Jia Yao Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01626  2014-06-27    
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 2.450 2.440 - 2.440 2.460 598,000 1,464,280 2.4486 2.450 2.440 - 2.440 2.460 598,000 2.4486 -2.00%
2026-02-02 0 2.500 2.490 - 2.490 2.500 1,613,000 4,030,170 2.4986 2.500 2.490 - 2.490 2.500 1,613,000 2.4986 1.21%
2026-01-30 0 2.470 2.470 - 2.440 2.470 604,000 1,484,040 2.4570 2.470 2.470 - 2.440 2.470 604,000 2.4570 0.41%
2026-01-29 0 2.460 2.440 - 2.440 2.500 591,000 1,451,450 2.4559 2.460 2.440 - 2.440 2.500 591,000 2.4559 0.00%
2026-01-28 0 2.460 2.460 - 2.440 2.470 610,000 1,498,640 2.4568 2.460 2.460 - 2.440 2.470 610,000 2.4568 0.00%
2026-01-27 0 2.460 2.460 - 2.440 2.460 607,000 1,487,220 2.4501 2.460 2.460 - 2.440 2.460 607,000 2.4501 0.41%
2026-01-26 0 2.450 2.440 - 2.440 2.470 598,000 1,468,320 2.4554 2.450 2.440 - 2.440 2.470 598,000 2.4554 0.00%
2026-01-23 0 2.450 2.450 - 2.440 2.460 607,000 1,489,940 2.4546 2.450 2.450 - 2.440 2.460 607,000 2.4546 -0.41%
2026-01-22 0 2.460 2.430 - 2.430 2.480 596,000 1,468,860 2.4645 2.460 2.430 - 2.430 2.480 596,000 2.4645 0.00%
2026-01-21 0 2.460 2.450 - 2.430 2.460 600,000 1,474,080 2.4568 2.460 2.450 - 2.430 2.460 600,000 2.4568 -0.81%
2026-01-20 0 2.480 2.460 - 2.470 2.490 601,000 1,489,640 2.4786 2.480 2.460 - 2.470 2.490 601,000 2.4786 0.81%
2026-01-19 0 2.460 2.450 - 2.440 2.460 621,000 1,521,880 2.4507 2.460 2.450 - 2.440 2.460 621,000 2.4507 -0.40%
2026-01-16 0 2.470 2.460 - 2.440 2.470 602,000 1,477,180 2.4538 2.470 2.460 - 2.440 2.470 602,000 2.4538 1.23%
2026-01-15 0 2.440 2.440 - 2.440 2.550 611,000 1,532,040 2.5074 2.440 2.440 - 2.440 2.550 611,000 2.5074 -4.31%
2026-01-14 0 2.550 2.480 2.560 2.400 2.580 544,000 1,352,130 2.4855 2.550 2.480 2.560 2.400 2.580 544,000 2.4855 3.66%
2026-01-13 0 2.460 2.530 - 2.440 2.470 598,000 1,470,360 2.4588 2.460 2.530 - 2.440 2.470 598,000 2.4588 -0.81%
2026-01-09 0 2.480 2.460 2.700 2.440 2.470 603,000 1,484,550 2.4619 2.480 2.460 2.700 2.440 2.470 603,000 2.4619 -0.40%
2026-01-08 0 2.490 2.450 - 2.440 2.490 604,000 1,490,440 2.4676 2.490 2.450 - 2.440 2.490 604,000 2.4676 -1.19%
2026-01-07 0 2.520 2.500 - 2.440 2.530 570,000 1,416,130 2.4844 2.520 2.500 - 2.440 2.530 570,000 2.4844 0.40%
2026-01-06 0 2.510 2.510 - 2.500 2.580 617,000 1,566,470 2.5388 2.510 2.510 - 2.500 2.580 617,000 2.5388 -5.64%
2026-01-05 0 2.660 2.730 - 2.620 2.740 602,000 1,621,690 2.6938 2.660 2.730 - 2.620 2.740 602,000 2.6938 -5.67%
2025-12-31 0 2.820 2.820 - 2.550 2.820 617,000 1,669,110 2.7052 2.820 2.820 - 2.550 2.820 617,000 2.7052 -4.08%
2025-12-30 0 2.940 2.800 2.980 2.770 2.980 601,000 1,758,810 2.9265 2.940 2.800 2.980 2.770 2.980 601,000 2.9265 4.26%
2025-12-29 0 2.820 2.790 2.850 2.680 2.850 660,000 1,824,730 2.7647 2.820 2.790 2.850 2.680 2.850 660,000 2.7647 2.92%
2025-12-24 0 2.740 2.740 2.800 2.600 2.810 610,925 1,669,727 2.7331 2.740 2.740 2.800 2.600 2.810 610,925 2.7331 2.24%
2025-12-23 0 2.680 2.680 2.750 2.530 2.760 603,000 1,610,980 2.6716 2.680 2.680 2.750 2.530 2.760 603,000 2.6716 3.08%
2025-12-22 0 2.600 2.600 2.630 2.500 2.640 626,000 1,620,200 2.5882 2.600 2.600 2.630 2.500 2.640 626,000 2.5882 2.36%
2025-12-19 0 2.540 2.500 2.600 2.440 2.600 630,000 1,609,570 2.5549 2.540 2.500 2.600 2.440 2.600 630,000 2.5549 2.83%
2025-12-18 0 2.470 2.450 2.580 2.380 2.490 602,000 1,487,300 2.4706 2.470 2.450 2.580 2.380 2.490 602,000 2.4706 0.41%
2025-12-17 0 2.460 2.450 2.550 2.410 2.560 653,000 1,623,930 2.4869 2.460 2.450 2.550 2.410 2.560 653,000 2.4869 -5.38%
2025-12-16 0 2.600 2.510 2.600 2.460 2.600 591,000 1,478,370 2.5015 2.600 2.510 2.600 2.460 2.600 591,000 2.5015 5.26%
2025-12-15 0 2.470 2.410 2.580 2.440 2.580 624,000 1,558,320 2.4973 2.470 2.410 2.580 2.440 2.580 624,000 2.4973 -2.37%
2025-12-12 0 2.530 2.470 2.600 2.430 2.580 676,000 1,687,460 2.4962 2.530 2.470 2.600 2.430 2.580 676,000 2.4962 2.43%
2025-12-11 0 2.470 2.450 2.600 2.450 2.560 626,000 1,563,210 2.4971 2.470 2.450 2.600 2.450 2.560 626,000 2.4971 -2.37%
2025-12-10 0 2.530 2.450 2.600 2.450 2.550 602,000 1,504,880 2.4998 2.530 2.450 2.600 2.450 2.550 602,000 2.4998 0.80%
2025-12-09 0 2.510 2.400 2.580 2.400 2.550 644,000 1,609,730 2.4996 2.510 2.400 2.580 2.400 2.550 644,000 2.4996 -1.18%
2025-12-08 0 2.540 2.450 2.610 2.340 2.550 618,000 1,531,810 2.4787 2.540 2.450 2.610 2.340 2.550 618,000 2.4787 1.60%
2025-12-05 0 2.500 2.390 2.560 2.390 2.520 598,000 1,466,050 2.4516 2.500 2.390 2.560 2.390 2.520 598,000 2.4516 0.00%
2025-12-04 0 2.500 2.440 2.500 2.340 2.580 645,000 1,597,340 2.4765 2.500 2.440 2.500 2.340 2.580 645,000 2.4765 2.46%
2025-12-03 0 2.440 2.440 2.500 2.420 2.520 600,000 1,476,750 2.4613 2.440 2.440 2.500 2.420 2.520 600,000 2.4613 -0.41%
2025-12-02 0 2.450 2.390 2.490 2.320 2.500 699,000 1,701,430 2.4341 2.450 2.390 2.490 2.320 2.500 699,000 2.4341 2.08%
2025-12-01 0 2.400 2.330 2.500 2.300 2.480 684,000 1,597,830 2.3360 2.400 2.330 2.500 2.300 2.480 684,000 2.3360 3.45%
2025-11-28 0 2.320 2.250 2.340 2.190 2.350 612,000 1,409,700 2.3034 2.320 2.250 2.340 2.190 2.350 612,000 2.3034 0.43%
2025-11-27 0 2.310 2.270 2.360 2.270 2.370 604,000 1,419,930 2.3509 2.310 2.270 2.360 2.270 2.370 604,000 2.3509 -1.28%
2025-11-26 0 2.340 2.200 2.380 2.150 2.340 627,000 1,405,500 2.2416 2.340 2.200 2.380 2.150 2.340 627,000 2.2416 7.34%
2025-11-25 0 2.180 2.130 2.200 2.180 2.340 615,000 1,372,220 2.2313 2.180 2.130 2.200 2.180 2.340 615,000 2.2313 -2.24%
2025-11-24 0 2.230 2.180 2.290 2.150 2.350 605,000 1,352,200 2.2350 2.230 2.180 2.290 2.150 2.350 605,000 2.2350 -1.33%
2025-11-21 0 2.260 2.200 2.300 2.200 2.420 626,000 1,428,190 2.2815 2.260 2.200 2.300 2.200 2.420 626,000 2.2815 -4.64%
2025-11-20 0 2.370 2.260 2.580 2.290 2.420 612,000 1,437,300 2.3485 2.370 2.260 2.580 2.290 2.420 612,000 2.3485 4.87%
2025-11-19 0 2.260 2.210 2.330 2.260 2.380 681,000 1,585,880 2.3288 2.260 2.210 2.330 2.260 2.380 681,000 2.3288 -3.83%
2025-11-18 0 2.350 2.320 2.430 2.320 2.480 638,000 1,531,730 2.4008 2.350 2.320 2.430 2.320 2.480 638,000 2.4008 -3.29%
2025-11-17 0 2.430 2.430 2.470 2.380 2.490 620,000 1,521,440 2.4539 2.430 2.430 2.470 2.380 2.490 620,000 2.4539 -2.80%
2025-11-14 0 2.500 2.420 2.520 2.440 2.600 684,000 1,711,830 2.5027 2.500 2.420 2.520 2.440 2.600 684,000 2.5027 -2.34%
2025-11-13 0 2.560 2.510 2.560 2.440 2.590 608,000 1,533,020 2.5214 2.560 2.510 2.560 2.440 2.590 608,000 2.5214 1.99%
2025-11-12 0 2.510 2.460 2.520 2.490 2.650 613,000 1,584,290 2.5845 2.510 2.460 2.520 2.490 2.650 613,000 2.5845 -5.28%
2025-11-11 0 2.650 2.600 2.660 2.590 2.680 604,000 1,586,110 2.6260 2.650 2.600 2.660 2.590 2.680 604,000 2.6260 -0.75%
2025-11-10 0 2.670 2.630 2.670 2.660 2.740 604,000 1,627,900 2.6952 2.670 2.630 2.670 2.660 2.740 604,000 2.6952 0.00%
2025-11-07 0 2.670 2.670 2.700 2.660 2.770 604,000 1,645,540 2.7244 2.670 2.670 2.700 2.660 2.770 604,000 2.7244 -6.64%
2025-11-06 0 2.860 2.430 2.850 2.660 2.870 636,000 1,718,390 2.7019 2.860 2.430 2.850 2.660 2.870 636,000 2.7019 4.38%
2025-11-05 0 2.740 2.710 2.760 2.690 2.750 612,000 1,672,230 2.7324 2.740 2.710 2.760 2.690 2.750 612,000 2.7324 -0.36%
2025-11-04 0 2.750 2.720 2.790 2.700 2.880 635,000 1,768,260 2.7847 2.750 2.720 2.790 2.700 2.880 635,000 2.7847 -1.79%
2025-11-03 0 2.800 2.790 2.870 2.800 2.880 599,000 1,719,300 2.8703 2.800 2.790 2.870 2.800 2.880 599,000 2.8703 -3.11%
2025-10-31 0 2.890 2.840 2.890 2.700 2.900 685,000 1,903,460 2.7788 2.890 2.840 2.890 2.700 2.900 685,000 2.7788 4.33%
2025-10-30 0 2.770 2.680 2.770 2.620 2.830 613,000 1,635,370 2.6678 2.770 2.680 2.770 2.620 2.830 613,000 2.6678 3.36%
2025-10-28 0 2.680 2.660 2.700 2.580 2.710 607,000 1,613,490 2.6581 2.680 2.660 2.700 2.580 2.710 607,000 2.6581 1.13%
2025-10-27 0 2.650 2.590 2.680 2.550 2.710 642,000 1,699,810 2.6477 2.650 2.590 2.680 2.550 2.710 642,000 2.6477 0.38%
2025-10-24 0 2.640 2.630 2.850 2.620 2.720 627,000 1,663,230 2.6527 2.640 2.630 2.850 2.620 2.720 627,000 2.6527 -0.75%
2025-10-23 0 2.660 2.590 2.720 2.610 2.720 611,000 1,629,850 2.6675 2.660 2.590 2.720 2.610 2.720 611,000 2.6675 -1.12%
2025-10-22 0 2.690 2.550 2.860 2.660 2.720 595,000 1,606,280 2.6996 2.690 2.550 2.860 2.660 2.720 595,000 2.6996 0.75%
2025-10-21 0 2.670 2.590 2.680 2.580 2.670 619,000 1,624,390 2.6242 2.670 2.590 2.680 2.580 2.670 619,000 2.6242 4.30%
2025-10-20 0 2.560 2.560 2.600 2.510 2.610 622,000 1,604,490 2.5796 2.560 2.560 2.600 2.510 2.610 622,000 2.5796 -1.54%
2025-10-17 0 2.600 2.580 2.600 2.610 2.750 604,000 1,626,120 2.6923 2.600 2.580 2.600 2.610 2.750 604,000 2.6923 -2.26%
2025-10-16 0 2.660 2.550 2.790 2.600 2.720 687,000 1,813,030 2.6391 2.660 2.550 2.790 2.600 2.720 687,000 2.6391 0.76%
2025-10-15 0 2.640 2.620 2.790 2.600 2.820 601,000 1,631,730 2.7150 2.640 2.620 2.790 2.600 2.820 601,000 2.7150 -4.00%
2025-10-14 0 2.750 2.680 2.870 2.610 2.780 621,000 1,665,390 2.6818 2.750 2.680 2.870 2.610 2.780 621,000 2.6818 1.85%
2025-10-13 0 2.700 2.660 2.860 2.700 2.870 588,000 1,636,260 2.7828 2.700 2.660 2.860 2.700 2.870 588,000 2.7828 -5.59%
2025-10-10 0 2.860 2.680 2.860 2.710 2.860 634,000 1,763,590 2.7817 2.860 2.680 2.860 2.710 2.860 634,000 2.7817 2.88%
2025-10-09 0 2.780 - 2.790 2.680 2.800 594,000 1,635,760 2.7538 2.780 - 2.790 2.680 2.800 594,000 2.7538 0.36%
2025-10-08 0 2.770 2.670 2.790 2.680 2.800 662,000 1,824,650 2.7563 2.770 2.670 2.790 2.680 2.800 662,000 2.7563 -1.42%
2025-10-06 0 2.810 2.740 2.860 2.670 2.810 894,000 2,461,110 2.7529 2.810 2.740 2.860 2.670 2.810 894,000 2.7529 7.66%
2025-10-03 0 2.610 2.520 2.770 2.580 2.710 611,000 1,612,100 2.6385 2.610 2.520 2.770 2.580 2.710 611,000 2.6385 -3.33%
2025-10-02 0 2.700 2.600 2.830 2.680 2.800 602,000 1,646,500 2.7350 2.700 2.600 2.830 2.680 2.800 602,000 2.7350 0.37%
2025-09-30 0 2.690 2.620 2.700 2.600 2.700 639,000 1,700,290 2.6609 2.690 2.620 2.700 2.600 2.700 639,000 2.6609 2.28%
2025-09-29 0 2.630 2.550 - 2.550 2.630 653,000 1,691,630 2.5906 2.630 2.550 - 2.550 2.630 653,000 2.5906 2.73%
2025-09-26 0 2.560 2.550 2.670 2.560 2.680 667,000 1,722,770 2.5829 2.560 2.550 2.670 2.560 2.680 667,000 2.5829 0.00%
2025-09-25 0 2.560 2.550 2.560 2.560 2.580 590,000 1,511,430 2.5617 2.560 2.550 2.560 2.560 2.580 590,000 2.5617 -1.16%
2025-09-24 0 2.590 2.570 2.610 2.570 2.660 606,000 1,570,050 2.5908 2.590 2.570 2.610 2.570 2.660 606,000 2.5908 -1.89%
2025-09-23 0 2.640 2.600 2.650 2.560 2.650 652,000 1,695,810 2.6009 2.640 2.600 2.650 2.560 2.650 652,000 2.6009 2.72%
2025-09-22 0 2.570 2.560 2.590 2.560 2.700 603,000 1,599,280 2.6522 2.570 2.560 2.590 2.560 2.700 603,000 2.6522 -3.75%
2025-09-19 0 2.670 2.670 2.710 2.650 2.740 705,000 1,901,690 2.6974 2.670 2.670 2.710 2.650 2.740 705,000 2.6974 -1.48%
2025-09-18 0 2.710 2.660 2.710 2.650 2.780 665,000 1,787,000 2.6872 2.710 2.660 2.710 2.650 2.780 665,000 2.6872 0.74%
2025-09-17 0 2.690 2.670 2.720 2.680 2.850 631,000 1,727,010 2.7369 2.690 2.670 2.720 2.680 2.850 631,000 2.7369 0.00%
2025-09-16 0 2.690 2.670 2.720 2.660 2.710 664,000 1,779,960 2.6807 2.690 2.670 2.720 2.660 2.710 664,000 2.6807 -0.37%
2025-09-15 0 2.700 2.680 2.700 2.660 2.850 622,000 1,695,910 2.7265 2.700 2.680 2.700 2.660 2.850 622,000 2.7265 -5.92%
2025-09-12 0 2.870 2.820 2.930 2.830 2.900 605,000 1,739,010 2.8744 2.870 2.820 2.930 2.830 2.900 605,000 2.8744 -0.35%
2025-09-11 0 2.880 2.880 2.930 2.700 2.930 882,000 2,505,460 2.8407 2.880 2.880 2.930 2.700 2.930 882,000 2.8407 5.11%
2025-09-10 0 2.740 2.580 2.900 2.740 2.840 756,000 2,112,370 2.7941 2.740 2.580 2.900 2.740 2.840 756,000 2.7941 -3.86%
2025-09-09 0 2.850 2.810 2.860 2.720 2.900 633,000 1,788,780 2.8259 2.850 2.810 2.860 2.720 2.900 633,000 2.8259 4.78%
2025-09-08 0 2.720 2.700 2.930 2.680 2.780 601,000 1,627,070 2.7073 2.720 2.700 2.930 2.680 2.780 601,000 2.7073 1.12%
2025-09-05 0 2.690 2.560 2.770 2.540 2.700 717,000 1,887,010 2.6318 2.690 2.560 2.770 2.540 2.700 717,000 2.6318 1.51%
2025-09-04 0 2.650 2.640 2.710 2.600 2.900 832,000 2,208,400 2.6543 2.650 2.640 2.710 2.600 2.900 832,000 2.6543 3.92%
2025-09-03 0 2.550 2.520 2.690 2.540 2.630 618,000 1,588,020 2.5696 2.550 2.520 2.690 2.540 2.630 618,000 2.5696 0.39%
2025-09-02 0 2.540 2.540 2.720 2.530 2.770 629,000 1,643,840 2.6134 2.540 2.540 2.720 2.530 2.770 629,000 2.6134 -8.96%
2025-09-01 0 2.790 2.780 2.840 2.780 2.870 646,000 1,816,170 2.8114 2.790 2.780 2.840 2.780 2.870 646,000 2.8114 -1.06%
2025-08-29 0 2.820 2.760 2.830 2.770 2.820 622,000 1,742,580 2.8016 2.820 2.760 2.830 2.770 2.820 622,000 2.8016 1.44%
2025-08-28 0 2.780 2.740 2.830 2.770 2.850 620,000 1,738,140 2.8035 2.780 2.740 2.830 2.770 2.850 620,000 2.8035 -0.71%
2025-08-27 0 2.800 2.740 2.840 2.800 2.900 631,000 1,788,800 2.8349 2.800 2.740 2.840 2.800 2.900 631,000 2.8349 -0.71%
2025-08-26 0 2.820 2.740 2.900 2.760 2.850 665,000 1,866,110 2.8062 2.820 2.740 2.900 2.760 2.850 665,000 2.8062 1.81%
2025-08-25 0 2.770 2.740 2.780 2.740 2.900 599,000 1,665,750 2.7809 2.770 2.740 2.780 2.740 2.900 599,000 2.7809 0.00%
2025-08-22 0 2.770 2.710 2.800 2.710 2.810 630,000 1,728,660 2.7439 2.770 2.710 2.800 2.710 2.810 630,000 2.7439 2.21%
2025-08-21 0 2.710 2.680 2.790 2.700 2.870 604,000 1,666,840 2.7597 2.710 2.680 2.790 2.700 2.870 604,000 2.7597 -3.21%
2025-08-20 0 2.800 2.760 2.820 2.730 2.800 637,000 1,757,800 2.7595 2.800 2.760 2.820 2.730 2.800 637,000 2.7595 2.94%
2025-08-19 0 2.720 2.700 2.770 2.720 2.840 666,000 1,853,990 2.7838 2.720 2.700 2.770 2.720 2.840 666,000 2.7838 -1.09%
2025-08-18 0 2.750 2.770 2.800 2.730 2.810 770,000 2,130,610 2.7670 2.750 2.770 2.800 2.730 2.810 770,000 2.7670 -1.43%
2025-08-15 0 2.790 2.790 2.810 2.740 2.940 616,000 1,754,470 2.8482 2.790 2.790 2.810 2.740 2.940 616,000 2.8482 -2.45%
2025-08-14 0 2.860 2.730 2.860 2.810 2.970 638,000 1,828,820 2.8665 2.860 2.730 2.860 2.810 2.970 638,000 2.8665 1.06%
2025-08-13 0 2.830 2.830 2.840 2.740 2.850 653,000 1,836,710 2.8127 2.830 2.830 2.840 2.740 2.850 653,000 2.8127 -1.05%
2025-08-12 0 2.860 2.770 2.860 2.750 2.860 668,000 1,878,760 2.8125 2.860 2.770 2.860 2.750 2.860 668,000 2.8125 1.42%
2025-08-11 0 2.820 2.740 2.880 2.800 2.870 628,000 1,793,900 2.8565 2.820 2.740 2.880 2.800 2.870 628,000 2.8565 -1.74%
2025-08-08 0 2.870 2.820 2.880 2.840 2.890 667,000 1,914,790 2.8707 2.870 2.820 2.880 2.840 2.890 667,000 2.8707 -0.35%
2025-08-07 0 2.880 2.800 2.890 2.760 2.900 603,000 1,716,910 2.8473 2.880 2.800 2.890 2.760 2.900 603,000 2.8473 2.49%
2025-08-06 0 2.810 2.800 2.820 2.760 2.850 604,000 1,690,120 2.7982 2.810 2.800 2.820 2.760 2.850 604,000 2.7982 -0.71%
2025-08-05 0 2.830 2.750 2.850 2.690 2.840 646,000 1,785,650 2.7642 2.830 2.750 2.850 2.690 2.840 646,000 2.7642 2.17%
2025-08-04 0 2.770 2.710 2.800 2.740 2.870 604,000 1,675,360 2.7738 2.770 2.710 2.800 2.740 2.870 604,000 2.7738 0.36%
2025-08-01 0 2.760 2.710 2.760 2.700 2.770 640,000 1,744,540 2.7258 2.760 2.710 2.760 2.700 2.770 640,000 2.7258 1.85%
2025-07-31 0 2.710 2.710 2.790 2.700 2.830 720,000 1,971,090 2.7376 2.710 2.710 2.790 2.700 2.830 720,000 2.7376 -4.58%
2025-07-30 0 2.840 2.740 2.880 2.700 2.930 1,051,000 2,953,470 2.8102 2.840 2.740 2.880 2.700 2.930 1,051,000 2.8102 5.19%
2025-07-29 0 2.700 2.700 2.750 2.700 2.840 656,000 1,808,370 2.7567 2.700 2.700 2.750 2.700 2.840 656,000 2.7567 -3.57%
2025-07-28 0 2.800 2.800 2.860 2.790 2.930 695,000 1,984,890 2.8560 2.800 2.800 2.860 2.790 2.930 695,000 2.8560 -4.11%
2025-07-25 0 2.920 2.830 2.970 2.840 2.960 607,000 1,774,850 2.9240 2.920 2.830 2.970 2.840 2.960 607,000 2.9240 3.55%
2025-07-24 0 2.820 2.810 3.000 2.670 2.910 584,000 1,667,840 2.8559 2.820 2.810 3.000 2.670 2.910 584,000 2.8559 -3.75%
2025-07-23 0 2.930 2.850 2.940 2.880 3.030 609,000 1,811,730 2.9749 2.930 2.850 2.940 2.880 3.030 609,000 2.9749 -2.33%
2025-07-22 0 3.000 2.800 3.000 2.790 3.000 638,000 1,857,560 2.9115 3.000 2.800 3.000 2.790 3.000 638,000 2.9115 2.39%
2025-07-21 0 2.930 2.790 2.850 2.700 2.930 598,000 1,695,400 2.8351 2.930 2.790 2.850 2.700 2.930 598,000 2.8351 -1.68%
2025-07-18 0 2.980 2.950 3.100 2.940 3.020 655,000 1,948,390 2.9746 2.980 2.950 3.100 2.940 3.020 655,000 2.9746 -0.67%
2025-07-17 0 3.000 2.980 3.020 2.930 3.030 600,000 1,800,880 3.0015 3.000 2.980 3.020 2.930 3.030 600,000 3.0015 3.45%
2025-07-16 0 2.900 2.900 3.030 2.880 3.000 666,000 1,962,780 2.9471 2.900 2.900 3.030 2.880 3.000 666,000 2.9471 -2.36%
2025-07-15 0 2.970 2.830 3.000 2.880 2.980 708,000 2,085,940 2.9462 2.970 2.830 3.000 2.880 2.980 708,000 2.9462 2.77%
2025-07-14 0 2.890 2.800 2.980 2.830 2.960 603,000 1,755,600 2.9114 2.890 2.800 2.980 2.830 2.960 603,000 2.9114 -0.69%
2025-07-11 0 2.910 2.850 3.000 2.800 2.950 673,000 1,942,770 2.8867 2.910 2.850 3.000 2.800 2.950 673,000 2.8867 0.69%
2025-07-10 0 2.890 2.800 2.900 2.680 2.920 655,000 1,859,340 2.8387 2.890 2.800 2.900 2.680 2.920 655,000 2.8387 5.47%
2025-07-09 0 2.740 2.600 - 2.700 2.850 638,000 1,801,260 2.8233 2.740 2.600 - 2.700 2.850 638,000 2.8233 -2.84%
2025-07-08 0 2.820 2.820 - 2.820 2.860 602,000 1,713,790 2.8468 2.820 2.820 - 2.820 2.860 602,000 2.8468 -0.35%
2025-07-07 0 2.830 2.830 - 2.800 3.000 610,000 1,738,580 2.8501 2.830 2.830 - 2.800 3.000 610,000 2.8501 -4.39%
2025-07-04 0 2.960 2.910 - 2.870 3.000 672,000 1,960,700 2.9177 2.960 2.910 - 2.870 3.000 672,000 2.9177 3.14%
2025-07-03 0 2.870 2.860 2.930 2.850 2.910 590,000 1,692,670 2.8689 2.870 2.860 2.930 2.850 2.910 590,000 2.8689 -2.71%
2025-07-02 0 2.950 2.800 3.050 2.880 3.090 612,000 1,845,210 3.0150 2.950 2.800 3.050 2.880 3.090 612,000 3.0150 0.68%
2025-06-30 0 2.930 2.930 3.060 2.850 3.000 597,000 1,745,780 2.9243 2.930 2.930 3.060 2.850 3.000 597,000 2.9243 -0.34%
2025-06-27 0 2.940 2.940 3.100 2.940 3.130 629,000 1,913,600 3.0423 2.940 2.940 3.100 2.940 3.130 629,000 3.0423 -4.23%
2025-06-26 0 3.070 3.060 3.130 3.020 3.130 701,000 2,149,820 3.0668 3.070 3.060 3.130 3.020 3.130 701,000 3.0668 3.37%
2025-06-25 0 2.970 2.930 3.060 2.840 2.940 591,000 1,702,950 2.8815 2.970 2.930 3.060 2.840 2.940 591,000 2.8815 1.37%
2025-06-24 0 2.930 3.010 3.020 2.880 3.040 602,000 1,788,510 2.9709 2.930 3.010 3.020 2.880 3.040 602,000 2.9709 0.69%
2025-06-23 0 2.910 2.850 2.950 2.780 2.910 652,000 1,854,890 2.8449 2.910 2.850 2.950 2.780 2.910 652,000 2.8449 2.11%
2025-06-20 0 2.850 2.730 2.950 2.800 2.900 623,000 1,775,030 2.8492 2.850 2.730 2.950 2.800 2.900 623,000 2.8492 -1.72%
2025-06-19 0 2.900 2.770 2.990 2.760 2.920 637,000 1,809,850 2.8412 2.900 2.770 2.990 2.760 2.920 637,000 2.8412 -2.03%
2025-06-18 0 2.960 2.960 3.100 2.900 3.030 622,000 1,848,770 2.9723 2.960 2.960 3.100 2.900 3.030 622,000 2.9723 2.42%
2025-06-17 0 2.890 2.860 2.990 2.870 2.930 651,000 1,891,700 2.9058 2.890 2.860 2.990 2.870 2.930 651,000 2.9058 -1.03%
2025-06-16 0 2.920 2.770 3.030 2.780 2.920 675,000 1,917,130 2.8402 2.920 2.770 3.030 2.780 2.920 675,000 2.8402 3.55%
2025-06-13 0 2.820 2.760 2.850 2.750 2.890 724,000 2,031,710 2.8062 2.820 2.760 2.850 2.750 2.890 724,000 2.8062 0.71%
2025-06-12 0 2.800 2.710 2.850 2.720 2.920 676,000 1,908,650 2.8234 2.800 2.710 2.850 2.720 2.920 676,000 2.8234 -3.45%
2025-06-11 0 2.900 2.840 2.960 2.770 2.970 678,000 1,967,280 2.9016 2.900 2.840 2.960 2.770 2.970 678,000 2.9016 3.57%
2025-06-10 0 2.800 2.800 2.880 2.750 2.880 673,000 1,894,610 2.8152 2.800 2.800 2.880 2.750 2.880 673,000 2.8152 -0.36%
2025-06-09 0 2.810 2.770 2.860 2.650 2.850 660,000 1,837,920 2.7847 2.810 2.770 2.860 2.650 2.850 660,000 2.7847 4.46%
2025-06-06 0 2.690 2.680 2.870 2.610 2.730 599,000 1,602,490 2.6753 2.690 2.680 2.870 2.610 2.730 599,000 2.6753 -2.18%
2025-06-05 0 2.750 2.730 2.850 2.600 2.850 837,000 2,320,830 2.7728 2.750 2.730 2.850 2.600 2.850 837,000 2.7728 3.77%
2025-06-04 0 2.650 2.640 2.760 2.530 2.770 785,000 2,101,850 2.6775 2.650 2.640 2.760 2.530 2.770 785,000 2.6775 -1.12%
2025-06-03 0 2.680 2.650 2.760 2.510 2.760 884,000 2,336,710 2.6433 2.680 2.650 2.760 2.510 2.760 884,000 2.6433 4.28%
2025-06-02 0 2.570 2.570 2.710 2.550 2.740 755,000 1,998,640 2.6472 2.570 2.570 2.710 2.550 2.740 755,000 2.6472 -3.75%
2025-05-30 0 2.670 2.650 2.730 2.520 2.740 829,000 2,161,500 2.6074 2.670 2.650 2.730 2.520 2.740 829,000 2.6074 4.30%
2025-05-29 0 2.560 2.530 2.620 2.470 2.680 787,000 2,016,710 2.5625 2.560 2.530 2.620 2.470 2.680 787,000 2.5625 -1.54%
2025-05-28 0 2.600 2.540 2.600 2.380 2.620 756,000 1,861,430 2.4622 2.600 2.540 2.600 2.380 2.620 756,000 2.4622 6.56%
2025-05-27 0 2.440 2.400 2.490 2.420 2.560 896,000 2,245,340 2.5060 2.440 2.400 2.490 2.420 2.560 896,000 2.5060 -3.56%
2025-05-26 0 2.530 2.530 2.580 2.390 2.600 863,000 2,151,770 2.4934 2.530 2.530 2.580 2.390 2.600 863,000 2.4934 1.20%
2025-05-23 0 2.500 2.480 2.610 2.400 2.520 832,000 2,062,430 2.4789 2.500 2.480 2.610 2.400 2.520 832,000 2.4789 -1.19%
2025-05-22 0 2.530 2.520 2.600 2.420 2.600 931,000 2,344,250 2.5180 2.530 2.520 2.600 2.420 2.600 931,000 2.5180 -0.78%
2025-05-21 0 2.550 2.470 2.590 2.530 2.760 712,000 1,889,900 2.6544 2.550 2.470 2.590 2.530 2.760 712,000 2.6544 -7.94%
2025-05-20 0 2.770 2.700 2.770 2.700 2.830 816,000 2,240,430 2.7456 2.770 2.700 2.770 2.700 2.830 816,000 2.7456 -1.77%
2025-05-19 0 2.820 2.820 2.930 2.820 3.080 912,000 2,631,660 2.8856 2.820 2.820 2.930 2.820 3.080 912,000 2.8856 -9.62%
2025-05-16 0 3.120 3.050 3.300 2.880 3.130 793,000 2,366,570 2.9843 3.120 3.050 3.300 2.880 3.130 793,000 2.9843 7.59%
2025-05-15 0 2.900 2.900 2.980 2.860 2.960 742,000 2,154,040 2.9030 2.900 2.900 2.980 2.860 2.960 742,000 2.9030 -1.02%
2025-05-14 0 2.930 2.930 - 2.880 3.020 743,000 2,189,890 2.9474 2.930 2.930 - 2.880 3.020 743,000 2.9474 -1.68%
2025-05-13 0 2.980 2.980 3.030 2.970 3.100 842,000 2,548,610 3.0269 2.980 2.980 3.030 2.970 3.100 842,000 3.0269 -2.93%
2025-05-12 0 3.070 3.000 3.070 3.030 3.080 801,000 2,450,470 3.0593 3.070 3.000 3.070 3.030 3.080 801,000 3.0593 3.37%
2025-05-09 0 2.970 2.950 3.070 2.880 3.080 1,056,000 3,162,410 2.9947 2.970 2.950 3.070 2.880 3.080 1,056,000 2.9947 -0.67%
2025-05-08 0 2.990 2.940 3.080 2.960 3.190 921,000 2,809,170 3.0501 2.990 2.940 3.080 2.960 3.190 921,000 3.0501 -5.97%
2025-05-07 0 3.180 3.090 3.180 3.090 3.270 862,000 2,756,070 3.1973 3.180 3.090 3.180 3.090 3.270 862,000 3.1973 -1.55%
2025-05-06 0 3.230 3.060 3.230 3.200 3.400 769,000 2,526,060 3.2849 3.230 3.060 3.230 3.200 3.400 769,000 3.2849 -3.00%
2025-05-02 0 3.330 3.020 3.340 3.200 3.370 867,000 2,873,350 3.3141 3.330 3.020 3.340 3.200 3.370 867,000 3.3141 2.46%
2025-04-30 0 3.250 3.250 3.320 3.110 3.330 847,000 2,713,910 3.2041 3.250 3.250 3.320 3.110 3.330 847,000 3.2041 2.20%
2025-04-29 0 3.180 3.130 3.260 3.170 3.290 802,000 2,603,330 3.2460 3.180 3.130 3.260 3.170 3.290 802,000 3.2460 -0.62%
2025-04-28 0 3.200 3.190 3.300 3.010 3.570 710,000 2,337,680 3.2925 3.200 3.190 3.300 3.010 3.570 710,000 3.2925 -3.32%
2025-04-25 0 3.310 3.310 3.400 3.280 3.500 768,047 2,588,673 3.3705 3.310 3.310 3.400 3.280 3.500 768,047 3.3705 3.44%
2025-04-24 0 3.200 3.200 3.270 3.140 3.340 959,000 3,094,170 3.2265 3.200 3.200 3.270 3.140 3.340 959,000 3.2265 0.63%
2025-04-23 0 3.180 3.180 3.240 3.110 3.320 748,000 2,384,030 3.1872 3.180 3.180 3.240 3.110 3.320 748,000 3.1872 3.25%
2025-04-22 0 3.080 3.080 3.140 3.020 3.210 1,050,000 3,287,910 3.1313 3.080 3.080 3.140 3.020 3.210 1,050,000 3.1313 0.33%
2025-04-17 0 3.070 3.070 3.230 2.880 3.150 800,000 2,383,790 2.9797 3.070 3.070 3.230 2.880 3.150 800,000 2.9797 3.37%
2025-04-16 0 2.970 2.960 3.030 2.830 3.150 763,000 2,294,330 3.0070 2.970 2.960 3.030 2.830 3.150 763,000 3.0070 -8.33%
2025-04-15 0 3.240 3.110 3.240 2.980 3.240 906,000 2,864,050 3.1612 3.240 3.110 3.240 2.980 3.240 906,000 3.1612 5.88%
2025-04-14 0 3.060 3.030 3.060 3.020 3.380 849,000 2,662,250 3.1357 3.060 3.030 3.060 3.020 3.380 849,000 3.1357 -0.65%
2025-04-11 0 3.080 3.070 - 2.860 3.170 746,000 2,283,520 3.0610 3.080 3.070 - 2.860 3.170 746,000 3.0610 4.41%
2025-04-10 0 2.950 2.950 3.130 2.860 3.450 1,051,000 3,160,580 3.0072 2.950 2.950 3.130 2.860 3.450 1,051,000 3.0072 -7.81%
2025-04-09 0 3.200 3.200 3.390 2.910 3.490 1,096,000 3,404,260 3.1061 3.200 3.200 3.390 2.910 3.490 1,096,000 3.1061 9.97%
2025-04-08 0 2.910 2.870 2.990 2.790 3.300 1,035,000 3,088,260 2.9838 2.910 2.870 2.990 2.790 3.300 1,035,000 2.9838 -7.91%
2025-04-07 0 3.160 2.880 3.160 2.360 3.160 1,317,000 3,478,500 2.6412 3.160 2.880 3.160 2.360 3.160 1,317,000 2.6412 -1.56%
2025-04-03 0 3.210 3.130 3.250 3.100 3.280 1,006,000 3,211,760 3.1926 3.210 3.130 3.250 3.100 3.280 1,006,000 3.1926 -1.83%
2025-04-02 0 3.270 3.150 3.270 3.030 3.270 1,065,000 3,376,710 3.1706 3.270 3.150 3.270 3.030 3.270 1,065,000 3.1706 4.47%
2025-04-01 0 3.130 3.280 3.380 2.660 3.380 1,183,000 3,603,810 3.0463 3.130 3.280 3.380 2.660 3.380 1,183,000 3.0463 -4.86%
2025-03-31 0 3.290 3.290 3.300 3.070 3.770 1,119,000 3,860,280 3.4498 3.290 3.290 3.300 3.070 3.770 1,119,000 3.4498 -11.08%
2025-03-28 0 3.700 3.700 3.820 3.700 4.080 1,161,000 4,568,120 3.9346 3.700 3.700 3.820 3.700 4.080 1,161,000 3.9346 -9.98%
2025-03-27 0 4.110 4.010 4.110 4.020 4.250 1,523,000 6,256,370 4.1079 4.110 4.010 4.110 4.020 4.250 1,523,000 4.1079 -2.84%
2025-03-26 0 4.230 4.230 4.240 4.130 4.280 1,451,000 6,131,240 4.2255 4.230 4.230 4.240 4.130 4.280 1,451,000 4.2255 1.93%
2025-03-25 0 4.150 4.150 4.250 4.060 4.320 1,467,000 6,160,220 4.1992 4.150 4.150 4.250 4.060 4.320 1,467,000 4.1992 -1.43%
2025-03-24 0 4.210 4.210 4.330 4.200 4.410 1,659,000 7,171,670 4.3229 4.210 4.210 4.330 4.200 4.410 1,659,000 4.3229 0.00%
2025-03-21 0 4.210 4.160 4.210 4.150 4.740 1,924,000 8,646,780 4.4942 4.210 4.160 4.210 4.150 4.740 1,924,000 4.4942 -10.23%
2025-03-20 0 4.690 4.660 4.690 4.410 4.740 2,031,000 9,397,020 4.6268 4.690 4.660 4.690 4.410 4.740 2,031,000 4.6268 4.92%
2025-03-19 0 4.470 4.410 4.470 4.230 4.520 2,034,000 8,900,370 4.3758 4.470 4.410 4.470 4.230 4.520 2,034,000 4.3758 0.00%
2025-03-18 0 4.470 4.420 4.490 4.430 4.800 1,526,000 7,061,520 4.6275 4.470 4.420 4.490 4.430 4.800 1,526,000 4.6275 -4.08%
2025-03-17 0 4.660 4.590 4.700 4.280 4.660 1,380,000 6,171,080 4.4718 4.660 4.590 4.700 4.280 4.660 1,380,000 4.4718 3.56%
2025-03-14 0 4.500 4.500 4.560 4.270 4.580 1,352,000 5,989,420 4.4300 4.500 4.500 4.560 4.270 4.580 1,352,000 4.4300 1.81%
2025-03-13 0 4.420 4.330 4.410 4.350 4.820 1,563,000 7,107,700 4.5475 4.420 4.330 4.410 4.350 4.820 1,563,000 4.5475 -7.92%
2025-03-12 0 4.800 4.730 4.800 4.470 4.800 1,530,000 7,151,100 4.6739 4.800 4.730 4.800 4.470 4.800 1,530,000 4.6739 4.35%
2025-03-11 0 4.600 4.540 4.600 4.550 4.920 1,487,000 7,101,900 4.7760 4.600 4.540 4.600 4.550 4.920 1,487,000 4.7760 -4.96%
2025-03-10 0 4.840 4.750 4.840 4.640 4.840 1,472,000 7,023,050 4.7711 4.840 4.750 4.840 4.640 4.840 1,472,000 4.7711 1.89%
2025-03-07 0 4.750 4.720 4.760 4.650 5.200 1,491,000 7,162,090 4.8035 4.750 4.720 4.760 4.650 5.200 1,491,000 4.8035 2.81%
2025-03-06 0 4.620 4.620 4.850 4.510 5.110 1,536,000 7,232,130 4.7084 4.620 4.620 4.850 4.510 5.110 1,536,000 4.7084 -8.51%
2025-03-05 0 5.050 5.050 5.100 4.780 5.120 1,579,000 7,762,190 4.9159 5.050 5.050 5.100 4.780 5.120 1,579,000 4.9159 4.12%
2025-03-04 0 4.850 4.750 4.850 4.710 4.910 1,509,000 7,239,870 4.7978 4.850 4.750 4.850 4.710 4.910 1,509,000 4.7978 0.62%
2025-03-03 0 4.820 4.710 4.950 4.670 5.030 1,265,000 6,139,990 4.8537 4.820 4.710 4.950 4.670 5.030 1,265,000 4.8537 4.78%
2025-02-28 0 4.600 4.570 4.700 4.520 5.120 1,105,000 5,117,780 4.6315 4.600 4.570 4.700 4.520 5.120 1,105,000 4.6315 -2.13%
2025-02-27 0 4.700 4.640 4.700 4.300 4.700 1,161,000 5,317,830 4.5804 4.700 4.640 4.700 4.300 4.700 1,161,000 4.5804 6.82%
2025-02-26 0 4.400 4.400 4.500 3.990 5.000 1,168,000 5,324,120 4.5583 4.400 4.400 4.500 3.990 5.000 1,168,000 4.5583 -4.14%
2025-02-25 0 4.590 4.550 4.590 4.590 5.350 1,266,000 6,187,740 4.8876 4.590 4.550 4.590 4.590 5.350 1,266,000 4.8876 -9.82%
2025-02-24 0 5.090 5.090 5.220 4.700 5.280 1,104,000 5,602,500 5.0747 5.090 5.090 5.220 4.700 5.280 1,104,000 5.0747 9.23%
2025-02-21 0 4.660 4.650 4.680 4.660 5.020 1,277,000 6,097,230 4.7747 4.660 4.650 4.680 4.660 5.020 1,277,000 4.7747 -0.85%
2025-02-20 0 4.700 4.640 4.770 4.510 4.770 1,156,000 5,422,960 4.6911 4.700 4.640 4.770 4.510 4.770 1,156,000 4.6911 1.51%
2025-02-19 0 4.630 4.550 4.600 4.580 4.820 1,257,000 5,921,090 4.7105 4.630 4.550 4.600 4.580 4.820 1,257,000 4.7105 -2.73%
2025-02-18 0 4.760 4.670 4.810 4.650 5.130 1,181,000 5,682,680 4.8118 4.760 4.670 4.810 4.650 5.130 1,181,000 4.8118 -4.23%
2025-02-17 0 4.970 4.970 5.180 4.690 5.310 1,277,000 6,461,590 5.0600 4.970 4.970 5.180 4.690 5.310 1,277,000 5.0600 8.04%
2025-02-14 0 4.600 4.600 4.650 4.350 4.600 1,252,000 5,600,490 4.4732 4.600 4.600 4.650 4.350 4.600 1,252,000 4.4732 5.75%
2025-02-13 0 4.350 4.350 4.430 4.320 4.750 1,783,000 8,092,270 4.5386 4.350 4.350 4.430 4.320 4.750 1,783,000 4.5386 1.87%
2025-02-12 0 4.270 4.160 4.270 3.900 4.370 2,141,000 8,901,680 4.1577 4.270 4.160 4.270 3.900 4.370 2,141,000 4.1577 0.23%
2025-02-11 0 4.260 4.190 4.270 4.100 4.370 1,186,999 5,103,775 4.2997 4.260 4.190 4.270 4.100 4.370 1,186,999 4.2997 4.41%
2025-02-10 0 4.080 3.950 4.080 3.930 4.120 1,127,000 4,504,430 3.9968 4.080 3.950 4.080 3.930 4.120 1,127,000 3.9968 -0.49%
2025-02-07 0 4.100 3.980 4.180 3.980 4.370 1,227,000 5,121,340 4.1739 4.100 3.980 4.180 3.980 4.370 1,227,000 4.1739 3.27%
2025-02-06 0 3.970 3.870 3.980 3.770 3.980 1,130,000 4,355,140 3.8541 3.970 3.870 3.980 3.770 3.980 1,130,000 3.8541 2.58%
2025-02-05 0 3.870 3.800 3.870 3.740 4.040 1,089,000 4,151,620 3.8123 3.870 3.800 3.870 3.740 4.040 1,089,000 3.8123 -3.25%
2025-02-04 0 4.000 3.870 4.000 3.770 4.070 1,052,000 4,110,750 3.9076 4.000 3.870 4.000 3.770 4.070 1,052,000 3.9076 7.24%
2025-02-03 0 3.730 3.650 3.810 3.560 4.260 1,206,000 4,719,730 3.9135 3.730 3.650 3.810 3.560 4.260 1,206,000 3.9135 -12.65%
2025-01-28 0 4.270 4.100 4.270 4.000 4.390 1,109,000 4,625,900 4.1712 4.270 4.100 4.270 4.000 4.390 1,109,000 4.1712 1.43%
2025-01-27 0 4.210 4.210 4.220 3.890 4.220 1,102,000 4,456,640 4.0441 4.210 4.210 4.220 3.890 4.220 1,102,000 4.0441 9.92%
2025-01-24 0 3.830 3.720 3.830 3.750 4.120 1,002,000 3,921,130 3.9133 3.830 3.720 3.830 3.750 4.120 1,002,000 3.9133 -1.29%
2025-01-23 0 3.880 3.810 4.000 3.400 4.000 1,175,000 4,218,960 3.5906 3.880 3.810 4.000 3.400 4.000 1,175,000 3.5906 9.92%
2025-01-22 0 3.530 3.510 3.590 3.390 3.600 1,153,000 4,070,790 3.5306 3.530 3.510 3.590 3.390 3.600 1,153,000 3.5306 1.73%
2025-01-21 0 3.470 3.370 3.580 3.360 3.750 1,016,000 3,654,550 3.5970 3.470 3.370 3.580 3.360 3.750 1,016,000 3.5970 -3.61%
2025-01-20 0 3.600 3.610 3.630 3.330 3.670 1,040,000 3,565,410 3.4283 3.600 3.610 3.630 3.330 3.670 1,040,000 3.4283 8.11%
2025-01-17 0 3.330 3.330 3.400 3.150 3.380 1,037,000 3,374,420 3.2540 3.330 3.330 3.400 3.150 3.380 1,037,000 3.2540 2.78%
2025-01-16 0 3.240 3.200 3.300 3.070 3.320 1,011,000 3,262,090 3.2266 3.240 3.200 3.300 3.070 3.320 1,011,000 3.2266 3.18%
2025-01-15 0 3.140 2.950 3.170 2.990 3.400 1,039,000 3,337,520 3.2122 3.140 2.950 3.170 2.990 3.400 1,039,000 3.2122 0.32%
2025-01-14 0 3.130 3.100 3.180 2.830 3.270 1,153,000 3,630,910 3.1491 3.130 3.100 3.180 2.830 3.270 1,153,000 3.1491 -3.40%
2025-01-13 0 3.240 3.200 3.240 3.160 3.960 1,123,000 4,019,490 3.5792 3.240 3.200 3.240 3.160 3.960 1,123,000 3.5792 -16.71%
2025-01-10 0 3.890 3.780 3.900 3.650 3.890 1,059,000 3,959,140 3.7386 3.890 3.780 3.900 3.650 3.890 1,059,000 3.7386 -0.26%
2025-01-09 0 3.900 3.890 3.960 3.710 4.040 1,082,000 4,185,330 3.8681 3.900 3.890 3.960 3.710 4.040 1,082,000 3.8681 2.09%
2025-01-08 0 4.120 4.120 4.160 4.020 4.270 1,139,000 4,717,310 4.1416 3.820 3.820 3.857 3.727 3.959 1,228,450 3.8400 -2.60%
2025-01-07 0 4.230 4.230 4.290 4.230 4.420 1,027,000 4,420,060 4.3039 3.922 3.922 3.978 3.922 4.098 1,107,654 3.9905 0.71%
2025-01-06 0 4.200 4.200 4.270 4.030 4.290 1,092,000 4,560,970 4.1767 3.894 3.894 3.959 3.737 3.978 1,177,759 3.8726 4.48%
2025-01-03 0 4.020 4.020 4.200 3.920 4.340 1,119,000 4,602,040 4.1126 3.727 3.727 3.894 3.635 4.024 1,206,880 3.8132 -4.74%
2025-01-02 0 4.220 4.180 4.220 4.040 4.440 1,100,000 4,706,970 4.2791 3.913 3.876 3.913 3.746 4.117 1,186,387 3.9675 4.46%
2024-12-31 0 4.040 4.000 4.040 3.860 4.090 1,124,000 4,530,950 4.0311 3.746 3.709 3.746 3.579 3.792 1,212,272 3.7376 2.80%
2024-12-30 0 3.930 3.940 4.020 3.550 4.080 1,009,000 3,957,660 3.9224 3.644 3.653 3.727 3.292 3.783 1,088,241 3.6368 5.08%
2024-12-27 0 3.740 3.730 3.800 3.370 3.850 1,311,000 4,705,180 3.5890 3.468 3.458 3.523 3.125 3.570 1,413,958 3.3277 9.68%
2024-12-24 0 3.410 3.410 3.550 3.220 3.600 931,000 3,141,360 3.3742 3.162 3.162 3.292 2.986 3.338 1,004,115 3.1285 0.00%
2024-12-23 0 3.410 3.410 3.560 3.390 3.680 1,013,000 3,483,570 3.4389 3.162 3.162 3.301 3.143 3.412 1,092,555 3.1885 -5.28%
2024-12-20 0 3.600 3.560 3.600 3.160 3.600 1,010,000 3,410,710 3.3769 3.338 3.301 3.338 2.930 3.338 1,089,319 3.1310 15.02%
2024-12-19 0 3.130 3.120 3.200 2.860 3.170 1,054,000 3,186,570 3.0233 2.902 2.893 2.967 2.652 2.939 1,136,775 2.8032 2.62%
2024-12-18 0 3.050 2.920 3.050 2.830 3.200 1,031,001 3,142,392 3.0479 2.828 2.707 2.828 2.624 2.967 1,111,970 2.8260 7.02%
2024-12-17 0 2.850 2.850 2.970 2.740 3.010 1,005,000 2,903,350 2.8889 2.642 2.642 2.754 2.540 2.791 1,083,927 2.6785 -1.72%
2024-12-16 0 2.900 2.830 3.000 2.660 3.030 1,145,000 3,317,670 2.8975 2.689 2.624 2.782 2.466 2.809 1,234,921 2.6865 3.20%
2024-12-13 0 2.810 2.800 2.860 2.680 3.060 1,034,000 2,977,920 2.8800 2.605 2.596 2.652 2.485 2.837 1,115,204 2.6703 -9.35%
2024-12-12 0 3.100 3.100 3.130 2.980 3.290 1,004,000 3,159,130 3.1465 2.874 2.874 2.902 2.763 3.050 1,082,848 2.9174 1.64%
2024-12-11 0 3.050 3.050 3.100 2.900 3.210 1,105,000 3,369,400 3.0492 2.828 2.828 2.874 2.689 2.976 1,191,780 2.8272 -0.33%
2024-12-10 0 3.060 3.060 3.090 3.050 3.260 1,021,000 3,221,880 3.1556 2.837 2.837 2.865 2.828 3.023 1,101,183 2.9258 0.33%
2024-12-09 0 3.050 3.040 3.140 2.900 3.250 1,199,000 3,744,000 3.1226 2.828 2.819 2.911 2.689 3.013 1,293,162 2.8952 5.54%
2024-12-06 0 2.890 2.880 2.970 2.730 3.090 1,141,000 3,326,960 2.9158 2.680 2.670 2.754 2.531 2.865 1,230,607 2.7035 3.96%
2024-12-05 0 2.780 2.780 2.830 2.610 3.200 1,033,000 3,019,660 2.9232 2.578 2.578 2.624 2.420 2.967 1,114,126 2.7103 2.21%
2024-12-04 0 2.720 2.650 2.720 2.500 3.050 1,325,000 3,677,020 2.7751 2.522 2.457 2.522 2.318 2.828 1,429,058 2.5730 8.80%
2024-12-03 0 2.500 2.490 2.650 2.460 2.750 1,065,000 2,790,490 2.6202 2.318 2.309 2.457 2.281 2.550 1,148,639 2.4294 -7.75%
2024-12-02 0 2.710 2.690 2.830 2.440 3.000 1,029,000 2,821,840 2.7423 2.513 2.494 2.624 2.262 2.782 1,109,812 2.5426 12.92%
2024-11-29 0 2.400 2.320 - 2.220 2.400 655,000 1,496,110 2.2841 2.225 2.151 - 2.058 2.225 706,440 2.1178 4.35%
2024-11-28 0 2.300 2.300 2.570 1.980 2.380 699,000 1,537,950 2.2002 2.133 2.133 2.383 1.836 2.207 753,895 2.0400 7.48%
2024-11-27 0 2.140 2.140 2.250 1.880 2.260 996,000 2,072,620 2.0809 1.984 1.984 2.086 1.743 2.095 1,074,220 1.9294 8.63%
2024-11-26 0 1.970 1.840 1.880 1.830 1.970 916,000 1,735,870 1.8951 1.827 1.706 1.743 1.697 1.827 987,937 1.7571 2.07%
2024-11-25 0 1.930 1.740 1.990 1.700 1.940 654,000 1,159,360 1.7727 1.789 1.613 1.845 1.576 1.799 705,361 1.6436 6.04%
2024-11-22 0 1.820 1.790 1.870 1.750 1.880 686,000 1,236,240 1.8021 1.687 1.660 1.734 1.623 1.743 739,874 1.6709 -6.67%
2024-11-21 0 1.950 1.950 1.980 1.830 2.120 600,000 1,177,140 1.9619 1.808 1.808 1.836 1.697 1.966 647,120 1.8190 5.41%
2024-11-20 0 1.850 1.830 1.910 1.750 1.950 709,000 1,315,450 1.8554 1.715 1.697 1.771 1.623 1.808 764,681 1.7203 4.52%
2024-11-19 0 1.770 1.760 1.860 1.600 1.840 620,000 1,091,470 1.7604 1.641 1.632 1.725 1.483 1.706 668,691 1.6322 7.93%
2024-11-18 0 1.640 1.600 1.680 1.580 1.660 605,000 976,140 1.6135 1.521 1.483 1.558 1.465 1.539 652,513 1.4960 3.14%
2024-11-15 0 1.590 1.550 1.670 1.540 1.630 617,000 972,990 1.5770 1.474 1.437 1.548 1.428 1.511 665,455 1.4621 1.27%
2024-11-14 0 1.570 1.570 1.590 1.520 1.680 606,000 962,110 1.5876 1.456 1.456 1.474 1.409 1.558 653,592 1.4720 -2.48%
2024-11-13 0 1.610 1.600 1.630 1.580 1.700 611,000 991,920 1.6234 1.493 1.483 1.511 1.465 1.576 658,984 1.5052 -5.29%
2024-11-12 0 1.700 1.650 1.710 1.610 1.850 713,000 1,204,330 1.6891 1.576 1.530 1.585 1.493 1.715 768,995 1.5661 1.80%
2024-11-11 0 1.670 1.670 1.820 1.570 1.750 681,000 1,110,390 1.6305 1.548 1.548 1.687 1.456 1.623 734,482 1.5118 3.73%
2024-11-08 0 1.610 1.590 1.660 1.590 1.650 671,000 1,076,060 1.6037 1.493 1.474 1.539 1.474 1.530 723,696 1.4869 -1.83%
2024-11-07 0 1.640 1.620 1.650 1.610 1.740 620,000 1,021,290 1.6472 1.521 1.502 1.530 1.493 1.613 668,691 1.5273 -2.96%
2024-11-06 0 1.690 1.660 1.760 1.500 1.750 1,681,000 2,732,870 1.6257 1.567 1.539 1.632 1.391 1.623 1,813,016 1.5074 10.46%
2024-11-05 0 1.530 1.550 1.560 1.500 1.600 604,000 926,590 1.5341 1.419 1.437 1.446 1.391 1.483 651,435 1.4224 -2.55%
2024-11-04 0 1.570 1.540 1.650 1.500 1.740 678,000 1,091,420 1.6098 1.456 1.428 1.530 1.391 1.613 731,246 1.4925 2.61%
2024-11-01 0 1.530 1.510 1.570 1.420 1.560 613,000 925,250 1.5094 1.419 1.400 1.456 1.317 1.446 661,141 1.3995 3.38%
2024-10-31 0 1.480 1.420 1.500 1.410 1.510 753,000 1,095,160 1.4544 1.372 1.317 1.391 1.307 1.400 812,136 1.3485 5.71%
2024-10-30 0 1.400 1.400 1.470 1.400 1.470 652,000 935,900 1.4354 1.298 1.298 1.363 1.298 1.363 703,204 1.3309 -1.41%
2024-10-29 0 1.420 1.410 1.460 1.380 1.520 813,000 1,170,700 1.4400 1.317 1.307 1.354 1.280 1.409 876,848 1.3351 -4.05%
2024-10-28 0 1.480 1.420 1.510 1.380 1.500 605,000 871,370 1.4403 1.372 1.317 1.400 1.280 1.391 652,513 1.3354 4.96%
2024-10-25 0 1.410 1.410 1.520 1.400 1.520 681,000 981,280 1.4409 1.307 1.307 1.409 1.298 1.409 734,482 1.3360 -0.70%
2024-10-24 0 1.420 1.380 1.470 1.380 1.650 648,000 977,570 1.5086 1.317 1.280 1.363 1.280 1.530 698,890 1.3987 -11.80%
2024-10-23 0 1.610 1.610 1.670 1.420 1.670 690,000 1,045,310 1.5149 1.493 1.493 1.548 1.317 1.548 744,188 1.4046 14.18%
2024-10-22 0 1.410 1.400 1.460 1.410 1.510 681,000 999,040 1.4670 1.307 1.298 1.354 1.307 1.400 734,482 1.3602 -7.24%
2024-10-21 0 1.520 1.510 1.580 1.500 1.570 606,000 930,080 1.5348 1.409 1.400 1.465 1.391 1.456 653,592 1.4230 -1.94%
2024-10-18 0 1.550 1.530 1.570 1.530 1.610 615,000 958,230 1.5581 1.437 1.419 1.456 1.419 1.493 663,298 1.4446 -3.13%
2024-10-17 0 1.600 1.580 1.680 1.520 1.720 755,000 1,233,700 1.6340 1.483 1.465 1.558 1.409 1.595 814,293 1.5151 1.91%
2024-10-16 0 1.570 1.510 1.670 1.480 1.580 664,000 1,008,240 1.5184 1.456 1.400 1.548 1.372 1.465 716,147 1.4079 3.97%
2024-10-15 0 1.510 1.500 1.530 1.500 1.590 607,000 928,830 1.5302 1.400 1.391 1.419 1.391 1.474 654,670 1.4188 -1.95%
2024-10-14 0 1.540 1.490 1.570 1.400 1.580 813,000 1,195,310 1.4702 1.428 1.382 1.456 1.298 1.465 876,848 1.3632 -0.65%
2024-10-10 0 1.550 1.530 1.580 1.530 1.710 740,000 1,195,540 1.6156 1.437 1.419 1.465 1.419 1.585 798,115 1.4980 -7.74%
2024-10-09 0 1.680 1.680 1.750 1.660 1.730 636,000 1,084,220 1.7047 1.558 1.558 1.623 1.539 1.604 685,948 1.5806 -5.08%
2024-10-08 0 1.770 1.740 1.840 1.770 2.050 712,000 1,328,770 1.8663 1.641 1.613 1.706 1.641 1.901 767,916 1.7304 -13.66%
2024-10-07 0 2.050 1.960 2.080 1.930 2.100 656,000 1,343,950 2.0487 1.901 1.817 1.929 1.789 1.947 707,518 1.8995 0.99%
2024-10-04 0 2.030 1.990 2.100 1.920 2.080 623,000 1,233,450 1.9799 1.882 1.845 1.947 1.780 1.929 671,927 1.8357 1.50%
2024-10-03 0 2.000 1.910 2.000 1.830 2.000 613,000 1,181,150 1.9268 1.854 1.771 1.854 1.697 1.854 661,141 1.7865 4.71%
2024-10-02 0 1.910 1.900 1.960 1.860 1.980 608,000 1,160,820 1.9092 1.771 1.762 1.817 1.725 1.836 655,749 1.7702 -0.52%
2024-09-30 0 1.920 1.820 1.970 1.900 2.000 600,000 1,166,240 1.9437 1.780 1.687 1.827 1.762 1.854 647,120 1.8022 0.00%
2024-09-27 0 1.920 1.920 1.980 1.790 1.930 702,000 1,291,480 1.8397 1.780 1.780 1.836 1.660 1.789 757,131 1.7058 4.92%
2024-09-26 0 1.830 1.830 1.890 1.820 2.050 657,000 1,290,140 1.9637 1.697 1.697 1.752 1.687 1.901 708,597 1.8207 -8.96%
2024-09-25 0 2.010 1.980 2.030 1.900 2.090 601,000 1,213,700 2.0195 1.864 1.836 1.882 1.762 1.938 648,199 1.8724 5.79%
2024-09-24 0 1.900 1.890 1.930 1.750 2.010 610,000 1,168,510 1.9156 1.762 1.752 1.789 1.623 1.864 657,906 1.7761 2.70%
2024-09-23 0 1.850 1.800 1.880 1.750 1.900 601,000 1,084,420 1.8044 1.715 1.669 1.743 1.623 1.762 648,199 1.6730 1.09%
2024-09-20 0 1.830 1.800 1.840 1.780 1.950 638,000 1,185,570 1.8583 1.697 1.669 1.706 1.650 1.808 688,105 1.7229 -4.19%
2024-09-19 0 1.910 1.880 1.990 1.720 2.050 655,000 1,270,290 1.9394 1.771 1.743 1.845 1.595 1.901 706,440 1.7982 3.24%
2024-09-17 0 1.850 1.820 2.200 1.850 2.240 605,000 1,204,410 1.9908 1.715 1.687 2.040 1.715 2.077 652,513 1.8458 -13.55%
2024-09-16 0 2.140 2.140 2.200 1.750 2.180 602,000 1,209,510 2.0092 1.984 1.984 2.040 1.623 2.021 649,277 1.8629 2.39%
2024-09-13 0 2.090 1.920 1.990 1.700 2.150 935,000 1,755,000 1.8770 1.938 1.780 1.845 1.576 1.993 1,008,429 1.7403 -5.00%
2024-09-12 0 2.200 1.950 2.200 1.960 2.410 795,000 1,694,270 2.1312 2.040 1.808 2.040 1.817 2.235 857,435 1.9760 -6.38%
2024-09-11 0 2.350 2.260 2.370 2.350 2.640 620,000 1,523,310 2.4570 2.179 2.095 2.197 2.179 2.448 668,691 2.2780 -8.91%
2024-09-10 0 2.580 2.580 2.630 2.550 2.800 706,000 1,841,850 2.6089 2.392 2.392 2.438 2.364 2.596 761,445 2.4189 -7.19%
2024-09-09 0 2.780 2.600 2.890 2.750 2.900 610,000 1,725,050 2.8280 2.578 2.411 2.680 2.550 2.689 657,906 2.6220 -1.07%
2024-09-05 0 2.810 2.790 2.900 2.700 2.900 718,000 1,982,880 2.7617 2.605 2.587 2.689 2.503 2.689 774,387 2.5606 -1.06%
2024-09-04 0 2.840 2.750 2.840 2.740 2.890 628,000 1,762,540 2.8066 2.633 2.550 2.633 2.540 2.680 677,319 2.6022 -2.74%
2024-09-03 0 2.920 2.870 2.970 2.810 3.010 648,000 1,886,520 2.9113 2.707 2.661 2.754 2.605 2.791 698,890 2.6993 -4.26%
2024-09-02 0 3.050 2.900 3.200 2.770 3.050 616,000 1,799,720 2.9216 2.828 2.689 2.967 2.568 2.828 664,377 2.7089 0.66%
2024-08-30 0 3.030 3.010 3.070 3.000 3.100 620,000 1,879,820 3.0320 2.809 2.791 2.846 2.782 2.874 668,691 2.8112 -1.94%
2024-08-29 0 3.090 3.060 3.110 3.020 3.180 604,000 1,871,570 3.0986 2.865 2.837 2.884 2.800 2.948 651,435 2.8730 -2.22%
2024-08-28 0 3.160 3.160 3.200 3.120 3.350 600,000 1,925,910 3.2099 2.930 2.930 2.967 2.893 3.106 647,120 2.9761 0.32%
2024-08-27 0 3.150 3.130 3.150 3.000 3.300 630,000 1,994,290 3.1655 2.921 2.902 2.921 2.782 3.060 679,476 2.9350 5.00%
2024-08-26 0 3.000 2.970 3.130 2.970 3.040 606,000 1,828,080 3.0166 2.782 2.754 2.902 2.754 2.819 653,592 2.7970 -0.66%
2024-08-23 0 3.020 2.990 3.070 2.980 3.060 604,000 1,824,320 3.0204 2.800 2.772 2.846 2.763 2.837 651,435 2.8005 0.00%
2024-08-22 0 3.020 3.000 3.150 3.020 3.080 605,000 1,845,750 3.0508 2.800 2.782 2.921 2.800 2.856 652,513 2.8287 -0.66%
2024-08-21 0 3.040 3.020 3.150 3.040 3.120 600,000 1,844,200 3.0737 2.819 2.800 2.921 2.819 2.893 647,120 2.8499 -1.62%
2024-08-20 0 3.090 3.100 3.150 3.040 3.200 600,000 1,855,620 3.0927 2.865 2.874 2.921 2.819 2.967 647,120 2.8675 -1.90%
2024-08-19 0 3.150 3.080 3.180 3.080 3.220 603,000 1,901,440 3.1533 2.921 2.856 2.948 2.856 2.986 650,356 2.9237 2.27%
2024-08-16 0 3.080 3.040 3.090 2.950 3.090 626,000 1,885,670 3.0123 2.856 2.819 2.865 2.735 2.865 675,162 2.7929 -0.65%
2024-08-15 0 3.100 2.970 3.100 3.010 3.160 605,000 1,874,960 3.0991 2.874 2.754 2.874 2.791 2.930 652,513 2.8734 2.31%
2024-08-14 0 3.030 3.120 3.150 2.980 3.070 600,000 1,815,670 3.0261 2.809 2.893 2.921 2.763 2.846 647,120 2.8058 -2.88%
2024-08-13 0 3.120 3.050 3.130 3.050 3.180 604,000 1,880,830 3.1140 2.893 2.828 2.902 2.828 2.948 651,435 2.8872 0.97%
2024-08-12 0 3.090 3.040 3.150 3.010 3.100 600,000 1,834,110 3.0569 2.865 2.819 2.921 2.791 2.874 647,120 2.8343 -1.28%
2024-08-09 0 3.130 3.030 3.130 2.990 3.140 605,000 1,844,950 3.0495 2.902 2.809 2.902 2.772 2.911 652,513 2.8275 0.97%
2024-08-08 0 3.100 3.070 3.140 3.000 3.220 626,000 1,944,120 3.1056 2.874 2.846 2.911 2.782 2.986 675,162 2.8795 0.00%
2024-08-07 0 3.100 3.090 3.130 2.910 3.130 602,000 1,816,650 3.0177 2.874 2.865 2.902 2.698 2.902 649,277 2.7980 5.08%
2024-08-06 0 2.950 2.910 3.090 2.880 2.950 604,000 1,760,920 2.9154 2.735 2.698 2.865 2.670 2.735 651,435 2.7031 0.68%
2024-08-05 0 2.930 2.910 3.120 2.910 2.960 606,000 1,779,280 2.9361 2.717 2.698 2.893 2.698 2.744 653,592 2.7223 -1.68%
2024-08-02 0 2.980 2.980 3.070 2.960 3.140 612,000 1,846,260 3.0168 2.763 2.763 2.846 2.744 2.911 660,063 2.7971 -5.70%
2024-08-01 0 3.160 3.120 3.160 2.980 3.160 603,000 1,842,720 3.0559 2.930 2.893 2.930 2.763 2.930 650,356 2.8334 2.93%
2024-07-31 0 3.070 3.060 3.230 3.070 3.180 630,000 1,958,650 3.1090 2.846 2.837 2.995 2.846 2.948 679,476 2.8826 -2.85%
2024-07-30 0 3.160 3.130 3.230 3.050 3.270 601,000 1,909,940 3.1779 2.930 2.902 2.995 2.828 3.032 648,199 2.9465 -0.94%
2024-07-29 0 3.190 3.190 3.250 3.100 3.250 609,000 1,909,010 3.1347 2.958 2.958 3.013 2.874 3.013 656,827 2.9064 0.31%
2024-07-26 0 3.180 3.150 3.200 3.100 3.380 605,000 1,941,150 3.2085 2.948 2.921 2.967 2.874 3.134 652,513 2.9749 0.32%
2024-07-25 0 3.170 3.160 3.190 3.020 3.170 605,000 1,848,550 3.0555 2.939 2.930 2.958 2.800 2.939 652,513 2.8330 3.59%
2024-07-24 0 3.060 3.060 3.090 2.960 3.130 600,000 1,833,410 3.0557 2.837 2.837 2.865 2.744 2.902 647,120 2.8332 2.00%
2024-07-23 0 3.000 2.960 3.070 2.910 3.000 600,000 1,767,640 2.9461 2.782 2.744 2.846 2.698 2.782 647,120 2.7315 0.00%
2024-07-22 0 3.000 3.000 3.010 2.910 3.100 625,000 1,869,550 2.9913 2.782 2.782 2.791 2.698 2.874 674,084 2.7735 -0.33%
2024-07-19 0 3.010 3.010 3.020 3.020 3.340 635,000 1,975,750 3.1114 2.791 2.791 2.800 2.800 3.097 684,869 2.8849 -9.88%
2024-07-18 0 3.340 3.250 3.340 3.160 3.340 603,000 1,965,340 3.2593 3.097 3.013 3.097 2.930 3.097 650,356 3.0219 3.73%
2024-07-17 0 3.220 3.210 3.220 3.220 3.480 630,000 2,083,980 3.3079 2.986 2.976 2.986 2.986 3.227 679,476 3.0670 -2.42%
2024-07-16 0 3.300 3.280 3.460 3.060 3.420 629,000 2,047,870 3.2558 3.060 3.041 3.208 2.837 3.171 678,398 3.0187 6.11%
2024-07-15 0 3.110 3.110 3.240 3.030 3.200 698,000 2,174,750 3.1157 2.884 2.884 3.004 2.809 2.967 752,817 2.8888 0.32%
2024-07-12 0 3.100 3.110 3.190 3.040 3.230 600,000 1,864,640 3.1077 2.874 2.884 2.958 2.819 2.995 647,120 2.8814 -4.32%
2024-07-11 0 3.240 3.200 3.400 3.020 3.490 601,000 2,002,950 3.3327 3.004 2.967 3.152 2.800 3.236 648,199 3.0900 3.18%
2024-07-10 0 3.140 3.110 3.180 3.050 3.140 615,000 1,898,660 3.0873 2.911 2.884 2.948 2.828 2.911 663,298 2.8625 1.95%
2024-07-09 0 3.080 2.980 3.090 2.940 3.080 602,000 1,805,940 2.9999 2.856 2.763 2.865 2.726 2.856 649,277 2.7815 1.99%
2024-07-08 0 3.020 2.910 3.050 2.900 3.020 603,000 1,780,800 2.9532 2.800 2.698 2.828 2.689 2.800 650,356 2.7382 -0.33%
2024-07-05 0 3.030 2.900 3.100 2.940 3.030 604,000 1,794,540 2.9711 2.809 2.689 2.874 2.726 2.809 651,435 2.7548 1.00%
2024-07-04 0 3.000 2.890 3.040 2.900 3.000 686,000 2,017,830 2.9414 2.782 2.680 2.819 2.689 2.782 739,874 2.7273 3.45%
2024-07-03 0 2.900 2.900 3.010 2.840 3.000 651,000 1,899,600 2.9180 2.689 2.689 2.791 2.633 2.782 702,126 2.7055 -3.33%
2024-07-02 0 3.000 2.860 3.000 2.840 3.160 630,000 1,899,180 3.0146 2.782 2.652 2.782 2.633 2.930 679,476 2.7951 -3.23%
2024-06-28 0 3.100 3.080 3.170 3.030 3.160 601,000 1,860,450 3.0956 2.874 2.856 2.939 2.809 2.930 648,199 2.8702 -1.27%
2024-06-27 0 3.140 3.130 3.170 3.050 3.220 600,000 1,888,200 3.1470 2.911 2.902 2.939 2.828 2.986 647,120 2.9178 1.62%
2024-06-26 0 3.090 3.070 3.100 2.970 3.120 611,000 1,861,930 3.0473 2.865 2.846 2.874 2.754 2.893 658,984 2.8255 0.65%
2024-06-25 0 3.070 3.070 3.080 2.920 3.070 605,000 1,793,270 2.9641 2.846 2.846 2.856 2.707 2.846 652,513 2.7483 1.99%
2024-06-24 0 3.010 2.940 3.010 2.890 3.140 601,000 1,777,140 2.9570 2.791 2.726 2.791 2.680 2.911 648,199 2.7417 -3.83%
2024-06-21 0 3.130 2.820 3.130 2.980 3.130 609,000 1,844,030 3.0280 2.902 2.615 2.902 2.763 2.902 656,827 2.8075 3.30%
2024-06-20 0 3.030 2.950 3.140 2.910 3.060 614,000 1,808,480 2.9454 2.809 2.735 2.911 2.698 2.837 662,220 2.7309 0.33%
2024-06-19 0 3.020 2.910 3.020 2.880 3.180 619,000 1,858,270 3.0021 2.800 2.698 2.800 2.670 2.948 667,613 2.7835 -2.89%
2024-06-18 0 3.110 3.000 3.260 3.090 3.230 619,000 1,968,420 3.1800 2.884 2.782 3.023 2.865 2.995 667,613 2.9484 -0.96%
2024-06-17 0 3.140 3.050 3.150 3.000 3.160 605,000 1,856,790 3.0691 2.911 2.828 2.921 2.782 2.930 652,513 2.8456 1.29%
2024-06-14 0 3.100 3.080 3.190 2.940 3.120 603,000 1,850,760 3.0693 2.874 2.856 2.958 2.726 2.893 650,356 2.8458 1.64%
2024-06-13 0 3.050 3.010 3.150 3.010 3.140 618,000 1,908,320 3.0879 2.828 2.791 2.921 2.791 2.911 666,534 2.8630 -0.97%
2024-06-12 0 3.080 3.020 3.180 2.990 3.170 606,000 1,868,040 3.0826 2.856 2.800 2.948 2.772 2.939 653,592 2.8581 -2.22%
2024-06-11 0 3.150 2.980 3.150 2.980 3.150 627,000 1,913,140 3.0513 2.921 2.763 2.921 2.763 2.921 676,241 2.8291 -2.17%
2024-06-07 0 3.220 3.160 3.270 3.000 3.230 628,000 1,964,230 3.1278 2.986 2.930 3.032 2.782 2.995 677,319 2.9000 6.27%
2024-06-06 0 3.030 2.950 3.030 2.890 3.060 636,000 1,884,870 2.9636 2.809 2.735 2.809 2.680 2.837 685,948 2.7478 0.66%
2024-06-05 0 3.010 3.100 3.300 2.980 3.300 612,000 1,878,670 3.0697 2.791 2.874 3.060 2.763 3.060 660,063 2.8462 -6.81%
2024-06-04 0 3.230 3.070 3.320 3.220 3.360 612,000 2,002,380 3.2719 2.995 2.846 3.078 2.986 3.115 660,063 3.0336 -2.71%
2024-06-03 0 3.320 3.220 3.320 3.190 3.340 601,000 1,972,760 3.2825 3.078 2.986 3.078 2.958 3.097 648,199 3.0434 0.91%
2024-05-31 0 3.290 3.260 3.370 3.260 3.380 616,000 2,045,910 3.3213 3.050 3.023 3.125 3.023 3.134 664,377 3.0794 0.30%
2024-05-30 0 3.280 3.240 3.300 3.180 3.400 607,000 1,971,690 3.2483 3.041 3.004 3.060 2.948 3.152 654,670 3.0117 -2.67%
2024-05-29 0 3.370 3.310 3.370 3.160 3.420 605,000 1,953,390 3.2287 3.125 3.069 3.125 2.930 3.171 652,513 2.9936 -0.30%
2024-05-28 0 3.380 3.350 3.400 3.330 3.550 651,000 2,229,470 3.4247 3.134 3.106 3.152 3.088 3.292 702,126 3.1753 0.60%
2024-05-27 0 3.360 3.340 3.380 3.270 3.390 613,000 2,035,060 3.3198 3.115 3.097 3.134 3.032 3.143 661,141 3.0781 0.90%
2024-05-24 0 3.330 3.320 3.370 3.320 3.600 629,000 2,171,570 3.4524 3.088 3.078 3.125 3.078 3.338 678,398 3.2010 -4.58%
2024-05-23 0 3.490 3.460 3.490 3.300 3.540 670,000 2,285,300 3.4109 3.236 3.208 3.236 3.060 3.282 722,618 3.1625 0.00%
2024-05-22 0 3.490 3.480 3.520 3.320 3.530 616,000 2,093,470 3.3985 3.236 3.227 3.264 3.078 3.273 664,377 3.1510 3.25%
2024-05-21 0 3.380 3.320 3.420 3.280 3.590 605,000 2,059,530 3.4042 3.134 3.078 3.171 3.041 3.329 652,513 3.1563 1.20%
2024-05-20 0 3.340 3.280 3.350 3.230 3.450 602,000 2,005,470 3.3313 3.097 3.041 3.106 2.995 3.199 649,277 3.0888 -1.76%
2024-05-17 0 3.400 3.370 3.420 3.390 3.670 678,000 2,386,040 3.5192 3.152 3.125 3.171 3.143 3.403 731,246 3.2630 1.19%
2024-05-16 0 3.360 3.340 3.450 3.190 3.490 643,000 2,138,250 3.3254 3.115 3.097 3.199 2.958 3.236 693,497 3.0833 4.35%
2024-05-14 0 3.220 3.220 3.290 3.100 3.340 629,000 2,038,050 3.2401 2.986 2.986 3.050 2.874 3.097 678,398 3.0042 0.00%
2024-05-13 0 3.220 3.100 3.370 3.110 3.400 637,000 2,045,980 3.2119 2.986 2.874 3.125 2.884 3.152 687,026 2.9780 -2.42%
2024-05-10 0 3.300 3.190 3.340 3.170 3.400 751,000 2,467,200 3.2852 3.060 2.958 3.097 2.939 3.152 809,979 3.0460 -2.08%
2024-05-09 0 3.370 3.290 3.400 3.100 3.440 708,000 2,331,350 3.2929 3.125 3.050 3.152 2.874 3.190 763,602 3.0531 8.36%
2024-05-08 0 3.110 2.960 3.120 2.900 3.220 633,000 1,884,840 2.9776 2.884 2.744 2.893 2.689 2.986 682,712 2.7608 4.36%
2024-05-07 0 2.980 2.840 3.000 2.980 3.480 708,000 2,365,510 3.3411 2.763 2.633 2.782 2.763 3.227 763,602 3.0978 -11.31%
2024-05-06 0 3.360 3.210 3.360 3.200 3.560 712,000 2,420,910 3.4002 3.115 2.976 3.115 2.967 3.301 767,916 3.1526 -4.00%
2024-05-03 0 3.500 3.490 3.570 3.450 3.630 640,000 2,251,610 3.5181 3.245 3.236 3.310 3.199 3.366 690,262 3.2620 -0.85%
2024-05-02 0 3.530 3.430 3.540 3.430 3.560 607,000 2,113,130 3.4813 3.273 3.180 3.282 3.180 3.301 654,670 3.2278 0.57%
2024-04-30 0 3.510 3.460 3.510 3.430 3.700 617,000 2,163,050 3.5058 3.254 3.208 3.254 3.180 3.431 665,455 3.2505 -2.50%
2024-04-29 0 3.600 3.520 3.630 3.540 3.770 629,000 2,284,350 3.6317 3.338 3.264 3.366 3.282 3.495 678,398 3.3673 -1.37%
2024-04-26 0 3.650 3.500 3.670 3.520 3.680 602,000 2,152,450 3.5755 3.384 3.245 3.403 3.264 3.412 649,277 3.3151 3.11%
2024-04-25 0 3.540 3.460 3.650 3.280 3.650 646,000 2,214,080 3.4274 3.282 3.208 3.384 3.041 3.384 696,733 3.1778 0.57%
2024-04-24 0 3.520 3.510 3.680 3.500 3.780 629,000 2,297,860 3.6532 3.264 3.254 3.412 3.245 3.505 678,398 3.3872 -6.13%
2024-04-23 0 3.750 3.580 3.750 3.700 3.800 601,000 2,243,140 3.7323 3.477 3.319 3.477 3.431 3.523 648,199 3.4606 0.81%
2024-04-22 0 3.720 3.670 3.740 3.580 3.770 602,000 2,206,580 3.6654 3.449 3.403 3.468 3.319 3.495 649,277 3.3985 2.20%
2024-04-19 0 3.640 3.570 3.640 3.580 4.040 618,000 2,354,030 3.8091 3.375 3.310 3.375 3.319 3.746 666,534 3.5317 -11.65%
2024-04-18 0 4.120 3.960 4.120 3.990 4.250 607,000 2,469,030 4.0676 3.820 3.672 3.820 3.699 3.941 654,670 3.7714 -1.90%
2024-04-17 0 4.200 4.120 4.200 4.000 4.250 600,000 2,485,120 4.1419 3.894 3.820 3.894 3.709 3.941 647,120 3.8403 1.94%
2024-04-16 0 4.120 3.970 4.140 3.900 4.130 616,000 2,464,420 4.0007 3.820 3.681 3.839 3.616 3.829 664,377 3.7094 4.30%
2024-04-15 0 3.950 3.920 3.950 3.800 3.960 604,000 2,344,070 3.8809 3.662 3.635 3.662 3.523 3.672 651,435 3.5983 2.60%
2024-04-12 0 3.850 3.850 3.940 3.780 3.940 614,000 2,360,680 3.8448 3.570 3.570 3.653 3.505 3.653 662,220 3.5648 0.26%
2024-04-11 0 3.840 3.810 3.850 3.780 3.880 622,000 2,379,530 3.8256 3.560 3.533 3.570 3.505 3.597 670,848 3.5470 0.00%
2024-04-10 0 3.840 3.840 3.900 3.830 4.010 633,000 2,453,200 3.8755 3.560 3.560 3.616 3.551 3.718 682,712 3.5933 -3.27%
2024-04-09 0 3.970 3.820 3.990 3.810 4.020 628,000 2,417,650 3.8498 3.681 3.542 3.699 3.533 3.727 677,319 3.5694 -1.24%
2024-04-08 0 4.020 3.840 4.030 3.780 4.040 614,000 2,370,080 3.8601 3.727 3.560 3.737 3.505 3.746 662,220 3.5790 -0.50%
2024-04-05 0 4.040 3.850 4.040 3.830 4.040 600,000 2,349,710 3.9162 3.746 3.570 3.746 3.551 3.746 647,120 3.6310 6.04%
2024-04-03 0 3.810 3.810 3.990 3.780 4.050 618,000 2,417,700 3.9121 3.533 3.533 3.699 3.505 3.755 666,534 3.6273 -4.99%
2024-04-02 0 4.010 3.940 4.010 3.870 4.100 619,000 2,460,380 3.9748 3.718 3.653 3.718 3.588 3.801 667,613 3.6853 0.25%
2024-03-28 0 4.000 3.950 4.000 3.950 4.240 601,000 2,435,880 4.0530 3.709 3.662 3.709 3.662 3.931 648,199 3.7579 -4.31%
2024-03-27 0 4.180 4.150 4.190 4.110 4.300 610,000 2,546,630 4.1748 3.876 3.848 3.885 3.811 3.987 657,906 3.8708 0.72%
2024-03-26 0 4.150 4.000 4.210 3.820 4.230 634,000 2,623,340 4.1378 3.848 3.709 3.903 3.542 3.922 683,791 3.8365 3.23%
2024-03-25 0 4.020 3.990 4.030 3.780 4.030 606,000 2,403,840 3.9667 3.727 3.699 3.737 3.505 3.737 653,592 3.6779 4.69%
2024-03-22 0 3.840 3.840 4.050 3.780 3.870 605,000 2,299,820 3.8014 3.560 3.560 3.755 3.505 3.588 652,513 3.5246 0.52%
2024-03-21 0 3.820 3.820 4.090 3.810 3.840 603,000 2,303,670 3.8203 3.542 3.542 3.792 3.533 3.560 650,356 3.5422 -1.55%
2024-03-20 0 3.880 3.800 3.970 3.760 3.970 613,000 2,340,540 3.8182 3.597 3.523 3.681 3.486 3.681 661,141 3.5402 0.26%
2024-03-19 0 3.870 3.770 3.980 3.750 4.020 630,000 2,387,520 3.7897 3.588 3.495 3.690 3.477 3.727 679,476 3.5138 -2.52%
2024-03-18 0 3.970 3.890 3.970 3.860 4.240 622,000 2,497,310 4.0150 3.681 3.607 3.681 3.579 3.931 670,848 3.7226 -1.73%
2024-03-15 0 4.040 4.040 4.090 3.980 4.600 601,000 2,495,620 4.1524 3.746 3.746 3.792 3.690 4.265 648,199 3.8501 -9.21%
2024-03-14 0 4.450 4.310 4.450 4.360 4.610 617,000 2,801,900 4.5412 4.126 3.996 4.126 4.043 4.274 665,455 4.2105 -3.47%
2024-03-13 0 4.610 4.400 4.610 4.520 4.800 605,000 2,806,350 4.6386 4.274 4.080 4.274 4.191 4.450 652,513 4.3008 1.99%
2024-03-12 0 4.520 4.370 4.520 4.190 4.520 616,000 2,656,770 4.3129 4.191 4.052 4.191 3.885 4.191 664,377 3.9989 7.62%
2024-03-11 0 4.200 4.200 4.380 4.130 4.800 671,000 2,972,600 4.4301 3.894 3.894 4.061 3.829 4.450 723,696 4.1075 -10.64%
2024-03-08 0 4.700 4.320 4.710 4.490 5.100 653,000 3,080,160 4.7169 4.358 4.005 4.367 4.163 4.729 704,283 4.3735 3.52%
2024-03-07 0 4.540 4.540 4.690 4.020 4.700 691,000 3,016,150 4.3649 4.209 4.209 4.348 3.727 4.358 745,267 4.0471 11.27%
2024-03-06 0 4.080 4.050 4.160 3.990 4.160 607,000 2,448,140 4.0332 3.783 3.755 3.857 3.699 3.857 654,670 3.7395 1.24%
2024-03-05 0 4.030 3.950 4.030 3.950 4.140 612,000 2,464,790 4.0274 3.737 3.662 3.737 3.662 3.839 660,063 3.7342 1.51%
2024-03-04 0 3.970 3.950 4.080 3.880 4.060 608,000 2,437,140 4.0085 3.681 3.662 3.783 3.597 3.764 655,749 3.7166 0.25%
2024-03-01 0 3.960 3.890 3.970 3.860 4.000 620,000 2,449,820 3.9513 3.672 3.607 3.681 3.579 3.709 668,691 3.6636 0.51%
2024-02-29 0 3.940 3.860 4.030 3.800 4.030 620,000 2,427,390 3.9151 3.653 3.579 3.737 3.523 3.737 668,691 3.6301 0.51%
2024-02-28 0 3.920 3.900 3.930 3.920 3.980 608,000 2,392,010 3.9342 3.635 3.616 3.644 3.635 3.690 655,749 3.6478 -2.00%
2024-02-27 0 4.000 3.950 4.000 3.940 4.160 612,000 2,446,540 3.9976 3.709 3.662 3.709 3.653 3.857 660,063 3.7065 -2.44%
2024-02-26 0 4.100 4.000 4.110 4.010 4.190 596,000 2,446,130 4.1042 3.801 3.709 3.811 3.718 3.885 642,806 3.8054 0.00%
2024-02-23 0 4.100 4.040 4.110 3.920 4.160 601,000 2,425,150 4.0352 3.801 3.746 3.811 3.635 3.857 648,199 3.7414 -1.68%
2024-02-22 0 4.170 4.000 4.180 4.000 4.170 610,000 2,470,430 4.0499 3.866 3.709 3.876 3.709 3.866 657,906 3.7550 2.21%
2024-02-21 0 4.080 4.000 4.080 3.960 4.100 676,000 2,730,490 4.0392 3.783 3.709 3.783 3.672 3.801 729,089 3.7451 3.29%
2024-02-20 0 3.950 3.950 4.060 3.900 4.200 610,000 2,455,230 4.0250 3.662 3.662 3.764 3.616 3.894 657,906 3.7319 -4.36%
2024-02-19 0 4.130 4.060 4.130 4.100 4.200 610,000 2,528,460 4.1450 3.829 3.764 3.829 3.801 3.894 657,906 3.8432 -0.96%
2024-02-16 0 4.170 4.000 4.200 3.900 4.170 619,000 2,467,100 3.9856 3.866 3.709 3.894 3.616 3.866 667,613 3.6954 0.48%
2024-02-15 0 4.150 3.970 4.150 3.950 4.200 640,000 2,644,730 4.1324 3.848 3.681 3.848 3.662 3.894 690,262 3.8315 -0.72%
2024-02-14 0 4.180 4.010 4.180 3.890 4.180 601,000 2,368,310 3.9406 3.876 3.718 3.876 3.607 3.876 648,199 3.6537 7.18%
2024-02-09 0 3.900 3.860 3.920 3.770 3.960 608,000 2,367,220 3.8935 3.616 3.579 3.635 3.495 3.672 655,749 3.6100 1.56%
2024-02-08 0 3.840 3.720 3.850 3.630 3.840 613,000 2,277,820 3.7159 3.560 3.449 3.570 3.366 3.560 661,141 3.4453 2.40%
2024-02-07 0 3.750 3.650 3.850 3.690 3.840 603,000 2,269,760 3.7641 3.477 3.384 3.570 3.421 3.560 650,356 3.4900 -1.06%
2024-02-06 0 3.790 3.650 3.880 3.680 3.790 618,000 2,327,480 3.7661 3.514 3.384 3.597 3.412 3.514 666,534 3.4919 0.00%
2024-02-05 0 3.790 3.600 3.790 3.610 3.830 665,000 2,518,530 3.7873 3.514 3.338 3.514 3.347 3.551 717,225 3.5115 -0.26%
2024-02-02 0 3.800 3.700 3.810 3.710 3.900 614,000 2,347,120 3.8227 3.523 3.431 3.533 3.440 3.616 662,220 3.5443 0.53%
2024-02-01 0 3.780 3.650 3.780 3.460 3.810 615,000 2,276,140 3.7010 3.505 3.384 3.505 3.208 3.533 663,298 3.4315 4.42%
2024-01-31 0 3.620 3.540 3.700 3.540 3.720 600,000 2,159,350 3.5989 3.356 3.282 3.431 3.282 3.449 647,120 3.3369 -2.16%
2024-01-30 0 3.700 3.640 3.700 3.650 3.780 598,000 2,220,390 3.7130 3.431 3.375 3.431 3.384 3.505 644,963 3.4427 -0.54%
2024-01-29 0 3.720 3.720 3.730 3.600 3.740 625,000 2,316,750 3.7068 3.449 3.449 3.458 3.338 3.468 674,084 3.4369 0.27%
2024-01-26 0 3.710 3.670 3.710 3.700 4.000 626,000 2,393,270 3.8231 3.440 3.403 3.440 3.431 3.709 675,162 3.5447 -5.36%
2024-01-25 0 3.920 3.860 3.920 3.920 4.300 635,000 2,573,790 4.0532 3.635 3.579 3.635 3.635 3.987 684,869 3.7581 -5.54%
2024-01-24 0 4.150 4.270 - 3.910 4.150 864,000 3,449,910 3.9930 3.848 3.959 - 3.625 3.848 931,853 3.7022 6.41%
2024-01-23 0 3.900 3.800 3.900 3.750 3.900 635,000 2,418,280 3.8083 3.616 3.523 3.616 3.477 3.616 684,869 3.5310 1.83%
2024-01-22 0 3.830 3.750 3.830 3.740 3.840 631,000 2,395,680 3.7966 3.551 3.477 3.551 3.468 3.560 680,555 3.5202 0.52%
2024-01-19 0 3.810 3.700 3.810 3.800 3.820 631,000 2,406,560 3.8139 3.533 3.431 3.533 3.523 3.542 680,555 3.5362 0.26%
2024-01-18 0 3.800 3.730 3.810 3.700 3.820 646,000 2,447,720 3.7890 3.523 3.458 3.533 3.431 3.542 696,733 3.5131 -0.26%
2024-01-17 0 3.810 3.750 3.810 3.760 3.940 637,000 2,480,510 3.8941 3.533 3.477 3.533 3.486 3.653 687,026 3.6105 -2.81%
2024-01-16 0 3.920 3.810 3.920 3.740 3.920 687,000 2,608,600 3.7971 3.635 3.533 3.635 3.468 3.635 740,953 3.5206 -0.51%
2024-01-15 0 3.940 3.760 3.870 3.790 4.000 664,000 2,611,650 3.9332 3.653 3.486 3.588 3.514 3.709 716,147 3.6468 -0.51%
2024-01-12 0 3.960 3.800 3.960 3.840 3.990 634,000 2,463,930 3.8863 3.672 3.523 3.672 3.560 3.699 683,791 3.6033 1.54%
2024-01-11 0 3.900 3.750 3.900 3.700 3.910 643,000 2,459,030 3.8243 3.616 3.477 3.616 3.431 3.625 693,497 3.5458 -0.76%
2024-01-10 0 3.930 3.820 3.930 3.730 4.000 635,000 2,421,740 3.8138 3.644 3.542 3.644 3.458 3.709 684,869 3.5361 -0.25%
2024-01-09 0 3.940 3.820 3.940 3.750 3.940 842,000 3,236,050 3.8433 3.653 3.542 3.653 3.477 3.653 908,126 3.5634 0.51%
2024-01-08 0 3.920 3.710 3.940 3.710 3.940 761,000 2,904,650 3.8169 3.635 3.440 3.653 3.440 3.653 820,764 3.5390 -1.75%
2024-01-05 0 3.990 3.780 3.990 3.610 3.990 620,000 2,325,810 3.7513 3.699 3.505 3.699 3.347 3.699 668,691 3.4782 1.27%
2024-01-04 0 3.940 3.780 3.950 3.730 3.940 683,000 2,608,140 3.8187 3.653 3.505 3.662 3.458 3.653 736,639 3.5406 -0.51%
2024-01-03 0 3.960 3.840 3.960 3.790 3.960 647,000 2,497,280 3.8598 3.672 3.560 3.672 3.514 3.672 697,812 3.5787 0.76%
2024-01-02 0 3.930 3.760 3.920 3.710 4.000 668,000 2,559,890 3.8322 3.644 3.486 3.635 3.440 3.709 720,461 3.5531 -0.76%
2023-12-29 0 3.960 3.820 3.960 3.900 4.100 594,000 2,372,050 3.9934 3.672 3.542 3.672 3.616 3.801 640,649 3.7026 -3.41%
2023-12-28 0 4.100 3.760 4.100 3.840 4.100 725,000 2,836,590 3.9125 3.801 3.486 3.801 3.560 3.801 781,937 3.6276 2.50%
2023-12-27 0 4.000 3.820 4.000 3.780 4.080 646,000 2,524,610 3.9081 3.709 3.542 3.709 3.505 3.783 696,733 3.6235 -2.44%
2023-12-22 0 4.100 3.960 4.100 3.900 4.100 656,000 2,615,810 3.9875 3.801 3.672 3.801 3.616 3.801 707,518 3.6972 0.49%
2023-12-21 0 4.080 3.910 4.100 3.980 4.140 601,000 2,468,780 4.1078 3.783 3.625 3.801 3.690 3.839 648,199 3.8087 -2.63%
2023-12-20 0 4.190 3.680 4.180 3.710 4.190 625,000 2,396,160 3.8339 3.885 3.412 3.876 3.440 3.885 674,084 3.5547 12.94%
2023-12-19 0 3.710 3.710 3.730 3.700 4.180 636,000 2,504,880 3.9385 3.440 3.440 3.458 3.431 3.876 685,948 3.6517 -11.67%
2023-12-18 0 4.200 3.970 4.200 3.910 4.300 616,000 2,551,510 4.1421 3.894 3.681 3.894 3.625 3.987 664,377 3.8405 0.00%
2023-12-15 0 4.200 3.950 4.200 3.820 4.200 873,000 3,455,340 3.9580 3.894 3.662 3.894 3.542 3.894 941,560 3.6698 6.06%
2023-12-14 0 3.960 3.730 3.960 3.830 3.960 825,000 3,238,890 3.9259 3.672 3.458 3.672 3.551 3.672 889,791 3.6401 3.13%
2023-12-13 0 3.840 3.750 3.850 3.660 3.960 820,000 3,143,900 3.8340 3.560 3.477 3.570 3.393 3.672 884,398 3.5548 -3.76%
2023-12-12 0 3.990 3.920 3.990 3.850 4.020 852,000 3,364,790 3.9493 3.699 3.635 3.699 3.570 3.727 918,911 3.6617 0.00%
2023-12-11 0 3.990 3.820 3.990 3.900 4.090 813,000 3,291,970 4.0492 3.699 3.542 3.699 3.616 3.792 876,848 3.7543 -2.68%
2023-12-08 0 4.100 3.720 4.100 3.800 4.100 868,000 3,373,310 3.8863 3.801 3.449 3.801 3.523 3.801 936,168 3.6033 5.13%
2023-12-07 0 3.900 3.790 3.900 3.790 4.000 955,000 3,728,910 3.9046 3.616 3.514 3.616 3.514 3.709 1,030,000 3.6203 -1.27%
2023-12-06 0 3.950 3.700 3.950 3.500 4.140 812,000 3,147,380 3.8761 3.662 3.431 3.662 3.245 3.839 875,770 3.5938 4.50%
2023-12-05 0 3.780 3.650 3.780 3.710 3.880 867,000 3,294,760 3.8002 3.505 3.384 3.505 3.440 3.597 935,089 3.5235 -1.56%
2023-12-04 0 3.840 3.800 3.840 3.830 4.000 810,000 3,169,390 3.9128 3.560 3.523 3.560 3.551 3.709 873,613 3.6279 -3.76%
2023-12-01 0 3.990 3.920 4.060 3.910 4.130 840,000 3,383,780 4.0283 3.699 3.635 3.764 3.625 3.829 905,969 3.7350 -3.39%
2023-11-30 0 4.130 4.130 4.200 4.120 4.630 863,000 3,721,700 4.3125 3.829 3.829 3.894 3.820 4.293 930,775 3.9985 -12.13%
2023-11-29 0 4.700 4.700 4.710 4.350 4.780 882,000 4,111,260 4.6613 4.358 4.358 4.367 4.033 4.432 951,267 4.3219 -1.67%
2023-11-28 0 4.780 4.500 4.780 4.610 4.800 844,000 4,019,640 4.7626 4.432 4.172 4.432 4.274 4.450 910,283 4.4158 -0.42%
2023-11-27 0 4.800 4.790 4.920 4.010 5.090 925,000 3,975,730 4.2981 4.450 4.441 4.562 3.718 4.719 997,644 3.9851 3.23%
2023-11-24 0 4.650 4.470 4.650 3.630 4.750 956,000 3,978,620 4.1617 4.311 4.145 4.311 3.366 4.404 1,031,079 3.8587 -2.31%
2023-11-23 0 4.760 4.700 4.830 4.760 4.970 900,000 4,418,650 4.9096 4.413 4.358 4.478 4.413 4.608 970,681 4.5521 -1.24%
2023-11-22 0 4.820 4.800 4.950 4.780 5.040 810,000 3,915,850 4.8344 4.469 4.450 4.590 4.432 4.673 873,613 4.4824 -3.21%
2023-11-21 0 4.980 4.850 4.990 4.830 5.100 817,000 4,053,180 4.9611 4.617 4.497 4.627 4.478 4.729 881,162 4.5998 1.63%
2023-11-20 0 4.900 4.800 4.950 4.760 4.950 802,000 3,878,400 4.8359 4.543 4.450 4.590 4.413 4.590 864,984 4.4838 0.20%
2023-11-17 0 4.890 4.830 4.940 4.830 5.030 849,000 4,180,980 4.9246 4.534 4.478 4.580 4.478 4.664 915,675 4.5660 -2.00%
2023-11-16 0 4.990 4.830 4.990 4.830 5.030 827,000 4,107,530 4.9668 4.627 4.478 4.627 4.478 4.664 891,948 4.6051 0.00%
2023-11-15 0 4.990 4.840 5.000 4.820 5.020 816,000 4,032,810 4.9422 4.627 4.488 4.636 4.469 4.654 880,084 4.5823 0.60%
2023-11-14 0 4.960 4.860 5.020 4.840 5.050 806,000 4,028,330 4.9979 4.599 4.506 4.654 4.488 4.682 869,298 4.6340 -1.20%
2023-11-13 0 5.020 4.860 5.030 4.870 5.090 808,000 4,050,680 5.0132 4.654 4.506 4.664 4.515 4.719 871,455 4.6482 -0.40%
2023-11-10 0 5.040 4.940 5.110 4.900 5.120 800,000 3,992,680 4.9909 4.673 4.580 4.738 4.543 4.747 862,827 4.6274 1.41%
2023-11-09 0 4.970 4.960 5.030 4.950 5.190 860,000 4,405,480 5.1227 4.608 4.599 4.664 4.590 4.812 927,539 4.7496 -3.50%
2023-11-08 0 5.150 5.050 5.180 5.050 5.240 848,000 4,375,120 5.1593 4.775 4.682 4.803 4.682 4.858 914,597 4.7837 -2.65%
2023-11-07 0 5.290 5.130 5.300 5.150 5.350 876,000 4,608,920 5.2613 4.905 4.756 4.914 4.775 4.960 944,796 4.8782 -1.31%
2023-11-06 0 5.360 5.280 5.360 5.280 5.450 920,000 4,980,440 5.4135 4.970 4.896 4.970 4.896 5.053 992,251 5.0193 -2.19%
2023-11-03 0 5.480 5.390 5.480 5.400 5.580 868,000 4,748,880 5.4711 5.081 4.998 5.081 5.007 5.174 936,168 5.0727 -0.18%
2023-11-02 0 5.490 5.350 5.490 5.400 5.540 1,036,000 5,640,840 5.4448 5.090 4.960 5.090 5.007 5.137 1,117,361 5.0484 0.92%
2023-11-01 0 5.440 5.360 5.440 5.150 5.450 996,000 5,298,040 5.3193 5.044 4.970 5.044 4.775 5.053 1,074,220 4.9320 0.18%
2023-10-31 0 5.430 5.150 5.430 5.140 5.430 932,000 4,856,840 5.2112 5.035 4.775 5.035 4.766 5.035 1,005,194 4.8317 3.43%
2023-10-30 0 5.250 5.100 5.250 5.080 5.320 956,000 4,950,160 5.1780 4.868 4.729 4.868 4.710 4.933 1,031,079 4.8010 0.96%
2023-10-27 0 5.200 5.050 5.200 5.090 5.240 924,000 4,747,040 5.1375 4.821 4.682 4.821 4.719 4.858 996,565 4.7634 0.97%
2023-10-26 0 5.150 4.900 5.140 4.900 5.150 912,000 4,585,760 5.0282 4.775 4.543 4.766 4.543 4.775 983,623 4.6621 0.19%
2023-10-25 0 5.140 4.980 5.140 4.760 5.150 844,000 4,144,240 4.9102 4.766 4.617 4.766 4.413 4.775 910,283 4.5527 5.33%
2023-10-24 0 4.880 4.840 4.880 4.800 5.240 868,000 4,398,280 5.0671 4.525 4.488 4.525 4.450 4.858 936,168 4.6982 -5.79%
2023-10-20 0 5.180 5.100 5.160 5.050 5.260 852,000 4,386,360 5.1483 4.803 4.729 4.784 4.682 4.877 918,911 4.7734 -0.38%
2023-10-19 0 5.200 5.100 5.200 5.050 5.280 826,000 4,292,300 5.1965 4.821 4.729 4.821 4.682 4.896 890,869 4.8181 0.39%
2023-10-18 0 5.180 5.080 5.180 5.090 5.180 816,000 4,179,920 5.1225 4.803 4.710 4.803 4.719 4.803 880,084 4.7495 0.78%
2023-10-17 0 5.140 5.030 5.150 5.020 5.240 832,000 4,259,600 5.1197 4.766 4.664 4.775 4.654 4.858 897,340 4.7469 -0.58%
2023-10-16 0 5.170 5.020 5.170 5.020 5.200 816,000 4,183,320 5.1266 4.794 4.654 4.794 4.654 4.821 880,084 4.7533 0.58%
2023-10-13 0 5.140 5.030 5.140 5.050 5.200 808,000 4,148,000 5.1337 4.766 4.664 4.766 4.682 4.821 871,455 4.7599 -0.19%
2023-10-12 0 5.150 5.070 5.160 5.080 5.260 852,000 4,424,160 5.1927 4.775 4.701 4.784 4.710 4.877 918,911 4.8146 -2.28%
2023-10-11 0 5.270 5.080 5.270 5.080 5.340 872,000 4,524,960 5.1892 4.886 4.710 4.886 4.710 4.951 940,482 4.8113 1.93%
2023-10-10 0 5.170 4.980 5.160 4.920 5.210 904,000 4,584,480 5.0713 4.794 4.617 4.784 4.562 4.831 974,995 4.7021 1.57%
2023-10-09 0 5.090 5.010 5.100 5.010 5.320 828,000 4,338,560 5.2398 4.719 4.645 4.729 4.645 4.933 893,026 4.8583 -1.55%
2023-10-06 0 5.170 5.020 5.200 5.140 5.280 804,000 4,233,040 5.2650 4.794 4.654 4.821 4.766 4.896 867,141 4.8816 -0.19%
2023-10-05 0 5.180 5.090 5.180 4.990 5.200 808,000 4,149,880 5.1360 4.803 4.719 4.803 4.627 4.821 871,455 4.7620 1.77%
2023-10-04 0 5.090 5.050 5.100 5.010 5.300 832,000 4,241,160 5.0975 4.719 4.682 4.729 4.645 4.914 897,340 4.7264 -2.12%
2023-10-03 0 5.200 5.050 5.220 5.080 5.380 908,000 4,757,160 5.2392 4.821 4.682 4.840 4.710 4.988 979,309 4.8577 -2.62%
2023-09-29 0 5.340 5.100 5.340 4.850 5.400 956,000 4,828,040 5.0503 4.951 4.729 4.951 4.497 5.007 1,031,079 4.6825 5.74%
2023-09-28 0 5.050 4.900 5.050 4.930 5.340 912,000 4,665,060 5.1152 4.682 4.543 4.682 4.571 4.951 983,623 4.7427 -6.13%
2023-09-27 0 5.380 5.110 5.400 4.990 5.570 1,144,000 6,006,960 5.2508 4.988 4.738 5.007 4.627 5.164 1,233,843 4.8685 -2.54%
2023-09-26 0 5.520 5.220 5.520 4.650 5.520 2,036,000 10,469,440 5.1422 5.118 4.840 5.118 4.311 5.118 2,195,895 4.7677 15.00%
2023-09-25 0 4.800 4.580 4.830 4.690 4.900 880,000 4,197,760 4.7702 4.450 4.247 4.478 4.348 4.543 949,110 4.4228 -2.04%
2023-09-22 0 4.900 4.570 4.900 4.500 4.920 988,000 4,680,520 4.7374 4.543 4.237 4.543 4.172 4.562 1,065,592 4.3924 0.20%
2023-09-21 0 4.890 4.800 4.890 4.750 4.890 820,000 3,984,280 4.8589 4.534 4.450 4.534 4.404 4.534 884,398 4.5051 -0.20%
2023-09-20 0 4.900 4.780 4.900 4.750 4.900 832,000 4,026,160 4.8391 4.543 4.432 4.543 4.404 4.543 897,340 4.4868 0.00%
2023-09-19 0 4.900 4.810 4.920 4.750 5.000 856,000 4,197,800 4.9040 4.543 4.460 4.562 4.404 4.636 923,225 4.5469 0.00%
2023-09-18 0 4.900 4.740 4.900 4.700 4.900 856,000 4,126,480 4.8207 4.543 4.395 4.543 4.358 4.543 923,225 4.4696 0.00%
2023-09-15 0 4.900 4.710 4.880 4.570 4.960 1,136,000 5,328,600 4.6907 4.543 4.367 4.525 4.237 4.599 1,225,215 4.3491 4.48%
2023-09-14 0 4.690 4.550 4.700 4.570 4.740 844,000 3,941,040 4.6695 4.348 4.219 4.358 4.237 4.395 910,283 4.3295 0.64%
2023-09-13 0 4.660 4.410 4.690 4.440 4.660 940,000 4,277,280 4.5503 4.321 4.089 4.348 4.117 4.321 1,013,822 4.2190 2.64%
2023-09-12 0 4.540 4.350 4.530 4.400 4.560 968,000 4,300,520 4.4427 4.209 4.033 4.200 4.080 4.228 1,044,021 4.1192 0.89%
2023-09-11 0 4.500 4.070 4.500 4.310 4.500 876,000 3,816,720 4.3570 4.172 3.774 4.172 3.996 4.172 944,796 4.0397 2.27%
2023-09-07 0 4.400 4.080 4.420 4.190 4.400 888,000 3,817,960 4.2995 4.080 3.783 4.098 3.885 4.080 957,738 3.9864 2.80%
2023-09-06 0 4.280 4.140 4.280 4.050 4.440 820,728 3,439,795 4.1912 3.968 3.839 3.968 3.755 4.117 885,183 3.8860 2.88%
2023-09-05 0 4.160 4.050 4.170 4.150 4.440 872,728 3,732,319 4.2766 3.857 3.755 3.866 3.848 4.117 941,267 3.9652 -0.24%
2023-09-04 0 4.170 4.130 4.180 4.010 4.340 800,000 3,374,280 4.2179 3.866 3.829 3.876 3.718 4.024 862,827 3.9107 -2.34%
2023-08-31 0 4.270 4.140 4.260 3.700 4.280 988,000 4,026,760 4.0757 3.959 3.839 3.950 3.431 3.968 1,065,592 3.7789 10.62%
2023-08-30 0 3.860 3.830 4.040 3.800 4.050 1,024,000 4,056,600 3.9615 3.579 3.551 3.746 3.523 3.755 1,104,419 3.6731 -2.77%
2023-08-29 0 3.970 3.800 3.930 3.700 4.060 804,000 3,187,800 3.9649 3.681 3.523 3.644 3.431 3.764 867,141 3.6762 0.25%
2023-08-28 0 3.960 3.900 3.910 3.960 4.250 852,000 3,493,320 4.1001 3.672 3.616 3.625 3.672 3.941 918,911 3.8016 -1.49%
2023-08-25 0 4.020 3.800 3.960 3.860 4.060 816,000 3,265,120 4.0014 3.727 3.523 3.672 3.579 3.764 880,084 3.7100 2.81%
2023-08-24 0 3.910 3.850 3.910 3.890 4.040 836,000 3,306,720 3.9554 3.625 3.570 3.625 3.607 3.746 901,654 3.6674 -0.26%
2023-08-23 0 3.920 3.790 3.870 3.880 4.090 800,000 3,208,160 4.0102 3.635 3.514 3.588 3.597 3.792 862,827 3.7182 -4.16%
2023-08-22 0 4.090 3.800 4.030 3.970 4.200 804,000 3,241,680 4.0319 3.792 3.523 3.737 3.681 3.894 867,141 3.7384 0.49%
2023-08-21 0 4.070 3.920 4.020 3.880 4.240 800,000 3,276,880 4.0961 3.774 3.635 3.727 3.597 3.931 862,827 3.7978 4.63%
2023-08-18 0 3.890 3.780 3.850 3.870 3.970 808,000 3,171,520 3.9251 3.607 3.505 3.570 3.588 3.681 871,455 3.6393 -2.26%
2023-08-17 0 3.980 3.850 3.930 3.840 4.070 824,000 3,253,880 3.9489 3.690 3.570 3.644 3.560 3.774 888,712 3.6613 -2.69%
2023-08-16 0 4.090 3.890 4.030 3.960 4.440 816,000 3,464,120 4.2452 3.792 3.607 3.737 3.672 4.117 880,084 3.9361 -4.66%
2023-08-15 0 4.290 3.800 4.230 4.160 4.350 780,000 3,340,400 4.2826 3.978 3.523 3.922 3.857 4.033 841,257 3.9707 0.94%
2023-08-14 0 4.250 4.130 4.230 3.700 4.290 828,000 3,293,360 3.9775 3.941 3.829 3.922 3.431 3.978 893,026 3.6879 13.33%
2023-08-11 0 3.750 3.690 3.750 3.750 4.660 1,016,000 4,182,560 4.1167 3.477 3.421 3.477 3.477 4.321 1,095,791 3.8169 -18.30%
2023-08-10 0 4.590 4.500 4.590 4.170 4.630 1,016,000 4,396,000 4.3268 4.256 4.172 4.256 3.866 4.293 1,095,791 4.0117 4.32%
2023-08-09 0 4.400 4.310 4.420 4.130 4.480 854,000 3,677,000 4.3056 4.080 3.996 4.098 3.829 4.154 921,068 3.9921 -1.12%
2023-08-08 0 4.450 4.450 4.620 4.450 5.290 912,000 4,330,840 4.7487 4.126 4.126 4.284 4.126 4.905 983,623 4.4029 -14.09%
2023-08-07 0 5.180 5.150 5.180 4.630 5.180 2,260,621 11,287,082 4.9929 4.803 4.775 4.803 4.293 4.803 2,438,157 4.6294 7.92%
2023-08-04 0 4.800 4.690 4.800 4.390 4.900 1,584,000 7,452,720 4.7050 4.450 4.348 4.450 4.070 4.543 1,708,398 4.3624 9.09%
2023-08-03 0 4.400 4.370 4.400 4.000 4.820 2,330,000 10,368,360 4.4499 4.080 4.052 4.080 3.709 4.469 2,512,984 4.1259 7.32%
2023-08-02 0 4.100 4.100 4.180 3.950 4.190 804,000 3,309,720 4.1166 3.801 3.801 3.876 3.662 3.885 867,141 3.8168 0.24%
2023-08-01 0 4.090 4.000 4.100 4.000 4.200 816,000 3,336,760 4.0892 3.792 3.709 3.801 3.709 3.894 880,084 3.7914 -1.21%
2023-07-31 0 4.140 4.050 4.190 4.070 4.200 804,000 3,341,640 4.1563 3.839 3.755 3.885 3.774 3.894 867,141 3.8536 0.73%
2023-07-28 0 4.110 4.100 4.230 4.060 4.280 852,000 3,541,400 4.1566 3.811 3.801 3.922 3.764 3.968 918,911 3.8539 -3.07%
2023-07-27 0 4.240 4.240 4.360 4.200 4.640 804,000 3,477,520 4.3253 3.931 3.931 4.043 3.894 4.302 867,141 4.0103 -5.57%
2023-07-26 0 4.490 4.230 4.500 4.210 4.700 1,488,000 6,656,320 4.4733 4.163 3.922 4.172 3.903 4.358 1,604,859 4.1476 0.90%
2023-07-25 0 4.450 4.330 4.450 4.050 4.500 1,424,000 6,070,760 4.2632 4.126 4.015 4.126 3.755 4.172 1,535,832 3.9527 8.80%
2023-07-24 0 4.090 3.960 4.110 4.010 4.280 876,146 3,661,896 4.1795 3.792 3.672 3.811 3.718 3.968 944,953 3.8752 -3.54%
2023-07-21 0 4.240 4.130 4.240 3.930 4.250 928,000 3,800,400 4.0953 3.931 3.829 3.931 3.644 3.941 1,000,880 3.7971 7.34%
2023-07-20 0 3.950 3.860 3.980 3.880 4.000 812,000 3,218,640 3.9638 3.662 3.579 3.690 3.597 3.709 875,770 3.6752 0.51%
2023-07-19 0 3.930 3.910 3.940 3.860 4.100 1,284,000 5,079,600 3.9561 3.644 3.625 3.653 3.579 3.801 1,384,838 3.6680 -1.75%
2023-07-18 0 4.000 3.880 4.000 3.820 4.020 808,000 3,189,160 3.9470 3.709 3.597 3.709 3.542 3.727 871,455 3.6596 2.83%
2023-07-14 0 3.890 3.800 3.940 3.860 4.240 820,000 3,207,720 3.9119 3.607 3.523 3.653 3.579 3.931 884,398 3.6270 -2.75%
2023-07-13 0 4.000 4.000 4.070 3.830 4.100 1,020,000 4,054,320 3.9748 3.709 3.709 3.774 3.551 3.801 1,100,105 3.6854 6.67%
2023-07-12 0 3.750 3.720 3.820 3.700 4.150 844,000 3,223,200 3.8190 3.477 3.449 3.542 3.431 3.848 910,283 3.5409 -5.06%
2023-07-11 0 3.950 3.800 3.950 3.850 4.250 1,390,000 5,557,960 3.9985 3.662 3.523 3.662 3.570 3.941 1,499,162 3.7074 -6.18%
2023-07-10 0 4.210 4.200 4.330 4.200 4.500 804,000 3,465,600 4.3104 3.903 3.894 4.015 3.894 4.172 867,141 3.9966 -1.64%
2023-07-07 0 4.280 4.260 4.350 4.100 4.400 1,092,000 4,688,160 4.2932 3.968 3.950 4.033 3.801 4.080 1,177,759 3.9806 -0.47%
2023-07-06 0 4.300 4.250 4.300 4.000 4.400 804,000 3,396,720 4.2248 3.987 3.941 3.987 3.709 4.080 867,141 3.9171 1.90%
2023-07-05 0 4.220 4.100 4.200 3.800 4.220 852,000 3,399,760 3.9903 3.913 3.801 3.894 3.523 3.913 918,911 3.6998 0.24%
2023-07-04 0 4.210 4.170 4.380 4.060 4.450 864,000 3,636,760 4.2092 3.903 3.866 4.061 3.764 4.126 931,853 3.9027 -3.22%
2023-07-03 0 4.350 4.100 4.350 3.760 4.390 816,085 3,174,239 3.8896 4.033 3.801 4.033 3.486 4.070 880,175 3.6064 7.94%
2023-06-30 0 4.030 3.750 4.040 3.700 4.100 1,516,000 5,840,320 3.8525 3.737 3.477 3.746 3.431 3.801 1,635,058 3.5719 4.40%
2023-06-29 0 3.860 3.770 3.860 3.730 4.040 846,000 3,291,960 3.8912 3.579 3.495 3.579 3.458 3.746 912,440 3.6079 -4.93%
2023-06-28 0 4.060 4.060 4.290 3.700 4.280 876,000 3,496,807 3.9918 3.764 3.764 3.978 3.431 3.968 944,796 3.7011 8.27%
2023-06-27 0 3.750 3.600 3.880 3.650 4.500 988,000 3,758,360 3.8040 3.477 3.338 3.597 3.384 4.172 1,065,592 3.5270 2.74%
2023-06-26 0 3.650 3.360 - 3.260 3.650 820,294 2,788,201 3.3990 3.384 3.115 - 3.023 3.384 884,715 3.1515 12.31%
2023-06-23 0 3.250 3.250 - 3.150 3.390 812,000 2,619,040 3.2254 3.013 3.013 - 2.921 3.143 875,770 2.9906 0.93%
2023-06-21 0 3.220 3.120 3.220 3.010 3.220 832,000 2,579,120 3.0999 2.986 2.893 2.986 2.791 2.986 897,340 2.8742 3.07%
2023-06-20 0 3.180 3.130 3.300 2.960 3.220 852,000 2,617,960 3.0727 2.897 2.851 3.006 2.696 2.933 935,383 2.7988 6.35%
2023-06-19 0 2.990 2.990 3.050 2.970 3.060 840,000 2,524,640 3.0055 2.723 2.723 2.778 2.705 2.787 922,209 2.7376 -0.99%
2023-06-16 0 3.020 2.950 3.020 2.960 3.080 800,000 2,426,240 3.0328 2.751 2.687 2.751 2.696 2.805 878,294 2.7624 2.37%
2023-06-15 0 2.950 2.850 2.950 2.720 2.950 800,000 2,246,800 2.8085 2.687 2.596 2.687 2.478 2.687 878,294 2.5581 6.12%
2023-06-14 0 2.780 2.750 2.780 2.740 2.950 828,000 2,336,960 2.8224 2.532 2.505 2.532 2.496 2.687 909,034 2.5708 -4.14%
2023-06-13 0 2.900 2.870 2.950 2.810 3.040 820,000 2,361,360 2.8797 2.641 2.614 2.687 2.560 2.769 900,251 2.6230 -2.03%
2023-06-12 0 2.960 2.860 3.020 2.860 3.150 872,000 2,580,760 2.9596 2.696 2.605 2.751 2.605 2.869 957,341 2.6958 -3.90%
2023-06-09 0 3.080 2.850 3.140 2.890 3.190 812,800 2,420,524 2.9780 2.805 2.596 2.860 2.632 2.906 892,347 2.7125 -0.65%
2023-06-08 0 3.100 3.090 3.140 3.100 3.330 812,000 2,601,600 3.2039 2.824 2.815 2.860 2.824 3.033 891,468 2.9183 -6.06%
2023-06-07 0 3.300 3.140 3.300 3.100 3.350 816,000 2,622,480 3.2138 3.006 2.860 3.006 2.824 3.051 895,860 2.9273 0.00%
2023-06-06 0 3.300 3.130 3.300 3.120 3.330 820,000 2,624,880 3.2011 3.006 2.851 3.006 2.842 3.033 900,251 2.9157 0.00%
2023-06-05 0 3.300 3.240 3.500 3.080 3.400 928,000 2,959,320 3.1889 3.006 2.951 3.188 2.805 3.097 1,018,821 2.9047 -1.20%
2023-06-02 0 3.340 3.200 3.490 3.240 3.420 812,000 2,695,440 3.3195 3.042 2.915 3.179 2.951 3.115 891,468 3.0236 -0.60%
2023-06-01 0 3.360 3.330 3.480 3.110 3.490 1,662,000 5,507,790 3.3140 3.060 3.033 3.170 2.833 3.179 1,824,656 3.0185 7.35%
2023-05-31 0 3.130 3.090 3.160 2.870 3.200 852,000 2,577,920 3.0257 2.851 2.815 2.878 2.614 2.915 935,383 2.7560 4.33%
2023-05-30 0 3.000 2.960 3.090 2.740 3.000 940,000 2,639,520 2.8080 2.733 2.696 2.815 2.496 2.733 1,031,995 2.5577 7.14%
2023-05-29 0 2.800 2.800 2.940 2.720 3.040 816,000 2,331,920 2.8577 2.550 2.550 2.678 2.478 2.769 895,860 2.6030 -7.59%
2023-05-25 0 3.030 3.020 3.120 2.980 3.160 804,000 2,461,640 3.0617 2.760 2.751 2.842 2.714 2.878 882,686 2.7888 -2.88%
2023-05-24 0 3.120 3.040 3.150 2.950 3.140 936,000 2,832,600 3.0263 2.842 2.769 2.869 2.687 2.860 1,027,604 2.7565 2.63%
2023-05-23 0 3.040 3.040 3.190 2.980 3.030 804,000 2,413,600 3.0020 2.769 2.769 2.906 2.714 2.760 882,686 2.7344 2.36%
2023-05-22 0 2.970 2.970 3.090 2.800 3.200 812,000 2,434,800 2.9985 2.705 2.705 2.815 2.550 2.915 891,468 2.7312 2.06%
2023-05-19 0 2.910 2.920 3.090 2.880 3.150 896,000 2,694,640 3.0074 2.651 2.660 2.815 2.623 2.869 983,689 2.7393 -1.69%
2023-05-18 0 2.960 2.950 3.060 2.920 3.030 812,000 2,416,200 2.9756 2.696 2.687 2.787 2.660 2.760 891,468 2.7104 -1.99%
2023-05-17 0 3.020 3.020 3.160 3.010 3.400 812,000 2,489,120 3.0654 2.751 2.751 2.878 2.742 3.097 891,468 2.7922 -4.73%
2023-05-16 0 3.170 3.160 3.330 2.990 3.200 900,000 2,815,480 3.1283 2.887 2.878 3.033 2.723 2.915 988,081 2.8494 3.93%
2023-05-15 0 3.050 2.970 3.120 2.950 3.250 823,000 2,557,760 3.1078 2.778 2.705 2.842 2.687 2.960 903,545 2.8308 -4.98%
2023-05-12 0 3.210 3.100 3.260 3.030 3.350 1,564,000 5,033,320 3.2182 2.924 2.824 2.969 2.760 3.051 1,717,065 2.9314 0.00%
2023-05-11 0 3.210 3.200 3.390 3.210 3.580 956,000 3,256,960 3.4069 2.924 2.915 3.088 2.924 3.261 1,049,561 3.1032 -9.83%
2023-05-10 0 3.560 3.460 3.560 3.270 3.560 896,000 3,054,840 3.4094 3.243 3.152 3.243 2.979 3.243 983,689 3.1055 4.40%
2023-05-09 0 3.410 3.310 3.410 3.260 3.430 804,000 2,701,840 3.3605 3.106 3.015 3.106 2.969 3.124 882,686 3.0609 3.96%
2023-05-08 0 3.280 3.170 3.500 2.800 3.360 3,176,000 10,019,640 3.1548 2.988 2.887 3.188 2.550 3.060 3,486,827 2.8736 12.71%
2023-05-05 0 2.910 3.050 3.200 2.900 3.350 832,000 2,614,320 3.1422 2.651 2.778 2.915 2.641 3.051 913,426 2.8621 -11.82%
2023-05-04 0 3.300 3.000 3.300 2.920 3.560 1,164,000 3,701,000 3.1796 3.006 2.733 3.006 2.660 3.243 1,277,918 2.8961 -5.71%
2023-05-03 0 3.500 - 3.530 3.300 3.590 800,000 2,741,160 3.4265 3.188 - 3.215 3.006 3.270 878,294 3.1210 -0.85%
2023-05-02 0 3.530 3.360 3.530 3.370 3.590 808,000 2,814,360 3.4831 3.215 3.060 3.215 3.070 3.270 887,077 3.1726 6.01%
2023-04-28 0 3.330 3.320 3.400 3.210 3.400 832,000 2,767,080 3.3258 3.033 3.024 3.097 2.924 3.097 913,426 3.0293 0.91%
2023-04-27 0 3.300 3.230 3.340 3.150 3.440 836,000 2,752,360 3.2923 3.006 2.942 3.042 2.869 3.133 917,817 2.9988 -2.08%
2023-04-26 0 3.370 3.260 3.380 3.220 3.650 1,156,000 3,976,000 3.4394 3.070 2.969 3.079 2.933 3.325 1,269,135 3.1328 -6.13%
2023-04-25 0 3.590 3.490 3.640 3.400 3.700 824,000 2,936,440 3.5636 3.270 3.179 3.316 3.097 3.370 904,643 3.2460 7.16%
2023-04-24 0 3.350 3.340 3.500 3.160 3.360 1,449,747 4,665,497 3.2181 3.051 3.042 3.188 2.878 3.060 1,591,630 2.9313 6.35%
2023-04-21 0 3.150 3.300 3.360 3.150 3.900 1,012,000 3,664,760 3.6213 2.869 3.006 3.060 2.869 3.552 1,111,042 3.2985 -4.83%
2023-04-20 0 3.310 3.240 3.350 3.300 4.120 1,056,000 3,877,800 3.6722 3.015 2.951 3.051 3.006 3.753 1,159,348 3.3448 -19.66%
2023-04-19 0 4.120 4.120 4.200 4.100 4.430 972,000 4,172,920 4.2931 3.753 3.753 3.826 3.735 4.035 1,067,127 3.9104 -5.72%
2023-04-18 0 4.370 4.280 4.380 4.100 4.460 1,592,000 7,006,720 4.4012 3.980 3.898 3.990 3.735 4.062 1,747,805 4.0089 -0.91%
2023-04-17 0 4.410 4.330 4.460 4.330 4.690 854,000 3,762,660 4.4059 4.017 3.944 4.062 3.944 4.272 937,579 4.0132 -1.12%
2023-04-14 0 4.460 4.410 4.500 4.110 4.580 872,000 3,858,000 4.4243 4.062 4.017 4.099 3.744 4.172 957,341 4.0299 8.78%
2023-04-13 0 4.100 4.060 4.480 3.860 4.100 956,000 3,794,320 3.9690 3.735 3.698 4.081 3.516 3.735 1,049,561 3.6151 3.02%
2023-04-12 0 3.980 3.900 3.990 3.700 3.990 956,000 3,658,120 3.8265 3.625 3.552 3.634 3.370 3.634 1,049,561 3.4854 4.19%
2023-04-11 0 3.820 3.820 3.900 3.610 3.880 1,072,000 4,101,440 3.8260 3.479 3.479 3.552 3.288 3.534 1,176,914 3.4849 0.53%
2023-04-06 0 3.800 3.700 3.800 3.770 3.890 916,000 3,514,480 3.8368 3.461 3.370 3.461 3.434 3.543 1,005,647 3.4947 0.00%
2023-04-04 0 3.800 3.740 3.860 3.700 4.080 1,624,000 6,328,080 3.8966 3.461 3.407 3.516 3.370 3.716 1,782,937 3.5492 -7.54%
2023-04-03 0 4.110 4.100 4.220 4.110 4.400 2,132,000 9,031,040 4.2359 3.744 3.735 3.844 3.744 4.008 2,340,654 3.8583 -3.97%
2023-03-31 0 4.280 4.150 4.300 4.120 4.580 1,786,000 7,551,760 4.2283 3.898 3.780 3.917 3.753 4.172 1,960,791 3.8514 3.13%
2023-03-30 0 4.150 4.100 4.190 4.080 4.520 1,246,000 5,305,060 4.2577 3.780 3.735 3.816 3.716 4.117 1,367,943 3.8781 -7.57%
2023-03-29 0 4.490 4.380 4.490 4.420 4.770 1,350,000 6,188,300 4.5839 4.090 3.990 4.090 4.026 4.345 1,482,121 4.1753 0.22%
2023-03-28 0 4.480 4.480 4.500 4.010 4.480 1,340,000 5,632,560 4.2034 4.081 4.081 4.099 3.653 4.081 1,471,143 3.8287 12.00%
2023-03-27 0 4.000 4.000 4.100 4.000 4.100 900,000 3,623,960 4.0266 3.643 3.643 3.735 3.643 3.735 988,081 3.6677 0.00%
2023-03-24 0 4.000 4.000 4.050 3.880 4.020 1,376,000 5,416,840 3.9367 3.643 3.643 3.689 3.534 3.662 1,510,666 3.5857 0.76%
2023-03-23 0 3.970 3.970 4.030 3.930 4.220 1,320,000 5,313,320 4.0252 3.616 3.616 3.671 3.580 3.844 1,449,185 3.6664 -2.70%
2023-03-22 0 4.080 4.080 4.100 3.920 4.210 1,128,000 4,551,040 4.0346 3.716 3.716 3.735 3.571 3.835 1,238,395 3.6750 3.55%
2023-03-21 0 3.940 3.920 3.940 3.450 4.200 1,246,000 4,721,280 3.7891 3.589 3.571 3.589 3.142 3.826 1,367,943 3.4514 12.57%
2023-03-20 0 3.500 3.450 3.500 3.400 3.650 1,872,000 6,553,680 3.5009 3.188 3.142 3.188 3.097 3.325 2,055,208 3.1888 -4.11%
2023-03-17 0 3.650 3.640 3.690 3.600 3.700 752,000 2,733,920 3.6355 3.325 3.316 3.361 3.279 3.370 825,596 3.3114 0.00%
2023-03-16 0 3.650 3.560 3.650 3.450 3.650 736,000 2,598,080 3.5300 3.325 3.243 3.325 3.142 3.325 808,031 3.2153 4.29%
2023-03-15 0 3.500 3.500 3.550 3.230 3.520 922,000 3,120,000 3.3839 3.188 3.188 3.234 2.942 3.206 1,012,234 3.0823 7.36%
2023-03-14 0 3.260 3.260 3.300 2.850 3.300 900,000 2,728,600 3.0318 2.969 2.969 3.006 2.596 3.006 988,081 2.7615 10.51%
2023-03-13 0 2.950 2.940 3.030 2.460 3.040 2,293,243 6,536,131 2.8502 2.687 2.678 2.760 2.241 2.769 2,517,677 2.5961 19.43%
2023-03-10 0 2.470 2.430 2.480 2.210 2.550 692,000 1,680,200 2.4280 2.250 2.213 2.259 2.013 2.323 759,724 2.2116 -2.37%
2023-03-09 0 2.530 2.440 2.580 2.450 2.530 8,000 19,920 2.4900 2.304 2.222 2.350 2.232 2.304 8,783 2.2680 0.00%
2023-03-08 0 2.530 2.460 2.550 2.450 2.560 136,000 344,680 2.5344 2.304 2.241 2.323 2.232 2.332 149,310 2.3085 0.00%
2023-03-07 0 2.530 2.420 2.530 2.200 2.560 84,000 208,320 2.4800 2.304 2.204 2.304 2.004 2.332 92,221 2.2589 -2.69%
2023-03-06 0 2.600 2.550 2.630 2.570 2.620 120,000 312,640 2.6053 2.368 2.323 2.396 2.341 2.386 131,744 2.3731 0.00%
2023-03-03 0 2.600 2.600 2.680 2.590 2.700 200,000 530,720 2.6536 2.368 2.368 2.441 2.359 2.459 219,574 2.4170 -3.70%
2023-03-02 0 2.700 2.600 2.700 2.670 2.700 108,000 289,440 2.6800 2.459 2.368 2.459 2.432 2.459 118,570 2.4411 1.12%
2023-03-01 0 2.670 2.600 2.680 2.440 2.870 600,000 1,591,320 2.6522 2.432 2.368 2.441 2.222 2.614 658,721 2.4158 7.66%
2023-02-28 0 2.480 2.480 2.640 2.340 2.650 588,000 1,464,920 2.4914 2.259 2.259 2.405 2.131 2.414 645,546 2.2693 5.08%
2023-02-27 0 2.360 2.300 2.440 2.180 2.360 520,000 1,172,440 2.2547 2.150 2.095 2.222 1.986 2.150 570,891 2.0537 4.89%
2023-02-24 0 2.250 2.250 2.350 2.250 2.360 1,852,000 4,300,440 2.3221 2.049 2.049 2.141 2.049 2.150 2,033,251 2.1151 -3.43%
2023-02-23 0 2.330 2.310 2.330 2.310 2.390 800,000 1,879,920 2.3499 2.122 2.104 2.122 2.104 2.177 878,294 2.1404 0.00%
2023-02-22 0 2.330 2.300 2.340 2.140 2.360 600,132 1,367,238 2.2782 2.122 2.095 2.131 1.949 2.150 658,865 2.0751 5.91%
2023-02-21 0 2.200 2.150 2.200 2.110 2.230 492,000 1,056,640 2.1476 2.004 1.958 2.004 1.922 2.031 540,151 1.9562 0.00%
2023-02-20 0 2.200 2.170 2.240 2.040 2.240 608,000 1,308,160 2.1516 2.004 1.977 2.040 1.858 2.040 667,503 1.9598 5.26%
2023-02-17 0 2.090 2.090 2.150 2.060 2.180 724,000 1,527,240 2.1094 1.904 1.904 1.958 1.876 1.986 794,856 1.9214 -4.57%
2023-02-16 0 2.190 2.190 2.250 2.140 2.350 624,000 1,395,280 2.2360 1.995 1.995 2.049 1.949 2.141 685,069 2.0367 0.92%
2023-02-15 0 2.170 2.130 2.200 2.050 2.200 2,646,000 5,721,820 2.1624 1.977 1.940 2.004 1.867 2.004 2,904,958 1.9697 -1.36%
2023-02-14 0 2.200 2.150 2.210 1.970 2.200 3,493,109 7,491,744 2.1447 2.004 1.958 2.013 1.794 2.004 3,834,971 1.9535 7.32%
2023-02-13 0 2.050 2.050 2.100 1.980 2.100 1,330,000 2,684,040 2.0181 1.867 1.867 1.913 1.803 1.913 1,460,164 1.8382 -2.38%
2023-02-10 0 2.100 2.070 2.100 1.850 2.110 1,444,000 2,979,480 2.0634 1.913 1.885 1.913 1.685 1.922 1,585,321 1.8794 7.69%
2023-02-09 0 1.950 1.940 2.060 1.700 2.060 730,000 1,402,740 1.9216 1.776 1.767 1.876 1.548 1.876 801,443 1.7503 12.07%
2023-02-08 0 1.740 1.690 1.790 1.680 1.740 388,000 656,680 1.6925 1.585 1.539 1.630 1.530 1.585 425,973 1.5416 -0.57%
2023-02-07 0 1.750 1.750 1.790 1.700 1.800 340,000 595,280 1.7508 1.594 1.594 1.630 1.548 1.640 373,275 1.5947 -0.57%
2023-02-06 0 1.760 1.700 1.800 1.450 1.900 1,256,000 2,055,040 1.6362 1.603 1.548 1.640 1.321 1.731 1,378,922 1.4903 16.56%
2023-02-03 0 1.510 1.400 1.700 1.500 1.520 248,000 374,520 1.5102 1.375 1.275 1.548 1.366 1.385 272,271 1.3755 -2.58%
2023-02-02 0 1.550 1.410 - 1.500 1.550 600,000 906,520 1.5109 1.412 1.284 - 1.366 1.412 658,721 1.3762 -2.52%
2023-02-01 0 1.590 1.430 1.650 1.550 1.720 532,000 853,640 1.6046 1.448 1.303 1.503 1.412 1.567 584,066 1.4615 -3.64%
2023-01-31 0 1.650 1.550 1.650 1.560 1.700 696,000 1,122,760 1.6132 1.503 1.412 1.503 1.421 1.548 764,116 1.4694 11.49%
2023-01-30 0 1.480 1.390 1.620 1.350 1.580 1,044,000 1,469,160 1.4072 1.348 1.266 1.476 1.230 1.439 1,146,174 1.2818 8.82%
2023-01-27 0 1.360 1.220 1.360 1.320 1.360 260,000 350,480 1.3480 1.239 1.111 1.239 1.202 1.239 285,446 1.2278 0.00%
2023-01-26 0 1.360 1.310 1.420 1.300 1.550 596,000 881,040 1.4783 1.239 1.193 1.293 1.184 1.412 654,329 1.3465 -9.33%
2023-01-20 0 1.500 1.480 1.510 1.470 1.640 360,000 542,720 1.5076 1.366 1.348 1.375 1.339 1.494 395,232 1.3732 -0.66%
2023-01-19 0 1.510 1.420 1.520 1.400 1.780 520,000 797,320 1.5333 1.375 1.293 1.385 1.275 1.621 570,891 1.3966 -15.17%
2023-01-18 0 1.780 1.700 1.780 1.480 1.800 1,330,000 2,205,640 1.6584 1.621 1.548 1.621 1.348 1.640 1,460,164 1.5105 36.92%
2023-01-17 0 1.300 1.260 1.420 1.190 1.360 616,000 767,320 1.2456 1.184 1.148 1.293 1.084 1.239 676,286 1.1346 13.04%
2023-01-16 0 1.150 1.150 1.250 1.020 1.180 256,000 289,040 1.1291 1.047 1.047 1.139 0.929 1.075 281,054 1.0284 12.75%
2023-01-13 0 1.020 0.850 1.030 1.020 1.030 220,000 225,840 1.0265 0.929 0.774 0.938 0.929 0.938 241,531 0.9350 0.99%
2023-01-12 0 1.010 0.990 1.030 0.980 1.040 284,000 281,000 0.9894 0.920 0.902 0.938 0.893 0.947 311,794 0.9012 5.21%
2023-01-11 0 0.960 0.960 1.050 0.850 1.050 1,048,000 1,063,200 1.0145 0.874 0.874 0.956 0.774 0.956 1,150,565 0.9241 5.49%
2023-01-10 0 0.910 0.900 0.980 0.910 0.980 632,000 599,560 0.9487 0.829 0.820 0.893 0.829 0.893 693,852 0.8641 0.00%
2023-01-09 0 0.910 0.880 0.920 0.850 0.910 348,000 311,560 0.8953 0.829 0.802 0.838 0.774 0.829 382,058 0.8155 7.06%
2023-01-06 0 0.850 0.840 0.920 0.850 0.890 1,892,000 1,609,120 0.8505 0.774 0.765 0.838 0.774 0.811 2,077,165 0.7747 -1.16%
2023-01-05 0 0.860 0.820 0.860 0.820 0.870 1,944,000 1,651,800 0.8497 0.783 0.747 0.783 0.747 0.792 2,134,255 0.7739 0.00%
2023-01-04 0 0.860 0.800 0.860 0.760 0.910 320,000 275,760 0.8618 0.783 0.729 0.783 0.692 0.829 351,318 0.7849 -3.37%
2023-01-03 0 0.890 0.850 0.950 0.800 0.890 128,000 106,800 0.8344 0.811 0.774 0.865 0.729 0.811 140,527 0.7600 0.00%
2022-12-30 0 0.890 0.850 0.900 0.890 0.890 220,000 195,840 0.8902 0.811 0.774 0.820 0.811 0.811 241,531 0.8108 1.14%
2022-12-29 0 0.880 0.860 0.880 0.860 0.880 232,000 201,200 0.8672 0.802 0.783 0.802 0.783 0.802 254,705 0.7899 -2.22%
2022-12-28 0 0.900 0.870 1.000 0.860 0.900 700,000 608,760 0.8697 0.820 0.792 0.911 0.783 0.820 768,507 0.7921 4.65%
2022-12-23 0 0.860 0.860 0.880 0.850 0.880 592,000 512,320 0.8654 0.783 0.783 0.802 0.774 0.802 649,938 0.7883 -7.53%
2022-12-22 0 0.930 0.880 0.930 0.860 0.930 272,000 236,160 0.8682 0.847 0.802 0.847 0.783 0.847 298,620 0.7908 5.68%
2022-12-21 0 0.880 0.860 0.910 0.850 0.890 348,000 299,840 0.8616 0.802 0.783 0.829 0.774 0.811 382,058 0.7848 -3.30%
2022-12-20 0 0.910 0.890 0.950 0.860 0.910 1,028,000 885,880 0.8618 0.829 0.811 0.865 0.783 0.829 1,128,608 0.7849 1.11%
2022-12-19 0 0.900 0.850 0.960 0.850 0.930 996,000 851,800 0.8552 0.820 0.774 0.874 0.774 0.847 1,093,476 0.7790 -2.17%
2022-12-16 0 0.920 0.910 0.930 0.920 0.920 216,000 198,640 0.9196 0.838 0.829 0.847 0.838 0.838 237,139 0.8377 1.10%
2022-12-15 0 0.910 0.910 0.940 0.910 0.940 316,000 296,000 0.9367 0.829 0.829 0.856 0.829 0.856 346,926 0.8532 0.00%
2022-12-14 0 0.910 0.900 0.950 0.830 0.910 912,000 758,840 0.8321 0.829 0.820 0.865 0.756 0.829 1,001,255 0.7579 -1.09%
2022-12-13 0 0.920 0.890 0.950 0.900 0.920 688,000 626,120 0.9101 0.838 0.811 0.865 0.820 0.838 755,333 0.8289 2.22%
2022-12-12 0 0.900 0.880 0.910 0.900 0.920 216,000 195,600 0.9056 0.820 0.802 0.829 0.820 0.838 237,139 0.8248 -1.10%
2022-12-09 0 0.910 0.860 0.920 0.910 0.910 216,000 196,560 0.9100 0.829 0.783 0.838 0.829 0.829 237,139 0.8289 -1.09%
2022-12-08 0 0.920 0.880 0.920 0.910 0.990 240,000 227,440 0.9477 0.838 0.802 0.838 0.829 0.902 263,488 0.8632 4.55%
2022-12-07 0 0.880 0.870 0.940 0.880 0.900 252,000 226,560 0.8990 0.802 0.792 0.856 0.802 0.820 276,663 0.8189 -2.22%
2022-12-06 0 0.900 0.880 0.950 0.900 0.950 360,000 333,280 0.9258 0.820 0.802 0.865 0.820 0.865 395,232 0.8433 -5.26%
2022-12-05 0 0.950 0.900 0.950 0.900 0.950 726,000 674,200 0.9287 0.865 0.820 0.865 0.820 0.865 797,052 0.8459 4.40%
2022-12-02 0 0.910 0.900 0.920 0.910 0.920 220,000 200,360 0.9107 0.829 0.820 0.838 0.829 0.838 241,531 0.8295 -2.15%
2022-12-01 0 0.930 0.870 0.930 0.850 0.950 1,356,000 1,157,920 0.8539 0.847 0.792 0.847 0.774 0.865 1,488,708 0.7778 2.20%
2022-11-30 0 0.910 0.880 0.920 0.880 0.920 1,724,000 1,508,120 0.8748 0.829 0.802 0.838 0.802 0.838 1,892,724 0.7968 -1.09%
2022-11-29 0 0.920 0.890 0.920 0.840 0.920 1,528,000 1,324,380 0.8667 0.838 0.811 0.838 0.765 0.838 1,677,542 0.7895 4.55%
2022-11-28 0 0.880 0.820 0.900 0.860 0.890 255,660 224,288 0.8773 0.802 0.747 0.820 0.783 0.811 280,681 0.7991 2.33%
2022-11-25 0 0.860 0.810 0.860 0.820 0.860 576,000 485,080 0.8422 0.783 0.738 0.783 0.747 0.783 632,372 0.7671 4.88%
2022-11-24 0 0.820 0.800 0.850 0.820 0.850 684,000 574,760 0.8403 0.747 0.729 0.774 0.747 0.774 750,941 0.7654 -3.53%
2022-11-23 0 0.850 0.830 0.880 0.830 0.880 384,000 326,960 0.8515 0.774 0.756 0.802 0.756 0.802 421,581 0.7756 10.39%
2022-11-22 0 0.770 0.770 0.850 0.770 0.810 360,000 286,360 0.7954 0.701 0.701 0.774 0.701 0.738 395,232 0.7245 -9.41%
2022-11-21 0 0.850 0.800 0.860 0.850 0.860 220,000 188,080 0.8549 0.774 0.729 0.783 0.774 0.783 241,531 0.7787 -3.41%
2022-11-18 0 0.880 0.810 0.880 0.780 0.890 432,000 360,400 0.8343 0.802 0.738 0.802 0.710 0.811 474,279 0.7599 4.76%
2022-11-17 0 0.840 0.800 0.850 0.830 0.840 916,000 766,720 0.8370 0.765 0.729 0.774 0.756 0.765 1,005,647 0.7624 0.00%
2022-11-16 0 0.840 0.770 0.870 0.770 0.850 921,793 762,017 0.8267 0.765 0.701 0.792 0.701 0.774 1,012,007 0.7530 5.00%
2022-11-15 0 0.800 0.800 0.830 0.800 0.850 607,641 499,770 0.8225 0.729 0.729 0.756 0.729 0.774 667,109 0.7492 0.00%
2022-11-14 0 0.800 0.750 0.850 0.780 0.850 548,000 434,440 0.7928 0.729 0.683 0.774 0.710 0.774 601,631 0.7221 -3.61%
2022-11-11 0 0.830 0.750 0.830 0.830 0.830 412,000 326,000 0.7913 0.756 0.683 0.756 0.756 0.756 452,321 0.7207 0.00%
2022-11-10 0 0.830 0.820 0.830 0.830 0.850 252,000 209,320 0.8306 0.756 0.747 0.756 0.756 0.774 276,663 0.7566 -3.49%
2022-11-09 0 0.860 0.850 0.860 0.820 0.860 460,000 387,240 0.8418 0.783 0.774 0.783 0.747 0.783 505,019 0.7668 3.61%
2022-11-08 0 0.830 0.790 0.840 0.830 0.860 248,000 210,600 0.8492 0.756 0.720 0.765 0.756 0.783 272,271 0.7735 -5.68%
2022-11-07 0 0.880 0.840 0.880 0.840 0.890 355,283 305,724 0.8605 0.802 0.765 0.802 0.765 0.811 390,054 0.7838 -1.12%
2022-11-04 0 0.890 0.840 0.890 0.860 0.890 420,000 366,400 0.8724 0.811 0.765 0.811 0.783 0.811 461,104 0.7946 0.00%
2022-11-03 0 0.890 0.730 0.890 0.810 0.900 700,000 573,520 0.8193 0.811 0.665 0.811 0.738 0.820 768,507 0.7463 -1.11%
2022-11-02 0 0.900 0.870 0.900 0.880 0.950 368,000 330,320 0.8976 0.820 0.792 0.820 0.802 0.865 404,015 0.8176 0.00%
2022-11-01 0 0.900 0.840 0.900 0.850 0.900 510,732 451,400 0.8838 0.820 0.765 0.820 0.774 0.820 560,716 0.8050 11.11%
2022-10-31 0 0.810 0.790 0.800 0.730 0.900 890,019 761,034 0.8551 0.738 0.720 0.729 0.665 0.820 977,123 0.7789 2.53%
2022-10-28 0 0.790 0.730 0.790 0.640 0.790 1,140,976 823,637 0.7219 0.720 0.665 0.720 0.583 0.720 1,252,641 0.6575 17.91%
2022-10-27 0 0.670 0.670 0.690 0.640 0.680 1,576,919 1,027,913 0.6518 0.610 0.610 0.628 0.583 0.619 1,731,248 0.5937 3.08%
2022-10-26 0 0.650 0.650 0.660 0.610 0.690 4,034,940 2,628,702 0.6515 0.592 0.592 0.601 0.556 0.628 4,429,830 0.5934 -13.33%
2022-10-25 0 0.750 0.750 0.860 0.720 0.870 408,000 325,840 0.7986 0.683 0.683 0.783 0.656 0.792 447,930 0.7274 2.74%
2022-10-24 0 0.730 0.720 - 0.730 0.740 204,000 150,040 0.7355 0.665 0.656 - 0.665 0.674 223,965 0.6699 -1.35%
2022-10-21 0 0.740 0.740 0.820 0.740 0.820 284,000 229,920 0.8096 0.674 0.674 0.747 0.674 0.747 311,794 0.7374 -10.84%
2022-10-20 0 0.830 0.690 0.960 0.750 0.840 248,000 198,880 0.8019 0.756 0.628 0.874 0.683 0.765 272,271 0.7304 9.21%
2022-10-19 0 0.760 0.750 0.970 0.710 0.910 280,000 249,600 0.8914 0.692 0.683 0.884 0.647 0.829 307,403 0.8120 -15.56%
2022-10-18 0 0.900 0.720 0.970 0.800 0.900 248,000 222,800 0.8984 0.820 0.656 0.884 0.729 0.820 272,271 0.8183 0.00%
2022-10-17 0 0.900 0.630 0.900 0.900 0.980 300,000 279,120 0.9304 0.820 0.574 0.820 0.820 0.893 329,360 0.8475 -1.10%
2022-10-14 0 0.910 0.900 0.990 0.860 0.910 190,000 166,240 0.8749 0.829 0.820 0.902 0.783 0.829 208,595 0.7970 5.81%
2022-10-13 0 0.860 0.840 1.000 0.800 0.860 1,272,000 1,042,760 0.8198 0.783 0.765 0.911 0.729 0.783 1,396,488 0.7467 7.50%
2022-10-12 0 0.800 0.790 - 0.750 0.800 2,400,000 1,809,320 0.7539 0.729 0.720 - 0.683 0.729 2,634,882 0.6867 2.56%
2022-10-11 0 0.780 0.760 0.780 0.740 0.790 360,000 278,480 0.7736 0.710 0.692 0.710 0.674 0.720 395,232 0.7046 0.00%
2022-10-10 0 0.780 0.780 0.800 0.740 0.790 2,010,000 1,559,220 0.7757 0.710 0.710 0.729 0.674 0.720 2,206,714 0.7066 -2.50%
2022-10-07 0 0.800 0.760 0.800 0.670 0.900 4,568,000 3,405,440 0.7455 0.729 0.692 0.729 0.610 0.820 5,015,059 0.6790 -14.89%
2022-10-06 0 0.940 0.940 1.000 0.860 1.000 118,000 106,940 0.9063 0.856 0.856 0.911 0.783 0.911 129,548 0.8255 1.08%
2022-10-05 0 0.930 0.930 0.980 0.930 0.950 142,000 134,160 0.9448 0.847 0.847 0.893 0.847 0.865 155,897 0.8606 -3.12%
2022-10-03 0 0.960 0.950 1.050 0.940 0.960 116,000 110,320 0.9510 0.874 0.865 0.956 0.856 0.874 127,353 0.8663 -11.93%
2022-09-30 0 1.090 0.980 1.090 0.980 1.120 1,098,000 1,204,080 1.0966 0.993 0.893 0.993 0.893 1.020 1,205,459 0.9989 -2.68%
2022-09-29 0 1.120 1.070 1.120 1.090 1.120 460,000 504,840 1.0975 1.020 0.975 1.020 0.993 1.020 505,019 0.9996 3.70%
2022-09-28 0 1.080 1.060 1.250 1.020 1.250 240,000 256,380 1.0683 0.984 0.966 1.139 0.929 1.139 263,488 0.9730 -2.70%
2022-09-27 0 1.110 1.110 1.190 1.090 1.190 196,000 218,000 1.1122 1.011 1.011 1.084 0.993 1.084 215,182 1.0131 1.83%
2022-09-26 0 1.090 1.090 1.200 1.030 1.280 166,000 177,380 1.0686 0.993 0.993 1.093 0.938 1.166 182,246 0.9733 -14.84%
2022-09-23 0 1.280 1.270 1.310 1.220 1.310 1,128,000 1,377,160 1.2209 1.166 1.157 1.193 1.111 1.193 1,238,395 1.1121 5.79%
2022-09-22 0 1.210 1.210 1.320 1.000 1.330 68,000 84,340 1.2403 1.102 1.102 1.202 0.911 1.211 74,655 1.1297 27.37%
2022-09-21 0 1.300 1.300 - 1.300 1.410 366,000 497,660 1.3597 0.865 0.865 - 0.865 0.939 549,858 0.9051 2.36%
2022-09-20 0 1.270 1.270 - 1.260 1.360 234,200 292,952 1.2509 0.845 0.845 - 0.839 0.905 351,849 0.8326 0.00%
2022-09-19 0 1.270 1.280 1.360 1.220 1.300 202,000 256,720 1.2709 0.845 0.852 0.905 0.812 0.865 303,474 0.8459 4.10%
2022-09-16 0 1.220 1.220 1.490 1.150 1.300 1,660,000 1,917,960 1.1554 0.812 0.812 0.992 0.765 0.865 2,493,893 0.7691 -1.61%
2022-09-15 0 1.240 1.240 - 1.170 1.170 312,000 365,040 1.1700 0.825 0.825 - 0.779 0.779 468,732 0.7788 6.90%
2022-09-14 0 1.160 1.150 - 1.140 1.160 566,000 645,660 1.1407 0.772 0.765 - 0.759 0.772 850,327 0.7593 0.00%
2022-09-13 0 1.160 1.160 1.350 1.090 1.150 1,272,100 1,388,695 1.0917 0.772 0.772 0.899 0.726 0.765 1,911,133 0.7266 -1.69%
2022-09-09 0 1.180 1.110 1.300 1.010 1.180 588,000 595,340 1.0125 0.785 0.739 0.865 0.672 0.785 883,379 0.6739 11.32%
2022-09-08 0 1.060 1.060 1.180 1.050 1.070 720,000 756,400 1.0506 0.706 0.706 0.785 0.699 0.712 1,081,688 0.6993 1.92%
2022-09-07 0 1.040 1.040 1.130 1.040 1.130 158,000 176,720 1.1185 0.692 0.692 0.752 0.692 0.752 237,371 0.7445 8.33%
2022-09-06 0 0.960 0.960 1.180 0.950 0.960 322,000 308,400 0.9578 0.639 0.639 0.785 0.632 0.639 483,755 0.6375 2.13%
2022-09-05 0 0.940 0.940 - 0.940 0.940 870,000 817,800 0.9400 0.626 0.626 - 0.626 0.626 1,307,040 0.6257 -1.05%
2022-09-02 0 0.950 0.940 - 0.930 0.980 530,085 494,823 0.9335 0.632 0.626 - 0.619 0.652 796,371 0.6213 -5.00%
2022-09-01 0 1.000 0.920 1.150 0.900 1.000 612,000 557,380 0.9108 0.666 0.612 0.765 0.599 0.666 919,435 0.6062 1.01%
2022-08-31 0 0.990 0.990 1.000 0.900 0.990 394,000 367,440 0.9326 0.659 0.659 0.666 0.599 0.659 591,924 0.6208 0.00%
2022-08-30 0 0.990 0.990 1.000 0.940 0.990 504,000 480,380 0.9531 0.659 0.659 0.666 0.626 0.659 757,182 0.6344 4.21%
2022-08-29 0 0.950 0.950 1.040 0.910 0.990 512,000 496,220 0.9692 0.632 0.632 0.692 0.606 0.659 769,201 0.6451 0.00%
2022-08-26 0 0.950 0.950 1.100 0.870 0.910 1,706,000 1,499,460 0.8789 0.632 0.632 0.732 0.579 0.606 2,563,001 0.5850 4.40%
2022-08-25 0 0.910 0.910 1.050 0.910 1.060 146,000 147,460 1.0100 0.606 0.606 0.699 0.606 0.706 219,342 0.6723 0.00%
2022-08-24 0 0.910 0.910 1.070 0.910 0.910 2,450,000 2,241,100 0.9147 0.606 0.606 0.712 0.606 0.606 3,680,745 0.6089 -3.19%
2022-08-23 0 0.940 0.920 1.070 0.940 0.940 120,000 112,800 0.9400 0.626 0.612 0.712 0.626 0.626 180,281 0.6257 -6.00%
2022-08-22 0 1.000 1.000 1.160 0.920 1.000 376,000 361,520 0.9615 0.666 0.666 0.772 0.612 0.666 564,882 0.6400 -0.99%
2022-08-19 0 1.010 1.010 1.300 0.920 1.010 156,000 154,240 0.9887 0.672 0.672 0.865 0.612 0.672 234,366 0.6581 9.78%
2022-08-18 0 0.920 0.910 1.150 0.900 0.980 222,000 203,200 0.9153 0.612 0.606 0.765 0.599 0.652 333,521 0.6093 -1.08%
2022-08-17 0 0.930 0.910 0.950 0.870 0.940 252,000 222,420 0.8826 0.619 0.606 0.632 0.579 0.626 378,591 0.5875 -2.11%
2022-08-16 0 0.950 0.880 0.950 0.860 0.950 26,000 23,960 0.9215 0.632 0.586 0.632 0.572 0.632 39,061 0.6134 10.47%
2022-08-15 0 0.860 0.860 1.060 0.850 0.950 1,042,000 888,040 0.8522 0.572 0.572 0.706 0.566 0.632 1,565,444 0.5673 -2.27%
2022-08-12 0 0.880 0.880 0.940 0.880 0.890 820,000 722,300 0.8809 0.586 0.586 0.626 0.586 0.592 1,231,923 0.5863 3.53%
2022-08-11 0 0.850 0.850 0.940 0.810 0.880 866,000 729,580 0.8425 0.566 0.566 0.626 0.539 0.586 1,301,031 0.5608 -9.57%
2022-08-10 0 0.940 0.940 1.060 0.910 1.030 136,000 126,260 0.9284 0.626 0.626 0.706 0.606 0.686 204,319 0.6180 -8.74%
2022-08-09 0 1.030 1.000 1.100 0.810 1.680 1,332,000 1,384,240 1.0392 0.686 0.666 0.732 0.539 1.118 2,001,124 0.6917 33.77%
2022-08-08 0 0.770 0.770 0.970 0.760 1.480 1,030,320 911,310 0.8845 0.513 0.513 0.646 0.506 0.985 1,547,896 0.5887 10.00%
2022-08-05 0 0.700 0.700 0.820 0.700 0.700 94,000 65,800 0.7000 0.466 0.466 0.546 0.466 0.466 141,220 0.4659 6.06%
2022-08-04 0 0.660 0.660 0.820 0.650 0.650 94,000 61,100 0.6500 0.439 0.439 0.546 0.433 0.433 141,220 0.4327 0.00%
2022-08-03 0 0.660 0.630 - 0.660 0.660 94,000 62,040 0.6600 0.439 0.419 - 0.439 0.439 141,220 0.4393 -4.35%
2022-08-02 0 0.690 0.690 - 0.690 0.690 94,000 64,860 0.6900 0.459 0.459 - 0.459 0.459 141,220 0.4593 -1.43%
2022-08-01 0 0.700 0.690 0.850 0.690 0.700 184,000 128,660 0.6992 0.466 0.459 0.566 0.459 0.466 276,431 0.4654 6.06%
2022-07-29 0 0.660 0.660 0.850 0.640 0.980 350,000 252,120 0.7203 0.439 0.439 0.566 0.426 0.652 525,821 0.4795 -1.49%
2022-07-28 0 0.670 0.670 0.970 0.670 0.780 58,000 44,480 0.7669 0.446 0.446 0.646 0.446 0.519 87,136 0.5105 -11.84%
2022-07-27 0 0.760 0.760 - 0.750 0.800 100,000 76,900 0.7690 0.506 0.506 - 0.499 0.533 150,235 0.5119 -5.00%
2022-07-26 0 0.800 0.800 - 0.790 0.860 202,000 167,100 0.8272 0.533 0.533 - 0.526 0.572 303,474 0.5506 -6.98%
2022-07-25 0 0.860 0.860 - 0.860 0.940 208,000 184,060 0.8849 0.572 0.572 - 0.572 0.626 312,488 0.5890 -8.51%
2022-07-22 0 0.940 0.870 - 0.940 1.000 122,000 116,600 0.9557 0.626 0.579 - 0.626 0.666 183,286 0.6362 -6.00%
2022-07-21 0 1.000 1.000 - 1.000 1.000 122,000 122,000 1.0000 0.666 0.666 - 0.666 0.666 183,286 0.6656 -1.96%
2022-07-20 0 1.020 1.000 1.100 0.900 1.020 102,000 99,400 0.9745 0.679 0.666 0.732 0.599 0.679 153,239 0.6487 -0.97%
2022-07-19 0 1.030 1.010 - 1.020 1.030 100,000 102,300 1.0230 0.686 0.672 - 0.679 0.686 150,235 0.6809 1.98%
2022-07-18 0 1.010 1.010 1.250 1.010 1.120 114,000 116,280 1.0200 0.672 0.672 0.832 0.672 0.746 171,267 0.6789 1.00%
2022-07-15 0 1.000 1.000 1.120 1.000 1.120 126,000 126,720 1.0057 0.666 0.666 0.746 0.666 0.746 189,295 0.6694 -14.53%
2022-07-14 0 1.170 1.170 1.270 1.150 1.360 96,000 117,300 1.2219 0.779 0.779 0.845 0.765 0.905 144,225 0.8133 -13.33%
2022-07-13 0 1.350 1.350 - 1.350 1.500 104,000 143,560 1.3804 0.899 0.899 - 0.899 0.998 156,244 0.9188 -12.90%
2022-07-12 0 1.550 1.500 - 1.550 1.550 104,000 161,200 1.5500 1.032 0.998 - 1.032 1.032 156,244 1.0317 3.33%
2022-07-11 0 1.500 1.500 - 1.500 1.650 106,000 159,300 1.5028 0.998 0.998 - 0.998 1.098 159,249 1.0003 -9.09%
2022-07-08 0 1.650 1.500 - 1.650 1.650 106,000 174,900 1.6500 1.098 0.998 - 1.098 1.098 159,249 1.0983 0.00%
2022-07-07 0 1.650 1.500 1.650 1.610 1.650 160,000 261,780 1.6361 1.098 0.998 1.098 1.072 1.098 240,375 1.0890 1.85%
2022-07-06 0 1.620 - 1.620 1.420 1.700 172,000 267,260 1.5538 1.078 - 1.078 0.945 1.132 258,403 1.0343 -4.71%
2022-07-05 0 1.700 1.690 1.700 1.700 1.850 330,000 597,660 1.8111 1.132 1.125 1.132 1.132 1.231 495,774 1.2055 -8.11%
2022-07-04 0 1.850 1.770 - 1.760 1.850 134,000 236,020 1.7613 1.231 1.178 - 1.172 1.231 201,314 1.1724 0.00%
2022-06-30 0 1.850 1.750 - 1.850 1.850 134,000 247,900 1.8500 1.231 1.165 - 1.231 1.231 201,314 1.2314 0.00%
2022-06-29 0 1.850 1.750 - 1.850 1.850 134,000 247,900 1.8500 1.231 1.165 - 1.231 1.231 201,314 1.2314 0.00%
2022-06-28 0 1.850 1.750 - 1.760 1.850 278,000 503,500 1.8112 1.231 1.165 - 1.172 1.231 417,652 1.2055 0.00%
2022-06-27 0 1.850 1.840 - 1.850 1.850 138,000 255,280 1.8499 1.231 1.225 - 1.231 1.231 207,324 1.2313 0.00%
2022-06-24 0 1.850 1.750 1.850 1.850 1.850 160,000 296,000 1.8500 1.231 1.165 1.231 1.231 1.231 240,375 1.2314 0.00%
2022-06-23 0 1.850 1.750 1.850 1.850 1.850 116,000 214,600 1.8500 1.231 1.165 1.231 1.231 1.231 174,272 1.2314 0.00%
2022-06-22 0 1.850 1.750 1.870 1.850 1.850 320,000 592,000 1.8500 1.231 1.165 1.245 1.231 1.231 480,750 1.2314 0.00%
2022-06-21 0 1.850 1.750 - 1.850 1.850 158,000 292,300 1.8500 1.231 1.165 - 1.231 1.231 237,371 1.2314 0.00%
2022-06-20 0 1.850 1.750 - 1.740 1.850 158,000 277,600 1.7570 1.231 1.165 - 1.158 1.231 237,371 1.1695 0.00%
2022-06-17 0 1.850 1.700 - 1.850 1.850 100,000 185,000 1.8500 1.231 1.132 - 1.231 1.231 150,235 1.2314 2.78%
2022-06-16 0 1.800 1.720 - 1.800 1.950 246,000 464,100 1.8866 1.198 1.145 - 1.198 1.298 369,577 1.2558 -2.70%
2022-06-15 0 1.850 1.730 - 1.850 1.850 76,000 140,600 1.8500 1.231 1.152 - 1.231 1.231 114,178 1.2314 2.78%
2022-06-14 0 1.800 1.730 1.860 1.740 1.950 1,744,000 3,116,900 1.7872 1.198 1.152 1.238 1.158 1.298 2,620,090 1.1896 0.00%
2022-06-13 0 1.800 1.700 1.930 1.720 1.900 138,000 241,700 1.7514 1.198 1.132 1.285 1.145 1.265 207,324 1.1658 -5.26%
2022-06-10 0 1.900 1.700 - 1.900 1.900 106,000 201,400 1.9000 1.265 1.132 - 1.265 1.265 159,249 1.2647 2.70%
2022-06-09 0 1.850 1.700 - 1.720 1.850 182,000 323,700 1.7786 1.231 1.132 - 1.145 1.231 273,427 1.1839 0.00%
2022-06-08 0 1.850 1.700 1.850 1.720 1.850 294,000 527,900 1.7956 1.231 1.132 1.231 1.145 1.231 441,689 1.1952 2.78%
2022-06-07 0 1.800 1.700 1.810 1.800 1.840 150,000 274,120 1.8275 1.198 1.132 1.205 1.198 1.225 225,352 1.2164 -2.70%
2022-06-06 0 1.850 1.700 - 1.850 1.850 150,000 277,500 1.8500 1.231 1.132 - 1.231 1.231 225,352 1.2314 3.93%
2022-06-02 0 1.780 1.700 1.790 1.780 1.780 150,000 267,000 1.7800 1.185 1.132 1.191 1.185 1.185 225,352 1.1848 -0.56%
2022-06-01 0 1.790 1.700 1.800 1.790 1.810 514,000 922,000 1.7938 1.191 1.132 1.198 1.191 1.205 772,205 1.1940 5.29%
2022-05-31 0 1.700 1.700 1.800 1.700 1.820 482,000 869,600 1.8041 1.132 1.132 1.198 1.132 1.211 724,130 1.2009 -10.53%
2022-05-30 0 1.900 1.800 - 1.900 1.980 160,000 315,040 1.9690 1.265 1.198 - 1.265 1.318 240,375 1.3106 0.00%
2022-05-27 0 1.900 1.810 1.900 1.810 1.900 160,000 292,440 1.8278 1.265 1.205 1.265 1.205 1.265 240,375 1.2166 0.00%
2022-05-26 0 1.900 1.900 2.090 1.900 2.080 134,000 273,720 2.0427 1.265 1.265 1.391 1.265 1.385 201,314 1.3597 3.26%
2022-05-25 0 1.840 1.810 1.840 1.810 1.900 134,000 242,900 1.8127 1.225 1.205 1.225 1.205 1.265 201,314 1.2066 -0.54%
2022-05-24 0 1.850 1.800 1.850 1.900 2.000 160,000 314,000 1.9625 1.231 1.198 1.231 1.265 1.331 240,375 1.3063 -2.12%
2022-05-23 0 1.890 1.800 - 1.810 1.890 160,000 291,600 1.8225 1.258 1.198 - 1.205 1.258 240,375 1.2131 -0.53%
2022-05-20 0 1.900 1.800 - 1.890 1.900 160,000 303,200 1.8950 1.265 1.198 - 1.258 1.265 240,375 1.2614 0.00%
2022-05-19 0 1.900 1.800 1.900 1.930 1.940 160,000 309,600 1.9350 1.265 1.198 1.265 1.285 1.291 240,375 1.2880 0.53%
2022-05-18 0 1.890 1.800 1.900 1.890 1.890 160,000 302,400 1.8900 1.258 1.198 1.265 1.258 1.258 240,375 1.2580 -0.53%
2022-05-17 0 1.900 1.900 1.950 1.850 2.000 2,570,000 4,982,960 1.9389 1.265 1.265 1.298 1.231 1.331 3,861,027 1.2906 -2.56%
2022-05-16 0 1.950 - 2.000 1.950 2.120 672,000 1,349,420 2.0081 1.298 - 1.331 1.298 1.411 1,009,576 1.3366 -7.14%
2022-05-13 0 2.100 2.000 2.100 2.100 2.100 100,000 210,000 2.1000 1.398 1.331 1.398 1.398 1.398 150,235 1.3978 -6.25%
2022-05-12 0 2.240 2.180 2.230 2.220 2.300 5,482,000 12,277,600 2.2396 1.491 1.451 1.484 1.478 1.531 8,235,856 1.4907 -0.88%
2022-05-11 0 2.260 2.210 2.270 2.200 2.300 8,480,000 19,371,720 2.2844 1.504 1.471 1.511 1.464 1.531 12,739,886 1.5206 -1.74%
2022-05-10 0 2.300 2.300 2.350 2.270 2.300 344,000 790,340 2.2975 1.531 1.531 1.564 1.511 1.531 516,807 1.5293 1.32%
2022-05-06 0 2.270 2.270 2.300 2.270 2.760 338,000 908,140 2.6868 1.511 1.511 1.531 1.511 1.837 507,793 1.7884 -15.93%
2022-05-05 0 2.700 2.700 2.750 2.700 2.820 400,000 1,112,140 2.7804 1.797 1.797 1.830 1.797 1.877 600,938 1.8507 2.27%
2022-05-04 0 2.640 2.640 2.680 2.640 2.670 112,000 296,180 2.6445 1.757 1.757 1.784 1.757 1.777 168,263 1.7602 -1.49%
2022-05-03 0 2.680 2.680 2.740 2.650 2.800 256,000 690,640 2.6978 1.784 1.784 1.824 1.764 1.864 384,600 1.7957 -1.47%
2022-04-29 0 2.720 2.720 2.750 2.500 2.750 178,000 453,160 2.5458 1.811 1.811 1.830 1.664 1.830 267,417 1.6946 8.80%
2022-04-28 0 2.500 2.350 2.500 2.350 2.500 120,000 286,400 2.3867 1.664 1.564 1.664 1.564 1.664 180,281 1.5886 6.84%
2022-04-27 0 2.340 2.290 2.340 2.240 2.340 112,000 253,380 2.2623 1.558 1.524 1.558 1.491 1.558 168,263 1.5059 2.63%
2022-04-26 0 2.280 2.210 2.280 2.070 2.280 104,000 226,400 2.1769 1.518 1.471 1.518 1.378 1.518 156,244 1.4490 11.76%
2022-04-25 0 2.040 2.040 2.080 2.000 2.070 104,000 212,300 2.0413 1.358 1.358 1.385 1.331 1.378 156,244 1.3588 -2.86%
2022-04-22 0 2.100 2.100 2.140 2.000 2.100 170,000 354,240 2.0838 1.398 1.398 1.424 1.331 1.398 255,399 1.3870 0.00%
2022-04-21 0 2.100 2.100 2.140 2.090 2.100 104,000 218,360 2.0996 1.398 1.398 1.424 1.391 1.398 156,244 1.3976 -4.11%
2022-04-20 0 2.190 2.190 2.230 2.040 2.300 134,000 292,600 2.1836 1.458 1.458 1.484 1.358 1.531 201,314 1.4534 9.50%
2022-04-19 0 2.000 2.000 2.040 2.000 2.020 90,000 181,480 2.0164 1.331 1.331 1.358 1.331 1.345 135,211 1.3422 -0.99%
2022-04-14 0 2.020 2.010 2.060 2.020 2.020 98,000 197,960 2.0200 1.345 1.338 1.371 1.345 1.345 147,230 1.3446 1.00%
2022-04-13 0 2.000 2.000 2.030 2.000 2.030 370,000 749,200 2.0249 1.331 1.331 1.351 1.331 1.351 555,868 1.3478 0.00%
2022-04-12 0 2.000 1.740 - - - 0 0 - 1.331 1.158 - - - 0 - 0.00%
2022-04-11 0 2.000 1.740 - - - 0 0 - 1.331 1.158 - - - 0 - 0.00%
2022-04-08 0 2.000 1.740 2.060 - - 0 0 - 1.331 1.158 1.371 - - 0 - 0.00%
2022-04-07 0 2.000 2.000 - 2.000 2.000 116,000 232,000 2.0000 1.331 1.331 - 1.331 1.331 174,272 1.3313 0.00%
2022-04-06 0 2.000 2.000 2.040 2.000 2.000 90,000 180,000 2.0000 1.331 1.331 1.358 1.331 1.331 135,211 1.3313 0.00%
2022-04-04 0 2.000 - 2.050 - - 0 0 - 1.331 - 1.365 - - 0 - 0.00%
2022-04-01 0 2.000 - 2.050 - - 0 0 - 1.331 - 1.365 - - 0 - 0.00%
2022-03-31 0 2.000 2.000 2.080 2.000 2.080 376,000 758,140 2.0163 1.331 1.331 1.385 1.331 1.385 564,882 1.3421 -6.10%
2022-03-30 0 2.130 2.080 - - - 0 0 - 1.418 1.385 - - - 0 - 0.00%
2022-03-29 0 2.130 - 2.150 - - 0 0 - 1.418 - 1.431 - - 0 - 0.00%
2022-03-28 0 2.130 2.100 2.150 - - 0 0 - 1.418 1.398 1.431 - - 0 - 0.00%
2022-03-25 0 2.130 - 2.150 - - 0 0 - 1.418 - 1.431 - - 0 - 0.00%
2022-03-24 0 2.130 - 2.150 - - 0 0 - 1.418 - 1.431 - - 0 - 0.00%
2022-03-23 0 2.130 - 2.150 - - 0 0 - 1.418 - 1.431 - - 0 - 0.00%
2022-03-22 0 2.130 2.130 2.210 2.130 2.130 74,000 157,620 2.1300 1.418 1.418 1.471 1.418 1.418 111,174 1.4178 -3.62%
2022-03-21 0 2.210 2.210 - 2.210 2.210 50,000 110,500 2.2100 1.471 1.471 - 1.471 1.471 75,117 1.4710 -0.45%
2022-03-18 0 2.220 2.220 2.250 2.220 2.220 16,000 35,520 2.2200 1.478 1.478 1.498 1.478 1.478 24,038 1.4777 -3.48%
2022-03-17 0 2.300 2.200 2.300 2.100 2.300 252,000 550,860 2.1860 1.531 1.464 1.531 1.398 1.531 378,591 1.4550 9.52%
2022-03-16 0 2.100 2.100 2.140 1.950 2.150 224,000 459,420 2.0510 1.398 1.398 1.424 1.298 1.431 336,525 1.3652 11.70%
2022-03-15 0 1.880 1.880 2.000 1.880 2.000 54,000 104,220 1.9300 1.251 1.251 1.331 1.251 1.331 81,127 1.2847 -6.00%
2022-03-14 0 2.000 1.980 2.030 2.000 2.000 20,000 40,000 2.0000 1.331 1.318 1.351 1.331 1.331 30,047 1.3313 0.00%
2022-03-11 0 2.000 2.000 2.030 2.000 2.000 40,000 80,000 2.0000 1.331 1.331 1.351 1.331 1.331 60,094 1.3313 0.00%
2022-03-10 0 2.000 2.000 2.050 2.000 2.000 4,000 8,000 2.0000 1.331 1.331 1.365 1.331 1.331 6,009 1.3313 0.00%
2022-03-09 0 2.000 1.980 2.050 2.000 2.000 60,000 120,000 2.0000 1.331 1.318 1.365 1.331 1.331 90,141 1.3313 0.00%
2022-03-08 0 2.000 2.000 2.050 2.000 2.000 50,000 100,000 2.0000 1.331 1.331 1.365 1.331 1.331 75,117 1.3313 0.00%
2022-03-07 0 2.000 2.000 2.050 2.000 2.000 4,000 8,000 2.0000 1.331 1.331 1.365 1.331 1.331 6,009 1.3313 0.00%
2022-03-04 0 2.000 - 2.040 2.000 2.000 10,000 20,000 2.0000 1.331 - 1.358 1.331 1.331 15,023 1.3313 0.00%
2022-03-03 0 2.000 2.000 2.050 2.000 2.000 104,000 208,000 2.0000 1.331 1.331 1.365 1.331 1.331 156,244 1.3313 8.11%
2022-03-02 0 1.850 1.850 2.000 1.850 1.850 70,000 129,500 1.8500 1.231 1.231 1.331 1.231 1.231 105,164 1.2314 0.00%
2022-03-01 0 1.850 1.850 2.000 1.850 1.850 12,000 22,200 1.8500 1.231 1.231 1.331 1.231 1.231 18,028 1.2314 -1.60%
2022-02-28 0 1.880 1.880 1.990 1.880 1.900 84,000 158,920 1.8919 1.251 1.251 1.325 1.251 1.265 126,197 1.2593 -3.59%
2022-02-25 0 1.950 1.950 2.050 - - 0 0 - 1.298 1.298 1.365 - - 0 - 0.00%
2022-02-24 0 1.950 1.950 2.060 1.950 2.080 136,000 277,800 2.0426 1.298 1.298 1.371 1.298 1.385 204,319 1.3596 -7.14%
2022-02-23 0 2.100 2.100 - 2.000 2.100 86,000 173,080 2.0126 1.398 1.398 - 1.331 1.398 129,202 1.3396 13.51%
2022-02-22 0 1.850 1.830 2.000 - - 4,000 7,400 1.8500 1.231 1.218 1.331 - - 6,009 1.2314 0.00%
2022-02-21 0 1.850 1.850 - 1.600 1.850 174,000 288,980 1.6608 1.231 1.231 - 1.065 1.231 261,408 1.1055 8.19%
2022-02-18 0 1.710 1.710 1.770 1.700 1.700 2,000 3,400 1.7000 1.138 1.138 1.178 1.132 1.132 3,005 1.1316 -0.58%
2022-02-17 0 1.720 1.720 1.790 1.700 2.000 364,000 675,080 1.8546 1.145 1.145 1.191 1.132 1.331 546,854 1.2345 -9.95%
2022-02-16 0 1.910 1.900 - 1.910 1.910 200,000 382,000 1.9100 1.271 1.265 - 1.271 1.271 300,469 1.2713 0.53%
2022-02-15 0 1.900 1.900 - - - 0 0 - 1.265 1.265 - - - 0 - 0.00%
2022-02-14 0 1.900 - - - - 0 0 - 1.265 - - - - 0 - 0.00%
2022-02-11 0 1.900 1.900 - - - 0 0 - 1.265 1.265 - - - 0 - 0.00%
2022-02-10 0 1.900 1.900 - 1.900 1.900 10,000 19,000 1.9000 1.265 1.265 - 1.265 1.265 15,023 1.2647 0.00%
2022-02-09 0 1.900 - - - - 0 0 - 1.265 - - - - 0 - 0.00%
2022-02-08 0 1.900 1.900 - - - 0 0 - 1.265 1.265 - - - 0 - 0.00%
2022-02-07 0 1.900 1.900 - 1.900 1.900 122,000 231,800 1.9000 1.265 1.265 - 1.265 1.265 183,286 1.2647 0.00%
2022-02-04 0 1.900 1.440 - - - 0 0 - 1.265 0.959 - - - 0 - 0.00%
2022-01-31 0 1.900 - - - - 0 0 - 1.265 - - - - 0 - 0.00%
2022-01-28 0 1.900 1.900 - - - 0 0 - 1.265 1.265 - - - 0 - 0.00%
2022-01-27 0 1.900 - - - - 0 0 - 1.265 - - - - 0 - 0.00%
2022-01-26 0 1.900 0.550 - 1.900 1.900 40,000 76,000 1.9000 1.265 0.366 - 1.265 1.265 60,094 1.2647 0.00%
2022-01-25 0 1.900 - - - - 0 0 - 1.265 - - - - 0 - 0.00%
2022-01-24 0 1.900 1.900 - - - 0 0 - 1.265 1.265 - - - 0 - 0.00%
2022-01-21 0 1.900 1.900 - 1.900 1.900 2,000 3,800 1.9000 1.265 1.265 - 1.265 1.265 3,005 1.2647 0.00%
2022-01-20 0 1.900 1.900 - - - 0 0 - 1.265 1.265 - - - 0 - 0.00%
2022-01-19 0 1.900 1.900 - 1.900 1.900 20,000 38,000 1.9000 1.265 1.265 - 1.265 1.265 30,047 1.2647 -5.00%
2022-01-18 0 2.000 1.900 2.160 - - 0 0 - 1.331 1.265 1.438 - - 0 - 0.00%
2022-01-17 0 2.000 1.900 2.160 - - 0 0 - 1.331 1.265 1.438 - - 0 - 0.00%
2022-01-14 0 2.000 1.900 2.000 - - 0 0 - 1.331 1.265 1.331 - - 0 - 0.00%
2022-01-13 0 2.000 2.000 2.160 2.000 2.020 20,000 40,040 2.0020 1.331 1.331 1.438 1.331 1.345 30,047 1.3326 -0.99%
2022-01-12 0 2.020 2.010 2.020 2.010 2.020 108,000 217,100 2.0102 1.345 1.338 1.345 1.338 1.345 162,253 1.3380 3.06%
2022-01-11 0 1.960 1.800 2.000 1.960 1.960 2,000 3,920 1.9600 1.305 1.198 1.331 1.305 1.305 3,005 1.3046 0.00%
2022-01-10 0 1.960 1.820 1.960 1.960 1.960 40,000 78,400 1.9600 1.305 1.211 1.305 1.305 1.305 60,094 1.3046 3.16%
2022-01-07 0 1.900 1.800 - - - 0 0 - 1.265 1.198 - - - 0 - 0.00%
2022-01-06 0 1.900 1.800 1.900 - - 0 0 - 1.265 1.198 1.265 - - 0 - 0.00%
2022-01-05 0 1.900 1.830 - - - 0 0 - 1.265 1.218 - - - 0 - 0.00%
2022-01-04 0 1.900 1.800 - - - 0 0 - 1.265 1.198 - - - 0 - 0.00%
2022-01-03 0 1.900 1.900 2.000 1.900 1.900 42,000 79,800 1.9000 1.265 1.265 1.331 1.265 1.265 63,098 1.2647 0.00%
2021-12-31 0 1.900 - 1.950 1.900 1.900 42,000 79,800 1.9000 1.265 - 1.298 1.265 1.265 63,098 1.2647 1.06%
2021-12-30 0 1.880 - 1.900 - - 0 0 - 1.251 - 1.265 - - 0 - 0.00%
2021-12-29 0 1.880 - 1.900 - - 0 0 - 1.251 - 1.265 - - 0 - 0.00%
2021-12-28 0 1.880 1.890 1.900 1.780 1.780 2,000 3,560 1.7800 1.251 1.258 1.265 1.185 1.185 3,005 1.1848 5.62%
2021-12-24 0 1.780 1.520 1.900 - - 0 0 - 1.185 1.012 1.265 - - 0 - 0.00%
2021-12-23 0 1.780 1.520 1.900 - - 0 0 - 1.185 1.012 1.265 - - 0 - 0.00%
2021-12-22 0 1.780 1.520 1.850 - - 0 0 - 1.185 1.012 1.231 - - 0 - 0.00%
2021-12-21 0 1.780 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2021-12-20 0 1.780 1.520 - - - 0 0 - 1.185 1.012 - - - 0 - 0.00%
2021-12-17 0 1.780 1.520 1.850 - - 0 0 - 1.185 1.012 1.231 - - 0 - 0.00%
2021-12-16 0 1.780 1.520 1.800 1.780 1.780 92,000 163,760 1.7800 1.185 1.012 1.198 1.185 1.185 138,216 1.1848 0.56%
2021-12-15 0 1.770 - 1.770 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
2021-12-14 0 1.770 - 1.780 - - 0 0 - 1.178 - 1.185 - - 0 - 0.00%
2021-12-13 0 1.770 - 1.780 - - 0 0 - 1.178 - 1.185 - - 0 - 0.00%
2021-12-10 0 1.770 - 1.770 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
2021-12-09 0 1.770 - 1.780 - - 0 0 - 1.178 - 1.185 - - 0 - 0.00%
2021-12-08 0 1.770 - 1.770 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
2021-12-07 0 1.770 - 1.780 - - 0 0 - 1.178 - 1.185 - - 0 - 0.00%
2021-12-06 0 1.770 - 1.770 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
2021-12-03 0 1.770 1.750 1.780 - - 0 0 - 1.178 1.165 1.185 - - 0 - 0.00%
2021-12-02 0 1.770 1.750 1.780 - - 0 0 - 1.178 1.165 1.185 - - 0 - 0.00%
2021-12-01 0 1.770 1.770 1.780 1.770 1.770 22,000 38,940 1.7700 1.178 1.178 1.185 1.178 1.178 33,052 1.1782 -1.12%
2021-11-30 0 1.790 0.930 1.800 1.770 1.790 60,000 106,520 1.7753 1.191 0.619 1.198 1.178 1.191 90,141 1.1817 1.13%
2021-11-29 0 1.770 - 1.770 1.770 1.770 60,000 106,200 1.7700 1.178 - 1.178 1.178 1.178 90,141 1.1782 0.00%
2021-11-26 0 1.770 1.770 1.780 1.770 1.770 40,000 70,800 1.7700 1.178 1.178 1.185 1.178 1.178 60,094 1.1782 0.00%
2021-11-25 0 1.770 - 1.780 1.770 1.770 40,000 70,800 1.7700 1.178 - 1.185 1.178 1.178 60,094 1.1782 0.00%
2021-11-24 0 1.770 1.770 1.780 - - 0 0 - 1.178 1.178 1.185 - - 0 - 0.00%
2021-11-23 0 1.770 - 1.780 - - 0 0 - 1.178 - 1.185 - - 0 - 0.00%
2021-11-22 0 1.770 1.770 1.780 1.760 1.770 8,000 14,120 1.7650 1.178 1.178 1.185 1.172 1.178 12,019 1.1748 1.14%
2021-11-19 0 1.750 - 1.760 - - 0 0 - 1.165 - 1.172 - - 0 - 0.00%
2021-11-18 0 1.750 1.750 1.760 - - 0 0 - 1.165 1.165 1.172 - - 0 - 0.00%
2021-11-17 0 1.750 - 1.760 - - 0 0 - 1.165 - 1.172 - - 0 - 0.00%
2021-11-16 0 1.750 - 1.760 - - 0 0 - 1.165 - 1.172 - - 0 - 0.00%
2021-11-15 0 1.750 - 1.760 - - 0 0 - 1.165 - 1.172 - - 0 - 0.00%
2021-11-12 0 1.750 1.750 1.760 - - 0 0 - 1.165 1.165 1.172 - - 0 - 0.00%
2021-11-11 0 1.750 1.750 1.760 - - 0 0 - 1.165 1.165 1.172 - - 0 - 0.00%
2021-11-10 0 1.750 1.750 1.760 - - 0 0 - 1.165 1.165 1.172 - - 0 - 0.00%
2021-11-09 0 1.750 1.750 1.760 - - 0 0 - 1.165 1.165 1.172 - - 0 - 0.00%
2021-11-08 0 1.750 1.750 1.760 - - 0 0 - 1.165 1.165 1.172 - - 0 - 0.00%
2021-11-05 0 1.750 1.750 1.760 1.750 1.750 12,000 21,000 1.7500 1.165 1.165 1.172 1.165 1.165 18,028 1.1648 -1.69%
2021-11-04 0 1.780 1.750 1.790 - - 0 0 - 1.185 1.165 1.191 - - 0 - 0.00%
2021-11-03 0 1.780 1.750 1.780 - - 0 0 - 1.185 1.165 1.185 - - 0 - -0.56%
2021-11-02 0 1.790 1.750 1.830 - - 0 0 - 1.191 1.165 1.218 - - 0 - 0.00%
2021-11-01 0 1.790 1.750 1.830 1.770 1.790 18,000 32,040 1.7800 1.191 1.165 1.218 1.178 1.191 27,042 1.1848 1.70%
2021-10-29 0 1.760 1.500 1.770 1.760 1.760 100,000 176,000 1.7600 1.172 0.998 1.178 1.172 1.172 150,235 1.1715 0.57%
2021-10-28 0 1.750 1.500 1.750 - - 0 0 - 1.165 0.998 1.165 - - 0 - 0.00%
2021-10-27 0 1.750 1.680 - 1.700 1.750 100,000 171,000 1.7100 1.165 1.118 - 1.132 1.165 150,235 1.1382 4.17%
2021-10-26 0 1.680 1.680 - - - 0 0 - 1.118 1.118 - - - 0 - 1.20%
2021-10-25 0 1.660 1.270 - - - 0 0 - 1.105 0.845 - - - 0 - 0.00%
2021-10-22 0 1.660 1.270 - - - 0 0 - 1.105 0.845 - - - 0 - 0.00%
2021-10-21 0 1.660 1.270 - - - 0 0 - 1.105 0.845 - - - 0 - 0.00%
2021-10-20 0 1.660 1.270 - - - 0 0 - 1.105 0.845 - - - 0 - 0.00%
2021-10-19 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-18 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-15 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-12 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-11 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-08 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-07 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-06 0 1.660 - 1.880 - - 0 0 - 1.105 - 1.251 - - 0 - 0.00%
2021-10-05 0 1.660 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2021-10-04 0 1.660 - 1.660 1.660 1.660 2,000 3,320 1.6600 1.105 - 1.105 1.105 1.105 3,005 1.1049 1.22%
2021-09-30 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-29 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-28 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-27 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-24 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-23 0 1.640 1.620 - - - 0 0 - 1.092 1.078 - - - 0 - 0.00%
2021-09-21 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-20 0 1.640 - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2021-09-17 0 1.640 1.630 - - - 0 0 - 1.092 1.085 - - - 0 - 0.00%
2021-09-16 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-15 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-14 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-13 0 1.640 1.600 - - - 0 0 - 1.092 1.065 - - - 0 - 0.00%
2021-09-10 0 1.640 1.270 - - - 0 0 - 1.092 0.845 - - - 0 - 0.00%
2021-09-09 0 1.640 - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2021-09-08 0 1.640 1.640 - - - 0 0 - 1.092 1.092 - - - 0 - 1.23%
2021-09-07 0 1.620 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2021-09-06 0 1.620 1.620 - - - 0 0 - 1.078 1.078 - - - 0 - 1.25%
2021-09-03 0 1.600 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2021-09-02 0 1.600 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2021-09-01 0 1.600 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
2021-08-31 0 1.600 - - 1.600 1.600 2,000 3,200 1.6000 1.065 - - 1.065 1.065 3,005 1.0650 -1.84%
2021-08-30 0 1.630 - 1.630 1.630 1.630 2,000 3,260 1.6300 1.085 - 1.085 1.085 1.085 3,005 1.0850 0.00%
2021-08-27 0 1.630 1.290 1.630 1.630 1.630 2,000 3,260 1.6300 1.085 0.859 1.085 1.085 1.085 3,005 1.0850 0.00%
2021-08-26 0 1.630 - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2021-08-25 0 1.630 - - - - 0 0 - 1.085 - - - - 0 - 0.00%
2021-08-24 0 1.630 1.630 - - - 0 0 - 1.085 1.085 - - - 0 - 3.82%
2021-08-23 0 1.570 - - - - 0 0 - 1.045 - - - - 0 - 0.00%
2021-08-20 0 1.570 - - - - 0 0 - 1.045 - - - - 0 - 0.00%
2021-08-19 0 1.570 1.570 - 1.500 1.500 10,000 15,000 1.5000 1.045 1.045 - 0.998 0.998 15,023 0.9984 4.67%
2021-08-18 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-08-17 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-08-16 0 1.500 1.300 - - - 0 0 - 0.998 0.865 - - - 0 - 0.00%
2021-08-13 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-08-12 0 1.500 - - - - 0 0 - 0.998 - - - - 0 - 0.00%
2021-08-11 0 1.500 - 1.520 1.500 1.500 46,000 69,000 1.5000 0.998 - 1.012 0.998 0.998 69,108 0.9984 0.00%
2021-08-10 0 1.500 1.290 1.500 - - 0 0 - 0.998 0.859 0.998 - - 0 - 0.00%
2021-08-09 0 1.500 1.500 - 1.370 1.370 4,000 5,480 1.3700 0.998 0.998 - 0.912 0.912 6,009 0.9119 0.00%
2021-08-06 0 1.500 1.290 1.500 - - 0 0 - 0.998 0.859 0.998 - - 0 - 0.00%
2021-08-05 0 1.500 1.290 1.500 - - 0 0 - 0.998 0.859 0.998 - - 0 - 0.00%
2021-08-04 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-08-03 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-08-02 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-07-30 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-07-29 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-07-28 0 1.500 - - - - 0 0 - 0.998 - - - - 0 - 0.00%
2021-07-27 0 1.500 1.290 - - - 0 0 - 0.998 0.859 - - - 0 - 0.00%
2021-07-26 0 1.500 1.330 1.500 1.500 1.500 18,000 27,000 1.5000 0.998 0.885 0.998 0.998 0.998 27,042 0.9984 -3.23%
2021-07-23 0 1.550 1.330 1.550 - - 0 0 - 1.032 0.885 1.032 - - 0 - 0.00%
2021-07-22 0 1.550 1.330 - - - 0 0 - 1.032 0.885 - - - 0 - 0.00%
2021-07-21 0 1.550 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
2021-07-20 0 1.550 1.330 - - - 0 0 - 1.032 0.885 - - - 0 - 0.00%
2021-07-19 0 1.550 1.330 1.630 - - 0 0 - 1.032 0.885 1.085 - - 0 - 0.00%
2021-07-16 0 1.550 1.330 - - - 0 0 - 1.032 0.885 - - - 0 - 0.00%
2021-07-15 0 1.550 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
2021-07-14 0 1.550 1.330 - - - 0 0 - 1.032 0.885 - - - 0 - 0.00%
2021-07-13 0 1.550 1.550 - 1.550 1.550 2,000 3,100 1.5500 1.032 1.032 - 1.032 1.032 3,005 1.0317 1.97%
2021-07-12 0 1.520 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
2021-07-09 0 1.520 1.520 - - - 0 0 - 1.012 1.012 - - - 0 - 2.70%
2021-07-08 0 1.480 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2021-07-07 0 1.480 1.460 - - - 0 0 - 0.985 0.972 - - - 0 - 0.00%
2021-07-06 0 1.480 1.460 1.560 - - 0 0 - 0.985 0.972 1.038 - - 0 - 0.00%
2021-07-05 0 1.480 1.480 - 1.410 1.480 8,000 11,420 1.4275 0.985 0.985 - 0.939 0.985 12,019 0.9502 4.96%
2021-07-02 0 1.410 1.410 - 1.400 1.400 18,000 25,200 1.4000 0.939 0.939 - 0.932 0.932 27,042 0.9319 8.46%
2021-06-30 0 1.300 1.300 - 1.300 1.300 2,000 2,600 1.3000 0.865 0.865 - 0.865 0.865 3,005 0.8653 4.00%
2021-06-29 0 1.250 1.250 - - - 0 0 - 0.832 0.832 - - - 0 - 4.17%
2021-06-28 0 1.200 1.160 1.200 1.200 1.200 30,000 36,000 1.2000 0.799 0.772 0.799 0.799 0.799 45,070 0.7988 9.09%
2021-06-25 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-24 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-23 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-06-22 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-21 0 1.100 1.000 1.100 - - 0 0 - 0.732 0.666 0.732 - - 0 - 0.00%
2021-06-18 0 1.100 1.000 1.200 - - 0 0 - 0.732 0.666 0.799 - - 0 - 0.00%
2021-06-17 0 1.100 1.000 1.100 - - 0 0 - 0.732 0.666 0.732 - - 0 - 0.00%
2021-06-16 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-15 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-06-11 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-10 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-09 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-08 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-06-07 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-06-04 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-03 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-02 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-06-01 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-31 0 1.100 - 1.100 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
2021-05-28 0 1.100 1.000 1.300 - - 0 0 - 0.732 0.666 0.865 - - 0 - 0.00%
2021-05-27 0 1.100 1.000 1.300 - - 0 0 - 0.732 0.666 0.865 - - 0 - 0.00%
2021-05-26 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-25 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-05-24 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-21 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-20 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-18 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-05-17 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-14 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-13 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-12 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-11 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-10 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-07 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-06 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-05 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-04 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-05-03 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-30 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-29 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-28 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-27 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-26 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-23 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-22 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-04-21 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-20 0 1.100 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2021-04-19 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-16 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-15 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-14 0 1.100 1.000 - - - 0 0 - 0.732 0.666 - - - 0 - 0.00%
2021-04-13 0 1.100 1.070 - - - 0 0 - 0.732 0.712 - - - 0 - 0.00%
2021-04-12 0 1.100 1.070 - - - 0 0 - 0.732 0.712 - - - 0 - 0.00%
2021-04-09 0 1.100 1.070 1.100 - - 0 0 - 0.732 0.712 0.732 - - 0 - 0.00%
2021-04-08 0 1.100 1.070 - - - 0 0 - 0.732 0.712 - - - 0 - 0.00%
2021-04-07 0 1.100 1.070 1.250 - - 0 0 - 0.732 0.712 0.832 - - 0 - 0.00%
2021-04-01 0 1.100 0.970 1.290 1.050 1.100 62,000 66,880 1.0787 0.732 0.646 0.859 0.699 0.732 93,145 0.7180 -2.65%
2021-03-31 0 1.130 1.130 1.230 1.130 1.130 2,000 2,260 1.1300 0.752 0.752 0.819 0.752 0.752 3,005 0.7522 4.63%
2021-03-30 0 1.080 1.080 1.230 - - 0 0 - 0.719 0.719 0.819 - - 0 - 0.00%
2021-03-29 0 1.080 1.080 1.230 1.080 1.090 24,000 26,120 1.0883 0.719 0.719 0.819 0.719 0.726 36,056 0.7244 0.00%
2021-03-26 0 1.080 0.850 1.080 - - 0 0 - 0.719 0.566 0.719 - - 0 - -1.82%
2021-03-25 0 1.100 0.920 1.100 1.100 1.100 2,000 2,200 1.1000 0.732 0.612 0.732 0.732 0.732 3,005 0.7322 0.00%
2021-03-24 0 1.100 0.960 1.100 1.060 1.100 14,000 14,960 1.0686 0.732 0.639 0.732 0.706 0.732 21,033 0.7113 15.79%
2021-03-23 0 0.950 0.950 1.040 0.910 0.910 2,000 1,820 0.9100 0.632 0.632 0.692 0.606 0.606 3,005 0.6057 4.40%
2021-03-22 0 0.910 0.820 1.080 0.910 0.910 2,000 1,820 0.9100 0.606 0.546 0.719 0.606 0.606 3,005 0.6057 13.75%
2021-03-19 0 0.800 0.800 0.900 - - 0 0 - 0.533 0.533 0.599 - - 0 - 0.00%
2021-03-18 0 0.800 0.760 0.890 0.800 0.800 10,000 8,000 0.8000 0.533 0.506 0.592 0.533 0.533 15,023 0.5325 1.27%
2021-03-17 0 0.790 0.680 0.900 - - 0 0 - 0.526 0.453 0.599 - - 0 - 0.00%
2021-03-16 0 0.790 0.680 0.890 - - 0 0 - 0.526 0.453 0.592 - - 0 - 0.00%
2021-03-15 0 0.790 0.680 0.890 - - 0 0 - 0.526 0.453 0.592 - - 0 - 0.00%
2021-03-12 0 0.790 0.700 0.890 0.790 0.790 20,000 15,800 0.7900 0.526 0.466 0.592 0.526 0.526 30,047 0.5258 0.00%
2021-03-11 0 0.790 - 0.950 - - 0 0 - 0.526 - 0.632 - - 0 - 0.00%
2021-03-10 0 0.790 0.680 0.790 - - 0 0 - 0.526 0.453 0.526 - - 0 - 0.00%
2021-03-09 0 0.790 - 0.870 - - 0 0 - 0.526 - 0.579 - - 0 - 0.00%
2021-03-08 0 0.790 - 0.850 0.790 0.790 2,000 1,580 0.7900 0.526 - 0.566 0.526 0.526 3,005 0.5258 0.00%
2021-03-05 0 0.790 0.600 0.900 - - 0 0 - 0.526 0.399 0.599 - - 0 - 0.00%
2021-03-04 0 0.790 0.560 0.790 0.730 0.790 4,000 3,040 0.7600 0.526 0.373 0.526 0.486 0.526 6,009 0.5059 23.44%
2021-03-03 0 0.640 0.560 0.730 - - 0 0 - 0.426 0.373 0.486 - - 0 - 0.00%
2021-03-02 0 0.640 0.560 0.730 - - 0 0 - 0.426 0.373 0.486 - - 0 - 0.00%
2021-03-01 0 0.640 0.560 0.730 - - 0 0 - 0.426 0.373 0.486 - - 0 - 0.00%
2021-02-26 0 0.640 0.560 0.730 - - 0 0 - 0.426 0.373 0.486 - - 0 - 0.00%
2021-02-25 0 0.640 0.560 0.730 - - 0 0 - 0.426 0.373 0.486 - - 0 - 0.00%
2021-02-24 0 0.640 0.640 0.730 - - 0 0 - 0.426 0.426 0.486 - - 0 - 0.00%
2021-02-23 0 0.640 0.560 0.730 - - 0 0 - 0.426 0.373 0.486 - - 0 - 0.00%
2021-02-22 0 0.640 0.600 0.730 - - 0 0 - 0.426 0.399 0.486 - - 0 - 0.00%
2021-02-19 0 0.640 0.560 0.730 - - 0 0 - 0.426 0.373 0.486 - - 0 - 0.00%
2021-02-18 0 0.640 0.560 0.810 0.630 0.640 10,000 6,320 0.6320 0.426 0.373 0.539 0.419 0.426 15,023 0.4207 14.29%
2021-02-17 0 0.560 0.560 - - - 0 0 - 0.373 0.373 - - - 0 - 1.82%
2021-02-16 0 0.550 0.550 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2021-02-11 0 0.550 0.550 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2021-02-10 0 0.550 0.550 0.680 - - 0 0 - 0.366 0.366 0.453 - - 0 - 1.85%
2021-02-09 0 0.540 0.540 0.690 - - 0 0 - 0.359 0.359 0.459 - - 0 - 0.00%
2021-02-08 0 0.540 0.540 0.670 0.520 0.550 38,000 20,520 0.5400 0.359 0.359 0.446 0.346 0.366 57,089 0.3594 0.00%
2021-02-05 0 0.540 0.520 0.540 - - 0 0 - 0.359 0.346 0.359 - - 0 - -10.00%
2021-02-04 0 0.600 0.520 0.670 - - 0 0 - 0.399 0.346 0.446 - - 0 - 0.00%
2021-02-03 0 0.600 0.520 0.670 - - 0 0 - 0.399 0.346 0.446 - - 0 - 0.00%
2021-02-02 0 0.600 0.520 0.670 - - 0 0 - 0.399 0.346 0.446 - - 0 - 0.00%
2021-02-01 0 0.600 0.520 - - - 0 0 - 0.399 0.346 - - - 0 - 0.00%
2021-01-29 0 0.600 0.600 - 0.600 0.600 66,000 39,600 0.6000 0.399 0.399 - 0.399 0.399 99,155 0.3994 0.00%
2021-01-28 0 0.600 0.580 0.600 0.560 0.600 36,000 21,400 0.5944 0.399 0.386 0.399 0.373 0.399 54,084 0.3957 -7.69%
2021-01-27 0 0.650 0.600 0.650 - - 0 0 - 0.433 0.399 0.433 - - 0 - -1.52%
2021-01-26 0 0.660 0.590 0.660 0.660 0.660 2,000 1,320 0.6600 0.439 0.393 0.439 0.439 0.439 3,005 0.4393 -2.94%
2021-01-25 0 0.680 0.620 0.680 - - 0 0 - 0.453 0.413 0.453 - - 0 - -5.56%
2021-01-22 0 0.720 0.630 0.800 - - 0 0 - 0.479 0.419 0.533 - - 0 - 0.00%
2021-01-21 0 0.720 0.620 0.720 - - 0 0 - 0.479 0.413 0.479 - - 0 - 0.00%
2021-01-20 0 0.720 0.680 0.720 - - 0 0 - 0.479 0.453 0.479 - - 0 - 0.00%
2021-01-19 0 0.720 0.640 0.880 0.680 0.720 8,000 5,520 0.6900 0.479 0.426 0.586 0.453 0.479 12,019 0.4593 -8.86%
2021-01-18 0 0.790 0.680 0.790 - - 0 0 - 0.526 0.453 0.526 - - 0 - 0.00%
2021-01-15 0 0.790 - 0.800 - - 0 0 - 0.526 - 0.533 - - 0 - 0.00%
2021-01-14 0 0.790 0.680 0.850 - - 0 0 - 0.526 0.453 0.566 - - 0 - 0.00%
2021-01-13 0 0.790 0.425 0.810 - - 0 0 - 0.526 0.283 0.539 - - 0 - 0.00%
2021-01-12 0 0.790 0.690 0.790 - - 0 0 - 0.526 0.459 0.526 - - 0 - -1.25%
2021-01-11 0 0.800 0.690 0.840 - - 0 0 - 0.533 0.459 0.559 - - 0 - 0.00%
2021-01-08 0 0.800 0.690 0.800 - - 0 0 - 0.533 0.459 0.533 - - 0 - 0.00%
2021-01-07 0 0.800 0.690 0.840 0.800 0.800 8,000 6,400 0.8000 0.533 0.459 0.559 0.533 0.533 12,019 0.5325 0.00%
2021-01-06 0 0.800 0.710 0.850 - - 2,000 1,720 0.8600 0.533 0.473 0.566 - - 3,005 0.5724 0.00%
2021-01-05 0 0.800 0.690 0.800 - - 0 0 - 0.533 0.459 0.533 - - 0 - 0.00%
2021-01-04 0 0.800 0.690 0.800 - - 0 0 - 0.533 0.459 0.533 - - 0 - 0.00%
2020-12-31 0 0.800 0.730 0.850 0.800 0.800 4,000 3,200 0.8000 0.533 0.486 0.566 0.533 0.533 6,009 0.5325 -5.88%
2020-12-30 0 0.850 0.730 0.890 - - 0 0 - 0.566 0.486 0.592 - - 0 - 0.00%
2020-12-29 0 0.850 0.730 0.850 - - 0 0 - 0.566 0.486 0.566 - - 0 - 0.00%
2020-12-28 0 0.850 0.730 0.850 - - 0 0 - 0.566 0.486 0.566 - - 0 - 0.00%
2020-12-24 0 0.850 0.730 0.900 - - 0 0 - 0.566 0.486 0.599 - - 0 - 0.00%
2020-12-23 0 0.850 0.730 0.890 - - 0 0 - 0.566 0.486 0.592 - - 0 - 0.00%
2020-12-22 0 0.850 0.730 0.900 - - 0 0 - 0.566 0.486 0.599 - - 0 - 0.00%
2020-12-21 0 0.850 0.730 0.890 - - 0 0 - 0.566 0.486 0.592 - - 0 - 0.00%
2020-12-18 0 0.850 0.730 0.900 - - 0 0 - 0.566 0.486 0.599 - - 0 - 0.00%
2020-12-17 0 0.850 0.750 0.850 - - 0 0 - 0.566 0.499 0.566 - - 0 - -2.30%
2020-12-16 0 0.870 0.750 0.890 - - 0 0 - 0.579 0.499 0.592 - - 0 - 0.00%
2020-12-15 0 0.870 0.750 0.890 - - 0 0 - 0.579 0.499 0.592 - - 0 - 0.00%
2020-12-14 0 0.870 0.750 0.910 - - 0 0 - 0.579 0.499 0.606 - - 0 - 0.00%
2020-12-11 0 0.870 0.780 0.870 0.580 0.920 78,000 59,080 0.7574 0.579 0.519 0.579 0.386 0.612 117,183 0.5042 3.57%
2020-12-10 0 0.840 0.720 0.840 - - 0 0 - 0.559 0.479 0.559 - - 0 - 0.00%
2020-12-09 0 0.840 0.730 0.880 0.670 0.840 58,000 43,560 0.7510 0.559 0.486 0.586 0.446 0.559 87,136 0.4999 5.00%
2020-12-08 0 0.800 0.780 0.850 0.800 0.800 2,000 1,600 0.8000 0.533 0.519 0.566 0.533 0.533 3,005 0.5325 -5.88%
2020-12-07 0 0.850 0.770 0.850 0.750 0.850 44,000 35,760 0.8127 0.566 0.513 0.566 0.499 0.566 66,103 0.5410 -10.53%
2020-12-04 0 0.950 0.820 1.050 - - 0 0 - 0.632 0.546 0.699 - - 0 - 0.00%
2020-12-03 0 0.950 0.820 0.950 - - 0 0 - 0.632 0.546 0.632 - - 0 - 0.00%
2020-12-02 0 0.950 0.820 0.950 - - 0 0 - 0.632 0.546 0.632 - - 0 - 0.00%
2020-12-01 0 0.950 0.820 0.950 - - 0 0 - 0.632 0.546 0.632 - - 0 - 0.00%
2020-11-30 0 0.950 0.820 0.950 - - 0 0 - 0.632 0.546 0.632 - - 0 - 0.00%
2020-11-27 0 0.950 0.820 0.950 0.950 0.950 20,000 19,000 0.9500 0.632 0.546 0.632 0.632 0.632 30,047 0.6323 0.00%
2020-11-26 0 0.950 0.900 0.970 0.890 0.970 86,000 79,400 0.9233 0.632 0.599 0.646 0.592 0.646 129,202 0.6145 -14.41%
2020-11-25 0 1.110 1.000 1.110 0.960 1.110 4,000 4,140 1.0350 0.739 0.666 0.739 0.639 0.739 6,009 0.6889 0.00%
2020-11-24 0 1.110 1.020 1.160 0.970 1.110 12,000 11,920 0.9933 0.739 0.679 0.772 0.646 0.739 18,028 0.6612 -0.89%
2020-11-23 0 1.120 0.970 1.160 - - 0 0 - 0.746 0.646 0.772 - - 0 - 0.00%
2020-11-20 0 1.120 0.970 1.160 - - 0 0 - 0.746 0.646 0.772 - - 0 - 0.00%
2020-11-19 0 1.120 0.970 1.260 - - 0 0 - 0.746 0.646 0.839 - - 0 - 0.00%
2020-11-18 0 1.120 0.970 1.160 - - 0 0 - 0.746 0.646 0.772 - - 0 - 0.00%
2020-11-17 0 1.120 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2020-11-16 0 1.120 0.970 - - - 0 0 - 0.746 0.646 - - - 0 - 0.00%
2020-11-13 0 1.120 0.970 1.260 - - 0 0 - 0.746 0.646 0.839 - - 0 - 0.00%
2020-11-12 0 1.120 0.970 1.260 - - 0 0 - 0.746 0.646 0.839 - - 0 - 0.00%
2020-11-11 0 1.120 0.970 1.120 - - 0 0 - 0.746 0.646 0.746 - - 0 - 0.00%
2020-11-10 0 1.120 0.970 1.120 - - 0 0 - 0.746 0.646 0.746 - - 0 - 0.00%
2020-11-09 0 1.120 0.970 1.260 - - 0 0 - 0.746 0.646 0.839 - - 0 - 0.00%
2020-11-06 0 1.120 0.970 - - - 0 0 - 0.746 0.646 - - - 0 - 0.00%
2020-11-05 0 1.120 0.970 1.260 - - 0 0 - 0.746 0.646 0.839 - - 0 - 0.00%
2020-11-04 0 1.120 0.970 - - - 0 0 - 0.746 0.646 - - - 0 - 0.00%
2020-11-03 0 1.120 0.970 - - - 0 0 - 0.746 0.646 - - - 0 - 0.00%
2020-11-02 0 1.120 1.120 - 1.120 1.120 2,000 2,240 1.1200 0.746 0.746 - 0.746 0.746 3,005 0.7455 -10.40%
2020-10-30 0 1.250 1.080 - - - 0 0 - 0.832 0.719 - - - 0 - 0.00%
2020-10-29 0 1.250 1.080 - - - 0 0 - 0.832 0.719 - - - 0 - 0.00%
2020-10-28 0 1.250 1.080 1.280 - - 0 0 - 0.832 0.719 0.852 - - 0 - 0.00%
2020-10-27 0 1.250 1.080 1.280 - - 0 0 - 0.832 0.719 0.852 - - 0 - 0.00%
2020-10-23 0 1.250 1.080 - - - 0 0 - 0.832 0.719 - - - 0 - 0.00%
2020-10-22 0 1.250 1.080 - - - 0 0 - 0.832 0.719 - - - 0 - 0.00%
2020-10-21 0 1.250 1.080 1.250 - - 0 0 - 0.832 0.719 0.832 - - 0 - 0.00%
2020-10-20 0 1.250 1.080 1.360 - - 0 0 - 0.832 0.719 0.905 - - 0 - 0.00%
2020-10-19 0 1.250 1.080 1.350 - - 0 0 - 0.832 0.719 0.899 - - 0 - 0.00%
2020-10-16 0 1.250 0.950 1.320 - - 0 0 - 0.832 0.632 0.879 - - 0 - 0.00%
2020-10-15 0 1.250 0.950 1.260 1.250 1.260 4,000 5,020 1.2550 0.832 0.632 0.839 0.832 0.839 6,009 0.8354 8.70%
2020-10-14 0 1.150 0.950 4.790 - - 0 0 - 0.765 0.632 3.188 - - 0 - 0.00%
2020-10-12 0 1.150 0.950 4.790 - - 0 0 - 0.765 0.632 3.188 - - 0 - 0.00%
2020-10-09 0 1.150 0.950 1.660 - - 0 0 - 0.765 0.632 1.105 - - 0 - 0.00%
2020-10-08 0 1.150 0.950 4.790 - - 0 0 - 0.765 0.632 3.188 - - 0 - 0.00%
2020-10-07 0 1.150 0.960 1.860 - - 0 0 - 0.765 0.639 1.238 - - 0 - 0.00%
2020-10-06 0 1.150 0.950 1.660 - - 0 0 - 0.765 0.632 1.105 - - 0 - 0.00%
2020-10-05 0 1.150 0.950 1.660 - - 0 0 - 0.765 0.632 1.105 - - 0 - 0.00%
2020-09-30 0 1.150 0.960 1.660 - - 0 0 - 0.765 0.639 1.105 - - 0 - 0.00%
2020-09-29 0 1.150 0.950 2.660 - - 0 0 - 0.765 0.632 1.771 - - 0 - 0.00%
2020-09-28 0 1.150 0.950 1.620 - - 0 0 - 0.765 0.632 1.078 - - 0 - 0.00%
2020-09-25 0 1.150 0.950 1.150 1.150 1.150 4,000 4,600 1.1500 0.765 0.632 0.765 0.765 0.765 6,009 0.7655 0.00%
2020-09-24 0 1.150 0.950 4.790 - - 0 0 - 0.765 0.632 3.188 - - 0 - 0.00%
2020-09-23 0 1.150 0.950 1.660 - - 0 0 - 0.765 0.632 1.105 - - 0 - 0.00%
2020-09-22 0 1.150 0.950 2.660 - - 0 0 - 0.765 0.632 1.771 - - 0 - 0.00%
2020-09-21 0 1.150 0.950 1.650 - - 0 0 - 0.765 0.632 1.098 - - 0 - 0.00%
2020-09-18 0 1.150 0.950 1.360 - - 0 0 - 0.765 0.632 0.905 - - 0 - 0.00%
2020-09-17 0 1.150 0.950 1.500 - - 0 0 - 0.765 0.632 0.998 - - 0 - 0.00%
2020-09-16 0 1.150 0.950 1.150 - - 0 0 - 0.765 0.632 0.765 - - 0 - 0.00%
2020-09-15 0 1.150 0.950 1.460 1.000 1.150 34,000 38,800 1.1412 0.765 0.632 0.972 0.666 0.765 51,080 0.7596 0.00%
2020-09-14 0 1.150 0.950 4.790 - - 0 0 - 0.765 0.632 3.188 - - 0 - 0.00%
2020-09-11 0 1.150 - 1.150 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
2020-09-10 0 1.150 0.950 4.790 - - 0 0 - 0.765 0.632 3.188 - - 0 - 0.00%
2020-09-09 0 1.150 1.150 1.500 1.150 1.150 8,000 9,200 1.1500 0.765 0.765 0.998 0.765 0.765 12,019 0.7655 12.75%
2020-09-08 0 1.020 0.810 1.700 - - 0 0 - 0.679 0.539 1.132 - - 0 - 0.00%
2020-09-07 0 1.020 0.860 1.700 - - 0 0 - 0.679 0.572 1.132 - - 0 - 0.00%
2020-09-04 0 1.020 0.830 1.020 1.020 1.020 10,000 10,200 1.0200 0.679 0.552 0.679 0.679 0.679 15,023 0.6789 0.00%
2020-09-03 0 1.020 0.820 1.020 - - 0 0 - 0.679 0.546 0.679 - - 0 - 0.00%
2020-09-02 0 1.020 0.820 1.020 - - 0 0 - 0.679 0.546 0.679 - - 0 - 0.00%
2020-09-01 0 1.020 0.800 1.700 - - 0 0 - 0.679 0.533 1.132 - - 0 - 0.00%
2020-08-31 0 1.020 0.810 1.700 - - 0 0 - 0.679 0.539 1.132 - - 0 - 0.00%
2020-08-28 0 1.020 0.810 4.790 - - 0 0 - 0.679 0.539 3.188 - - 0 - 0.00%
2020-08-27 0 1.020 0.980 4.790 - - 0 0 - 0.679 0.652 3.188 - - 0 - 0.00%
2020-08-26 0 1.020 0.800 1.700 - - 0 0 - 0.679 0.533 1.132 - - 0 - 0.00%
2020-08-25 0 1.020 0.800 1.700 - - 0 0 - 0.679 0.533 1.132 - - 0 - 0.00%
2020-08-24 0 1.020 1.020 4.790 - - 0 0 - 0.679 0.679 3.188 - - 0 - 0.00%
2020-08-21 0 1.020 1.020 1.700 - - 0 0 - 0.679 0.679 1.132 - - 0 - 0.00%
2020-08-20 0 1.020 0.800 1.700 - - 0 0 - 0.679 0.533 1.132 - - 0 - 0.00%
2020-08-19 0 1.020 1.010 - - - 0 0 - 0.679 0.672 - - - 0 - 0.00%
2020-08-18 0 1.020 1.020 1.700 - - 0 0 - 0.679 0.679 1.132 - - 0 - 2.00%
2020-08-17 0 1.000 1.000 1.700 1.000 1.000 52,000 52,000 1.0000 0.666 0.666 1.132 0.666 0.666 78,122 0.6656 -0.99%
2020-08-14 0 1.010 0.800 1.700 - - 0 0 - 0.672 0.533 1.132 - - 0 - 0.00%
2020-08-13 0 1.010 1.010 1.700 - - 0 0 - 0.672 0.672 1.132 - - 0 - 0.00%
2020-08-12 0 1.010 0.790 1.700 - - 36,000 36,360 1.0100 0.672 0.526 1.132 - - 54,084 0.6723 0.00%
2020-08-11 0 1.010 0.790 1.700 - - 0 0 - 0.672 0.526 1.132 - - 0 - 0.00%
2020-08-10 0 1.010 0.790 1.700 - - 36,000 36,360 1.0100 0.672 0.526 1.132 - - 54,084 0.6723 0.00%
2020-08-07 0 1.010 0.790 1.290 - - 0 0 - 0.672 0.526 0.859 - - 0 - 0.00%
2020-08-06 0 1.010 1.010 1.100 1.010 1.010 4,000 4,040 1.0100 0.672 0.672 0.732 0.672 0.672 6,009 0.6723 0.00%
2020-08-05 0 1.010 1.010 2.000 - - 0 0 - 0.672 0.672 1.331 - - 0 - 0.00%
2020-08-04 0 1.010 1.010 1.290 - - 0 0 - 0.672 0.672 0.859 - - 0 - 0.00%
2020-08-03 0 1.010 1.010 1.290 - - 0 0 - 0.672 0.672 0.859 - - 0 - 0.00%
2020-07-31 0 1.010 1.010 1.290 - - 0 0 - 0.672 0.672 0.859 - - 0 - 0.00%
2020-07-30 0 1.010 1.010 1.290 - - 0 0 - 0.672 0.672 0.859 - - 0 - 0.00%
2020-07-29 0 1.010 1.010 1.290 - - 0 0 - 0.672 0.672 0.859 - - 0 - 0.00%
2020-07-28 0 1.010 0.790 1.290 - - 0 0 - 0.672 0.526 0.859 - - 0 - 0.00%
2020-07-27 0 1.010 0.790 1.010 1.010 1.010 10,000 10,100 1.0100 0.672 0.526 0.672 0.672 0.672 15,023 0.6723 0.00%
2020-07-24 0 1.010 0.860 1.290 1.010 1.010 10,000 10,100 1.0100 0.672 0.572 0.859 0.672 0.672 15,023 0.6723 0.00%
2020-07-23 0 1.010 0.790 1.010 1.010 1.010 10,000 10,100 1.0100 0.672 0.526 0.672 0.672 0.672 15,023 0.6723 0.00%
2020-07-22 0 1.010 1.010 1.690 1.010 1.010 10,000 10,100 1.0100 0.672 0.672 1.125 0.672 0.672 15,023 0.6723 0.00%
2020-07-21 0 1.010 0.790 1.690 - - 0 0 - 0.672 0.526 1.125 - - 0 - 0.00%
2020-07-20 0 1.010 0.790 1.290 - - 0 0 - 0.672 0.526 0.859 - - 0 - 0.00%
2020-07-17 0 1.010 0.790 1.290 1.010 1.010 10,000 10,100 1.0100 0.672 0.526 0.859 0.672 0.672 15,023 0.6723 0.00%
2020-07-16 0 1.010 1.010 1.290 1.010 1.050 18,000 18,580 1.0322 0.672 0.672 0.859 0.672 0.699 27,042 0.6871 -3.81%
2020-07-15 0 1.050 1.050 1.290 - - 0 0 - 0.699 0.699 0.859 - - 0 - 0.00%
2020-07-14 0 1.050 1.050 1.290 - - 0 0 - 0.699 0.699 0.859 - - 0 - 0.00%
2020-07-13 0 1.050 1.010 1.290 1.050 1.050 10,000 10,500 1.0500 0.699 0.672 0.859 0.699 0.699 15,023 0.6989 0.00%
2020-07-10 0 1.050 1.050 1.290 1.050 1.050 10,000 10,500 1.0500 0.699 0.699 0.859 0.699 0.699 15,023 0.6989 0.00%
2020-07-09 0 1.050 0.820 1.050 1.050 1.050 48,000 50,400 1.0500 0.699 0.546 0.699 0.699 0.699 72,113 0.6989 0.00%
2020-07-08 0 1.050 1.050 1.150 1.050 1.050 6,000 6,300 1.0500 0.699 0.699 0.765 0.699 0.699 9,014 0.6989 0.00%
2020-07-07 0 1.050 0.830 1.040 - - 0 0 - 0.699 0.552 0.692 - - 0 - -0.94%
2020-07-06 0 1.060 0.950 1.050 1.010 1.080 110,000 114,340 1.0395 0.706 0.632 0.699 0.672 0.719 165,258 0.6919 -18.46%
2020-07-03 0 1.300 1.010 1.300 - - 0 0 - 0.865 0.672 0.865 - - 0 - 0.00%
2020-07-02 0 1.300 1.080 1.300 - - 0 0 - 0.865 0.719 0.865 - - 0 - 0.00%
2020-06-30 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-29 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-26 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-24 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-23 0 1.300 1.040 2.680 - - 0 0 - 0.865 0.692 1.784 - - 0 - 0.00%
2020-06-22 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-19 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-18 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-06-17 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-06-16 0 1.300 1.030 3.100 - - 0 0 - 0.865 0.686 2.063 - - 0 - 0.00%
2020-06-15 0 1.300 1.010 3.100 - - 0 0 - 0.865 0.672 2.063 - - 0 - 0.00%
2020-06-12 0 1.300 1.000 3.100 - - 0 0 - 0.865 0.666 2.063 - - 0 - 0.00%
2020-06-11 0 1.300 1.000 2.680 - - 0 0 - 0.865 0.666 1.784 - - 0 - 0.00%
2020-06-10 0 1.300 1.000 2.680 - - 0 0 - 0.865 0.666 1.784 - - 0 - 0.00%
2020-06-09 0 1.300 1.210 2.680 - - 0 0 - 0.865 0.805 1.784 - - 0 - 0.00%
2020-06-08 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-05 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-04 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-03 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-02 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-06-01 0 1.300 1.010 2.680 - - 0 0 - 0.865 0.672 1.784 - - 0 - 0.00%
2020-05-29 0 1.300 0.990 2.680 - - 0 0 - 0.865 0.659 1.784 - - 0 - 0.00%
2020-05-28 0 1.300 0.990 3.100 - - 0 0 - 0.865 0.659 2.063 - - 0 - 0.00%
2020-05-27 0 1.300 0.990 3.100 - - 0 0 - 0.865 0.659 2.063 - - 0 - 0.00%
2020-05-26 0 1.300 1.090 3.100 - - 0 0 - 0.865 0.726 2.063 - - 0 - 0.00%
2020-05-25 0 1.300 1.010 3.100 - - 0 0 - 0.865 0.672 2.063 - - 0 - 0.00%
2020-05-22 0 1.300 1.180 3.100 - - 0 0 - 0.865 0.785 2.063 - - 0 - 0.00%
2020-05-21 0 1.300 1.180 3.100 - - 0 0 - 0.865 0.785 2.063 - - 0 - 0.00%
2020-05-20 0 1.300 1.010 1.300 - - 0 0 - 0.865 0.672 0.865 - - 0 - 0.00%
2020-05-19 0 1.300 0.520 3.100 - - 0 0 - 0.865 0.346 2.063 - - 0 - 0.00%
2020-05-18 0 1.300 1.040 1.300 - - 0 0 - 0.865 0.692 0.865 - - 0 - 0.00%
2020-05-15 0 1.300 1.010 3.100 - - 0 0 - 0.865 0.672 2.063 - - 0 - 0.00%
2020-05-14 0 1.300 1.010 3.100 - - 0 0 - 0.865 0.672 2.063 - - 0 - 0.00%
2020-05-13 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-05-12 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-05-11 0 1.300 0.530 4.790 - - 0 0 - 0.865 0.353 3.188 - - 0 - 0.00%
2020-05-08 0 1.300 1.090 4.790 1.280 1.300 418,000 535,520 1.2811 0.865 0.726 3.188 0.852 0.865 627,980 0.8528 0.00%
2020-05-07 0 1.300 1.010 1.300 - - 0 0 - 0.865 0.672 0.865 - - 0 - 0.00%
2020-05-06 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-05-05 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-05-04 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-04-29 0 1.300 1.080 4.790 - - 0 0 - 0.865 0.719 3.188 - - 0 - 0.00%
2020-04-28 0 1.300 1.010 4.790 - - 0 0 - 0.865 0.672 3.188 - - 0 - 0.00%
2020-04-27 0 1.300 0.520 4.790 1.300 1.300 414,000 538,200 1.3000 0.865 0.346 3.188 0.865 0.865 621,971 0.8653 0.00%
2020-04-24 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-23 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-22 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-21 0 1.300 1.070 3.080 - - 0 0 - 0.865 0.712 2.050 - - 0 - 0.00%
2020-04-20 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-17 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-16 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-15 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-14 0 1.300 1.040 1.500 - - 0 0 - 0.865 0.692 0.998 - - 0 - 0.00%
2020-04-09 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-08 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-07 0 1.300 1.010 1.300 - - 0 0 - 0.865 0.672 0.865 - - 0 - 0.00%
2020-04-06 0 1.300 1.040 1.300 - - 0 0 - 0.865 0.692 0.865 - - 0 - 0.00%
2020-04-03 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-02 0 1.300 1.010 3.080 - - 0 0 - 0.865 0.672 2.050 - - 0 - 0.00%
2020-04-01 0 1.300 0.990 1.670 1.300 1.300 320,000 416,000 1.3000 0.865 0.659 1.112 0.865 0.865 480,750 0.8653 0.00%
2020-03-31 0 1.300 0.990 3.080 - - 0 0 - 0.865 0.659 2.050 - - 0 - 0.00%
2020-03-30 0 1.300 0.990 3.080 - - 0 0 - 0.865 0.659 2.050 - - 0 - 0.00%
2020-03-27 0 1.300 0.990 3.080 - - 0 0 - 0.865 0.659 2.050 - - 0 - 0.00%
2020-03-26 0 1.300 0.990 3.080 - - 0 0 - 0.865 0.659 2.050 - - 0 - 0.00%
2020-03-25 0 1.300 0.990 3.080 - - 0 0 - 0.865 0.659 2.050 - - 0 - 0.00%
2020-03-24 0 1.300 0.510 3.080 - - 0 0 - 0.865 0.339 2.050 - - 0 - 0.00%
2020-03-23 0 1.300 0.990 3.080 - - 0 0 - 0.865 0.659 2.050 - - 0 - 0.00%
2020-03-20 0 1.300 0.990 3.080 - - 0 0 - 0.865 0.659 2.050 - - 0 - 0.00%
2020-03-19 0 1.300 0.990 4.790 - - 0 0 - 0.865 0.659 3.188 - - 0 - 0.00%
2020-03-18 0 1.300 0.990 4.790 - - 0 0 - 0.865 0.659 3.188 - - 0 - 0.00%
2020-03-17 0 1.300 - 3.300 - - 0 0 - 0.865 - 2.197 - - 0 - 0.00%
2020-03-16 0 1.300 1.010 3.300 - - 0 0 - 0.865 0.672 2.197 - - 0 - 0.00%
2020-03-13 0 1.300 1.010 1.300 - - 0 0 - 0.865 0.672 0.865 - - 0 - 0.00%
2020-03-12 0 1.300 1.010 3.300 - - 0 0 - 0.865 0.672 2.197 - - 0 - 0.00%
2020-03-11 0 1.300 1.010 3.300 - - 0 0 - 0.865 0.672 2.197 - - 0 - 0.00%
2020-03-10 0 1.300 0.510 3.300 - - 0 0 - 0.865 0.339 2.197 - - 0 - 0.00%
2020-03-09 0 1.300 0.540 3.300 - - 0 0 - 0.865 0.359 2.197 - - 0 - 0.00%
2020-03-06 0 1.300 1.020 3.300 1.300 1.300 20,000 26,000 1.3000 0.865 0.679 2.197 0.865 0.865 30,047 0.8653 0.00%
2020-03-05 0 1.300 1.020 1.300 - - 0 0 - 0.865 0.679 0.865 - - 0 - 0.00%
2020-03-04 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-03-03 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-03-02 0 1.300 1.020 1.300 - - 0 0 - 0.865 0.679 0.865 - - 0 - 0.00%
2020-02-28 0 1.300 1.040 3.300 - - 0 0 - 0.865 0.692 2.197 - - 0 - 0.00%
2020-02-27 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-26 0 1.300 1.020 3.300 - - 38,000 49,400 1.3000 0.865 0.679 2.197 - - 57,089 0.8653 0.00%
2020-02-25 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-24 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-21 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-20 0 1.300 - 3.300 - - 0 0 - 0.865 - 2.197 - - 0 - 0.00%
2020-02-19 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-18 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-17 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-14 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-13 0 1.300 1.020 3.300 - - 0 0 - 0.865 0.679 2.197 - - 0 - 0.00%
2020-02-12 0 1.300 1.300 4.790 - - 0 0 - 0.865 0.865 3.188 - - 0 - 0.00%
2020-02-11 0 1.300 1.060 4.790 1.030 1.280 4,000 4,620 1.1550 0.865 0.706 3.188 0.686 0.852 6,009 0.7688 -23.53%
2020-02-10 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-02-07 0 1.700 1.340 2.990 - - 0 0 - 1.132 0.892 1.990 - - 0 - 0.00%
2020-02-06 0 1.700 1.340 2.990 - - 0 0 - 1.132 0.892 1.990 - - 0 - 0.00%
2020-02-05 0 1.700 1.340 2.990 - - 0 0 - 1.132 0.892 1.990 - - 0 - 0.00%
2020-02-04 0 1.700 1.340 2.990 - - 0 0 - 1.132 0.892 1.990 - - 0 - 0.00%
2020-02-03 0 1.700 - 2.990 - - 0 0 - 1.132 - 1.990 - - 0 - 0.00%
2020-01-31 0 1.700 1.340 2.990 - - 0 0 - 1.132 0.892 1.990 - - 0 - 0.00%
2020-01-30 0 1.700 1.010 4.790 - - 0 0 - 1.132 0.672 3.188 - - 0 - 0.00%
2020-01-29 0 1.700 1.290 4.790 - - 0 0 - 1.132 0.859 3.188 - - 0 - 0.00%
2020-01-24 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-23 0 1.700 1.280 4.790 - - 0 0 - 1.132 0.852 3.188 - - 0 - 0.00%
2020-01-22 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-21 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-20 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-17 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-16 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-15 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-14 0 1.700 1.290 1.900 - - 0 0 - 1.132 0.859 1.265 - - 0 - 0.00%
2020-01-13 0 1.700 1.300 4.790 - - 0 0 - 1.132 0.865 3.188 - - 0 - 0.00%
2020-01-10 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-09 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-08 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-07 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-06 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-03 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2020-01-02 0 1.700 1.340 4.790 1.700 1.700 2,000 3,400 1.7000 1.132 0.892 3.188 1.132 1.132 3,005 1.1316 0.00%
2019-12-31 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-30 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-27 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-24 0 1.700 1.290 4.790 - - 0 0 - 1.132 0.859 3.188 - - 0 - 0.00%
2019-12-23 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-20 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-19 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-18 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-17 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-16 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-13 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-12 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-11 0 1.700 1.340 4.790 - - 0 0 - 1.132 0.892 3.188 - - 0 - 0.00%
2019-12-10 0 1.700 1.250 4.790 1.700 1.700 46,000 78,200 1.7000 1.132 0.832 3.188 1.132 1.132 69,108 1.1316 6.25%
2019-12-09 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-12-06 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-12-05 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-12-04 0 1.600 0.200 4.790 - - 0 0 - 1.065 0.133 3.188 - - 0 - 0.00%
2019-12-03 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-12-02 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-11-29 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-11-28 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-11-27 0 1.600 1.300 4.790 - - 0 0 - 1.065 0.865 3.188 - - 0 - 0.00%
2019-11-26 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-11-25 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-11-22 0 1.600 1.250 4.790 - - 0 0 - 1.065 0.832 3.188 - - 0 - 0.00%
2019-11-21 0 1.600 1.260 4.790 - - 0 0 - 1.065 0.839 3.188 - - 0 - 0.00%
2019-11-20 0 1.600 1.310 4.790 1.210 1.600 12,000 16,880 1.4067 1.065 0.872 3.188 0.805 1.065 18,028 0.9363 3.23%
2019-11-19 0 1.550 1.490 4.790 1.550 1.700 26,000 43,900 1.6885 1.032 0.992 3.188 1.032 1.132 39,061 1.1239 4.03%
2019-11-18 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-15 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-14 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-13 0 1.490 1.160 1.490 1.840 1.840 2,000 3,680 1.8400 0.992 0.772 0.992 1.225 1.225 3,005 1.2248 0.00%
2019-11-12 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-11 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-08 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-07 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-06 0 1.490 1.160 4.790 - - 0 0 - 0.992 0.772 3.188 - - 0 - 0.00%
2019-11-05 0 1.490 1.160 4.790 1.490 1.490 4,000 5,960 1.4900 0.992 0.772 3.188 0.992 0.992 6,009 0.9918 0.00%
2019-11-04 0 1.490 1.490 2.710 1.490 1.610 4,000 6,200 1.5500 0.992 0.992 1.804 0.992 1.072 6,009 1.0317 -0.67%
2019-11-01 0 1.500 1.500 4.790 1.500 1.500 4,000 6,000 1.5000 0.998 0.998 3.188 0.998 0.998 6,009 0.9984 3.45%
2019-10-31 0 1.450 1.450 4.790 1.450 1.670 4,000 6,240 1.5600 0.965 0.965 3.188 0.965 1.112 6,009 1.0384 -9.37%
2019-10-30 0 1.600 1.240 4.790 - - 0 0 - 1.065 0.825 3.188 - - 0 - 0.00%
2019-10-29 0 1.600 1.600 4.790 1.580 1.840 6,000 10,180 1.6967 1.065 1.065 3.188 1.052 1.225 9,014 1.1293 -9.09%
2019-10-28 0 1.760 1.600 2.100 1.760 1.970 34,000 62,120 1.8271 1.172 1.065 1.398 1.172 1.311 51,080 1.2161 -10.20%
2019-10-25 0 1.960 1.310 1.970 1.790 1.970 32,000 59,160 1.8488 1.305 0.872 1.311 1.191 1.311 48,075 1.2306 22.50%
2019-10-24 0 1.600 1.220 4.790 - - 0 0 - 1.065 0.812 3.188 - - 0 - 0.00%
2019-10-23 0 1.600 1.430 4.790 1.600 1.600 30,000 48,000 1.6000 1.065 0.952 3.188 1.065 1.065 45,070 1.0650 4.58%
2019-10-22 0 1.530 1.190 4.790 - - 0 0 - 1.018 0.792 3.188 - - 0 - 0.00%
2019-10-21 0 1.530 1.190 4.790 - - 0 0 - 1.018 0.792 3.188 - - 0 - 0.00%
2019-10-18 0 1.530 1.230 4.790 - - 0 0 - 1.018 0.819 3.188 - - 0 - 0.00%
2019-10-17 0 1.530 1.530 4.790 1.520 1.520 2,000 3,040 1.5200 1.018 1.018 3.188 1.012 1.012 3,005 1.0118 -9.47%
2019-10-16 0 1.690 1.200 4.790 1.690 1.690 22,000 37,180 1.6900 1.125 0.799 3.188 1.125 1.125 33,052 1.1249 11.18%
2019-10-15 0 1.520 1.300 1.720 1.520 1.690 24,000 39,880 1.6617 1.012 0.865 1.145 1.012 1.125 36,056 1.1060 -8.98%
2019-10-14 0 1.670 1.250 1.670 1.690 1.690 22,000 37,180 1.6900 1.112 0.832 1.112 1.125 1.125 33,052 1.1249 9.87%
2019-10-11 0 1.520 1.190 1.690 - - 0 0 - 1.012 0.792 1.125 - - 0 - 0.00%
2019-10-10 0 1.520 1.250 1.700 1.520 1.700 12,000 20,040 1.6700 1.012 0.832 1.132 1.012 1.132 18,028 1.1116 -5.00%
2019-10-09 0 1.600 1.240 1.690 1.480 1.600 10,000 15,520 1.5520 1.065 0.825 1.125 0.985 1.065 15,023 1.0331 3.23%
2019-10-08 0 1.550 1.190 1.690 1.550 1.550 2,000 3,100 1.5500 1.032 0.792 1.125 1.032 1.032 3,005 1.0317 -6.63%
2019-10-04 0 1.660 1.300 1.660 1.660 1.660 14,000 23,240 1.6600 1.105 0.865 1.105 1.105 1.105 21,033 1.1049 0.61%
2019-10-03 0 1.650 1.300 4.790 - - 0 0 - 1.098 0.865 3.188 - - 0 - 0.00%
2019-10-02 0 1.650 1.300 4.790 - - 0 0 - 1.098 0.865 3.188 - - 0 - 0.00%
2019-09-30 0 1.650 1.300 4.790 - - 0 0 - 1.098 0.865 3.188 - - 0 - 0.00%
2019-09-27 0 1.650 1.300 4.790 - - 0 0 - 1.098 0.865 3.188 - - 0 - 0.00%
2019-09-26 0 1.650 1.300 1.850 - - 0 0 - 1.098 0.865 1.231 - - 0 - 0.00%
2019-09-25 0 1.650 1.300 4.790 - - 0 0 - 1.098 0.865 3.188 - - 0 - 0.00%
2019-09-24 0 1.650 1.300 4.790 - - 0 0 - 1.098 0.865 3.188 - - 0 - 0.00%
2019-09-23 0 1.650 1.290 2.000 - - 0 0 - 1.098 0.859 1.331 - - 0 - 0.00%
2019-09-20 0 1.650 1.300 1.660 1.650 1.650 8,000 13,200 1.6500 1.098 0.865 1.105 1.098 1.098 12,019 1.0983 0.00%
2019-09-19 0 1.650 1.290 1.660 1.650 1.650 14,000 23,100 1.6500 1.098 0.859 1.105 1.098 1.098 21,033 1.0983 0.00%
2019-09-18 0 1.650 1.290 1.660 1.650 1.650 16,000 26,400 1.6500 1.098 0.859 1.105 1.098 1.098 24,038 1.0983 0.00%
2019-09-17 0 1.650 1.290 1.660 1.650 1.650 140,000 231,000 1.6500 1.098 0.859 1.105 1.098 1.098 210,328 1.0983 0.00%
2019-09-16 0 1.650 1.290 1.650 - - 0 0 - 1.098 0.859 1.098 - - 0 - 0.00%
2019-09-13 0 1.650 1.290 1.650 1.650 1.650 8,000 13,200 1.6500 1.098 0.859 1.098 1.098 1.098 12,019 1.0983 0.00%
2019-09-12 0 1.650 1.650 1.660 1.650 1.650 6,000 9,900 1.6500 1.098 1.098 1.105 1.098 1.098 9,014 1.0983 0.00%
2019-09-11 0 1.650 1.290 1.650 1.640 1.650 64,000 105,520 1.6488 1.098 0.859 1.098 1.092 1.098 96,150 1.0975 0.00%
2019-09-10 0 1.650 - 1.650 1.650 1.650 16,000 26,400 1.6500 1.098 - 1.098 1.098 1.098 24,038 1.0983 0.00%
2019-09-09 0 1.650 1.600 1.700 1.600 1.650 28,000 45,400 1.6214 1.098 1.065 1.132 1.065 1.098 42,066 1.0793 1.85%
2019-09-06 0 1.620 1.260 4.790 1.580 1.620 20,000 31,900 1.5950 1.078 0.839 3.188 1.052 1.078 30,047 1.0617 1.89%
2019-09-05 0 1.590 1.270 1.590 - - 0 0 - 1.058 0.845 1.058 - - 0 - -0.62%
2019-09-04 0 1.600 0.990 1.600 - - 0 0 - 1.065 0.659 1.065 - - 0 - 0.00%
2019-09-03 0 1.600 1.270 1.600 - - 0 0 - 1.065 0.845 1.065 - - 0 - 0.00%
2019-09-02 0 1.600 1.270 4.490 1.580 1.600 16,000 25,560 1.5975 1.065 0.845 2.989 1.052 1.065 24,038 1.0633 0.00%
2019-08-30 0 1.600 1.270 4.790 - - 1,500 1,845 1.2300 1.065 0.845 3.188 - - 2,254 0.8187 0.00%
2019-08-29 0 1.600 1.320 1.600 - - 0 0 - 1.065 0.879 1.065 - - 0 - -3.61%
2019-08-28 0 1.660 1.320 4.790 - - 0 0 - 1.105 0.879 3.188 - - 0 - 0.00%
2019-08-27 0 1.660 1.340 1.680 1.660 1.660 10,000 16,600 1.6600 1.105 0.892 1.118 1.105 1.105 15,023 1.1049 -1.78%
2019-08-26 0 1.690 1.340 4.790 - - 0 0 - 1.125 0.892 3.188 - - 0 - 0.00%
2019-08-23 0 1.690 1.340 1.690 - - 0 0 - 1.125 0.892 1.125 - - 0 - 0.00%
2019-08-22 0 1.690 1.340 4.780 - - 0 0 - 1.125 0.892 3.182 - - 0 - 0.00%
2019-08-21 0 1.690 1.350 4.780 - - 0 0 - 1.125 0.899 3.182 - - 0 - 0.00%
2019-08-20 0 1.690 1.350 4.780 - - 0 0 - 1.125 0.899 3.182 - - 0 - 0.00%
2019-08-19 0 1.690 1.350 1.800 - - 0 0 - 1.125 0.899 1.198 - - 0 - 0.00%
2019-08-16 0 1.690 1.350 1.690 - - 0 0 - 1.125 0.899 1.125 - - 0 - 0.00%
2019-08-15 0 1.690 1.340 1.690 - - 0 0 - 1.125 0.892 1.125 - - 0 - 0.00%
2019-08-14 0 1.690 1.080 1.690 1.690 1.690 20,000 33,800 1.6900 1.125 0.719 1.125 1.125 1.125 30,047 1.1249 -0.59%
2019-08-13 0 1.700 1.350 4.780 - - 0 0 - 1.132 0.899 3.182 - - 0 - 0.00%
2019-08-12 0 1.700 1.280 1.990 - - 0 0 - 1.132 0.852 1.325 - - 0 - 0.00%
2019-08-09 0 1.700 1.350 1.850 - - 0 0 - 1.132 0.899 1.231 - - 0 - 0.00%
2019-08-08 0 1.700 1.400 1.990 - - 0 0 - 1.132 0.932 1.325 - - 0 - 0.00%
2019-08-07 0 1.700 1.350 1.990 - - 0 0 - 1.132 0.899 1.325 - - 0 - 0.00%
2019-08-06 0 1.700 1.280 1.700 2.000 2.000 2,000 4,000 2.0000 1.132 0.852 1.132 1.331 1.331 3,005 1.3313 6.25%
2019-08-05 0 1.600 1.600 4.790 1.410 1.750 152,000 264,620 1.7409 1.065 1.065 3.188 0.939 1.165 228,356 1.1588 -8.57%
2019-08-02 0 1.750 1.090 2.000 - - 0 0 - 1.165 0.726 1.331 - - 0 - 0.00%
2019-08-01 0 1.750 1.060 2.000 - - 0 0 - 1.165 0.706 1.331 - - 0 - 0.00%
2019-07-31 0 1.750 1.060 4.790 - - 0 0 - 1.165 0.706 3.188 - - 0 - 0.00%
2019-07-30 0 1.750 1.050 1.800 - - 0 0 - 1.165 0.699 1.198 - - 0 - 0.00%
2019-07-29 0 1.750 1.050 1.800 - - 0 0 - 1.165 0.699 1.198 - - 0 - 0.00%
2019-07-26 0 1.750 1.400 1.800 - - 0 0 - 1.165 0.932 1.198 - - 0 - 0.00%
2019-07-25 0 1.750 1.050 1.800 - - 0 0 - 1.165 0.699 1.198 - - 0 - 0.00%
2019-07-24 0 1.750 1.400 1.800 - - 0 0 - 1.165 0.932 1.198 - - 0 - 0.00%
2019-07-23 0 1.750 1.750 2.000 - - 0 0 - 1.165 1.165 1.331 - - 0 - 0.00%
2019-07-22 0 1.750 1.050 4.790 - - 0 0 - 1.165 0.699 3.188 - - 0 - 0.00%
2019-07-19 0 1.750 1.400 4.790 - - 0 0 - 1.165 0.932 3.188 - - 0 - 0.00%
2019-07-18 0 1.750 1.400 4.790 1.750 1.750 10,000 17,500 1.7500 1.165 0.932 3.188 1.165 1.165 15,023 1.1648 1.16%
2019-07-17 0 1.730 1.400 4.790 - - 0 0 - 1.152 0.932 3.188 - - 0 - 0.00%
2019-07-16 0 1.730 1.400 1.900 1.730 1.730 20,000 34,600 1.7300 1.152 0.932 1.265 1.152 1.152 30,047 1.1515 0.00%
2019-07-15 0 1.730 1.050 4.790 - - 0 0 - 1.152 0.699 3.188 - - 0 - 0.00%
2019-07-12 0 1.730 1.650 2.000 1.710 1.730 314,000 540,220 1.7204 1.152 1.098 1.331 1.138 1.152 471,736 1.1452 0.58%
2019-07-11 0 1.720 1.380 4.790 1.720 1.720 612,000 1,044,800 1.7072 1.145 0.919 3.188 1.145 1.145 919,435 1.1363 1.78%
2019-07-10 0 1.690 1.500 4.790 - - 0 0 - 1.125 0.998 3.188 - - 0 - 0.00%
2019-07-09 0 1.690 1.380 4.790 - - 0 0 - 1.125 0.919 3.188 - - 0 - 0.00%
2019-07-08 0 1.690 1.380 4.790 - - 0 0 - 1.125 0.919 3.188 - - 0 - 0.00%
2019-07-05 0 1.690 1.380 1.690 - - 0 0 - 1.125 0.919 1.125 - - 0 - 0.00%
2019-07-04 0 1.690 1.380 1.690 1.690 1.690 6,000 10,140 1.6900 1.125 0.919 1.125 1.125 1.125 9,014 1.1249 0.00%
2019-07-03 0 1.690 1.380 1.700 - - 0 0 - 1.125 0.919 1.132 - - 0 - 0.00%
2019-07-02 0 1.690 1.390 1.900 1.690 1.690 10,000 16,900 1.6900 1.125 0.925 1.265 1.125 1.125 15,023 1.1249 -0.59%
2019-06-28 0 1.700 1.390 1.900 - - 0 0 - 1.132 0.925 1.265 - - 0 - 0.00%
2019-06-27 0 1.700 1.390 1.900 - - 0 0 - 1.132 0.925 1.265 - - 0 - 0.00%
2019-06-26 0 1.700 1.390 4.790 - - 0 0 - 1.132 0.925 3.188 - - 0 - 0.00%
2019-06-25 0 1.700 1.390 4.790 - - 0 0 - 1.132 0.925 3.188 - - 0 - 0.00%
2019-06-24 0 1.700 1.390 4.790 - - 0 0 - 1.132 0.925 3.188 - - 0 - 0.00%
2019-06-21 0 1.700 1.390 4.790 - - 0 0 - 1.132 0.925 3.188 - - 0 - 0.00%
2019-06-20 0 1.700 1.390 4.790 - - 0 0 - 1.132 0.925 3.188 - - 0 - 0.00%
2019-06-19 0 1.700 1.390 4.790 - - 0 0 - 1.132 0.925 3.188 - - 0 - 0.00%
2019-06-18 0 1.700 1.390 4.780 - - 0 0 - 1.132 0.925 3.182 - - 0 - 0.00%
2019-06-17 0 1.700 1.390 1.900 - - 0 0 - 1.132 0.925 1.265 - - 0 - 0.00%
2019-06-14 0 1.700 1.390 1.900 - - 0 0 - 1.132 0.925 1.265 - - 0 - 0.00%
2019-06-13 0 1.700 1.390 1.900 - - 0 0 - 1.132 0.925 1.265 - - 0 - 0.00%
2019-06-12 0 1.700 1.390 1.900 - - 0 0 - 1.132 0.925 1.265 - - 0 - 0.00%
2019-06-11 0 1.700 1.390 1.900 - - 0 0 - 1.132 0.925 1.265 - - 0 - 0.00%
2019-06-10 0 1.700 1.390 4.700 - - 0 0 - 1.132 0.925 3.128 - - 0 - 0.00%
2019-06-06 0 1.700 1.700 1.770 1.700 1.800 4,000 7,000 1.7500 1.132 1.132 1.178 1.132 1.198 6,009 1.1648 0.00%
2019-06-05 0 1.700 1.390 1.800 - - 0 0 - 1.132 0.925 1.198 - - 0 - 0.00%
2019-06-04 0 1.700 1.700 1.800 1.700 1.700 36,000 61,200 1.7000 1.132 1.132 1.198 1.132 1.132 54,084 1.1316 0.00%
2019-06-03 0 1.700 1.390 1.800 - - 0 0 - 1.132 0.925 1.198 - - 0 - 0.00%
2019-05-31 0 1.700 1.700 1.810 - - 0 0 - 1.132 1.132 1.205 - - 0 - 0.00%
2019-05-30 0 1.700 1.390 1.790 - - 0 0 - 1.132 0.925 1.191 - - 0 - 0.00%
2019-05-29 0 1.700 1.390 1.810 - - 0 0 - 1.132 0.925 1.205 - - 0 - 0.00%
2019-05-28 0 1.700 1.700 1.810 - - 0 0 - 1.132 1.132 1.205 - - 0 - 0.00%
2019-05-27 0 1.700 1.700 1.810 1.700 1.700 10,000 17,000 1.7000 1.132 1.132 1.205 1.132 1.132 15,023 1.1316 0.00%
2019-05-24 0 1.700 1.700 1.820 1.700 1.700 12,000 20,400 1.7000 1.132 1.132 1.211 1.132 1.132 18,028 1.1316 0.00%
2019-05-23 0 1.700 1.600 1.800 - - 0 0 - 1.132 1.065 1.198 - - 0 - 0.00%
2019-05-22 0 1.700 1.700 1.900 1.700 1.700 60,000 102,000 1.7000 1.132 1.132 1.265 1.132 1.132 90,141 1.1316 0.00%
2019-05-21 0 1.700 1.600 1.700 1.700 1.700 300,000 510,000 1.7000 1.132 1.065 1.132 1.132 1.132 450,704 1.1316 0.00%
2019-05-20 0 1.700 1.500 2.070 - - 0 0 - 1.132 0.998 1.378 - - 0 - 0.00%
2019-05-17 0 1.700 1.600 1.900 1.700 1.700 12,000 20,200 1.6833 1.132 1.065 1.265 1.132 1.132 18,028 1.1205 -8.11%
2019-05-16 0 1.850 1.540 2.070 1.850 1.850 70,000 129,500 1.8500 1.231 1.025 1.378 1.231 1.231 105,164 1.2314 -2.12%
2019-05-15 0 1.890 1.540 2.070 - - 0 0 - 1.258 1.025 1.378 - - 0 - 0.00%
2019-05-14 0 1.890 1.720 2.000 1.890 1.890 8,000 15,120 1.8900 1.258 1.145 1.331 1.258 1.258 12,019 1.2580 4.42%
2019-05-10 0 1.810 1.710 1.890 1.690 1.810 260,000 445,560 1.7137 1.205 1.138 1.258 1.125 1.205 390,610 1.1407 -6.22%
2019-05-09 0 1.930 1.700 1.960 1.700 1.950 36,000 69,460 1.9294 1.285 1.132 1.305 1.132 1.298 54,084 1.2843 1.58%
2019-05-08 0 1.900 1.700 2.070 - - 0 0 - 1.265 1.132 1.378 - - 0 - 0.00%
2019-05-07 0 1.900 1.700 2.080 - - 0 0 - 1.265 1.132 1.385 - - 0 - 0.00%
2019-05-06 0 1.900 1.530 2.010 1.900 1.900 2,000 3,800 1.9000 1.265 1.018 1.338 1.265 1.265 3,005 1.2647 5.56%
2019-05-03 0 1.800 1.800 3.050 - - 0 0 - 1.198 1.198 2.030 - - 0 - 4.65%
2019-05-02 0 1.720 1.720 2.500 - - 0 0 - 1.145 1.145 1.664 - - 0 - 0.58%
2019-04-30 0 1.710 1.700 3.050 - - 0 0 - 1.138 1.132 2.030 - - 0 - 0.00%
2019-04-29 0 1.710 1.710 1.900 1.700 2.000 216,000 375,620 1.7390 1.138 1.138 1.265 1.132 1.331 324,507 1.1575 -0.58%
2019-04-26 0 1.720 1.720 1.850 1.700 1.720 12,000 20,480 1.7067 1.145 1.145 1.231 1.132 1.145 18,028 1.1360 -2.82%
2019-04-25 0 1.770 1.720 1.800 1.700 1.770 298,000 506,740 1.7005 1.178 1.145 1.198 1.132 1.178 447,699 1.1319 -3.28%
2019-04-24 0 1.830 1.700 1.920 1.830 2.000 110,000 206,400 1.8764 1.218 1.132 1.278 1.218 1.331 165,258 1.2490 -14.88%
2019-04-23 0 2.150 2.100 2.200 2.120 2.200 250,000 533,500 2.1340 1.431 1.398 1.464 1.411 1.464 375,586 1.4204 -2.27%
2019-04-18 0 2.200 2.100 2.300 2.200 2.290 150,000 332,060 2.2137 1.464 1.398 1.531 1.464 1.524 225,352 1.4735 -4.35%
2019-04-17 0 2.300 2.230 2.450 2.100 2.720 668,000 1,550,380 2.3209 1.531 1.484 1.631 1.398 1.811 1,003,567 1.5449 12.20%
2019-04-16 0 2.050 2.050 2.290 1.920 2.090 130,000 255,260 1.9635 1.365 1.365 1.524 1.278 1.391 195,305 1.3070 10.22%
2019-04-15 0 1.860 1.860 2.000 1.840 1.860 154,000 283,200 1.8390 1.238 1.238 1.331 1.225 1.238 231,361 1.2241 3.33%
2019-04-12 0 1.800 1.800 1.990 1.800 1.820 8,978,000 14,815,620 1.6502 1.198 1.198 1.325 1.198 1.211 13,488,054 1.0984 11.11%
2019-04-11 0 1.620 1.620 1.820 1.620 1.620 6,000 9,880 1.6467 1.078 1.078 1.211 1.078 1.078 9,014 1.0961 -11.48%
2019-04-10 0 1.830 1.600 3.790 1.830 1.830 100,000 180,600 1.8060 1.218 1.065 2.523 1.218 1.218 150,235 1.2021 10.24%
2019-04-09 0 1.660 1.400 1.800 1.660 1.660 304,000 504,640 1.6600 1.105 0.932 1.198 1.105 1.105 456,713 1.1049 0.61%
2019-04-08 0 1.650 1.400 1.800 1.650 1.650 86,000 141,100 1.6407 1.098 0.932 1.198 1.098 1.098 129,202 1.0921 0.61%
2019-04-04 0 1.640 1.400 1.840 - - 0 0 - 1.092 0.932 1.225 - - 0 - 0.00%
2019-04-03 0 1.640 1.400 1.830 1.640 1.640 84,000 136,960 1.6305 1.092 0.932 1.218 1.092 1.092 126,197 1.0853 0.61%
2019-04-02 0 1.630 1.400 1.830 - - 0 0 - 1.085 0.932 1.218 - - 0 - 0.00%
2019-04-01 0 1.630 1.400 1.820 1.630 1.630 82,000 132,860 1.6202 1.085 0.932 1.211 1.085 1.085 123,192 1.0785 0.62%
2019-03-29 0 1.620 1.400 1.820 - - 0 0 - 1.078 0.932 1.211 - - 0 - 0.00%
2019-03-28 0 1.620 1.400 1.820 - - 80,000 120,000 1.5000 1.078 0.932 1.211 - - 120,188 0.9984 0.00%
2019-03-27 0 1.620 1.400 1.820 - - 0 0 - 1.078 0.932 1.211 - - 0 - 0.00%
2019-03-26 0 1.620 1.400 1.820 - - 0 0 - 1.078 0.932 1.211 - - 0 - 0.00%
2019-03-25 0 1.620 1.400 1.820 - - 0 0 - 1.078 0.932 1.211 - - 0 - 0.00%
2019-03-22 0 1.620 1.400 1.820 - - 0 0 - 1.078 0.932 1.211 - - 0 - 0.00%
2019-03-21 0 1.620 1.400 1.820 - - 0 0 - 1.078 0.932 1.211 - - 0 - 0.00%
2019-03-20 0 1.620 1.400 1.620 - - 0 0 - 1.078 0.932 1.078 - - 0 - 0.00%
2019-03-19 0 1.620 1.400 1.680 - - 0 0 - 1.078 0.932 1.118 - - 0 - 0.00%
2019-03-18 0 1.620 1.400 1.820 - - 0 0 - 1.078 0.932 1.211 - - 0 - 0.00%
2019-03-15 0 1.620 1.390 1.820 - - 0 0 - 1.078 0.925 1.211 - - 0 - 0.00%
2019-03-14 0 1.620 1.400 1.620 - - 0 0 - 1.078 0.932 1.078 - - 0 - -0.61%
2019-03-13 0 1.630 1.400 1.630 - - 0 0 - 1.085 0.932 1.085 - - 0 - 0.00%
2019-03-12 0 1.630 1.410 1.630 - - 0 0 - 1.085 0.939 1.085 - - 0 - -0.61%
2019-03-11 0 1.640 1.410 1.640 - - 0 0 - 1.092 0.939 1.092 - - 0 - 0.00%
2019-03-08 0 1.640 1.420 1.640 - - 0 0 - 1.092 0.945 1.092 - - 0 - -0.61%
2019-03-07 0 1.650 1.500 1.820 - - 0 0 - 1.098 0.998 1.211 - - 0 - 0.00%
2019-03-06 0 1.650 1.500 1.820 - - 0 0 - 1.098 0.998 1.211 - - 0 - 0.00%
2019-03-05 0 1.650 1.500 1.650 - - 0 0 - 1.098 0.998 1.098 - - 0 - -0.60%
2019-03-04 0 1.660 1.660 1.750 1.660 1.660 2,000 3,320 1.6600 1.105 1.105 1.165 1.105 1.105 3,005 1.1049 2.47%
2019-03-01 0 1.620 1.430 1.780 - - 0 0 - 1.078 0.952 1.185 - - 0 - 0.00%
2019-02-28 0 1.620 1.500 1.650 1.480 1.620 4,000 6,200 1.5500 1.078 0.998 1.098 0.985 1.078 6,009 1.0317 -3.57%
2019-02-27 0 1.680 1.480 1.680 1.680 1.680 2,000 3,360 1.6800 1.118 0.985 1.118 1.118 1.118 3,005 1.1183 5.00%
2019-02-26 0 1.600 1.480 1.870 - - 0 0 - 1.065 0.985 1.245 - - 0 - 0.00%
2019-02-25 0 1.600 1.480 1.870 - - 0 0 - 1.065 0.985 1.245 - - 0 - 0.00%
2019-02-22 0 1.600 1.480 1.670 - - 0 0 - 1.065 0.985 1.112 - - 0 - 0.00%
2019-02-21 0 1.600 1.480 1.670 - - 0 0 - 1.065 0.985 1.112 - - 0 - 0.00%
2019-02-20 0 1.600 1.480 1.670 - - 0 0 - 1.065 0.985 1.112 - - 0 - 0.00%
2019-02-19 0 1.600 1.480 1.670 - - 0 0 - 1.065 0.985 1.112 - - 0 - 0.00%
2019-02-18 0 1.600 1.480 1.670 - - 0 0 - 1.065 0.985 1.112 - - 0 - 0.00%
2019-02-15 0 1.600 1.520 1.670 1.600 1.600 8,000 12,800 1.6000 1.065 1.012 1.112 1.065 1.065 12,019 1.0650 -2.44%
2019-02-14 0 1.640 1.520 1.670 - - 0 0 - 1.092 1.012 1.112 - - 0 - 0.00%
2019-02-13 0 1.640 1.630 1.650 1.640 1.640 200,000 328,000 1.6400 1.092 1.085 1.098 1.092 1.092 300,469 1.0916 0.00%
2019-02-12 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-02-11 0 1.640 1.640 1.650 1.640 1.650 38,000 62,680 1.6495 1.092 1.092 1.098 1.092 1.098 57,089 1.0979 0.00%
2019-02-08 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-02-04 0 1.640 1.640 1.650 1.640 1.640 8,000 13,120 1.6400 1.092 1.092 1.098 1.092 1.092 12,019 1.0916 0.00%
2019-02-01 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-31 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-30 0 1.640 1.640 1.650 1.640 1.640 90,000 147,600 1.6400 1.092 1.092 1.098 1.092 1.092 135,211 1.0916 0.00%
2019-01-29 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-28 0 1.640 1.640 1.650 1.640 1.640 20,000 32,800 1.6400 1.092 1.092 1.098 1.092 1.092 30,047 1.0916 -0.61%
2019-01-25 0 1.650 1.640 1.650 1.650 1.650 12,000 19,800 1.6500 1.098 1.092 1.098 1.098 1.098 18,028 1.0983 0.00%
2019-01-24 0 1.650 1.640 1.660 1.650 1.650 478,000 788,700 1.6500 1.098 1.092 1.105 1.098 1.098 718,121 1.0983 0.61%
2019-01-23 0 1.640 1.640 1.650 1.640 1.640 232,000 380,480 1.6400 1.092 1.092 1.098 1.092 1.092 348,544 1.0916 0.00%
2019-01-22 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-21 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-18 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-17 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-16 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-15 0 1.640 1.640 1.650 1.640 1.640 4,000 6,560 1.6400 1.092 1.092 1.098 1.092 1.092 6,009 1.0916 0.00%
2019-01-14 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-11 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-10 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2019-01-09 0 1.640 1.640 1.650 1.640 1.640 88,000 144,320 1.6400 1.092 1.092 1.098 1.092 1.092 132,206 1.0916 0.00%
2019-01-08 0 1.640 1.640 1.650 1.640 1.640 8,000 13,120 1.6400 1.092 1.092 1.098 1.092 1.092 12,019 1.0916 -0.61%
2019-01-07 0 1.650 1.640 1.650 1.650 1.650 12,000 19,800 1.6500 1.098 1.092 1.098 1.098 1.098 18,028 1.0983 0.61%
2019-01-04 0 1.640 1.640 1.650 1.640 1.650 304,000 498,680 1.6404 1.092 1.092 1.098 1.092 1.098 456,713 1.0919 0.00%
2019-01-03 0 1.640 1.640 1.650 1.640 1.640 514,000 842,960 1.6400 1.092 1.092 1.098 1.092 1.092 772,205 1.0916 0.00%
2019-01-02 0 1.640 1.640 1.650 1.640 1.650 84,000 138,060 1.6436 1.092 1.092 1.098 1.092 1.098 126,197 1.0940 0.00%
2018-12-31 0 1.640 1.640 1.650 - - 0 0 - 1.092 1.092 1.098 - - 0 - 0.00%
2018-12-28 0 1.640 1.640 1.650 1.640 1.650 54,000 88,880 1.6459 1.092 1.092 1.098 1.092 1.098 81,127 1.0956 0.00%
2018-12-27 0 1.640 1.640 1.650 1.640 1.640 782,000 1,282,480 1.6400 1.092 1.092 1.098 1.092 1.092 1,174,834 1.0916 -0.61%
2018-12-24 0 1.650 1.640 1.650 1.650 1.650 18,000 29,700 1.6500 1.098 1.092 1.098 1.098 1.098 27,042 1.0983 0.61%
2018-12-21 0 1.640 1.640 1.650 1.640 1.650 32,000 52,680 1.6463 1.092 1.092 1.098 1.092 1.098 48,075 1.0958 0.00%
2018-12-20 0 1.640 1.640 1.650 1.640 1.640 12,000 19,680 1.6400 1.092 1.092 1.098 1.092 1.092 18,028 1.0916 0.00%
2018-12-19 0 1.640 1.640 1.650 1.640 1.650 28,000 46,060 1.6450 1.092 1.092 1.098 1.092 1.098 42,066 1.0950 0.00%
2018-12-18 0 1.640 1.640 1.650 1.640 1.650 744,000 1,220,480 1.6404 1.092 1.092 1.098 1.092 1.098 1,117,745 1.0919 -0.61%
2018-12-17 0 1.650 1.640 1.650 1.640 1.650 196,000 322,080 1.6433 1.098 1.092 1.098 1.092 1.098 294,460 1.0938 0.61%
2018-12-14 0 1.640 1.640 1.650 1.640 1.640 224,000 367,360 1.6400 1.092 1.092 1.098 1.092 1.092 336,525 1.0916 0.00%
2018-12-13 0 1.640 1.640 1.650 1.640 1.650 36,000 59,360 1.6489 1.092 1.092 1.098 1.092 1.098 54,084 1.0975 0.00%
2018-12-12 0 1.640 1.640 1.650 1.640 1.650 34,000 55,960 1.6459 1.092 1.092 1.098 1.092 1.098 51,080 1.0955 -0.61%
2018-12-11 0 1.650 1.640 1.650 1.650 1.650 40,000 66,000 1.6500 1.098 1.092 1.098 1.098 1.098 60,094 1.0983 0.61%
2018-12-10 0 1.640 1.640 1.650 1.640 1.650 204,000 334,680 1.6406 1.092 1.092 1.098 1.092 1.098 306,478 1.0920 0.00%
2018-12-07 0 1.640 1.640 1.650 1.640 1.650 126,000 207,740 1.6487 1.092 1.092 1.098 1.092 1.098 189,295 1.0974 0.00%
2018-12-06 0 1.640 1.640 1.650 1.640 1.650 716,000 1,175,080 1.6412 1.092 1.092 1.098 1.092 1.098 1,075,679 1.0924 -0.61%
2018-12-05 0 1.650 1.640 1.650 1.640 1.650 76,000 125,380 1.6497 1.098 1.092 1.098 1.092 1.098 114,178 1.0981 0.61%
2018-12-04 0 1.640 1.640 1.650 1.640 1.660 112,000 184,880 1.6507 1.092 1.092 1.098 1.092 1.105 168,263 1.0988 0.00%
2018-12-03 0 1.640 1.640 1.650 1.640 1.660 1,106,000 1,814,460 1.6406 1.092 1.092 1.098 1.092 1.105 1,661,594 1.0920 0.00%
2018-11-30 0 1.640 1.640 1.650 1.640 1.660 318,000 526,200 1.6547 1.092 1.092 1.098 1.092 1.105 477,746 1.1014 0.00%
2018-11-29 0 1.640 1.640 1.650 1.640 1.660 210,000 346,700 1.6510 1.092 1.092 1.098 1.092 1.105 315,492 1.0989 0.00%
2018-11-28 0 1.640 1.640 1.650 1.640 1.660 100,000 165,100 1.6510 1.092 1.092 1.098 1.092 1.105 150,235 1.0989 -0.61%
2018-11-27 0 1.650 1.650 1.660 1.640 1.680 1,044,000 1,727,540 1.6547 1.098 1.098 1.105 1.092 1.118 1,568,448 1.1014 0.00%
2018-11-26 0 1.650 1.650 1.660 1.650 1.950 1,004,000 1,685,520 1.6788 1.098 1.098 1.105 1.098 1.298 1,508,354 1.1175 13.79%
2018-11-23 1 - - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2018-11-20 0 1.450 1.450 1.600 - - 0 0 - 0.965 0.965 1.065 - - 0 - 0.00%
2018-11-19 0 1.450 1.420 2.000 1.450 1.490 52,000 75,880 1.4592 0.965 0.945 1.331 0.965 0.992 78,122 0.9713 7.41%
2018-11-16 0 1.350 1.020 1.490 - - 0 0 - 0.899 0.679 0.992 - - 0 - 0.00%
2018-11-15 0 1.350 1.100 1.490 - - 0 0 - 0.899 0.732 0.992 - - 0 - 0.00%
2018-11-14 0 1.350 1.350 4.000 1.350 1.350 4,000 5,400 1.3500 0.899 0.899 2.663 0.899 0.899 6,009 0.8986 10.66%
2018-11-13 0 1.220 1.100 1.350 - - 0 0 - 0.812 0.732 0.899 - - 0 - 0.00%
2018-11-12 0 1.220 1.100 1.350 - - 0 0 - 0.812 0.732 0.899 - - 0 - 0.00%
2018-11-09 0 1.220 1.110 1.350 - - 0 0 - 0.812 0.739 0.899 - - 0 - 0.00%
2018-11-08 0 1.220 1.100 1.350 - - 0 0 - 0.812 0.732 0.899 - - 0 - 0.00%
2018-11-07 0 1.220 1.100 1.350 - - 0 0 - 0.812 0.732 0.899 - - 0 - 0.00%
2018-11-06 0 1.220 1.100 1.350 - - 0 0 - 0.812 0.732 0.899 - - 0 - 0.00%
2018-11-05 0 1.220 1.220 1.350 - - 0 0 - 0.812 0.812 0.899 - - 0 - 0.00%
2018-11-02 0 1.220 1.100 1.340 - - 0 0 - 0.812 0.732 0.892 - - 0 - 0.00%
2018-11-01 0 1.220 1.220 1.350 1.220 1.220 10,000 12,200 1.2200 0.812 0.812 0.899 0.812 0.812 15,023 0.8121 0.00%
2018-10-31 0 1.220 1.220 1.330 - - 0 0 - 0.812 0.812 0.885 - - 0 - 1.67%
2018-10-30 0 1.200 0.980 1.330 - - 0 0 - 0.799 0.652 0.885 - - 0 - 0.00%
2018-10-29 0 1.200 1.200 1.400 1.330 1.330 4,000 5,320 1.3300 0.799 0.799 0.932 0.885 0.885 6,009 0.8853 0.00%
2018-10-26 0 1.200 1.200 1.210 1.200 1.270 22,000 27,800 1.2636 0.799 0.799 0.805 0.799 0.845 33,052 0.8411 1.69%
2018-10-25 0 1.180 1.100 1.240 - - 0 0 - 0.785 0.732 0.825 - - 0 - 0.00%
2018-10-24 0 1.180 1.030 1.270 - - 0 0 - 0.785 0.686 0.845 - - 0 - 0.00%
2018-10-23 0 1.180 1.120 1.310 - - 0 0 - 0.785 0.746 0.872 - - 0 - 0.00%
2018-10-22 0 1.180 1.160 1.280 1.180 1.180 4,000 4,720 1.1800 0.785 0.772 0.852 0.785 0.785 6,009 0.7854 11.32%
2018-10-19 0 1.060 0.970 1.180 - - 0 0 - 0.706 0.646 0.785 - - 0 - 0.00%
2018-10-18 0 1.060 1.060 1.180 - - 0 0 - 0.706 0.706 0.785 - - 0 - 0.00%
2018-10-16 0 1.060 0.970 1.180 - - 0 0 - 0.706 0.646 0.785 - - 0 - 0.00%
2018-10-15 0 1.060 1.060 1.100 0.960 1.070 152,000 152,260 1.0017 0.706 0.706 0.732 0.639 0.712 228,356 0.6668 -5.36%
2018-10-12 0 1.120 1.120 1.380 - - 0 0 - 0.746 0.746 0.919 - - 0 - 0.90%
2018-10-11 0 1.110 1.110 1.390 1.040 1.110 22,000 23,700 1.0773 0.739 0.739 0.925 0.692 0.739 33,052 0.7171 -5.93%
2018-10-10 0 1.180 1.180 1.390 - - 0 0 - 0.785 0.785 0.925 - - 0 - 0.00%
2018-10-09 0 1.180 1.180 1.390 - - 0 0 - 0.785 0.785 0.925 - - 0 - 0.00%
2018-10-08 0 1.180 1.180 1.380 - - 0 0 - 0.785 0.785 0.919 - - 0 - 0.85%
2018-10-05 0 1.170 1.170 1.380 - - 0 0 - 0.779 0.779 0.919 - - 0 - 0.00%
2018-10-04 0 1.170 1.150 1.380 - - 0 0 - 0.779 0.765 0.919 - - 0 - 0.00%
2018-10-03 0 1.170 1.170 1.370 - - 0 0 - 0.779 0.779 0.912 - - 0 - 0.86%
2018-10-02 0 1.160 1.150 1.370 - - 0 0 - 0.772 0.765 0.912 - - 0 - 0.00%
2018-09-28 0 1.160 1.160 1.370 1.160 1.160 10,000 11,600 1.1600 0.772 0.772 0.912 0.772 0.772 15,023 0.7721 -8.66%
2018-09-27 0 1.270 1.150 1.370 1.160 1.200 22,000 25,600 1.1636 0.845 0.765 0.912 0.772 0.799 33,052 0.7745 0.00%
2018-09-26 0 1.270 1.270 1.350 - - 0 0 - 0.845 0.845 0.899 - - 0 - 1.60%
2018-09-24 0 1.250 1.220 1.450 1.200 1.360 62,000 80,040 1.2910 0.832 0.812 0.965 0.799 0.905 93,145 0.8593 -7.41%
2018-09-21 0 1.350 1.350 1.480 1.350 1.450 22,000 30,900 1.4045 0.899 0.899 0.985 0.899 0.965 33,052 0.9349 0.75%
2018-09-20 0 1.340 1.340 1.420 1.340 1.440 18,000 25,340 1.4078 0.892 0.892 0.945 0.892 0.959 27,042 0.9371 -10.07%
2018-09-19 0 1.490 1.490 1.600 1.450 1.490 10,000 14,760 1.4760 0.992 0.992 1.065 0.965 0.992 15,023 0.9825 -9.70%
2018-09-18 0 1.650 1.370 1.670 - - 0 0 - 1.098 0.912 1.112 - - 0 - 0.00%
2018-09-17 0 1.650 1.360 1.680 - - 0 0 - 1.098 0.905 1.118 - - 0 - 0.00%
2018-09-14 0 1.650 1.350 1.670 - - 0 0 - 1.098 0.899 1.112 - - 0 - 0.00%
2018-09-13 0 1.650 1.350 1.680 - - 0 0 - 1.098 0.899 1.118 - - 0 - 0.00%
2018-09-12 0 1.650 1.350 1.680 - - 0 0 - 1.098 0.899 1.118 - - 0 - 0.00%
2018-09-11 0 1.650 1.350 1.650 - - 0 0 - 1.098 0.899 1.098 - - 0 - 0.00%
2018-09-10 0 1.650 1.380 1.680 - - 0 0 - 1.098 0.919 1.118 - - 0 - 0.00%
2018-09-07 0 1.650 1.350 1.650 - - 0 0 - 1.098 0.899 1.098 - - 0 - -1.79%
2018-09-06 0 1.680 1.350 1.680 - - 0 0 - 1.118 0.899 1.118 - - 0 - 0.00%
2018-09-05 0 1.680 1.320 1.680 - - 0 0 - 1.118 0.879 1.118 - - 0 - 0.00%
2018-09-04 0 1.680 1.300 1.680 - - 0 0 - 1.118 0.865 1.118 - - 0 - 0.00%
2018-09-03 0 1.680 1.300 1.680 - - 0 0 - 1.118 0.865 1.118 - - 0 - 0.00%
2018-08-31 0 1.680 1.300 1.680 - - 0 0 - 1.118 0.865 1.118 - - 0 - 0.00%
2018-08-30 0 1.680 1.300 1.680 - - 0 0 - 1.118 0.865 1.118 - - 0 - 0.00%
2018-08-29 0 1.680 1.300 1.680 - - 0 0 - 1.118 0.865 1.118 - - 0 - 0.00%
2018-08-28 0 1.680 1.160 1.680 1.350 1.690 6,000 9,460 1.5767 1.118 0.772 1.118 0.899 1.125 9,014 1.0495 40.00%
2018-08-27 0 1.200 1.110 1.690 - - 0 0 - 0.799 0.739 1.125 - - 0 - 0.00%
2018-08-24 0 1.200 1.150 1.490 1.200 1.200 10,000 12,000 1.2000 0.799 0.765 0.992 0.799 0.799 15,023 0.7988 -4.00%
2018-08-23 0 1.250 1.200 1.490 - - 0 0 - 0.832 0.799 0.992 - - 0 - 0.00%
2018-08-22 0 1.250 1.250 1.640 - - 0 0 - 0.832 0.832 1.092 - - 0 - 6.84%
2018-08-21 0 1.170 1.150 1.390 - - 0 0 - 0.779 0.765 0.925 - - 0 - 0.00%
2018-08-20 0 1.170 1.130 1.390 - - 0 0 - 0.779 0.752 0.925 - - 0 - 0.00%
2018-08-17 0 1.170 1.130 1.870 - - 0 0 - 0.779 0.752 1.245 - - 0 - 0.00%
2018-08-16 0 1.170 1.130 1.390 - - 0 0 - 0.779 0.752 0.925 - - 0 - 0.00%
2018-08-15 0 1.170 1.130 1.390 - - 0 0 - 0.779 0.752 0.925 - - 0 - 0.00%
2018-08-14 0 1.170 1.170 1.330 1.160 1.170 60,000 70,000 1.1667 0.779 0.779 0.885 0.772 0.779 90,141 0.7766 4.46%
2018-08-13 0 1.120 1.090 1.160 1.120 1.120 20,000 22,400 1.1200 0.746 0.726 0.772 0.746 0.746 30,047 0.7455 0.00%
2018-08-10 0 1.120 1.120 1.330 - - 0 0 - 0.746 0.746 0.885 - - 0 - 0.00%
2018-08-09 0 1.120 1.120 1.330 - - 0 0 - 0.746 0.746 0.885 - - 0 - 0.00%
2018-08-08 0 1.120 1.120 1.330 - - 0 0 - 0.746 0.746 0.885 - - 0 - 0.00%
2018-08-07 0 1.120 1.120 1.250 1.110 1.110 90,000 99,900 1.1100 0.746 0.746 0.832 0.739 0.739 135,211 0.7388 6.67%
2018-08-06 0 1.050 1.050 1.250 - - 10,000 10,500 1.0500 0.699 0.699 0.832 - - 15,023 0.6989 0.00%
2018-08-03 0 1.050 1.050 1.250 - - 0 0 - 0.699 0.699 0.832 - - 0 - 3.96%
2018-08-02 0 1.010 1.010 1.290 1.010 1.020 290,000 295,780 1.0199 0.672 0.672 0.859 0.672 0.679 435,680 0.6789 -4.72%
2018-08-01 0 1.060 0.970 1.100 0.970 1.100 76,000 76,420 1.0055 0.706 0.646 0.732 0.646 0.732 114,178 0.6693 -3.64%
2018-07-31 0 1.100 1.100 1.200 1.000 1.150 34,000 37,740 1.1100 0.732 0.732 0.799 0.666 0.765 51,080 0.7388 -4.35%
2018-07-30 0 1.150 1.150 1.900 - - 0 0 - 0.765 0.765 1.265 - - 0 - 1.77%
2018-07-27 0 1.130 1.130 1.320 1.070 1.280 32,000 36,000 1.1250 0.752 0.752 0.879 0.712 0.852 48,075 0.7488 -7.38%
2018-07-26 0 1.220 1.190 1.690 1.200 1.750 32,000 46,280 1.4463 0.812 0.792 1.125 0.799 1.165 48,075 0.9627 5.17%
2018-07-25 0 1.160 1.150 1.170 1.160 1.160 10,000 11,600 1.1600 0.772 0.765 0.779 0.772 0.772 15,023 0.7721 0.00%
2018-07-24 0 1.160 1.160 1.290 - - 0 0 - 0.772 0.772 0.859 - - 0 - 0.87%
2018-07-23 0 1.150 1.150 1.290 - - 0 0 - 0.765 0.765 0.859 - - 0 - 0.00%
2018-07-20 0 1.150 1.080 1.250 - - 0 0 - 0.765 0.719 0.832 - - 0 - 0.00%
2018-07-19 0 1.150 1.090 1.250 - - 0 0 - 0.765 0.726 0.832 - - 0 - 0.00%
2018-07-18 0 1.150 1.080 1.250 - - 0 0 - 0.765 0.719 0.832 - - 0 - 0.00%
2018-07-17 0 1.150 1.140 1.200 1.150 1.190 36,000 41,480 1.1522 0.765 0.759 0.799 0.765 0.792 54,084 0.7669 -5.74%
2018-07-16 0 1.220 1.150 1.220 - - 0 0 - 0.812 0.765 0.812 - - 0 - -0.81%
2018-07-13 0 1.230 1.010 1.480 - - 0 0 - 0.819 0.672 0.985 - - 0 - 0.00%
2018-07-12 0 1.230 1.150 1.460 - - 0 0 - 0.819 0.765 0.972 - - 0 - 0.00%
2018-07-11 0 1.230 1.150 1.480 - - 0 0 - 0.819 0.765 0.985 - - 0 - 0.00%
2018-07-10 0 1.230 1.150 1.310 1.180 1.330 16,000 20,460 1.2788 0.819 0.765 0.872 0.785 0.885 24,038 0.8512 -6.11%
2018-07-09 0 1.310 1.310 1.450 1.310 1.360 50,000 67,420 1.3484 0.872 0.872 0.965 0.872 0.905 75,117 0.8975 -6.43%
2018-07-06 0 1.400 1.350 1.460 1.400 1.500 46,000 67,980 1.4778 0.932 0.899 0.972 0.932 0.998 69,108 0.9837 -12.50%
2018-07-05 0 1.600 1.500 1.650 - - 0 0 - 1.065 0.998 1.098 - - 0 - 0.00%
2018-07-04 0 1.600 1.510 1.650 - - 0 0 - 1.065 1.005 1.098 - - 0 - 0.00%
2018-07-03 0 1.600 1.530 1.640 1.600 1.600 2,000 3,200 1.6000 1.065 1.018 1.092 1.065 1.065 3,005 1.0650 -1.23%
2018-06-29 0 1.620 1.520 1.700 - - 0 0 - 1.078 1.012 1.132 - - 0 - 0.00%
2018-06-28 0 1.620 1.520 1.700 - - 0 0 - 1.078 1.012 1.132 - - 0 - 0.00%
2018-06-27 0 1.620 1.550 1.620 1.620 1.620 4,000 6,480 1.6200 1.078 1.032 1.078 1.078 1.078 6,009 1.0783 -6.36%
2018-06-26 0 1.730 1.520 1.730 1.600 1.790 14,000 23,160 1.6543 1.152 1.012 1.152 1.065 1.191 21,033 1.1011 13.82%
2018-06-25 0 1.520 1.500 1.800 - - 0 0 - 1.012 0.998 1.198 - - 0 - 0.00%
2018-06-22 0 1.520 1.510 1.800 - - 0 0 - 1.012 1.005 1.198 - - 0 - 0.00%
2018-06-21 0 1.520 1.500 1.790 - - 0 0 - 1.012 0.998 1.191 - - 0 - 0.00%
2018-06-20 0 1.520 1.520 1.800 - - 0 0 - 1.012 1.012 1.198 - - 0 - 0.66%
2018-06-19 0 1.510 1.510 1.800 1.500 1.500 32,000 48,000 1.5000 1.005 1.005 1.198 0.998 0.998 48,075 0.9984 -2.58%
2018-06-15 0 1.550 1.550 1.770 - - 0 0 - 1.032 1.032 1.178 - - 0 - 1.97%
2018-06-14 0 1.520 1.520 1.760 - - 0 0 - 1.012 1.012 1.172 - - 0 - 0.66%
2018-06-13 0 1.510 1.320 1.760 - - 0 0 - 1.005 0.879 1.172 - - 0 - 0.00%
2018-06-12 0 1.510 1.510 1.650 1.500 1.570 8,000 12,420 1.5525 1.005 1.005 1.098 0.998 1.045 12,019 1.0334 -3.82%
2018-06-11 0 1.570 1.400 1.750 1.570 1.570 6,000 9,420 1.5700 1.045 0.932 1.165 1.045 1.045 9,014 1.0450 0.64%
2018-06-08 0 1.560 1.390 1.750 1.560 1.560 2,000 3,120 1.5600 1.038 0.925 1.165 1.038 1.038 3,005 1.0384 0.00%
2018-06-07 0 1.560 1.410 1.750 1.560 1.560 8,000 12,480 1.5600 1.038 0.939 1.165 1.038 1.038 12,019 1.0384 0.00%
2018-06-06 0 1.560 1.330 1.750 - - 0 0 - 1.038 0.885 1.165 - - 0 - 0.00%
2018-06-05 0 1.560 1.400 1.700 1.560 1.560 8,000 12,480 1.5600 1.038 0.932 1.132 1.038 1.038 12,019 1.0384 0.00%
2018-06-04 0 1.560 1.390 1.750 - - 0 0 - 1.038 0.925 1.165 - - 0 - 0.00%
2018-06-01 0 1.560 1.340 1.700 - - 0 0 - 1.038 0.892 1.132 - - 0 - 0.00%
2018-05-31 0 1.560 1.400 1.750 1.560 1.560 20,000 31,200 1.5600 1.038 0.932 1.165 1.038 1.038 30,047 1.0384 0.00%
2018-05-30 0 1.560 1.530 1.630 1.560 1.670 58,000 91,420 1.5762 1.038 1.018 1.085 1.038 1.112 87,136 1.0492 -0.64%
2018-05-29 0 1.570 1.400 1.700 1.560 1.580 38,000 59,620 1.5689 1.045 0.932 1.132 1.038 1.052 57,089 1.0443 0.64%
2018-05-28 0 1.560 1.560 1.700 1.560 1.570 28,000 43,760 1.5629 1.038 1.038 1.132 1.038 1.045 42,066 1.0403 -0.64%
2018-05-25 0 1.570 1.570 1.700 1.560 1.570 10,000 15,680 1.5680 1.045 1.045 1.132 1.038 1.045 15,023 1.0437 0.00%
2018-05-24 0 1.570 1.560 1.700 1.570 1.580 16,000 25,180 1.5738 1.045 1.038 1.132 1.045 1.052 24,038 1.0475 0.64%
2018-05-23 0 1.560 1.560 1.690 1.560 1.570 28,000 43,760 1.5629 1.038 1.038 1.125 1.038 1.045 42,066 1.0403 0.00%
2018-05-21 0 1.560 1.560 1.700 1.560 1.570 24,000 37,480 1.5617 1.038 1.038 1.132 1.038 1.045 36,056 1.0395 0.00%
2018-05-18 0 1.560 1.560 1.730 1.560 1.560 20,000 31,200 1.5600 1.038 1.038 1.152 1.038 1.038 30,047 1.0384 -2.50%
2018-05-17 0 1.600 1.600 1.700 1.600 1.600 28,000 44,800 1.6000 1.065 1.065 1.132 1.065 1.065 42,066 1.0650 1.91%
2018-05-16 0 1.570 1.570 1.700 1.570 1.570 4,000 6,280 1.5700 1.045 1.045 1.132 1.045 1.045 6,009 1.0450 0.00%
2018-05-15 0 1.570 1.570 1.600 1.560 1.560 20,000 31,200 1.5600 1.045 1.045 1.065 1.038 1.038 30,047 1.0384 0.00%
2018-05-14 0 1.570 1.570 1.860 1.570 1.570 22,000 34,540 1.5700 1.045 1.045 1.238 1.045 1.045 33,052 1.0450 -1.87%
2018-05-11 0 1.600 1.570 1.750 1.560 1.600 22,000 34,680 1.5764 1.065 1.045 1.165 1.038 1.065 33,052 1.0493 -1.23%
2018-05-10 0 1.620 1.560 1.860 - - 0 0 - 1.078 1.038 1.238 - - 0 - 0.00%
2018-05-09 0 1.620 1.620 1.860 1.620 1.620 6,000 9,720 1.6200 1.078 1.078 1.238 1.078 1.078 9,014 1.0783 0.00%
2018-05-08 0 1.620 1.620 1.750 1.600 1.660 46,000 74,840 1.6270 1.078 1.078 1.165 1.065 1.105 69,108 1.0829 -7.43%
2018-05-07 0 1.750 1.600 1.800 - - 0 0 - 1.165 1.065 1.198 - - 0 - 0.00%
2018-05-04 0 1.750 1.600 1.820 1.750 1.750 10,000 17,500 1.7500 1.165 1.065 1.211 1.165 1.165 15,023 1.1648 0.00%
2018-05-03 0 1.750 1.570 1.830 - - 0 0 - 1.165 1.045 1.218 - - 0 - 0.00%
2018-05-02 0 1.750 1.600 1.830 - - 0 0 - 1.165 1.065 1.218 - - 0 - 0.00%
2018-04-30 0 1.750 1.570 1.830 - - 0 0 - 1.165 1.045 1.218 - - 0 - 0.00%
2018-04-27 0 1.750 1.570 1.800 - - 0 0 - 1.165 1.045 1.198 - - 0 - 0.00%
2018-04-26 0 1.750 1.600 1.800 - - 0 0 - 1.165 1.065 1.198 - - 0 - 0.00%
2018-04-25 0 1.750 1.610 1.830 - - 0 0 - 1.165 1.072 1.218 - - 0 - 0.00%
2018-04-24 0 1.750 1.700 1.810 1.750 1.750 2,000 3,500 1.7500 1.165 1.132 1.205 1.165 1.165 3,005 1.1648 2.94%
2018-04-23 0 1.700 1.700 1.780 1.680 1.680 6,000 10,080 1.6800 1.132 1.132 1.185 1.118 1.118 9,014 1.1183 1.80%
2018-04-20 0 1.670 1.670 1.700 - - 0 0 - 1.112 1.112 1.132 - - 0 - 0.00%
2018-04-19 0 1.670 1.600 1.700 1.670 1.670 26,000 42,760 1.6446 1.112 1.065 1.132 1.112 1.112 39,061 1.0947 6.37%
2018-04-18 0 1.570 1.570 1.670 1.570 1.570 98,000 153,860 1.5700 1.045 1.045 1.112 1.045 1.045 147,230 1.0450 0.00%
2018-04-17 0 1.570 1.560 1.670 1.570 1.570 150,000 235,500 1.5700 1.045 1.038 1.112 1.045 1.045 225,352 1.0450 0.00%
2018-04-16 0 1.570 1.570 1.670 1.570 1.570 100,000 157,000 1.5700 1.045 1.045 1.112 1.045 1.045 150,235 1.0450 0.00%
2018-04-13 0 1.570 1.570 1.670 - - 0 0 - 1.045 1.045 1.112 - - 0 - 0.00%
2018-04-12 0 1.570 1.570 1.660 1.570 1.570 8,000 12,560 1.5700 1.045 1.045 1.105 1.045 1.045 12,019 1.0450 0.64%
2018-04-11 0 1.560 1.500 1.660 1.560 1.560 62,000 96,720 1.5600 1.038 0.998 1.105 1.038 1.038 93,145 1.0384 0.00%
2018-04-10 0 1.560 1.480 1.600 1.460 1.560 84,000 124,840 1.4862 1.038 0.985 1.065 0.972 1.038 126,197 0.9892 -6.02%
2018-04-09 0 1.660 1.360 1.910 - - 0 0 - 1.105 0.905 1.271 - - 0 - 0.00%
2018-04-06 0 1.660 1.660 1.850 1.550 1.550 2,000 3,100 1.5500 1.105 1.105 1.231 1.032 1.032 3,005 1.0317 -12.63%
2018-04-04 0 1.900 1.540 1.950 - - 0 0 - 1.265 1.025 1.298 - - 0 - 0.00%
2018-04-03 0 1.900 1.570 1.900 - - 0 0 - 1.265 1.045 1.265 - - 0 - 0.00%
2018-03-29 0 1.900 1.540 1.900 - - 0 0 - 1.265 1.025 1.265 - - 0 - 0.00%
2018-03-28 0 1.900 1.730 1.900 1.870 1.900 10,000 18,760 1.8760 1.265 1.152 1.265 1.245 1.265 15,023 1.2487 2.15%
2018-03-27 0 1.860 1.590 1.870 - - 0 0 - 1.238 1.058 1.245 - - 0 - 0.00%
2018-03-26 0 1.860 1.520 1.870 1.860 1.860 4,000 7,440 1.8600 1.238 1.012 1.245 1.238 1.238 6,009 1.2381 0.00%
2018-03-23 0 1.860 1.540 1.860 - - 0 0 - 1.238 1.025 1.238 - - 0 - 0.00%
2018-03-22 0 1.860 1.510 1.860 - - 0 0 - 1.238 1.005 1.238 - - 0 - 0.00%
2018-03-21 0 1.860 1.660 1.860 1.860 1.860 2,000 3,720 1.8600 1.238 1.105 1.238 1.238 1.238 3,005 1.2381 0.00%
2018-03-20 0 1.860 1.800 1.950 - - 0 0 - 1.238 1.198 1.298 - - 0 - 0.00%
2018-03-19 0 1.860 1.650 1.950 - - 0 0 - 1.238 1.098 1.298 - - 0 - 0.00%
2018-03-16 0 1.860 1.680 1.900 - - 0 0 - 1.238 1.118 1.265 - - 0 - 0.00%
2018-03-15 0 1.860 1.780 1.860 1.870 1.870 8,000 14,960 1.8700 1.238 1.185 1.238 1.245 1.245 12,019 1.2447 5.08%
2018-03-14 0 1.770 1.770 1.900 1.770 1.770 6,000 10,620 1.7700 1.178 1.178 1.265 1.178 1.178 9,014 1.1782 5.36%
2018-03-13 0 1.680 1.680 1.850 1.550 1.550 2,000 3,100 1.5500 1.118 1.118 1.231 1.032 1.032 3,005 1.0317 -4.00%
2018-03-12 0 1.750 1.750 1.950 1.750 1.750 2,000 3,500 1.7500 1.165 1.165 1.298 1.165 1.165 3,005 1.1648 -4.37%
2018-03-09 0 1.830 1.830 1.950 1.810 1.950 32,000 62,120 1.9413 1.218 1.218 1.298 1.205 1.298 48,075 1.2921 -1.08%
2018-03-08 0 1.850 1.850 1.920 1.780 1.930 46,000 87,860 1.9100 1.231 1.231 1.278 1.185 1.285 69,108 1.2713 -1.60%
2018-03-07 0 1.880 1.880 1.940 1.850 1.950 4,000 7,600 1.9000 1.251 1.251 1.291 1.231 1.298 6,009 1.2647 3.87%
2018-03-06 0 1.810 1.810 1.960 1.800 1.850 8,000 14,700 1.8375 1.205 1.205 1.305 1.198 1.231 12,019 1.2231 6.47%
2018-03-05 0 1.700 1.700 2.000 1.680 1.790 164,000 285,080 1.7383 1.132 1.132 1.331 1.118 1.191 246,385 1.1571 -6.59%
2018-03-02 0 1.820 1.820 2.000 - - 0 0 - 1.211 1.211 1.331 - - 0 - 0.00%
2018-03-01 0 1.820 1.820 2.000 - - 0 0 - 1.211 1.211 1.331 - - 0 - 0.55%
2018-02-28 0 1.810 1.750 2.000 - - 0 0 - 1.205 1.165 1.331 - - 0 - 0.00%
2018-02-27 0 1.810 1.810 2.000 - - 0 0 - 1.205 1.205 1.331 - - 0 - 0.00%
2018-02-26 0 1.810 1.810 2.000 1.810 1.810 10,000 18,100 1.8100 1.205 1.205 1.331 1.205 1.205 15,023 1.2048 4.62%
2018-02-23 0 1.730 1.600 2.000 - - 0 0 - 1.152 1.065 1.331 - - 0 - 0.00%
2018-02-22 0 1.730 1.730 2.000 1.730 1.730 56,000 96,880 1.7300 1.152 1.152 1.331 1.152 1.152 84,131 1.1515 -3.89%
2018-02-21 0 1.800 1.800 1.850 1.800 1.800 32,000 57,600 1.8000 1.198 1.198 1.231 1.198 1.198 48,075 1.1981 5.88%
2018-02-20 0 1.700 1.500 1.910 - - 0 0 - 1.132 0.998 1.271 - - 0 - 0.00%
2018-02-15 0 1.700 1.700 1.910 - - 0 0 - 1.132 1.132 1.271 - - 0 - 1.19%
2018-02-14 0 1.680 1.680 1.800 1.610 1.690 58,000 95,000 1.6379 1.118 1.118 1.198 1.072 1.125 87,136 1.0902 -1.18%
2018-02-13 0 1.700 1.530 1.770 1.700 1.750 94,000 160,700 1.7096 1.132 1.018 1.178 1.132 1.165 141,220 1.1379 -1.16%
2018-02-12 0 1.720 1.580 1.720 1.640 1.730 4,000 6,740 1.6850 1.145 1.052 1.145 1.092 1.152 6,009 1.1216 1.18%
2018-02-09 0 1.700 1.640 1.700 1.530 1.970 212,000 357,240 1.6851 1.132 1.092 1.132 1.018 1.311 318,497 1.1216 -14.14%
2018-02-08 0 1.980 1.780 1.980 1.850 2.020 92,000 174,840 1.9004 1.318 1.185 1.318 1.231 1.345 138,216 1.2650 -3.41%
2018-02-07 0 2.050 1.780 2.410 - - 0 0 - 1.365 1.185 1.604 - - 0 - 0.00%
2018-02-06 0 2.050 1.880 2.150 1.850 2.100 48,000 95,620 1.9921 1.365 1.251 1.431 1.231 1.398 72,113 1.3260 -5.09%
2018-02-05 0 2.160 1.900 2.170 2.040 2.180 26,000 55,400 2.1308 1.438 1.265 1.444 1.358 1.451 39,061 1.4183 -1.37%
2018-02-02 0 2.190 2.010 2.190 2.020 2.200 30,000 64,160 2.1387 1.458 1.338 1.458 1.345 1.464 45,070 1.4236 9.50%
2018-02-01 0 2.000 1.880 2.200 - - 0 0 - 1.331 1.251 1.464 - - 0 - 0.00%
2018-01-31 0 2.000 1.980 2.410 2.000 2.000 4,000 8,000 2.0000 1.331 1.318 1.604 1.331 1.331 6,009 1.3313 -3.85%
2018-01-30 0 2.080 1.950 2.190 2.030 2.080 12,000 24,660 2.0550 1.385 1.298 1.458 1.351 1.385 18,028 1.3679 2.46%
2018-01-29 0 2.030 1.920 2.020 1.900 2.030 26,000 51,140 1.9669 1.351 1.278 1.345 1.265 1.351 39,061 1.3092 6.84%
2018-01-26 0 1.900 1.850 2.040 1.700 1.970 80,000 150,520 1.8815 1.265 1.231 1.358 1.132 1.311 120,188 1.2524 -7.77%
2018-01-25 0 2.060 1.880 2.060 1.980 2.080 36,000 73,420 2.0394 1.371 1.251 1.371 1.318 1.385 54,084 1.3575 3.00%
2018-01-24 0 2.000 1.980 2.070 2.000 2.190 118,000 243,120 2.0603 1.331 1.318 1.378 1.331 1.458 177,277 1.3714 -11.50%
2018-01-23 0 2.260 2.050 2.430 2.050 2.260 48,000 104,840 2.1842 1.504 1.365 1.617 1.365 1.504 72,113 1.4538 5.12%
2018-01-22 0 2.150 1.820 2.430 2.050 2.150 76,000 157,260 2.0692 1.431 1.211 1.617 1.365 1.431 114,178 1.3773 -0.46%
2018-01-19 0 2.160 2.100 2.160 2.140 2.260 16,000 35,200 2.2000 1.438 1.398 1.438 1.424 1.504 24,038 1.4644 0.00%
2018-01-18 0 2.160 2.050 2.160 - - 0 0 - 1.438 1.365 1.438 - - 0 - -1.82%
2018-01-17 0 2.200 2.100 2.260 2.120 2.200 34,000 73,580 2.1641 1.464 1.398 1.504 1.411 1.464 51,080 1.4405 -3.93%
2018-01-16 0 2.290 2.110 2.320 2.150 2.290 16,000 35,520 2.2200 1.524 1.404 1.544 1.431 1.524 24,038 1.4777 0.44%
2018-01-15 0 2.280 2.080 2.330 2.140 2.280 16,000 35,360 2.2100 1.518 1.385 1.551 1.424 1.518 24,038 1.4710 0.44%
2018-01-12 0 2.270 2.050 2.270 2.120 2.270 24,000 52,880 2.2033 1.511 1.365 1.511 1.411 1.511 36,056 1.4666 0.00%
2018-01-11 0 2.270 2.150 2.280 2.180 2.270 12,000 26,700 2.2250 1.511 1.431 1.518 1.451 1.511 18,028 1.4810 -0.44%
2018-01-10 0 2.280 2.180 2.400 2.120 2.280 26,000 57,620 2.2162 1.518 1.451 1.598 1.411 1.518 39,061 1.4751 -0.44%
2018-01-09 0 2.290 1.810 2.290 2.180 2.290 20,000 44,920 2.2460 1.524 1.205 1.524 1.451 1.524 30,047 1.4950 2.69%
2018-01-08 0 2.230 2.100 2.310 2.090 2.230 14,000 30,420 2.1729 1.484 1.398 1.538 1.391 1.484 21,033 1.4463 1.83%
2018-01-05 0 2.190 1.870 2.200 2.090 2.190 28,000 59,720 2.1329 1.458 1.245 1.464 1.391 1.458 42,066 1.4197 4.78%
2018-01-04 0 2.090 1.860 2.200 - - 0 0 - 1.391 1.238 1.464 - - 0 - 0.00%
2018-01-03 0 2.090 1.870 2.100 2.090 2.100 16,000 33,460 2.0913 1.391 1.245 1.398 1.391 1.398 24,038 1.3920 -1.42%
2018-01-02 0 2.120 1.990 2.500 2.120 2.120 2,000 4,240 2.1200 1.411 1.325 1.664 1.411 1.411 3,005 1.4111 3.92%
2017-12-29 0 2.040 2.030 2.400 2.040 2.040 2,000 4,080 2.0400 1.358 1.351 1.598 1.358 1.358 3,005 1.3579 0.99%
2017-12-28 0 2.020 2.000 2.280 1.990 2.180 80,000 162,020 2.0253 1.345 1.331 1.518 1.325 1.451 120,188 1.3481 -1.46%
2017-12-27 0 2.050 2.050 2.260 2.000 2.080 1,710,000 3,420,320 2.0002 1.365 1.365 1.504 1.331 1.385 2,569,010 1.3314 -13.87%
2017-12-22 0 2.380 2.080 2.380 - - 0 0 - 1.584 1.385 1.584 - - 0 - 0.00%
2017-12-21 0 2.380 2.120 2.650 - - 0 0 - 1.584 1.411 1.764 - - 0 - 0.00%
2017-12-20 0 2.380 2.080 2.480 - - 200 530 2.6500 1.584 1.385 1.651 - - 300 1.7639 0.00%
2017-12-19 0 2.380 2.310 2.420 2.320 2.380 44,000 103,440 2.3509 1.584 1.538 1.611 1.544 1.584 66,103 1.5648 0.00%
2017-12-18 0 2.380 2.300 2.390 2.300 2.380 104,000 243,200 2.3385 1.584 1.531 1.591 1.531 1.584 156,244 1.5565 -0.42%
2017-12-15 0 2.390 2.310 2.400 - - 0 0 - 1.591 1.538 1.598 - - 0 - 0.00%
2017-12-14 0 2.390 2.320 2.390 - - 0 0 - 1.591 1.544 1.591 - - 0 - -0.42%
2017-12-13 0 2.400 2.240 2.400 - - 0 0 - 1.598 1.491 1.598 - - 0 - 0.00%
2017-12-12 0 2.400 2.100 2.400 - - 0 0 - 1.598 1.398 1.598 - - 0 - 0.00%
2017-12-11 0 2.400 2.100 2.400 - - 0 0 - 1.598 1.398 1.598 - - 0 - 0.00%
2017-12-08 0 2.400 2.100 2.400 2.330 2.400 20,000 46,880 2.3440 1.598 1.398 1.598 1.551 1.598 30,047 1.5602 3.00%
2017-12-07 0 2.330 2.100 2.330 2.330 2.330 10,000 23,300 2.3300 1.551 1.398 1.551 1.551 1.551 15,023 1.5509 0.00%
2017-12-06 0 2.330 2.270 2.330 2.240 2.350 136,000 312,220 2.2957 1.551 1.511 1.551 1.491 1.564 204,319 1.5281 3.56%
2017-12-05 0 2.250 2.250 2.400 2.150 2.350 228,000 507,640 2.2265 1.498 1.498 1.598 1.431 1.564 342,535 1.4820 -9.64%
2017-12-04 0 2.490 2.040 2.490 2.550 2.550 32,000 81,600 2.5500 1.657 1.358 1.657 1.697 1.697 48,075 1.6973 -4.23%
2017-12-01 0 2.600 2.050 2.600 2.610 2.610 8,000 20,880 2.6100 1.731 1.365 1.731 1.737 1.737 12,019 1.7373 -0.76%
2017-11-30 0 2.620 2.070 2.620 2.630 2.650 16,000 42,240 2.6400 1.744 1.378 1.744 1.751 1.764 24,038 1.7573 -0.76%
2017-11-29 0 2.640 2.400 2.640 2.640 2.710 18,000 47,900 2.6611 1.757 1.598 1.757 1.757 1.804 27,042 1.7713 -2.94%
2017-11-28 0 2.720 2.120 2.720 - - 0 0 - 1.811 1.411 1.811 - - 0 - 0.00%
2017-11-27 0 2.720 2.170 2.720 - - 0 0 - 1.811 1.444 1.811 - - 0 - 0.00%
2017-11-24 0 2.720 2.190 2.720 2.710 2.720 4,000 10,860 2.7150 1.811 1.458 1.811 1.804 1.811 6,009 1.8072 -0.37%
2017-11-23 0 2.730 2.200 2.730 2.730 2.730 4,000 10,920 2.7300 1.817 1.464 1.817 1.817 1.817 6,009 1.8172 0.00%
2017-11-22 0 2.730 2.140 2.730 2.730 2.740 8,000 21,880 2.7350 1.817 1.424 1.817 1.817 1.824 12,019 1.8205 -0.36%
2017-11-21 0 2.740 2.730 2.750 2.740 2.750 14,000 38,480 2.7486 1.824 1.817 1.830 1.824 1.830 21,033 1.8295 -0.36%
2017-11-20 0 2.750 2.750 2.800 2.750 2.750 30,000 82,500 2.7500 1.830 1.830 1.864 1.830 1.830 45,070 1.8305 0.00%
2017-11-17 0 2.750 2.180 2.760 2.750 2.790 84,000 231,640 2.7576 1.830 1.451 1.837 1.830 1.857 126,197 1.8355 -1.43%
2017-11-16 0 2.790 2.750 2.800 2.790 2.800 40,000 111,700 2.7925 1.857 1.830 1.864 1.857 1.864 60,094 1.8588 0.00%
2017-11-15 0 2.790 2.750 2.800 2.790 2.800 142,000 397,480 2.7992 1.857 1.830 1.864 1.857 1.864 213,333 1.8632 -0.36%
2017-11-14 0 2.800 2.790 2.830 2.800 2.800 42,000 117,600 2.8000 1.864 1.857 1.884 1.864 1.864 63,098 1.8638 -1.06%
2017-11-13 0 2.830 2.700 2.830 2.710 2.830 214,000 599,680 2.8022 1.884 1.797 1.884 1.804 1.884 321,502 1.8652 1.43%
2017-11-10 0 2.790 2.600 2.800 2.680 2.800 44,000 121,900 2.7705 1.857 1.731 1.864 1.784 1.864 66,103 1.8441 -0.36%
2017-11-09 0 2.800 2.600 2.800 2.800 2.800 44,000 123,200 2.8000 1.864 1.731 1.864 1.864 1.864 66,103 1.8638 0.00%
2017-11-08 0 2.800 2.600 2.800 2.800 2.800 36,000 100,800 2.8000 1.864 1.731 1.864 1.864 1.864 54,084 1.8638 0.00%
2017-11-07 0 2.800 2.760 2.800 2.800 2.830 50,000 140,240 2.8048 1.864 1.837 1.864 1.864 1.884 75,117 1.8669 0.00%
2017-11-06 0 2.800 2.650 2.830 2.800 2.830 142,000 398,280 2.8048 1.864 1.764 1.884 1.864 1.884 213,333 1.8669 -0.36%
2017-11-03 0 2.810 2.800 2.830 2.800 2.810 66,000 185,100 2.8045 1.870 1.864 1.884 1.864 1.870 99,155 1.8668 0.36%
2017-11-02 0 2.800 2.700 2.800 2.800 2.800 24,000 67,200 2.8000 1.864 1.797 1.864 1.864 1.864 36,056 1.8638 0.00%
2017-11-01 0 2.800 2.210 2.800 2.800 2.810 112,000 314,500 2.8080 1.864 1.471 1.864 1.864 1.870 168,263 1.8691 0.00%
2017-10-31 0 2.800 2.800 2.810 2.800 2.800 96,000 268,800 2.8000 1.864 1.864 1.870 1.864 1.864 144,225 1.8638 0.00%
2017-10-30 0 2.800 2.750 2.810 2.740 2.800 220,000 609,760 2.7716 1.864 1.830 1.870 1.824 1.864 330,516 1.8449 1.08%
2017-10-27 0 2.770 2.770 2.990 2.770 2.820 78,000 218,800 2.8051 1.844 1.844 1.990 1.844 1.877 117,183 1.8672 -1.77%
2017-10-26 0 2.820 2.750 2.820 2.800 2.830 28,000 78,960 2.8200 1.877 1.830 1.877 1.864 1.884 42,066 1.8771 -1.40%
2017-10-25 0 2.860 2.860 2.900 2.860 3.000 116,000 342,360 2.9514 1.904 1.904 1.930 1.904 1.997 174,272 1.9645 -4.03%
2017-10-24 0 2.980 2.790 2.980 3.000 3.000 2,000 6,000 3.0000 1.984 1.857 1.984 1.997 1.997 3,005 1.9969 6.81%
2017-10-23 0 2.790 2.750 2.900 2.790 2.790 2,000 5,580 2.7900 1.857 1.830 1.930 1.857 1.857 3,005 1.8571 -0.36%
2017-10-20 0 2.800 2.730 2.850 2.760 2.840 66,000 183,820 2.7852 1.864 1.817 1.897 1.837 1.890 99,155 1.8539 3.70%
2017-10-19 0 2.700 2.680 2.800 2.700 2.810 196,000 538,440 2.7471 1.797 1.784 1.864 1.797 1.870 294,460 1.8286 0.00%
2017-10-18 0 2.700 2.690 2.700 2.670 2.780 160,000 440,000 2.7500 1.797 1.791 1.797 1.777 1.850 240,375 1.8305 1.50%
2017-10-17 0 2.660 2.660 2.720 2.650 2.710 120,000 319,620 2.6635 1.771 1.771 1.811 1.764 1.804 180,281 1.7729 -1.48%
2017-10-16 0 2.700 2.680 2.750 2.520 2.700 284,000 745,420 2.6247 1.797 1.784 1.830 1.677 1.797 426,666 1.7471 8.00%
2017-10-13 0 2.500 2.450 2.510 2.450 2.500 236,000 587,640 2.4900 1.664 1.631 1.671 1.631 1.664 354,553 1.6574 4.60%
2017-10-12 0 2.390 2.390 2.400 2.350 2.390 166,000 394,760 2.3781 1.591 1.591 1.598 1.564 1.591 249,389 1.5829 7.17%
2017-10-11 0 2.230 2.230 2.300 2.230 2.290 8,000 18,080 2.2600 1.484 1.484 1.531 1.484 1.524 12,019 1.5043 -5.51%
2017-10-10 0 2.360 2.200 2.360 2.200 2.360 28,000 62,040 2.2157 1.571 1.464 1.571 1.464 1.571 42,066 1.4748 2.61%
2017-10-09 0 2.300 2.290 2.300 2.240 2.340 40,000 90,960 2.2740 1.531 1.524 1.531 1.491 1.558 60,094 1.5136 1.77%
2017-10-06 0 2.260 2.200 2.260 2.250 2.280 10,000 22,620 2.2620 1.504 1.464 1.504 1.498 1.518 15,023 1.5056 4.63%
2017-10-04 0 2.160 2.130 2.190 2.120 2.280 88,000 193,840 2.2027 1.438 1.418 1.458 1.411 1.518 132,206 1.4662 -0.92%
2017-10-03 0 2.180 2.120 2.200 2.010 2.180 66,000 138,060 2.0918 1.451 1.411 1.464 1.338 1.451 99,155 1.3924 0.00%
2017-09-29 0 2.180 2.120 2.180 2.070 2.230 266,000 568,380 2.1368 1.451 1.411 1.451 1.378 1.484 399,624 1.4223 5.31%
2017-09-28 0 2.070 2.060 2.070 2.050 2.200 198,000 417,320 2.1077 1.378 1.371 1.378 1.365 1.464 297,464 1.4029 3.50%
2017-09-27 0 2.000 2.000 2.050 1.960 2.040 190,000 379,020 1.9948 1.331 1.331 1.365 1.305 1.358 285,446 1.3278 0.00%
2017-09-26 0 2.000 1.930 2.010 1.970 2.000 148,000 293,020 1.9799 1.331 1.285 1.338 1.311 1.331 222,347 1.3178 4.17%
2017-09-25 0 1.920 1.920 2.000 1.920 1.940 36,000 69,420 1.9283 1.278 1.278 1.331 1.278 1.291 54,084 1.2835 -2.54%
2017-09-22 0 1.970 1.950 1.970 1.900 1.980 226,000 437,100 1.9341 1.311 1.298 1.311 1.265 1.318 339,530 1.2874 3.14%
2017-09-21 0 1.910 1.910 1.940 1.890 1.980 246,000 471,280 1.9158 1.271 1.271 1.291 1.258 1.318 369,577 1.2752 1.60%
2017-09-20 0 1.880 1.880 1.890 1.850 1.900 234,000 439,780 1.8794 1.251 1.251 1.258 1.231 1.265 351,549 1.2510 -1.57%
2017-09-19 0 1.910 1.890 1.920 1.730 1.920 242,000 443,360 1.8321 1.271 1.258 1.278 1.152 1.278 363,568 1.2195 1.06%
2017-09-18 0 1.890 1.870 1.890 1.850 2.280 1,400,000 2,767,140 1.9765 1.258 1.245 1.258 1.231 1.518 2,103,283 1.3156 12.50%
2017-09-15 0 1.680 - 1.900 1.570 1.910 186,000 334,400 1.7978 1.118 - 1.265 1.045 1.271 279,436 1.1967 -9.68%
2017-09-14 0 1.860 1.860 1.970 1.850 1.990 184,000 348,460 1.8938 1.238 1.238 1.311 1.231 1.325 276,431 1.2606 -2.11%
2017-09-13 0 1.900 1.870 2.020 1.870 1.990 28,000 53,600 1.9143 1.265 1.245 1.345 1.245 1.325 42,066 1.2742 -1.55%
2017-09-12 0 1.930 1.930 2.000 1.930 1.930 8,000 15,440 1.9300 1.285 1.285 1.331 1.285 1.285 12,019 1.2847 1.58%
2017-09-11 0 1.900 1.900 2.000 1.880 1.880 2,000 3,760 1.8800 1.265 1.265 1.331 1.251 1.251 3,005 1.2514 1.06%
2017-09-08 0 1.880 1.880 1.990 1.880 1.880 4,000 7,520 1.8800 1.251 1.251 1.325 1.251 1.251 6,009 1.2514 0.00%
2017-09-07 0 1.880 1.880 2.000 - - 0 0 - 1.251 1.251 1.331 - - 0 - 1.08%
2017-09-06 0 1.860 1.840 2.030 - - 0 0 - 1.238 1.225 1.351 - - 0 - 0.00%
2017-09-05 0 1.860 1.860 2.050 1.860 1.860 10,000 18,600 1.8600 1.238 1.238 1.365 1.238 1.238 15,023 1.2381 0.00%
2017-09-04 0 1.860 1.860 2.050 1.830 1.830 2,000 3,660 1.8300 1.238 1.238 1.365 1.218 1.218 3,005 1.2181 0.00%
2017-09-01 0 1.860 1.870 1.940 1.830 1.870 218,000 404,160 1.8539 1.238 1.245 1.291 1.218 1.245 327,511 1.2340 -2.11%
2017-08-31 0 1.900 1.890 1.990 1.890 1.990 70,000 137,960 1.9709 1.265 1.258 1.325 1.258 1.325 105,164 1.3119 3.83%
2017-08-30 0 1.830 1.830 1.920 1.830 2.100 340,000 656,940 1.9322 1.218 1.218 1.278 1.218 1.398 510,797 1.2861 0.55%
2017-08-29 0 1.820 1.780 1.820 1.800 1.820 22,000 39,720 1.8055 1.211 1.185 1.211 1.198 1.211 33,052 1.2018 0.00%
2017-08-28 0 1.820 1.790 1.820 1.800 1.980 124,000 226,720 1.8284 1.211 1.191 1.211 1.198 1.318 186,291 1.2170 1.11%
2017-08-25 0 1.800 1.780 1.860 1.760 2.100 130,000 249,240 1.9172 1.198 1.185 1.238 1.172 1.398 195,305 1.2762 -7.69%
2017-08-24 0 1.950 1.900 2.120 1.950 2.080 44,000 91,260 2.0741 1.298 1.265 1.411 1.298 1.385 66,103 1.3806 -4.88%
2017-08-22 0 2.050 1.920 2.050 1.970 2.100 62,000 125,180 2.0190 1.365 1.278 1.365 1.311 1.398 93,145 1.3439 17.82%
2017-08-21 0 1.740 1.740 1.990 1.710 2.070 76,000 147,400 1.9395 1.158 1.158 1.325 1.138 1.378 114,178 1.2910 1.75%
2017-08-18 0 1.710 1.660 1.700 1.700 1.850 58,000 100,720 1.7366 1.138 1.105 1.132 1.132 1.231 87,136 1.1559 -11.40%
2017-08-17 0 1.930 1.930 1.960 1.820 2.070 46,000 88,900 1.9326 1.285 1.285 1.305 1.211 1.378 69,108 1.2864 1.58%
2017-08-16 0 1.900 1.750 1.980 1.900 1.990 6,000 11,760 1.9600 1.265 1.165 1.318 1.265 1.325 9,014 1.3046 -4.52%
2017-08-15 0 1.990 1.700 1.990 2.000 2.000 4,000 8,000 2.0000 1.325 1.132 1.325 1.331 1.331 6,009 1.3313 -0.50%
2017-08-14 0 2.000 1.900 2.030 2.000 2.000 20,000 40,000 2.0000 1.331 1.265 1.351 1.331 1.331 30,047 1.3313 2.56%
2017-08-11 0 1.950 1.750 1.950 - - 0 0 - 1.298 1.165 1.298 - - 0 - -2.50%
2017-08-10 0 2.000 1.750 2.040 - - 0 0 - 1.331 1.165 1.358 - - 0 - 0.00%
2017-08-09 0 2.000 1.710 2.040 - - 0 0 - 1.331 1.138 1.358 - - 0 - 0.00%
2017-08-08 0 2.000 1.880 2.050 2.000 2.000 270,000 540,000 2.0000 1.331 1.251 1.365 1.331 1.331 405,633 1.3313 1.01%
2017-08-07 0 1.980 1.790 2.040 1.710 1.980 30,000 55,160 1.8387 1.318 1.191 1.358 1.138 1.318 45,070 1.2239 4.21%
2017-08-04 0 1.900 1.810 1.900 1.790 2.000 24,000 46,300 1.9292 1.265 1.205 1.265 1.191 1.331 36,056 1.2841 -4.04%
2017-08-03 0 1.980 1.980 2.000 1.970 2.070 74,000 148,060 2.0008 1.318 1.318 1.331 1.311 1.378 111,174 1.3318 -7.91%
2017-08-02 0 2.150 2.130 2.150 2.170 2.490 84,000 192,520 2.2919 1.431 1.418 1.431 1.444 1.657 126,197 1.5256 -6.52%
2017-08-01 0 2.300 2.280 2.300 2.300 2.400 64,000 150,600 2.3531 1.531 1.518 1.531 1.531 1.598 96,150 1.5663 -4.17%
2017-07-31 0 2.400 2.280 2.490 - - 0 0 - 1.598 1.518 1.657 - - 0 - 0.00%
2017-07-28 0 2.400 2.350 2.400 2.400 2.600 40,000 100,200 2.5050 1.598 1.564 1.598 1.598 1.731 60,094 1.6674 -4.38%
2017-07-27 0 2.510 2.280 2.600 - - 0 0 - 1.671 1.518 1.731 - - 0 - 0.00%
2017-07-26 0 2.510 2.500 2.600 - - 0 0 - 1.671 1.664 1.731 - - 0 - 0.00%
2017-07-25 0 2.510 2.320 2.600 - - 0 0 - 1.671 1.544 1.731 - - 0 - 0.00%
2017-07-24 0 2.510 2.340 2.650 - - 0 0 - 1.671 1.558 1.764 - - 0 - 0.00%
2017-07-21 0 2.510 2.320 2.690 2.510 2.510 14,000 35,140 2.5100 1.671 1.544 1.791 1.671 1.671 21,033 1.6707 0.40%
2017-07-20 0 2.500 2.550 2.660 2.150 2.680 62,000 150,640 2.4297 1.664 1.697 1.771 1.431 1.784 93,145 1.6173 -6.72%
2017-07-19 0 2.680 2.220 2.680 - - 0 0 - 1.784 1.478 1.784 - - 0 - 0.00%
2017-07-18 0 2.680 2.150 2.680 - - 0 0 - 1.784 1.431 1.784 - - 0 - 0.00%
2017-07-17 0 2.680 2.520 2.720 2.500 2.680 22,000 56,600 2.5727 1.784 1.677 1.811 1.664 1.784 33,052 1.7125 -0.74%
2017-07-14 0 2.700 2.160 2.780 - - 0 0 - 1.797 1.438 1.850 - - 0 - 0.00%
2017-07-13 0 2.700 2.550 2.760 - - 0 0 - 1.797 1.697 1.837 - - 0 - 0.00%
2017-07-12 0 2.700 2.170 2.780 - - 0 0 - 1.797 1.444 1.850 - - 0 - 0.00%
2017-07-11 0 2.700 2.160 2.780 2.700 2.700 2,000 5,400 2.7000 1.797 1.438 1.850 1.797 1.797 3,005 1.7972 0.00%
2017-07-10 0 2.700 2.160 2.700 - - 0 0 - 1.797 1.438 1.797 - - 0 - 0.00%
2017-07-07 0 2.700 2.160 2.800 - - 0 0 - 1.797 1.438 1.864 - - 0 - 0.00%
2017-07-06 0 2.700 2.540 2.800 2.550 2.700 6,000 15,900 2.6500 1.797 1.691 1.864 1.697 1.797 9,014 1.7639 0.00%
2017-07-05 0 2.700 2.160 2.700 - - 0 0 - 1.797 1.438 1.797 - - 0 - 0.00%
2017-07-04 0 2.700 2.450 2.700 - - 0 0 - 1.797 1.631 1.797 - - 0 - 0.00%
2017-07-03 0 2.700 2.160 2.700 - - 0 0 - 1.797 1.438 1.797 - - 0 - 0.00%
2017-06-30 0 2.700 2.160 2.770 2.700 2.700 4,000 10,800 2.7000 1.797 1.438 1.844 1.797 1.797 6,009 1.7972 0.00%
2017-06-29 0 2.700 2.610 2.700 - - 0 0 - 1.797 1.737 1.797 - - 0 - -1.10%
2017-06-28 0 2.730 2.610 2.730 - - 0 0 - 1.817 1.737 1.817 - - 0 - 0.00%
2017-06-27 0 2.730 2.610 2.730 2.780 2.780 2,000 5,560 2.7800 1.817 1.737 1.817 1.850 1.850 3,005 1.8504 -1.80%
2017-06-26 0 2.780 2.610 2.820 2.780 2.780 2,000 5,560 2.7800 1.850 1.737 1.877 1.850 1.850 3,005 1.8504 1.09%
2017-06-23 0 2.750 2.560 2.750 - - 0 0 - 1.830 1.704 1.830 - - 0 - 0.00%
2017-06-22 0 2.750 2.580 2.820 2.750 2.750 2,000 5,500 2.7500 1.830 1.717 1.877 1.830 1.830 3,005 1.8305 5.77%
2017-06-21 0 2.600 2.570 2.700 2.600 2.700 30,000 79,000 2.6333 1.731 1.711 1.797 1.731 1.797 45,070 1.7528 0.00%
2017-06-20 0 2.600 2.590 2.720 2.600 2.700 34,000 90,440 2.6600 1.731 1.724 1.811 1.731 1.797 51,080 1.7706 -3.70%
2017-06-19 0 2.700 2.610 2.750 2.580 2.700 28,000 74,640 2.6657 1.797 1.737 1.830 1.717 1.797 42,066 1.7744 -2.17%
2017-06-16 0 2.760 2.540 2.880 2.760 2.760 2,000 5,520 2.7600 1.837 1.691 1.917 1.837 1.837 3,005 1.8371 1.47%
2017-06-15 0 2.720 2.580 2.890 2.550 2.850 60,000 156,660 2.6110 1.811 1.717 1.924 1.697 1.897 90,141 1.7379 -1.81%
2017-06-14 0 2.770 2.670 2.850 2.630 2.770 8,000 21,600 2.7000 1.844 1.777 1.897 1.751 1.844 12,019 1.7972 0.36%
2017-06-13 0 2.760 2.660 2.850 2.660 2.760 16,000 43,160 2.6975 1.837 1.771 1.897 1.771 1.837 24,038 1.7955 0.00%
2017-06-12 0 2.760 2.170 2.850 2.760 2.760 4,000 11,040 2.7600 1.837 1.444 1.897 1.837 1.837 6,009 1.8371 0.00%
2017-06-09 0 2.760 2.630 2.850 - - 0 0 - 1.837 1.751 1.897 - - 0 - 0.00%
2017-06-08 0 2.760 2.700 2.800 2.760 2.810 30,000 83,880 2.7960 1.837 1.797 1.864 1.837 1.870 45,070 1.8611 -2.47%
2017-06-07 0 2.830 2.730 2.840 2.730 2.830 22,000 60,340 2.7427 1.884 1.817 1.890 1.817 1.884 33,052 1.8256 0.00%
2017-06-06 0 2.830 2.760 2.830 2.790 2.850 36,000 100,860 2.8017 1.884 1.837 1.884 1.857 1.897 54,084 1.8649 8.43%
2017-06-05 0 2.610 2.540 2.850 - - 0 0 - 1.737 1.691 1.897 - - 0 - 0.00%
2017-06-02 0 2.610 2.600 2.850 - - 0 0 - 1.737 1.731 1.897 - - 0 - 0.00%
2017-06-01 0 2.610 2.610 2.830 2.600 2.620 80,000 208,760 2.6095 1.737 1.737 1.884 1.731 1.744 120,188 1.7370 -2.97%
2017-05-31 0 2.690 2.080 2.850 - - 0 0 - 1.791 1.385 1.897 - - 0 - 0.00%
2017-05-29 0 2.690 2.100 2.850 - - 0 0 - 1.791 1.398 1.897 - - 0 - 0.00%
2017-05-26 0 2.690 2.070 2.690 - - 0 0 - 1.791 1.378 1.791 - - 0 - 0.00%
2017-05-25 0 2.690 2.540 2.690 - - 0 0 - 1.791 1.691 1.791 - - 0 - 0.00%
2017-05-24 0 2.690 2.540 2.690 - - 0 0 - 1.791 1.691 1.791 - - 0 - 0.00%
2017-05-23 0 2.690 2.540 2.850 - - 0 0 - 1.791 1.691 1.897 - - 0 - 0.00%
2017-05-22 0 2.690 2.540 2.850 - - 0 0 - 1.791 1.691 1.897 - - 0 - 0.00%
2017-05-19 0 2.690 2.520 2.800 - - 0 0 - 1.791 1.677 1.864 - - 0 - 0.00%
2017-05-18 0 2.690 2.520 2.850 - - 0 0 - 1.791 1.677 1.897 - - 0 - 0.00%
2017-05-17 0 2.690 2.520 2.690 2.500 2.700 26,000 66,640 2.5631 1.791 1.677 1.791 1.664 1.797 39,061 1.7061 5.91%
2017-05-16 0 2.540 2.500 2.590 2.500 2.550 112,000 280,680 2.5061 1.691 1.664 1.724 1.664 1.697 168,263 1.6681 -6.62%
2017-05-15 0 2.720 2.110 2.900 - - 0 0 - 1.811 1.404 1.930 - - 0 - 0.00%
2017-05-12 0 2.720 2.250 2.900 2.720 2.720 6,000 16,320 2.7200 1.811 1.498 1.930 1.811 1.811 9,014 1.8105 -2.16%
2017-05-11 0 2.780 2.150 2.780 - - 0 0 - 1.850 1.431 1.850 - - 0 - -0.36%
2017-05-10 0 2.790 2.190 2.790 - - 0 0 - 1.857 1.458 1.857 - - 0 - 0.00%
2017-05-09 0 2.790 2.200 2.790 - - 0 0 - 1.857 1.464 1.857 - - 0 - -0.36%
2017-05-08 0 2.800 2.190 2.820 - - 0 0 - 1.864 1.458 1.877 - - 0 - 0.00%
2017-05-05 0 2.800 2.200 2.800 2.800 2.800 2,000 5,600 2.8000 1.864 1.464 1.864 1.864 1.864 3,005 1.8638 3.70%
2017-05-04 0 2.700 2.200 2.700 2.590 2.700 14,000 36,560 2.6114 1.797 1.464 1.797 1.724 1.797 21,033 1.7382 3.85%
2017-05-02 0 2.600 2.400 2.600 - - 0 0 - 1.731 1.598 1.731 - - 0 - -2.99%
2017-04-28 0 2.680 2.670 2.830 2.610 2.820 28,000 75,960 2.7129 1.784 1.777 1.884 1.737 1.877 42,066 1.8057 2.29%
2017-04-27 0 2.620 2.270 2.700 - - 0 0 - 1.744 1.511 1.797 - - 0 - 0.00%
2017-04-26 0 2.620 2.620 2.790 2.600 2.610 6,000 15,620 2.6033 1.744 1.744 1.857 1.731 1.737 9,014 1.7328 -6.09%
2017-04-25 0 2.790 2.450 2.790 2.600 2.840 8,000 21,760 2.7200 1.857 1.631 1.857 1.731 1.890 12,019 1.8105 1.45%
2017-04-24 0 2.750 2.370 2.750 - - 0 0 - 1.830 1.578 1.830 - - 0 - 0.00%
2017-04-21 0 2.750 2.550 2.840 - - 0 0 - 1.830 1.697 1.890 - - 0 - 0.00%
2017-04-20 0 2.750 2.370 2.850 - - 0 0 - 1.830 1.578 1.897 - - 0 - 0.00%
2017-04-19 0 2.750 2.470 2.750 2.750 2.750 2,000 5,500 2.7500 1.830 1.644 1.830 1.830 1.830 3,005 1.8305 -1.79%
2017-04-18 0 2.800 2.600 2.800 - - 0 0 - 1.864 1.731 1.864 - - 0 - -3.45%
2017-04-13 0 2.900 2.550 2.900 - - 0 0 - 1.930 1.697 1.930 - - 0 - 0.00%
2017-04-12 0 2.900 2.500 2.900 - - 0 0 - 1.930 1.664 1.930 - - 0 - 0.00%
2017-04-11 0 2.900 2.240 2.900 - - 0 0 - 1.930 1.491 1.930 - - 0 - 0.00%
2017-04-10 0 2.900 2.550 2.900 2.900 2.900 2,000 5,800 2.9000 1.930 1.697 1.930 1.930 1.930 3,005 1.9303 7.41%
2017-04-07 0 2.700 2.610 2.700 2.700 2.700 6,000 16,200 2.7000 1.797 1.737 1.797 1.797 1.797 9,014 1.7972 -1.82%
2017-04-06 0 2.750 2.700 2.850 2.750 2.900 30,000 85,500 2.8500 1.830 1.797 1.897 1.830 1.930 45,070 1.8970 -5.17%
2017-04-05 0 2.900 2.410 2.900 2.900 2.900 4,000 11,600 2.9000 1.930 1.604 1.930 1.930 1.930 6,009 1.9303 0.00%
2017-04-03 0 2.900 2.390 2.950 - - 0 0 - 1.930 1.591 1.964 - - 0 - 0.00%
2017-03-31 0 2.900 2.550 2.900 - - 0 0 - 1.930 1.697 1.930 - - 0 - 0.00%
2017-03-30 0 2.900 2.500 2.900 2.900 2.900 20,000 58,000 2.9000 1.930 1.664 1.930 1.930 1.930 30,047 1.9303 -3.01%
2017-03-29 0 2.990 2.460 2.990 - - 0 0 - 1.990 1.637 1.990 - - 0 - 0.00%
2017-03-28 0 2.990 2.650 2.990 3.000 3.000 20,000 60,000 3.0000 1.990 1.764 1.990 1.997 1.997 30,047 1.9969 -0.33%
2017-03-27 0 3.000 2.800 3.000 3.000 3.050 46,000 138,260 3.0057 1.997 1.864 1.997 1.997 2.030 69,108 2.0006 0.00%
2017-03-24 0 3.000 2.750 3.000 3.000 3.050 4,000 12,100 3.0250 1.997 1.830 1.997 1.997 2.030 6,009 2.0135 -1.64%
2017-03-23 0 3.050 3.010 3.050 3.000 3.100 12,000 36,800 3.0667 2.030 2.004 2.030 1.997 2.063 18,028 2.0413 3.39%
2017-03-22 0 2.950 2.900 3.000 2.950 2.950 2,000 5,900 2.9500 1.964 1.930 1.997 1.964 1.964 3,005 1.9636 5.36%
2017-03-21 0 2.800 2.800 2.920 2.750 2.800 334,000 932,360 2.7915 1.864 1.864 1.944 1.830 1.864 501,783 1.8581 3.70%
2017-03-20 0 2.700 2.700 2.850 2.700 2.700 2,000 5,400 2.7000 1.797 1.797 1.897 1.797 1.797 3,005 1.7972 -0.74%
2017-03-17 0 2.720 2.720 2.850 - - 0 0 - 1.811 1.811 1.897 - - 0 - 0.74%
2017-03-16 0 2.700 2.650 2.800 - - 0 0 - 1.797 1.764 1.864 - - 0 - 0.00%
2017-03-15 0 2.700 2.700 2.900 2.600 2.700 54,000 144,620 2.6781 1.797 1.797 1.930 1.731 1.797 81,127 1.7826 0.00%
2017-03-14 0 2.700 2.700 2.800 2.700 2.950 16,000 46,200 2.8875 1.797 1.797 1.864 1.797 1.964 24,038 1.9220 -8.47%
2017-03-13 0 2.950 2.700 3.000 - - 0 0 - 1.964 1.797 1.997 - - 0 - 0.00%
2017-03-10 0 2.950 2.850 3.000 2.950 3.050 16,000 47,600 2.9750 1.964 1.897 1.997 1.964 2.030 24,038 1.9802 -1.67%
2017-03-09 0 3.000 2.710 3.000 3.000 3.000 10,000 30,000 3.0000 1.997 1.804 1.997 1.997 1.997 15,023 1.9969 0.00%
2017-03-08 0 3.000 2.950 3.120 3.000 3.000 10,000 30,000 3.0000 1.997 1.964 2.077 1.997 1.997 15,023 1.9969 0.00%
2017-03-07 0 3.000 2.970 3.100 3.000 3.050 18,000 54,200 3.0111 1.997 1.977 2.063 1.997 2.030 27,042 2.0043 2.04%
2017-03-06 0 2.940 2.910 3.100 - - 0 0 - 1.957 1.937 2.063 - - 0 - 0.00%
2017-03-03 0 2.940 2.940 3.180 - - 0 0 - 1.957 1.957 2.117 - - 0 - 0.68%
2017-03-02 0 2.920 2.920 3.190 - - 0 0 - 1.944 1.944 2.123 - - 0 - 0.00%
2017-03-01 0 2.920 2.900 3.190 2.900 2.920 26,000 75,760 2.9138 1.944 1.930 2.123 1.930 1.944 39,061 1.9395 0.00%
2017-02-28 0 2.920 2.920 3.200 2.880 2.900 48,000 139,000 2.8958 1.944 1.944 2.130 1.917 1.930 72,113 1.9275 -1.35%
2017-02-27 0 2.960 2.960 3.180 2.900 2.900 2,000 5,800 2.9000 1.970 1.970 2.117 1.930 1.930 3,005 1.9303 2.42%
2017-02-24 0 2.890 2.890 3.100 2.850 2.880 52,000 148,680 2.8592 1.924 1.924 2.063 1.897 1.917 78,122 1.9032 -3.67%
2017-02-23 0 3.000 2.850 3.000 - - 0 0 - 1.997 1.897 1.997 - - 0 - 0.00%
2017-02-22 0 3.000 2.860 3.000 3.000 3.000 38,000 114,000 3.0000 1.997 1.904 1.997 1.997 1.997 57,089 1.9969 -2.28%
2017-02-21 0 3.070 3.070 3.100 3.000 3.150 266,000 811,320 3.0501 2.043 2.043 2.063 1.997 2.097 399,624 2.0302 -6.97%
2017-02-20 0 3.300 3.000 3.300 - - 0 0 - 2.197 1.997 2.197 - - 0 - -2.37%
2017-02-17 0 3.380 3.000 3.380 - - 0 0 - 2.250 1.997 2.250 - - 0 - -0.59%
2017-02-16 0 3.400 3.100 3.400 3.380 3.420 728,000 2,489,360 3.4195 2.263 2.063 2.263 2.250 2.276 1,093,707 2.2761 0.29%
2017-02-15 0 3.390 3.000 3.390 3.350 3.390 268,000 907,900 3.3877 2.256 1.997 2.256 2.230 2.256 402,628 2.2549 -0.29%
2017-02-14 0 3.400 3.300 3.440 3.080 3.400 414,000 1,398,720 3.3786 2.263 2.197 2.290 2.050 2.263 621,971 2.2489 4.62%
2017-02-13 0 3.250 3.200 3.390 3.250 3.250 20,000 65,000 3.2500 2.163 2.130 2.256 2.163 2.163 30,047 2.1633 -8.45%
2017-02-10 0 3.550 3.270 3.550 3.550 3.550 120,000 426,000 3.5500 2.363 2.177 2.363 2.363 2.363 180,281 2.3630 -0.56%
2017-02-09 0 3.570 3.280 3.580 3.570 3.570 300,000 1,071,000 3.5700 2.376 2.183 2.383 2.376 2.376 450,704 2.3763 -0.28%
2017-02-08 0 3.580 3.280 3.590 3.580 3.580 212,000 758,960 3.5800 2.383 2.183 2.390 2.383 2.383 318,497 2.3829 0.00%
2017-02-07 0 3.580 3.290 3.590 3.580 3.580 200,000 716,000 3.5800 2.383 2.190 2.390 2.383 2.383 300,469 2.3829 -0.28%
2017-02-06 0 3.590 3.300 3.590 - - 0 0 - 2.390 2.197 2.390 - - 0 - -0.28%
2017-02-03 0 3.600 3.300 3.600 - - 0 0 - 2.396 2.197 2.396 - - 0 - 0.00%
2017-02-02 0 3.600 3.300 3.600 - - 0 0 - 2.396 2.197 2.396 - - 0 - 0.00%
2017-02-01 0 3.600 3.600 3.690 - - 0 0 - 2.396 2.396 2.456 - - 0 - 0.00%
2017-01-27 0 3.600 3.500 3.700 - - 0 0 - 2.396 2.330 2.463 - - 0 - 0.00%
2017-01-26 0 3.600 3.300 3.600 3.600 3.630 58,000 209,500 3.6121 2.396 2.197 2.396 2.396 2.416 87,136 2.4043 0.84%
2017-01-25 0 3.570 3.450 3.570 - - 0 0 - 2.376 2.296 2.376 - - 0 - -0.28%
2017-01-24 0 3.580 3.580 3.700 3.490 3.580 36,000 126,460 3.5128 2.383 2.383 2.463 2.323 2.383 54,084 2.3382 4.68%
2017-01-23 0 3.420 3.330 3.420 3.420 3.430 56,000 191,580 3.4211 2.276 2.217 2.276 2.276 2.283 84,131 2.2772 2.70%
2017-01-20 0 3.330 3.330 3.340 3.330 3.340 28,000 93,320 3.3329 2.217 2.217 2.223 2.217 2.223 42,066 2.2184 0.00%
2017-01-19 0 3.330 3.330 3.400 3.300 3.300 12,000 39,600 3.3000 2.217 2.217 2.263 2.197 2.197 18,028 2.1966 0.91%
2017-01-18 0 3.300 3.020 3.300 - - 0 0 - 2.197 2.010 2.197 - - 0 - -0.60%
2017-01-17 0 3.320 3.330 3.490 3.300 3.420 30,000 100,860 3.3620 2.210 2.217 2.323 2.197 2.276 45,070 2.2378 -7.78%
2017-01-16 0 3.600 3.420 3.600 - - 0 0 - 2.396 2.276 2.396 - - 0 - -1.91%
2017-01-13 0 3.670 3.420 3.700 3.670 3.670 10,000 36,700 3.6700 2.443 2.276 2.463 2.443 2.443 15,023 2.4428 0.00%
2017-01-12 0 3.670 3.670 3.780 3.670 3.670 10,000 36,700 3.6700 2.443 2.443 2.516 2.443 2.443 15,023 2.4428 0.00%
2017-01-11 0 3.670 3.670 3.700 3.500 3.780 146,000 542,740 3.7174 2.443 2.443 2.463 2.330 2.516 219,342 2.4744 -0.81%
2017-01-10 0 3.700 3.700 3.740 3.700 3.700 2,000 7,400 3.7000 2.463 2.463 2.489 2.463 2.463 3,005 2.4628 0.00%
2017-01-09 0 3.700 3.500 3.700 3.700 3.700 50,000 185,000 3.7000 2.463 2.330 2.463 2.463 2.463 75,117 2.4628 -2.37%
2017-01-06 0 3.790 3.650 3.790 3.600 3.790 50,000 188,280 3.7656 2.523 2.430 2.523 2.396 2.523 75,117 2.5065 2.43%
2017-01-05 0 3.700 3.690 3.720 3.700 3.750 645,700 2,394,285 3.7080 2.463 2.456 2.476 2.463 2.496 970,064 2.4682 0.00%
2017-01-04 0 3.700 3.600 3.700 3.600 3.800 290,000 1,072,100 3.6969 2.463 2.396 2.463 2.396 2.529 435,680 2.4608 0.00%
2017-01-03 0 3.700 3.700 3.780 3.700 3.950 222,000 842,920 3.7969 2.463 2.463 2.516 2.463 2.629 333,521 2.5273 2.78%
2016-12-30 0 3.600 3.460 3.600 3.490 3.600 266,000 943,000 3.5451 2.396 2.303 2.396 2.323 2.396 399,624 2.3597 4.96%
2016-12-29 0 3.430 3.430 3.490 3.280 3.440 78,000 264,720 3.3938 2.283 2.283 2.323 2.183 2.290 117,183 2.2590 1.18%
2016-12-28 0 3.390 3.300 3.390 3.000 3.600 510,000 1,674,480 3.2833 2.256 2.197 2.256 1.997 2.396 766,196 2.1854 -0.29%
2016-12-23 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2016-12-21 0 3.400 3.170 3.400 3.350 3.400 26,000 87,400 3.3615 2.263 2.110 2.263 2.230 2.263 39,061 2.2375 1.49%
2016-12-20 0 3.350 3.350 3.540 3.350 3.360 16,000 53,640 3.3525 2.230 2.230 2.356 2.230 2.237 24,038 2.2315 0.00%
2016-12-19 0 3.350 3.350 3.400 3.350 3.500 86,000 295,500 3.4360 2.230 2.230 2.263 2.230 2.330 129,202 2.2871 -4.29%
2016-12-16 0 3.500 3.420 3.500 3.490 3.550 90,000 315,820 3.5091 2.330 2.276 2.330 2.323 2.363 135,211 2.3358 1.45%
2016-12-15 0 3.450 3.450 3.520 3.120 3.600 406,000 1,388,460 3.4199 2.296 2.296 2.343 2.077 2.396 609,952 2.2763 6.15%
2016-12-14 0 3.250 3.250 3.280 3.000 3.770 986,000 3,271,260 3.3177 2.163 2.163 2.183 1.997 2.509 1,481,312 2.2084 1.56%
2016-12-13 1 3.200 3.100 3.250 2.910 3.690 286,000 968,520 3.3864 2.130 2.063 2.163 1.937 2.456 429,671 2.2541 -4.48%
2016-12-12 0 3.350 3.200 3.360 3.130 3.400 1,274,000 4,274,180 3.3549 2.230 2.130 2.237 2.083 2.263 1,913,988 2.2331 6.69%
2016-12-09 0 3.140 3.130 3.190 2.950 3.200 216,000 671,480 3.1087 2.090 2.083 2.123 1.964 2.130 324,507 2.0692 -0.32%
2016-12-08 0 3.150 3.060 3.180 2.830 3.450 1,760,000 5,597,540 3.1804 2.097 2.037 2.117 1.884 2.296 2,644,127 2.1170 17.10%
2016-12-07 0 2.690 2.690 2.700 2.550 2.700 472,000 1,250,660 2.6497 1.791 1.791 1.797 1.697 1.797 709,107 1.7637 8.91%
2016-12-06 0 2.470 2.290 2.480 2.300 2.470 316,000 757,520 2.3972 1.644 1.524 1.651 1.531 1.644 474,741 1.5956 10.76%
2016-12-05 0 2.230 2.230 2.240 2.230 2.380 266,000 607,920 2.2854 1.484 1.484 1.491 1.484 1.584 399,624 1.5212 -6.30%
2016-12-02 0 2.380 2.300 2.380 2.400 2.440 4,000 9,680 2.4200 1.584 1.531 1.584 1.598 1.624 6,009 1.6108 -0.42%
2016-12-01 0 2.390 2.400 2.440 2.290 2.390 252,000 584,900 2.3210 1.591 1.598 1.624 1.524 1.591 378,591 1.5449 3.91%
2016-11-30 0 2.300 2.260 2.350 2.300 2.350 42,000 98,100 2.3357 1.531 1.504 1.564 1.531 1.564 63,098 1.5547 -2.13%
2016-11-29 0 2.350 2.320 2.390 2.300 2.450 228,000 551,700 2.4197 1.564 1.544 1.591 1.531 1.631 342,535 1.6106 -4.08%
2016-11-28 0 2.450 2.350 2.480 2.360 2.500 192,000 478,420 2.4918 1.631 1.564 1.651 1.571 1.664 288,450 1.6586 -3.16%
2016-11-25 0 2.530 2.350 2.530 2.410 2.600 34,000 85,800 2.5235 1.684 1.564 1.684 1.604 1.731 51,080 1.6797 7.66%
2016-11-24 0 2.350 2.260 2.350 2.350 2.350 10,000 23,500 2.3500 1.564 1.504 1.564 1.564 1.564 15,023 1.5642 2.62%
2016-11-23 0 2.290 2.200 2.300 2.290 2.290 2,000 4,580 2.2900 1.524 1.464 1.531 1.524 1.524 3,005 1.5243 -0.87%
2016-11-22 0 2.310 2.310 2.360 2.300 2.310 16,000 37,220 2.3263 1.538 1.538 1.571 1.531 1.538 24,038 1.5484 -4.55%
2016-11-21 0 2.420 2.350 2.420 2.500 2.540 62,000 156,680 2.5271 1.611 1.564 1.611 1.664 1.691 93,145 1.6821 -4.72%
2016-11-18 0 2.540 2.300 2.540 2.440 2.550 148,000 366,180 2.4742 1.691 1.531 1.691 1.624 1.697 222,347 1.6469 2.01%
2016-11-17 0 2.490 2.350 2.490 2.380 2.500 212,000 516,640 2.4370 1.657 1.564 1.657 1.584 1.664 318,497 1.6221 4.62%
2016-11-16 0 2.380 2.210 2.380 2.200 2.390 12,000 27,140 2.2617 1.584 1.471 1.584 1.464 1.591 18,028 1.5054 -0.42%
2016-11-15 0 2.390 2.250 2.400 2.180 2.600 428,000 982,700 2.2960 1.591 1.498 1.598 1.451 1.731 643,004 1.5283 22.56%
2016-11-14 0 1.950 1.910 1.950 1.860 1.950 174,000 337,900 1.9420 1.298 1.271 1.298 1.238 1.298 261,408 1.2926 -1.52%
2016-11-11 0 1.980 1.800 1.980 1.850 2.000 118,000 224,800 1.9051 1.318 1.198 1.318 1.231 1.331 177,277 1.2681 7.03%
2016-11-10 0 1.850 1.780 2.000 - - 0 0 - 1.231 1.185 1.331 - - 0 - 0.00%
2016-11-09 0 1.850 1.710 1.850 - - 0 0 - 1.231 1.138 1.231 - - 0 - 0.00%
2016-11-08 0 1.850 1.710 1.930 - - 0 0 - 1.231 1.138 1.285 - - 0 - 0.00%
2016-11-07 0 1.850 1.680 1.850 - - 0 0 - 1.231 1.118 1.231 - - 0 - 0.00%
2016-11-04 0 1.850 1.490 1.850 - - 0 0 - 1.231 0.992 1.231 - - 0 - -1.60%
2016-11-03 0 1.880 1.410 1.880 - - 0 0 - 1.251 0.939 1.251 - - 0 - 0.00%
2016-11-02 0 1.880 1.490 1.880 1.880 1.880 24,000 45,120 1.8800 1.251 0.992 1.251 1.251 1.251 36,056 1.2514 0.00%
2016-11-01 0 1.880 1.490 1.960 - - 0 0 - 1.251 0.992 1.305 - - 0 - 0.00%
2016-10-31 0 1.880 1.490 2.000 - - 0 0 - 1.251 0.992 1.331 - - 0 - 0.00%
2016-10-28 0 1.880 1.490 2.000 - - 0 0 - 1.251 0.992 1.331 - - 0 - 0.00%
2016-10-27 0 1.880 1.500 2.000 - - 0 0 - 1.251 0.998 1.331 - - 0 - 0.00%
2016-10-26 0 1.880 1.490 1.880 - - 0 0 - 1.251 0.992 1.251 - - 0 - 0.00%
2016-10-25 0 1.880 1.490 1.880 - - 0 0 - 1.251 0.992 1.251 - - 0 - 0.00%
2016-10-24 0 1.880 1.510 2.000 - - 0 0 - 1.251 1.005 1.331 - - 0 - 0.00%
2016-10-20 0 1.880 1.520 1.900 - - 0 0 - 1.251 1.012 1.265 - - 0 - 0.00%
2016-10-19 0 1.880 1.750 1.900 - - 0 0 - 1.251 1.165 1.265 - - 0 - 0.00%
2016-10-18 0 1.880 1.750 1.880 - - 0 0 - 1.251 1.165 1.251 - - 0 - -1.05%
2016-10-17 0 1.900 1.720 2.060 - - 0 0 - 1.265 1.145 1.371 - - 0 - 0.00%
2016-10-14 0 1.900 1.720 1.900 - - 0 0 - 1.265 1.145 1.265 - - 0 - 0.00%
2016-10-13 0 1.900 1.750 1.920 - - 0 0 - 1.265 1.165 1.278 - - 0 - 0.00%
2016-10-12 0 1.900 1.900 1.920 1.900 1.930 148,000 285,400 1.9284 1.265 1.265 1.278 1.265 1.285 222,347 1.2836 0.53%
2016-10-11 0 1.890 1.780 1.900 1.780 1.890 422,000 756,540 1.7927 1.258 1.185 1.265 1.185 1.258 633,990 1.1933 5.00%
2016-10-07 0 1.800 1.700 2.000 - - 0 0 - 1.198 1.132 1.331 - - 0 - 0.00%
2016-10-06 0 1.800 1.700 2.000 1.800 1.810 12,000 21,640 1.8033 1.198 1.132 1.331 1.198 1.205 18,028 1.2003 0.00%
2016-10-05 0 1.800 1.800 1.900 - - 0 0 - 1.198 1.198 1.265 - - 0 - 0.00%
2016-10-04 0 1.800 1.800 2.000 1.800 1.800 2,000 3,600 1.8000 1.198 1.198 1.331 1.198 1.198 3,005 1.1981 1.12%
2016-10-03 0 1.780 1.700 2.000 - - 0 0 - 1.185 1.132 1.331 - - 0 - 0.00%
2016-09-30 0 1.780 1.680 1.900 - - 0 0 - 1.185 1.118 1.265 - - 0 - 0.00%
2016-09-29 0 1.780 1.660 1.860 - - 0 0 - 1.185 1.105 1.238 - - 0 - 0.00%
2016-09-28 0 1.780 1.660 1.900 - - 0 0 - 1.185 1.105 1.265 - - 0 - 0.00%
2016-09-27 0 1.780 1.650 1.950 - - 0 0 - 1.185 1.098 1.298 - - 0 - 0.00%
2016-09-26 0 1.780 1.700 2.000 - - 0 0 - 1.185 1.132 1.331 - - 0 - 0.00%
2016-09-23 0 1.780 1.770 2.030 - - 0 0 - 1.185 1.178 1.351 - - 0 - 0.00%
2016-09-22 0 1.780 1.770 2.030 - - 0 0 - 1.185 1.178 1.351 - - 0 - 0.00%
2016-09-21 0 1.780 1.660 1.900 - - 0 0 - 1.185 1.105 1.265 - - 0 - 0.00%
2016-09-20 0 1.780 1.430 2.030 - - 0 0 - 1.185 0.952 1.351 - - 0 - 0.00%
2016-09-19 0 1.780 1.680 1.780 1.780 1.780 6,000 10,680 1.7800 1.185 1.118 1.185 1.185 1.185 9,014 1.1848 0.00%
2016-09-15 0 1.780 1.700 1.800 - - 0 0 - 1.185 1.132 1.198 - - 0 - 0.00%
2016-09-14 0 1.780 1.780 1.850 - - 0 0 - 1.185 1.185 1.231 - - 0 - 0.00%
2016-09-13 0 1.780 1.780 2.030 - - 0 0 - 1.185 1.185 1.351 - - 0 - 0.00%
2016-09-12 0 1.780 1.780 2.030 1.780 1.810 84,000 150,680 1.7938 1.185 1.185 1.351 1.185 1.205 126,197 1.1940 -2.20%
2016-09-09 0 1.820 1.800 1.850 1.730 1.820 60,000 107,640 1.7940 1.211 1.198 1.231 1.152 1.211 90,141 1.1941 -1.62%
2016-09-08 0 1.850 1.850 1.880 1.850 1.850 102,000 188,700 1.8500 1.231 1.231 1.251 1.231 1.231 153,239 1.2314 1.09%
2016-09-07 0 1.830 1.830 2.010 1.830 1.840 222,000 408,400 1.8396 1.218 1.218 1.338 1.218 1.225 333,521 1.2245 -0.54%
2016-09-06 0 1.840 1.800 1.850 1.820 1.840 60,000 109,400 1.8233 1.225 1.198 1.231 1.211 1.225 90,141 1.2137 2.22%
2016-09-05 0 1.800 1.700 1.800 1.790 1.800 100,000 179,940 1.7994 1.198 1.132 1.198 1.191 1.198 150,235 1.1977 1.12%
2016-09-02 0 1.780 1.780 1.950 - - 0 0 - 1.185 1.185 1.298 - - 0 - 0.00%
2016-09-01 0 1.780 1.780 1.860 - - 0 0 - 1.185 1.185 1.238 - - 0 - 1.14%
2016-08-31 0 1.760 1.760 1.930 1.760 1.760 16,000 28,160 1.7600 1.172 1.172 1.285 1.172 1.172 24,038 1.1715 0.00%
2016-08-30 0 1.760 1.750 1.860 1.760 1.800 112,000 199,760 1.7836 1.172 1.165 1.238 1.172 1.198 168,263 1.1872 -2.22%
2016-08-29 0 1.800 1.800 1.850 - - 0 0 - 1.198 1.198 1.231 - - 0 - 0.00%
2016-08-26 0 1.800 1.770 1.930 - - 0 0 - 1.198 1.178 1.285 - - 0 - 0.00%
2016-08-25 0 1.800 1.760 1.800 1.740 1.800 158,000 278,320 1.7615 1.198 1.172 1.198 1.158 1.198 237,371 1.1725 2.86%
2016-08-24 0 1.750 1.720 1.750 1.750 1.850 382,000 690,360 1.8072 1.165 1.145 1.165 1.165 1.231 573,896 1.2029 -5.41%
2016-08-23 0 1.850 1.850 1.900 1.850 1.900 170,000 317,700 1.8688 1.231 1.231 1.265 1.231 1.265 255,399 1.2439 -2.63%
2016-08-22 0 1.900 1.890 1.950 - - 0 0 - 1.265 1.258 1.298 - - 0 - 0.00%
2016-08-19 0 1.900 1.840 1.900 1.820 1.900 22,000 40,740 1.8518 1.265 1.225 1.265 1.211 1.265 33,052 1.2326 4.40%
2016-08-18 0 1.820 1.820 1.890 1.820 1.850 160,000 295,180 1.8449 1.211 1.211 1.258 1.211 1.231 240,375 1.2280 0.00%
2016-08-17 0 1.820 1.820 1.890 - - 0 0 - 1.211 1.211 1.258 - - 0 - 1.11%
2016-08-16 0 1.800 1.760 1.900 - - 0 0 - 1.198 1.172 1.265 - - 0 - 0.00%
2016-08-15 0 1.800 1.750 1.890 - - 0 0 - 1.198 1.165 1.258 - - 0 - 0.00%
2016-08-12 0 1.800 1.800 1.990 1.710 1.990 16,000 28,100 1.7563 1.198 1.198 1.325 1.138 1.325 24,038 1.1690 2.86%
2016-08-11 0 1.750 1.750 1.850 1.710 1.720 8,000 13,720 1.7150 1.165 1.165 1.231 1.138 1.145 12,019 1.1415 -2.78%
2016-08-10 0 1.800 1.720 1.800 - - 0 0 - 1.198 1.145 1.198 - - 0 - 0.00%
2016-08-09 0 1.800 1.750 1.800 1.750 1.800 90,000 161,600 1.7956 1.198 1.165 1.198 1.165 1.198 135,211 1.1952 8.43%
2016-08-08 0 1.660 1.660 1.730 1.650 1.650 10,000 16,500 1.6500 1.105 1.105 1.152 1.098 1.098 15,023 1.0983 -7.78%
2016-08-05 0 1.800 1.640 1.890 - - 0 0 - 1.198 1.092 1.258 - - 0 - 0.00%
2016-08-04 0 1.800 1.610 1.800 - - 0 0 - 1.198 1.072 1.198 - - 0 - 0.00%
2016-08-03 0 1.800 1.800 1.900 1.800 1.800 48,000 86,400 1.8000 1.198 1.198 1.265 1.198 1.198 72,113 1.1981 -2.70%
2016-08-01 0 1.850 1.650 1.850 1.850 1.850 4,000 7,400 1.8500 1.231 1.098 1.231 1.231 1.231 6,009 1.2314 -8.42%
2016-07-29 0 2.020 1.900 2.020 - - 0 0 - 1.345 1.265 1.345 - - 0 - -2.88%
2016-07-28 0 2.080 1.610 2.180 - - 0 0 - 1.385 1.072 1.451 - - 0 - 0.00%
2016-07-27 0 2.080 1.600 2.180 - - 0 0 - 1.385 1.065 1.451 - - 0 - 0.00%
2016-07-26 0 2.080 1.540 2.100 - - 0 0 - 1.385 1.025 1.398 - - 0 - 0.00%
2016-07-25 0 2.080 1.900 2.080 - - 0 0 - 1.385 1.265 1.385 - - 0 - 0.00%
2016-07-22 0 2.080 1.900 2.150 - - 0 0 - 1.385 1.265 1.431 - - 0 - 0.00%
2016-07-21 0 2.080 1.950 2.200 2.070 2.080 24,000 49,780 2.0742 1.385 1.298 1.464 1.378 1.385 36,056 1.3806 13.66%
2016-07-20 0 1.830 1.830 2.080 1.830 1.830 6,000 10,980 1.8300 1.218 1.218 1.385 1.218 1.218 9,014 1.2181 0.00%
2016-07-19 0 1.830 1.830 2.070 - - 0 0 - 1.218 1.218 1.378 - - 0 - 0.00%
2016-07-18 0 1.830 1.830 2.070 - - 0 0 - 1.218 1.218 1.378 - - 0 - 0.00%
2016-07-15 0 1.830 1.830 2.070 - - 0 0 - 1.218 1.218 1.378 - - 0 - 0.00%
2016-07-14 0 1.830 1.830 2.070 - - 0 0 - 1.218 1.218 1.378 - - 0 - 0.55%
2016-07-13 0 1.820 1.820 2.050 1.820 1.830 8,000 14,620 1.8275 1.211 1.211 1.365 1.211 1.218 12,019 1.2164 -1.62%
2016-07-12 0 1.850 1.850 2.080 - - 0 0 - 1.231 1.231 1.385 - - 0 - 0.00%
2016-07-11 0 1.850 1.820 2.080 - - 0 0 - 1.231 1.211 1.385 - - 0 - 0.00%
2016-07-08 0 1.850 1.670 2.000 1.850 1.850 20,000 37,000 1.8500 1.231 1.112 1.331 1.231 1.231 30,047 1.2314 -2.63%
2016-07-07 0 1.900 1.680 2.290 - - 0 0 - 1.265 1.118 1.524 - - 0 - 0.00%
2016-07-06 0 1.900 1.800 1.900 - - 0 0 - 1.265 1.198 1.265 - - 0 - 0.00%
2016-07-05 0 1.900 1.650 2.290 1.900 1.900 50,000 95,000 1.9000 1.265 1.098 1.524 1.265 1.265 75,117 1.2647 0.00%
2016-07-04 0 1.900 1.630 2.130 - - 0 0 - 1.265 1.085 1.418 - - 0 - 0.00%
2016-06-30 0 1.900 1.660 1.900 - - 0 0 - 1.265 1.105 1.265 - - 0 - 0.00%
2016-06-29 0 1.900 1.620 1.900 - - 0 0 - 1.265 1.078 1.265 - - 0 - 0.00%
2016-06-28 0 1.900 1.610 1.900 - - 0 0 - 1.265 1.072 1.265 - - 0 - 0.00%
2016-06-27 0 1.900 1.600 1.900 - - 0 0 - 1.265 1.065 1.265 - - 0 - 0.00%
2016-06-24 0 1.900 1.700 1.900 - - 0 0 - 1.265 1.132 1.265 - - 0 - 0.00%
2016-06-23 0 1.900 1.600 1.900 1.900 1.900 2,000 3,800 1.9000 1.265 1.065 1.265 1.265 1.265 3,005 1.2647 0.00%
2016-06-22 0 1.900 1.610 1.900 - - 0 0 - 1.265 1.072 1.265 - - 0 - 0.00%
2016-06-21 0 1.900 1.610 1.900 1.890 1.900 44,000 83,380 1.8950 1.265 1.072 1.265 1.258 1.265 66,103 1.2614 3.83%
2016-06-20 0 1.830 1.830 1.930 1.830 1.930 6,000 11,380 1.8967 1.218 1.218 1.285 1.218 1.285 9,014 1.2625 -5.18%
2016-06-17 0 1.930 1.930 1.940 1.870 1.950 48,000 93,280 1.9433 1.285 1.285 1.291 1.245 1.298 72,113 1.2935 -1.03%
2016-06-16 0 1.950 1.850 1.950 1.940 1.950 120,000 233,980 1.9498 1.298 1.231 1.298 1.291 1.298 180,281 1.2979 0.00%
2016-06-15 0 1.950 1.900 1.950 1.950 1.980 40,000 78,600 1.9650 1.298 1.265 1.298 1.298 1.318 60,094 1.3080 2.63%
2016-06-14 0 1.900 1.900 1.990 - - 0 0 - 1.265 1.265 1.325 - - 0 - 0.00%
2016-06-13 0 1.900 1.820 1.950 - - 0 0 - 1.265 1.211 1.298 - - 0 - 0.00%
2016-06-10 0 1.900 1.840 1.900 1.880 1.950 118,000 229,160 1.9420 1.265 1.225 1.265 1.251 1.298 177,277 1.2927 -9.52%
2016-06-08 0 2.100 2.010 2.100 - - 0 0 - 1.398 1.338 1.398 - - 0 - -5.41%
2016-06-07 0 2.220 2.010 2.220 - - 0 0 - 1.478 1.338 1.478 - - 0 - 0.00%
2016-06-06 0 2.220 2.220 2.250 - - 0 0 - 1.478 1.478 1.498 - - 0 - 0.91%
2016-06-03 0 2.200 2.100 2.200 2.200 2.200 22,000 48,400 2.2000 1.464 1.398 1.464 1.464 1.464 33,052 1.4644 3.77%
2016-06-02 0 2.120 2.090 2.120 2.120 2.130 12,000 25,460 2.1217 1.411 1.391 1.411 1.411 1.418 18,028 1.4122 1.44%
2016-06-01 0 2.090 2.090 2.220 - - 0 0 - 1.391 1.391 1.478 - - 0 - 0.48%
2016-05-31 0 2.080 1.960 2.080 2.070 2.080 200,000 415,920 2.0796 1.385 1.305 1.385 1.378 1.385 300,469 1.3842 0.97%
2016-05-30 0 2.060 2.060 2.240 - - 0 0 - 1.371 1.371 1.491 - - 0 - 1.48%
2016-05-27 0 2.030 2.030 2.280 - - 0 0 - 1.351 1.351 1.518 - - 0 - 1.00%
2016-05-26 0 2.010 2.010 2.280 - - 0 0 - 1.338 1.338 1.518 - - 0 - 0.50%
2016-05-25 0 2.000 1.990 2.300 - - 0 0 - 1.331 1.325 1.531 - - 0 - 0.00%
2016-05-24 0 2.000 1.990 2.000 2.000 2.000 12,000 24,000 2.0000 1.331 1.325 1.331 1.331 1.331 18,028 1.3313 -0.99%
2016-05-23 0 2.020 2.000 2.100 2.000 2.020 30,000 60,320 2.0107 1.345 1.331 1.398 1.331 1.345 45,070 1.3384 0.50%
2016-05-20 0 2.010 2.000 2.100 2.010 2.030 82,000 165,480 2.0180 1.338 1.331 1.398 1.338 1.351 123,192 1.3433 -4.29%
2016-05-19 0 2.100 2.000 2.100 1.970 2.140 22,000 45,720 2.0782 1.398 1.331 1.398 1.311 1.424 33,052 1.3833 0.96%
2016-05-18 0 2.080 1.950 2.080 - - 0 0 - 1.385 1.298 1.385 - - 0 - -0.48%
2016-05-17 0 2.090 2.020 2.090 1.920 2.140 416,000 831,480 1.9988 1.391 1.345 1.391 1.278 1.424 624,976 1.3304 -4.57%
2016-05-16 0 2.190 2.050 2.200 1.980 2.300 54,000 112,800 2.0889 1.458 1.365 1.464 1.318 1.531 81,127 1.3904 -4.78%
2016-05-13 0 2.300 2.030 2.150 2.000 2.300 22,000 47,180 2.1445 1.531 1.351 1.431 1.331 1.531 33,052 1.4275 6.98%
2016-05-12 0 2.150 2.010 2.190 2.000 2.150 174,000 350,460 2.0141 1.431 1.338 1.458 1.331 1.431 261,408 1.3407 13.16%
2016-05-11 0 1.900 1.850 1.980 1.900 2.000 18,000 35,600 1.9778 1.265 1.231 1.318 1.265 1.331 27,042 1.3165 -6.86%
2016-05-10 0 2.040 1.830 2.040 - - 0 0 - 1.358 1.218 1.358 - - 0 - -0.49%
2016-05-09 0 2.050 1.850 2.050 2.050 2.050 46,000 94,300 2.0500 1.365 1.231 1.365 1.365 1.365 69,108 1.3645 -2.38%
2016-05-06 0 2.100 2.010 2.100 2.050 2.110 78,000 160,460 2.0572 1.398 1.338 1.398 1.365 1.404 117,183 1.3693 2.44%
2016-05-05 0 2.050 2.010 2.050 1.960 2.220 84,000 175,880 2.0938 1.365 1.338 1.365 1.305 1.478 126,197 1.3937 7.89%
2016-05-04 0 1.900 1.720 1.900 1.890 1.900 498,000 946,080 1.8998 1.265 1.145 1.265 1.258 1.265 748,168 1.2645 1.60%
2016-05-03 0 1.870 1.860 1.870 1.840 1.870 330,000 616,320 1.8676 1.245 1.238 1.245 1.225 1.245 495,774 1.2431 1.63%
2016-04-29 0 1.840 1.710 1.840 1.830 1.840 120,000 220,740 1.8395 1.225 1.138 1.225 1.218 1.225 180,281 1.2244 0.55%
2016-04-28 0 1.830 1.790 1.830 - - 0 0 - 1.218 1.191 1.218 - - 0 - 0.00%
2016-04-27 0 1.830 1.800 1.830 1.760 2.010 592,000 1,051,740 1.7766 1.218 1.198 1.218 1.172 1.338 889,388 1.1825 4.57%
2016-04-26 0 1.750 1.680 1.760 1.750 1.770 60,000 105,740 1.7623 1.165 1.118 1.172 1.165 1.178 90,141 1.1731 -5.41%
2016-04-25 0 1.850 1.800 1.870 1.800 1.910 14,000 25,520 1.8229 1.231 1.198 1.245 1.198 1.271 21,033 1.2133 5.11%
2016-04-22 0 1.760 1.750 1.910 - - 0 0 - 1.172 1.165 1.271 - - 0 - 0.00%
2016-04-21 0 1.760 1.700 1.850 - - 0 0 - 1.172 1.132 1.231 - - 0 - 0.00%
2016-04-20 0 1.760 1.750 1.830 - - 0 0 - 1.172 1.165 1.218 - - 0 - 0.00%
2016-04-19 0 1.760 1.630 1.780 - - 0 0 - 1.172 1.085 1.185 - - 0 - 0.00%
2016-04-18 0 1.760 1.700 1.850 - - 0 0 - 1.172 1.132 1.231 - - 0 - 0.00%
2016-04-15 0 1.760 1.720 1.760 1.620 1.780 36,000 60,280 1.6744 1.172 1.145 1.172 1.078 1.185 54,084 1.1146 1.15%
2016-04-14 0 1.740 1.740 1.850 1.710 1.710 2,000 3,420 1.7100 1.158 1.158 1.231 1.138 1.138 3,005 1.1382 2.35%
2016-04-13 0 1.700 1.700 1.840 1.700 1.700 48,000 81,600 1.7000 1.132 1.132 1.225 1.132 1.132 72,113 1.1316 -6.08%
2016-04-12 0 1.810 1.700 1.810 - - 0 0 - 1.205 1.132 1.205 - - 0 - 0.00%
2016-04-11 0 1.810 1.810 1.920 - - 0 0 - 1.205 1.205 1.278 - - 0 - 0.56%
2016-04-08 0 1.800 1.630 1.990 - - 0 0 - 1.198 1.085 1.325 - - 0 - 0.00%
2016-04-07 0 1.800 1.700 1.840 1.700 1.800 8,000 13,800 1.7250 1.198 1.132 1.225 1.132 1.198 12,019 1.1482 -4.26%
2016-04-06 0 1.880 1.760 1.880 1.880 1.940 4,000 7,640 1.9100 1.251 1.172 1.251 1.251 1.291 6,009 1.2713 6.82%
2016-04-05 0 1.760 1.550 1.750 1.760 1.780 96,000 169,460 1.7652 1.172 1.032 1.165 1.172 1.185 144,225 1.1750 10.00%
2016-04-01 0 1.600 1.500 1.700 - - 0 0 - 1.065 0.998 1.132 - - 0 - 0.00%
2016-03-31 0 1.600 1.560 1.680 1.600 1.650 104,000 168,440 1.6196 1.065 1.038 1.118 1.065 1.098 156,244 1.0781 -3.03%
2016-03-30 0 1.650 1.650 1.690 1.650 1.860 270,000 458,120 1.6967 1.098 1.098 1.125 1.098 1.238 405,633 1.1294 -17.50%
2016-03-29 0 2.000 1.820 2.000 - - 0 0 - 1.331 1.211 1.331 - - 0 - -0.99%
2016-03-24 0 2.020 1.820 2.020 - - 0 0 - 1.345 1.211 1.345 - - 0 - -0.98%
2016-03-23 0 2.040 1.870 2.040 - - 0 0 - 1.358 1.245 1.358 - - 0 - 0.00%
2016-03-22 0 2.040 1.820 2.040 - - 0 0 - 1.358 1.211 1.358 - - 0 - 0.00%
2016-03-21 0 2.040 1.950 2.040 2.040 2.050 28,000 57,280 2.0457 1.358 1.298 1.358 1.358 1.365 42,066 1.3617 0.00%
2016-03-18 0 2.040 1.790 2.050 2.040 2.040 2,000 4,080 2.0400 1.358 1.191 1.365 1.358 1.358 3,005 1.3579 -0.49%
2016-03-17 0 2.050 1.950 2.090 1.810 2.050 4,000 7,720 1.9300 1.365 1.298 1.391 1.205 1.365 6,009 1.2847 0.00%
2016-03-16 0 2.050 1.790 2.150 - - 0 0 - 1.365 1.191 1.431 - - 0 - 0.00%
2016-03-15 0 2.050 1.820 2.280 - - 0 0 - 1.365 1.211 1.518 - - 0 - 0.00%
2016-03-14 0 2.050 1.930 2.250 2.000 2.050 52,000 105,800 2.0346 1.365 1.285 1.498 1.331 1.365 78,122 1.3543 -4.21%
2016-03-11 0 2.140 1.930 2.140 - - 0 0 - 1.424 1.285 1.424 - - 0 - -0.47%
2016-03-10 0 2.150 2.000 2.150 2.150 2.150 16,000 34,400 2.1500 1.431 1.331 1.431 1.431 1.431 24,038 1.4311 -0.46%
2016-03-09 0 2.160 2.150 2.440 2.050 2.300 144,000 313,760 2.1789 1.438 1.431 1.624 1.365 1.531 216,338 1.4503 -6.09%
2016-03-08 0 2.300 2.500 2.700 2.280 2.280 10,000 22,800 2.2800 1.531 1.664 1.797 1.518 1.518 15,023 1.5176 -4.17%
2016-03-07 0 2.400 2.300 2.730 - - 0 0 - 1.598 1.531 1.817 - - 0 - 0.00%
2016-03-04 0 2.400 2.390 2.710 2.400 2.400 14,000 33,600 2.4000 1.598 1.591 1.804 1.598 1.598 21,033 1.5975 0.84%
2016-03-03 0 2.380 2.280 2.730 - - 0 0 - 1.584 1.518 1.817 - - 0 - 0.00%
2016-03-02 0 2.380 2.380 2.730 - - 0 0 - 1.584 1.584 1.817 - - 0 - 1.28%
2016-03-01 0 2.350 2.350 2.730 - - 0 0 - 1.564 1.564 1.817 - - 0 - 0.86%
2016-02-29 0 2.330 2.090 2.550 - - 12,000 27,840 2.3200 1.551 1.391 1.697 - - 18,028 1.5443 0.00%
2016-02-26 0 2.330 2.310 2.600 - - 0 0 - 1.551 1.538 1.731 - - 0 - 0.00%
2016-02-25 0 2.330 2.280 2.500 2.330 2.330 8,000 18,640 2.3300 1.551 1.518 1.664 1.551 1.551 12,019 1.5509 0.43%
2016-02-24 0 2.320 2.320 2.500 - - 0 0 - 1.544 1.544 1.664 - - 0 - 0.43%
2016-02-23 0 2.310 2.180 2.600 - - 0 0 - 1.538 1.451 1.731 - - 0 - 0.00%
2016-02-22 0 2.310 2.310 2.600 2.280 2.310 20,000 45,660 2.2830 1.538 1.538 1.731 1.518 1.538 30,047 1.5196 -2.94%
2016-02-19 0 2.380 2.000 2.490 2.380 2.380 10,000 23,800 2.3800 1.584 1.331 1.657 1.584 1.584 15,023 1.5842 0.42%
2016-02-18 0 2.370 2.150 2.370 - - 0 0 - 1.578 1.431 1.578 - - 0 - 0.00%
2016-02-17 0 2.370 2.080 2.370 2.370 2.390 110,000 261,780 2.3798 1.578 1.385 1.578 1.578 1.591 165,258 1.5841 4.41%
2016-02-16 0 2.270 2.270 2.380 - - 0 0 - 1.511 1.511 1.584 - - 0 - 0.44%
2016-02-15 0 2.260 2.000 2.380 2.260 2.260 10,000 22,600 2.2600 1.504 1.331 1.584 1.504 1.504 15,023 1.5043 0.00%
2016-02-12 0 2.260 2.260 2.390 2.150 2.260 12,000 25,860 2.1550 1.504 1.504 1.591 1.431 1.504 18,028 1.4344 0.00%
2016-02-11 0 2.260 2.000 2.260 2.280 2.280 2,000 4,560 2.2800 1.504 1.331 1.504 1.518 1.518 3,005 1.5176 -0.88%
2016-02-05 0 2.280 2.010 2.400 - - 0 0 - 1.518 1.338 1.598 - - 0 - 0.00%
2016-02-04 0 2.280 2.000 2.350 - - 0 0 - 1.518 1.331 1.564 - - 0 - 0.00%
2016-02-03 0 2.280 2.010 2.280 2.280 2.280 6,000 13,680 2.2800 1.518 1.338 1.518 1.518 1.518 9,014 1.5176 -0.44%
2016-02-02 0 2.290 2.000 2.290 2.290 2.290 4,000 9,160 2.2900 1.524 1.331 1.524 1.524 1.524 6,009 1.5243 4.09%
2016-02-01 0 2.200 2.000 2.300 2.200 2.200 26,000 57,200 2.2000 1.464 1.331 1.531 1.464 1.464 39,061 1.4644 -2.22%
2016-01-29 0 2.250 2.250 2.300 2.200 2.200 16,000 35,200 2.2000 1.498 1.498 1.531 1.464 1.464 24,038 1.4644 1.81%
2016-01-28 0 2.210 2.210 2.250 2.210 2.210 20,000 44,200 2.2100 1.471 1.471 1.498 1.471 1.471 30,047 1.4710 -3.91%
2016-01-27 0 2.300 2.300 2.570 - - 0 0 - 1.531 1.531 1.711 - - 0 - 0.00%
2016-01-26 0 2.300 2.300 2.570 2.300 2.320 52,000 120,200 2.3115 1.531 1.531 1.711 1.531 1.544 78,122 1.5386 -4.17%
2016-01-25 0 2.400 2.320 2.570 - - 0 0 - 1.598 1.544 1.711 - - 0 - 0.00%
2016-01-22 0 2.400 2.320 2.400 - - 0 0 - 1.598 1.544 1.598 - - 0 - -1.64%
2016-01-21 0 2.440 2.300 2.440 - - 0 0 - 1.624 1.531 1.624 - - 0 - -0.41%
2016-01-20 0 2.450 2.380 2.450 - - 0 0 - 1.631 1.584 1.631 - - 0 - -1.21%
2016-01-19 0 2.480 2.300 2.780 - - 0 0 - 1.651 1.531 1.850 - - 0 - 0.00%
2016-01-18 0 2.480 2.300 2.500 - - 0 0 - 1.651 1.531 1.664 - - 0 - 0.00%
2016-01-15 0 2.480 2.480 2.600 2.480 2.500 38,000 94,460 2.4858 1.651 1.651 1.731 1.651 1.664 57,089 1.6546 -0.40%
2016-01-14 0 2.490 2.490 2.580 2.490 2.490 2,000 4,980 2.4900 1.657 1.657 1.717 1.657 1.657 3,005 1.6574 -1.19%
2016-01-13 0 2.520 2.520 2.550 2.410 2.520 12,000 29,140 2.4283 1.677 1.677 1.697 1.604 1.677 18,028 1.6164 -6.32%
2016-01-12 0 2.690 2.410 2.800 - - 0 0 - 1.791 1.604 1.864 - - 0 - 0.00%
2016-01-11 0 2.690 2.400 2.850 - - 0 0 - 1.791 1.598 1.897 - - 0 - 0.00%
2016-01-08 0 2.690 2.410 2.870 - - 0 0 - 1.791 1.604 1.910 - - 0 - 0.00%
2016-01-07 0 2.690 2.400 2.690 - - 0 0 - 1.791 1.598 1.791 - - 0 - 0.00%
2016-01-06 0 2.690 2.550 2.690 2.690 2.700 4,000 10,780 2.6950 1.791 1.697 1.791 1.791 1.797 6,009 1.7939 11.62%
2016-01-05 0 2.410 2.300 2.720 - - 0 0 - 1.604 1.531 1.811 - - 0 - 0.00%
2016-01-04 0 2.410 2.350 2.650 2.410 2.410 10,000 24,100 2.4100 1.604 1.564 1.764 1.604 1.604 15,023 1.6042 -2.03%
2015-12-31 0 2.460 2.460 2.710 - - 0 0 - 1.637 1.637 1.804 - - 0 - 0.41%
2015-12-30 0 2.450 2.450 2.600 2.310 2.480 24,000 57,380 2.3908 1.631 1.631 1.731 1.538 1.651 36,056 1.5914 2.08%
2015-12-29 0 2.400 2.320 2.450 2.300 2.400 58,000 136,300 2.3500 1.598 1.544 1.631 1.531 1.598 87,136 1.5642 -4.00%
2015-12-28 0 2.500 2.230 2.500 - - 0 0 - 1.664 1.484 1.664 - - 0 - 0.00%
2015-12-24 0 2.500 2.500 2.600 - - 0 0 - 1.664 1.664 1.731 - - 0 - 2.88%
2015-12-23 0 2.430 2.230 2.580 - - 0 0 - 1.617 1.484 1.717 - - 0 - 0.00%
2015-12-22 0 2.430 2.300 2.430 - - 0 0 - 1.617 1.531 1.617 - - 0 - -0.41%
2015-12-21 0 2.440 2.320 2.580 2.440 2.440 20,000 48,800 2.4400 1.624 1.544 1.717 1.624 1.624 30,047 1.6241 0.00%
2015-12-18 0 2.440 2.400 2.580 - - 0 0 - 1.624 1.598 1.717 - - 0 - 0.00%
2015-12-17 0 2.440 2.400 2.500 2.330 2.440 34,000 81,360 2.3929 1.624 1.598 1.664 1.551 1.624 51,080 1.5928 -2.40%
2015-12-16 0 2.500 2.410 2.720 2.320 2.620 222,000 550,680 2.4805 1.664 1.604 1.811 1.544 1.744 333,521 1.6511 -11.35%
2015-12-15 0 2.820 2.600 2.850 2.600 2.820 14,000 37,240 2.6600 1.877 1.731 1.897 1.731 1.877 21,033 1.7706 8.46%
2015-12-14 0 2.600 2.400 2.820 - - 0 0 - 1.731 1.598 1.877 - - 0 - 0.00%
2015-12-11 0 2.600 2.350 2.720 - - 0 0 - 1.731 1.564 1.811 - - 0 - 0.00%
2015-12-10 0 2.600 2.340 2.820 - - 0 0 - 1.731 1.558 1.877 - - 0 - 0.00%
2015-12-09 0 2.600 2.350 2.800 - - 0 0 - 1.731 1.564 1.864 - - 0 - 0.00%
2015-12-08 0 2.600 2.340 2.600 - - 0 0 - 1.731 1.558 1.731 - - 0 - 0.00%
2015-12-07 0 2.600 2.470 2.600 - - 0 0 - 1.731 1.644 1.731 - - 0 - -5.45%
2015-12-04 0 2.750 2.460 2.750 - - 0 0 - 1.830 1.637 1.830 - - 0 - 0.00%
2015-12-03 0 2.750 2.500 2.750 2.750 2.800 130,000 363,000 2.7923 1.830 1.664 1.830 1.830 1.864 195,305 1.8586 -1.79%
2015-12-02 0 2.800 2.500 2.800 - - 0 0 - 1.864 1.664 1.864 - - 0 - 0.00%
2015-12-01 0 2.800 2.500 2.820 - - 0 0 - 1.864 1.664 1.877 - - 0 - 0.00%
2015-11-30 0 2.800 2.400 2.800 2.800 2.800 2,000 5,600 2.8000 1.864 1.598 1.864 1.864 1.864 3,005 1.8638 -1.75%
2015-11-27 0 2.850 2.400 2.950 2.850 2.850 22,000 62,700 2.8500 1.897 1.598 1.964 1.897 1.897 33,052 1.8970 7.55%
2015-11-26 0 2.650 2.360 2.700 2.600 2.650 22,000 58,000 2.6364 1.764 1.571 1.797 1.731 1.764 33,052 1.7548 1.92%
2015-11-25 0 2.600 2.600 2.650 2.500 2.650 16,000 41,820 2.6138 1.731 1.731 1.764 1.664 1.764 24,038 1.7398 -1.89%
2015-11-24 0 2.650 2.620 2.650 2.650 2.650 16,000 42,400 2.6500 1.764 1.744 1.764 1.764 1.764 24,038 1.7639 -1.85%
2015-11-23 0 2.700 2.560 2.700 2.700 2.850 20,000 55,480 2.7740 1.797 1.704 1.797 1.797 1.897 30,047 1.8464 -5.26%
2015-11-20 0 2.850 2.500 2.850 2.800 2.850 60,000 168,540 2.8090 1.897 1.664 1.897 1.864 1.897 90,141 1.8697 1.79%
2015-11-19 0 2.800 2.530 2.850 2.800 2.800 60,000 168,000 2.8000 1.864 1.684 1.897 1.864 1.864 90,141 1.8638 0.00%
2015-11-18 0 2.800 2.800 2.890 2.620 2.800 8,000 21,320 2.6650 1.864 1.864 1.924 1.744 1.864 12,019 1.7739 -3.45%
2015-11-17 0 2.900 2.610 2.900 - - 0 0 - 1.930 1.737 1.930 - - 0 - 0.00%
2015-11-16 0 2.900 2.800 2.900 2.800 2.940 14,000 40,720 2.9086 1.930 1.864 1.930 1.864 1.957 21,033 1.9360 -2.36%
2015-11-13 0 2.970 2.970 2.980 2.950 3.310 94,000 286,340 3.0462 1.977 1.977 1.984 1.964 2.203 141,220 2.0276 -10.00%
2015-11-12 0 3.300 2.960 3.380 3.300 3.300 20,000 66,000 3.3000 2.197 1.970 2.250 2.197 2.197 30,047 2.1966 0.30%
2015-11-11 0 3.290 3.000 3.300 3.290 3.300 22,000 72,440 3.2927 2.190 1.997 2.197 2.190 2.197 33,052 2.1917 0.00%
2015-11-10 0 3.290 2.830 3.290 3.300 3.300 2,000 6,600 3.3000 2.190 1.884 2.190 2.197 2.197 3,005 2.1966 2.17%
2015-11-09 0 3.220 3.000 3.270 3.220 3.220 2,000 6,440 3.2200 2.143 1.997 2.177 2.143 2.143 3,005 2.1433 3.54%
2015-11-06 0 3.110 3.110 3.190 3.100 3.110 18,000 55,860 3.1033 2.070 2.070 2.123 2.063 2.070 27,042 2.0657 1.30%
2015-11-05 0 3.070 3.000 3.200 2.890 3.070 242,000 704,640 2.9117 2.043 1.997 2.130 1.924 2.043 363,568 1.9381 1.99%
2015-11-04 0 3.010 2.950 3.070 2.990 3.200 136,000 410,680 3.0197 2.004 1.964 2.043 1.990 2.130 204,319 2.0100 -3.83%
2015-11-03 0 3.130 3.100 3.150 3.080 3.300 186,000 579,140 3.1137 2.083 2.063 2.097 2.050 2.197 279,436 2.0725 -7.12%
2015-11-02 0 3.370 3.200 3.370 3.380 3.500 70,000 240,860 3.4409 2.243 2.130 2.243 2.250 2.330 105,164 2.2903 -3.16%
2015-10-30 0 3.480 3.300 3.480 3.500 3.500 8,000 28,000 3.5000 2.316 2.197 2.316 2.330 2.330 12,019 2.3297 1.46%
2015-10-29 0 3.430 3.170 3.600 3.420 3.430 36,000 123,320 3.4256 2.283 2.110 2.396 2.276 2.283 54,084 2.2801 0.29%
2015-10-28 0 3.420 3.600 3.780 3.400 3.430 80,000 272,720 3.4090 2.276 2.396 2.516 2.263 2.283 120,188 2.2691 0.59%
2015-10-27 0 3.400 3.320 3.600 3.400 3.410 78,000 265,260 3.4008 2.263 2.210 2.396 2.263 2.270 117,183 2.2636 -3.41%
2015-10-26 0 3.520 3.400 3.520 3.510 3.540 62,000 218,440 3.5232 2.343 2.263 2.343 2.336 2.356 93,145 2.3452 -0.28%
2015-10-23 0 3.530 3.410 3.530 3.540 3.550 20,000 70,820 3.5410 2.350 2.270 2.350 2.356 2.363 30,047 2.3570 0.28%
2015-10-22 0 3.520 3.510 3.520 3.410 3.520 54,000 188,560 3.4919 2.343 2.336 2.343 2.270 2.343 81,127 2.3243 0.00%
2015-10-20 0 3.520 3.520 3.580 3.480 3.520 74,000 258,680 3.4957 2.343 2.343 2.383 2.316 2.343 111,174 2.3268 1.73%
2015-10-19 0 3.460 3.460 3.600 3.440 3.630 26,000 91,080 3.5031 2.303 2.303 2.396 2.290 2.416 39,061 2.3317 -4.42%
2015-10-16 0 3.620 3.530 3.620 3.620 3.620 2,000 7,240 3.6200 2.410 2.350 2.410 2.410 2.410 3,005 2.4096 0.00%
2015-10-15 0 3.620 3.500 3.630 3.500 3.620 46,000 161,240 3.5052 2.410 2.330 2.416 2.330 2.410 69,108 2.3332 -0.28%
2015-10-14 0 3.630 3.630 3.760 3.600 3.720 88,000 323,260 3.6734 2.416 2.416 2.503 2.396 2.476 132,206 2.4451 0.55%
2015-10-13 0 3.610 3.530 3.610 3.500 3.700 154,000 546,080 3.5460 2.403 2.350 2.403 2.330 2.463 231,361 2.3603 0.28%
2015-10-12 0 3.600 3.500 3.750 3.600 4.000 232,000 863,300 3.7211 2.396 2.330 2.496 2.396 2.663 348,544 2.4769 -10.00%
2015-10-09 0 4.000 4.000 4.200 4.000 4.000 18,000 72,000 4.0000 2.663 2.663 2.796 2.663 2.663 27,042 2.6625 -2.44%
2015-10-08 0 4.100 4.100 4.170 4.010 4.100 18,000 72,820 4.0456 2.729 2.729 2.776 2.669 2.729 27,042 2.6928 -2.38%
2015-10-07 0 4.200 4.200 4.400 4.130 4.200 126,000 526,660 4.1798 2.796 2.796 2.929 2.749 2.796 189,295 2.7822 5.00%
2015-10-06 0 4.000 3.940 4.100 4.000 4.000 50,000 200,000 4.0000 2.663 2.623 2.729 2.663 2.663 75,117 2.6625 -3.61%
2015-10-05 0 4.150 4.000 4.150 - - 0 0 - 2.762 2.663 2.762 - - 0 - -0.24%
2015-10-02 0 4.160 4.000 4.160 4.200 4.200 2,000 8,400 4.2000 2.769 2.663 2.769 2.796 2.796 3,005 2.7956 4.00%
2015-09-30 0 4.000 4.000 4.050 4.000 4.170 56,000 228,780 4.0854 2.663 2.663 2.696 2.663 2.776 84,131 2.7193 -4.31%
2015-09-29 0 4.180 4.140 4.180 4.020 4.190 26,000 107,100 4.1192 2.782 2.756 2.782 2.676 2.789 39,061 2.7419 -0.48%
2015-09-25 0 4.200 4.200 4.400 4.080 4.210 236,000 982,460 4.1630 2.796 2.796 2.929 2.716 2.802 354,553 2.7710 4.74%
2015-09-24 0 4.010 4.000 4.010 4.000 4.010 12,000 48,060 4.0050 2.669 2.663 2.669 2.663 2.669 18,028 2.6658 0.50%
2015-09-23 0 3.990 3.900 4.000 3.990 4.000 144,000 575,660 3.9976 2.656 2.596 2.663 2.656 2.663 216,338 2.6609 0.25%
2015-09-22 0 3.980 3.980 4.000 3.960 4.060 56,000 223,560 3.9921 2.649 2.649 2.663 2.636 2.702 84,131 2.6573 -2.93%
2015-09-21 0 4.100 4.020 4.100 3.900 4.100 338,000 1,331,820 3.9403 2.729 2.676 2.729 2.596 2.729 507,793 2.6228 3.54%
2015-09-18 0 3.960 3.960 4.000 3.890 3.910 145,000 565,380 3.8992 2.636 2.636 2.663 2.589 2.603 217,840 2.5954 1.80%
2015-09-17 0 3.890 3.890 3.900 3.800 3.900 35,000 134,150 3.8329 2.589 2.589 2.596 2.529 2.596 52,582 2.5512 -0.26%
2015-09-16 0 3.900 3.860 3.900 3.850 3.900 212,000 822,020 3.8775 2.596 2.569 2.596 2.563 2.596 318,497 2.5809 0.00%
2015-09-15 0 3.900 3.760 3.900 3.800 3.900 44,000 171,400 3.8955 2.596 2.503 2.596 2.529 2.596 66,103 2.5929 -1.27%
2015-09-14 0 3.950 3.660 3.950 3.980 3.980 12,000 47,760 3.9800 2.629 2.436 2.629 2.649 2.649 18,028 2.6492 3.40%
2015-09-11 0 3.820 3.800 3.950 3.810 4.000 80,000 312,720 3.9090 2.543 2.529 2.629 2.536 2.663 120,188 2.6019 -2.80%
2015-09-10 0 3.930 3.460 3.930 3.800 3.930 14,000 54,500 3.8929 2.616 2.303 2.616 2.529 2.616 21,033 2.5912 3.15%
2015-09-09 0 3.810 3.810 3.990 3.700 3.910 50,000 190,820 3.8164 2.536 2.536 2.656 2.463 2.603 75,117 2.5403 -3.54%
2015-09-08 0 3.950 3.670 3.950 3.760 3.960 34,000 132,240 3.8894 2.629 2.443 2.629 2.503 2.636 51,080 2.5889 -0.25%
2015-09-07 0 3.960 3.670 4.000 3.950 4.000 70,000 277,740 3.9677 2.636 2.443 2.663 2.629 2.663 105,164 2.6410 3.39%
2015-09-04 0 3.830 3.830 3.940 3.830 3.830 6,000 22,980 3.8300 2.549 2.549 2.623 2.549 2.549 9,014 2.5493 -3.04%
2015-09-02 0 3.950 3.880 3.980 3.800 4.100 114,000 451,760 3.9628 2.629 2.583 2.649 2.529 2.729 171,267 2.6377 -4.82%
2015-09-01 0 4.150 4.010 4.150 4.100 4.180 118,000 488,020 4.1358 2.762 2.669 2.762 2.729 2.782 177,277 2.7529 3.75%
2015-08-31 0 4.000 4.000 4.120 3.780 4.090 190,000 746,140 3.9271 2.663 2.663 2.742 2.516 2.722 285,446 2.6139 5.82%
2015-08-28 0 3.780 3.770 3.880 - - 0 0 - 2.516 2.509 2.583 - - 0 - 0.00%
2015-08-27 0 3.780 3.600 3.840 3.700 3.880 66,000 249,280 3.7770 2.516 2.396 2.556 2.463 2.583 99,155 2.5140 2.16%
2015-08-26 0 3.700 3.550 3.700 2.850 3.900 702,000 2,372,060 3.3790 2.463 2.363 2.463 1.897 2.596 1,054,646 2.2492 25.42%
2015-08-25 0 2.950 2.950 3.050 2.900 3.300 292,000 895,600 3.0671 1.964 1.964 2.030 1.930 2.197 438,685 2.0416 -4.84%
2015-08-24 0 3.100 3.100 3.260 2.800 3.290 88,000 270,700 3.0761 2.063 2.063 2.170 1.864 2.190 132,206 2.0476 -11.43%
2015-08-21 0 3.500 3.440 3.550 3.400 3.680 496,000 1,714,320 3.4563 2.330 2.290 2.363 2.263 2.450 745,163 2.3006 -10.26%
2015-08-20 0 3.900 3.730 3.900 3.710 4.000 412,000 1,574,340 3.8212 2.596 2.483 2.596 2.469 2.663 618,966 2.5435 -7.14%
2015-08-19 0 4.200 4.100 4.240 3.780 4.200 462,000 1,829,800 3.9606 2.796 2.729 2.822 2.516 2.796 694,083 2.6363 -2.33%
2015-08-18 0 4.300 4.260 4.300 4.260 4.590 174,000 787,100 4.5236 2.862 2.836 2.862 2.836 3.055 261,408 3.0110 -6.32%
2015-08-17 0 4.590 4.350 4.590 4.600 4.600 28,000 128,800 4.6000 3.055 2.895 3.055 3.062 3.062 42,066 3.0619 1.55%
2015-08-14 0 4.520 4.520 4.600 4.400 4.520 282,000 1,267,260 4.4938 3.009 3.009 3.062 2.929 3.009 423,661 2.9912 3.20%
2015-08-13 0 4.380 4.500 4.590 4.350 4.590 66,000 289,420 4.3852 2.915 2.995 3.055 2.895 3.055 99,155 2.9189 -1.79%
2015-08-12 0 4.460 4.460 4.480 4.250 4.600 190,000 835,240 4.3960 2.969 2.969 2.982 2.829 3.062 285,446 2.9261 2.53%
2015-08-11 0 4.350 4.250 4.360 4.100 4.380 406,000 1,720,020 4.2365 2.895 2.829 2.902 2.729 2.915 609,952 2.8199 3.08%
2015-08-10 0 4.220 4.200 4.220 4.100 4.800 776,000 3,354,500 4.3228 2.809 2.796 2.809 2.729 3.195 1,165,820 2.8774 16.90%
2015-08-07 1 - - - - - 0 0 - 2.403 - - - - 0 - 0.00%
2015-08-06 0 3.610 3.800 4.090 3.490 3.620 86,000 304,880 3.5451 2.403 2.529 2.722 2.323 2.410 129,202 2.3597 -0.55%
2015-08-05 0 3.630 3.620 3.730 3.610 4.170 316,000 1,221,320 3.8649 2.416 2.410 2.483 2.403 2.776 474,741 2.5726 -0.55%
2015-08-04 0 3.650 3.520 3.650 3.500 3.800 372,000 1,371,860 3.6878 2.430 2.343 2.430 2.330 2.529 558,872 2.4547 7.35%
2015-08-03 0 3.400 3.180 3.400 3.400 3.450 20,000 68,500 3.4250 2.263 2.117 2.263 2.263 2.296 30,047 2.2798 -1.45%
2015-07-31 0 3.450 3.050 3.450 3.450 3.450 10,000 34,500 3.4500 2.296 2.030 2.296 2.296 2.296 15,023 2.2964 0.00%
2015-07-30 0 3.450 3.110 3.450 3.390 3.480 356,000 1,219,180 3.4247 2.296 2.070 2.296 2.256 2.316 534,835 2.2795 8.15%
2015-07-29 0 3.190 3.110 3.230 3.000 3.190 142,000 433,800 3.0549 2.123 2.070 2.150 1.997 2.123 213,333 2.0334 2.24%
2015-07-28 0 3.120 3.050 3.160 2.970 3.150 560,000 1,690,560 3.0189 2.077 2.030 2.103 1.977 2.097 841,313 2.0094 2.30%
2015-07-27 0 3.050 2.960 3.090 3.020 3.300 182,000 589,220 3.2375 2.030 1.970 2.057 2.010 2.197 273,427 2.1549 -7.58%
2015-07-24 0 3.300 3.160 3.300 3.300 3.400 58,000 191,600 3.3034 2.197 2.103 2.197 2.197 2.263 87,136 2.1989 4.76%
2015-07-23 0 3.150 3.140 3.390 3.120 3.190 48,000 150,680 3.1392 2.097 2.090 2.256 2.077 2.123 72,113 2.0895 -7.35%
2015-07-22 0 3.400 3.060 3.400 - - 0 0 - 2.263 2.037 2.263 - - 0 - 0.00%
2015-07-21 0 3.400 3.200 3.420 3.280 3.450 64,000 218,700 3.4172 2.263 2.130 2.276 2.183 2.296 96,150 2.2746 3.34%
2015-07-20 0 3.290 3.100 3.290 2.870 3.300 368,000 1,115,400 3.0310 2.190 2.063 2.190 1.910 2.197 552,863 2.0175 3.13%
2015-07-17 0 3.190 3.190 3.200 3.100 3.220 224,000 715,700 3.1951 2.123 2.123 2.130 2.063 2.143 336,525 2.1267 5.80%
2015-07-16 0 3.180 3.180 3.190 2.980 3.300 92,000 281,960 3.0648 2.007 2.007 2.013 1.881 2.083 145,770 1.9343 2.58%
2015-07-15 0 3.100 3.010 3.100 2.890 3.600 1,298,000 4,271,240 3.2906 1.957 1.900 1.957 1.824 2.272 2,056,626 2.0768 8.39%
2015-07-14 0 2.860 2.860 2.890 2.750 2.810 26,000 72,220 2.7777 1.805 1.805 1.824 1.736 1.773 41,196 1.7531 1.78%
2015-07-13 0 2.810 2.720 2.810 2.630 2.980 92,000 257,080 2.7943 1.773 1.717 1.773 1.660 1.881 145,770 1.7636 6.84%
2015-07-10 0 2.630 2.440 2.630 2.200 2.780 508,000 1,267,440 2.4950 1.660 1.540 1.660 1.388 1.755 804,905 1.5746 22.90%
2015-07-09 0 2.140 2.140 2.190 1.900 2.200 764,000 1,558,620 2.0401 1.351 1.351 1.382 1.199 1.388 1,210,526 1.2876 18.89%
2015-07-08 0 1.800 1.750 1.850 1.750 2.350 1,094,000 2,033,520 1.8588 1.136 1.104 1.168 1.104 1.483 1,733,397 1.1731 -23.40%
2015-07-07 0 2.350 2.230 2.360 2.180 2.550 550,000 1,283,960 2.3345 1.483 1.407 1.489 1.376 1.609 871,452 1.4734 -12.31%
2015-07-06 0 2.680 2.500 2.680 2.250 3.350 940,000 2,533,080 2.6948 1.691 1.578 1.691 1.420 2.114 1,489,390 1.7007 -20.00%
2015-07-03 0 3.350 3.350 3.360 3.220 3.610 396,000 1,350,540 3.4105 2.114 2.114 2.121 2.032 2.278 627,445 2.1524 -9.46%
2015-07-02 0 3.700 3.700 3.710 3.600 3.650 40,000 145,300 3.6325 2.335 2.335 2.341 2.272 2.304 63,378 2.2926 1.37%
2015-06-30 0 3.650 3.650 3.680 3.380 3.510 156,000 541,040 3.4682 2.304 2.304 2.323 2.133 2.215 247,175 2.1889 7.99%
2015-06-29 0 3.380 3.320 3.400 3.150 3.690 340,000 1,151,180 3.3858 2.133 2.095 2.146 1.988 2.329 538,716 2.1369 -9.63%
2015-06-26 0 3.740 3.740 3.760 3.690 3.740 194,000 718,640 3.7043 2.360 2.360 2.373 2.329 2.360 307,385 2.3379 -1.58%
2015-06-25 0 3.800 3.740 3.800 3.750 3.840 244,000 924,980 3.7909 2.398 2.360 2.398 2.367 2.424 386,608 2.3926 0.80%
2015-06-24 0 3.770 3.720 3.780 3.630 3.770 248,000 926,280 3.7350 2.379 2.348 2.386 2.291 2.379 392,946 2.3573 1.07%
2015-06-23 0 3.730 3.700 3.740 3.640 4.400 1,664,000 6,377,460 3.8326 2.354 2.335 2.360 2.297 2.777 2,636,538 2.4189 5.07%
2015-06-22 0 3.550 3.550 3.600 3.550 3.740 138,000 494,520 3.5835 2.241 2.241 2.272 2.241 2.360 218,655 2.2616 -0.56%
2015-06-19 0 3.570 3.710 3.720 3.560 3.710 70,000 251,720 3.5960 2.253 2.341 2.348 2.247 2.341 110,912 2.2695 -4.03%
2015-06-18 0 3.720 3.670 3.720 3.720 3.780 1,098,000 4,109,480 3.7427 2.348 2.316 2.348 2.348 2.386 1,739,735 2.3621 2.76%
2015-06-17 0 3.620 3.620 3.640 3.560 3.720 264,000 961,960 3.6438 2.285 2.285 2.297 2.247 2.348 418,297 2.2997 3.43%
2015-06-16 0 3.500 3.570 3.580 3.300 3.590 592,000 2,060,740 3.4810 2.209 2.253 2.259 2.083 2.266 937,999 2.1970 -2.23%
2015-06-15 0 3.580 3.520 3.640 3.400 3.720 52,000 186,540 3.5873 2.259 2.222 2.297 2.146 2.348 82,392 2.2641 -2.19%
2015-06-12 0 3.660 3.660 3.750 3.590 3.630 196,000 707,660 3.6105 2.310 2.310 2.367 2.266 2.291 310,554 2.2787 0.00%
2015-06-11 0 3.660 3.660 3.700 3.600 3.780 290,000 1,065,960 3.6757 2.310 2.310 2.335 2.272 2.386 459,493 2.3199 -2.66%
2015-06-10 0 3.760 3.700 3.790 3.680 3.890 484,000 1,814,780 3.7495 2.373 2.335 2.392 2.323 2.455 766,878 2.3665 4.44%
2015-06-09 0 3.600 3.520 3.700 3.380 3.800 261,700 934,332 3.5702 2.272 2.222 2.335 2.133 2.398 414,653 2.2533 -2.96%
2015-06-08 0 3.710 3.710 3.730 3.250 3.770 270,000 946,600 3.5059 2.341 2.341 2.354 2.051 2.379 427,804 2.2127 5.70%
2015-06-05 0 3.510 3.430 3.580 3.280 3.790 354,000 1,248,020 3.5255 2.215 2.165 2.259 2.070 2.392 560,898 2.2250 -3.31%
2015-06-04 0 3.630 3.610 3.630 2.900 3.810 1,174,000 3,972,040 3.3833 2.291 2.278 2.291 1.830 2.405 1,860,154 2.1353 23.89%
2015-06-03 0 2.930 2.930 3.000 2.820 3.060 196,000 575,700 2.9372 1.849 1.849 1.893 1.780 1.931 310,554 1.8538 -2.01%
2015-06-02 0 2.990 2.890 2.990 2.890 3.000 318,000 933,460 2.9354 1.887 1.824 1.887 1.824 1.893 503,858 1.8526 1.70%
2015-06-01 0 2.940 2.940 2.950 2.890 2.940 50,000 146,180 2.9236 1.856 1.856 1.862 1.824 1.856 79,223 1.8452 -1.67%
2015-05-29 0 2.990 2.970 3.000 2.950 3.000 90,000 268,400 2.9822 1.887 1.874 1.893 1.862 1.893 142,601 1.8822 1.01%
2015-05-28 0 2.960 2.960 3.030 2.960 3.150 178,000 535,060 3.0060 1.868 1.868 1.912 1.868 1.988 282,033 1.8972 0.00%
2015-05-27 0 2.960 2.930 2.990 2.960 3.050 108,000 323,580 2.9961 1.868 1.849 1.887 1.868 1.925 171,121 1.8909 -1.33%
2015-05-26 0 3.000 2.910 3.000 2.750 3.090 258,000 752,060 2.9150 1.893 1.837 1.893 1.736 1.950 408,790 1.8397 10.29%
2015-05-22 0 2.720 2.710 2.720 2.580 2.770 1,902,000 4,974,060 2.6152 1.717 1.710 1.717 1.628 1.748 3,013,639 1.6505 1.49%
2015-05-21 0 2.680 2.620 2.680 2.550 2.810 674,000 1,845,040 2.7374 1.691 1.654 1.691 1.609 1.773 1,067,925 1.7277 -5.96%
2015-05-20 0 2.850 2.850 2.890 2.850 2.880 186,000 532,220 2.8614 1.799 1.799 1.824 1.799 1.818 294,709 1.8059 -1.04%
2015-05-19 0 2.880 2.840 2.880 2.800 2.950 482,000 1,382,080 2.8674 1.818 1.792 1.818 1.767 1.862 763,709 1.8097 -1.03%
2015-05-18 0 2.910 2.880 2.910 2.700 3.010 882,000 2,554,540 2.8963 1.837 1.818 1.837 1.704 1.900 1,397,492 1.8279 6.20%
2015-05-15 0 2.740 2.710 2.740 2.700 2.900 696,000 1,909,300 2.7432 1.729 1.710 1.729 1.704 1.830 1,102,783 1.7313 -1.79%
2015-05-14 0 2.790 2.680 2.790 2.610 2.800 466,000 1,262,560 2.7094 1.761 1.691 1.761 1.647 1.767 738,357 1.7100 7.31%
2015-05-13 0 2.600 2.380 2.610 2.400 2.600 412,000 1,032,020 2.5049 1.641 1.502 1.647 1.515 1.641 652,797 1.5809 8.79%
2015-05-12 0 2.390 2.360 2.400 2.320 2.390 206,000 480,440 2.3322 1.508 1.489 1.515 1.464 1.508 326,398 1.4719 0.42%
2015-05-11 0 2.380 2.370 2.450 2.290 2.560 258,000 626,760 2.4293 1.502 1.496 1.546 1.445 1.616 408,790 1.5332 0.00%
2015-05-08 0 2.380 2.350 2.420 2.260 2.380 132,000 303,260 2.2974 1.502 1.483 1.527 1.426 1.502 209,148 1.4500 4.39%
2015-05-07 0 2.280 2.260 2.270 2.270 2.420 174,000 400,960 2.3044 1.439 1.426 1.433 1.433 1.527 275,696 1.4544 -6.17%
2015-05-06 0 2.430 2.430 2.440 2.300 2.330 132,000 305,560 2.3148 1.534 1.534 1.540 1.452 1.471 209,148 1.4610 2.53%
2015-05-05 0 2.370 2.260 2.380 2.240 2.390 368,000 852,460 2.3165 1.496 1.426 1.502 1.414 1.508 583,080 1.4620 -1.66%
2015-05-04 0 2.410 2.380 2.490 2.370 2.560 490,000 1,224,780 2.4996 1.521 1.502 1.572 1.496 1.616 776,384 1.5775 1.69%
2015-04-30 0 2.370 2.300 2.380 2.200 2.390 78,000 181,160 2.3226 1.496 1.452 1.502 1.388 1.508 123,588 1.4658 3.04%
2015-04-29 0 2.300 2.250 2.350 2.300 2.350 90,000 207,980 2.3109 1.452 1.420 1.483 1.452 1.483 142,601 1.4585 -4.17%
2015-04-28 0 2.400 2.350 2.400 2.300 2.500 252,000 592,180 2.3499 1.515 1.483 1.515 1.452 1.578 399,283 1.4831 0.00%
2015-04-27 0 2.400 2.380 2.400 2.060 2.690 1,028,000 2,502,620 2.4345 1.515 1.502 1.515 1.300 1.698 1,628,823 1.5365 17.07%
2015-04-24 0 2.050 2.040 2.100 1.910 2.050 198,000 388,620 1.9627 1.294 1.288 1.325 1.205 1.294 313,723 1.2387 6.77%
2015-04-23 0 1.920 1.920 1.940 1.810 1.930 36,000 66,760 1.8544 1.212 1.212 1.224 1.142 1.218 57,040 1.1704 -2.54%
2015-04-22 0 1.970 1.880 2.000 1.850 2.000 600,000 1,162,660 1.9378 1.243 1.187 1.262 1.168 1.262 950,675 1.2230 -3.90%
2015-04-21 0 2.050 2.010 2.050 2.000 2.060 252,000 513,960 2.0395 1.294 1.269 1.294 1.262 1.300 399,283 1.2872 2.50%
2015-04-20 0 2.000 1.980 2.070 1.900 2.460 410,000 823,660 2.0089 1.262 1.250 1.306 1.199 1.553 649,628 1.2679 -3.38%
2015-04-17 0 2.070 2.030 2.070 1.860 2.230 1,352,000 2,718,300 2.0106 1.306 1.281 1.306 1.174 1.407 2,142,187 1.2689 -8.41%
2015-04-16 0 2.260 2.260 2.310 1.550 2.790 3,432,000 7,329,480 2.1356 1.426 1.426 1.458 0.978 1.761 5,437,859 1.3479 45.81%
2015-04-15 0 1.550 1.540 1.550 1.500 1.550 372,000 569,640 1.5313 0.978 0.972 0.978 0.947 0.978 589,418 0.9664 4.73%
2015-04-14 0 1.480 1.420 1.480 1.380 1.520 1,580,000 2,317,340 1.4667 0.934 0.896 0.934 0.871 0.959 2,503,443 0.9257 0.00%
2015-04-13 0 1.480 1.470 1.480 1.290 1.540 2,738,000 3,950,620 1.4429 0.934 0.928 0.934 0.814 0.972 4,338,246 0.9106 16.54%
2015-04-10 0 1.270 1.260 1.270 1.260 1.280 134,000 170,820 1.2748 0.802 0.795 0.802 0.795 0.808 212,317 0.8046 -1.55%
2015-04-09 0 1.290 1.280 1.290 1.290 1.290 104,000 134,160 1.2900 0.814 0.808 0.814 0.814 0.814 164,784 0.8142 1.57%
2015-04-08 0 1.270 1.270 1.290 1.270 1.300 66,000 85,740 1.2991 0.802 0.802 0.814 0.802 0.820 104,574 0.8199 -1.55%
2015-04-02 0 1.290 1.280 1.290 1.270 1.300 42,000 54,420 1.2957 0.814 0.808 0.814 0.802 0.820 66,547 0.8178 1.57%
2015-04-01 0 1.270 1.270 1.300 1.270 1.280 50,000 63,700 1.2740 0.802 0.802 0.820 0.802 0.808 79,223 0.8041 -2.31%
2015-03-31 0 1.300 1.270 1.300 1.230 1.300 1,156,000 1,493,020 1.2915 0.820 0.802 0.820 0.776 0.820 1,831,633 0.8151 2.36%
2015-03-30 0 1.270 1.240 1.270 1.270 1.270 64,000 81,280 1.2700 0.802 0.783 0.802 0.802 0.802 101,405 0.8015 0.00%
2015-03-27 0 1.270 1.230 1.270 1.230 1.270 40,000 50,360 1.2590 0.802 0.776 0.802 0.776 0.802 63,378 0.7946 -0.78%
2015-03-26 0 1.280 1.250 1.280 - - 0 0 - 0.808 0.789 0.808 - - 0 - 0.00%
2015-03-25 0 1.280 1.230 1.280 1.240 1.280 22,000 27,360 1.2436 0.808 0.776 0.808 0.783 0.808 34,858 0.7849 1.59%
2015-03-24 0 1.260 1.210 1.260 1.200 1.260 300,000 363,580 1.2119 0.795 0.764 0.795 0.757 0.795 475,337 0.7649 2.44%
2015-03-23 0 1.230 1.220 1.270 1.230 1.250 236,000 292,100 1.2377 0.776 0.770 0.802 0.776 0.789 373,932 0.7812 -0.81%
2015-03-20 0 1.240 1.240 1.250 1.240 1.240 10,000 12,400 1.2400 0.783 0.783 0.789 0.783 0.783 15,845 0.7826 -1.59%
2015-03-19 0 1.260 1.240 1.290 1.250 1.270 100,000 125,740 1.2574 0.795 0.783 0.814 0.789 0.802 158,446 0.7936 -0.79%
2015-03-18 0 1.270 1.270 1.290 1.270 1.270 32,000 40,640 1.2700 0.802 0.802 0.814 0.802 0.802 50,703 0.8015 0.00%
2015-03-17 0 1.270 1.260 1.280 1.270 1.270 6,000 7,620 1.2700 0.802 0.795 0.808 0.802 0.802 9,507 0.8015 -0.78%
2015-03-16 0 1.280 1.250 1.280 1.280 1.280 80,000 102,400 1.2800 0.808 0.789 0.808 0.808 0.808 126,757 0.8078 0.00%
2015-03-13 0 1.280 1.260 1.280 1.270 1.280 62,000 78,940 1.2732 0.808 0.795 0.808 0.802 0.808 98,236 0.8036 0.79%
2015-03-12 0 1.270 1.270 1.290 - - 0 0 - 0.802 0.802 0.814 - - 0 - 1.60%
2015-03-11 0 1.250 1.250 1.300 1.250 1.290 72,000 91,340 1.2686 0.789 0.789 0.820 0.789 0.814 114,081 0.8007 -2.34%
2015-03-10 0 1.280 1.250 1.290 1.280 1.280 112,000 142,100 1.2688 0.808 0.789 0.814 0.808 0.808 177,459 0.8007 0.00%
2015-03-09 0 1.280 1.260 1.280 1.280 1.290 40,000 51,500 1.2875 0.808 0.795 0.808 0.808 0.814 63,378 0.8126 -1.54%
2015-03-06 0 1.300 1.270 1.300 1.270 1.300 120,000 155,940 1.2995 0.820 0.802 0.820 0.802 0.820 190,135 0.8202 0.78%
2015-03-05 0 1.290 1.260 1.290 1.260 1.290 30,000 38,020 1.2673 0.814 0.795 0.814 0.795 0.814 47,534 0.7999 0.78%
2015-03-04 0 1.280 1.270 1.280 1.280 1.300 60,000 77,400 1.2900 0.808 0.802 0.808 0.808 0.820 95,067 0.8142 -1.54%
2015-03-03 0 1.300 1.290 1.300 1.290 1.300 262,000 340,500 1.2996 0.820 0.814 0.820 0.814 0.820 415,128 0.8202 0.78%
2015-03-02 0 1.290 1.270 1.290 1.290 1.300 112,000 144,580 1.2909 0.814 0.802 0.814 0.814 0.820 177,459 0.8147 2.38%
2015-02-27 0 1.260 1.260 1.300 1.260 1.270 320,000 403,700 1.2616 0.795 0.795 0.820 0.795 0.802 507,027 0.7962 -0.79%
2015-02-26 0 1.270 1.250 1.270 1.230 1.270 112,000 141,940 1.2673 0.802 0.789 0.802 0.776 0.802 177,459 0.7998 0.00%
2015-02-25 0 1.270 1.230 1.270 1.270 1.270 2,000 2,540 1.2700 0.802 0.776 0.802 0.802 0.802 3,169 0.8015 4.10%
2015-02-24 0 1.220 1.220 1.250 1.220 1.220 48,000 58,560 1.2200 0.770 0.770 0.789 0.770 0.770 76,054 0.7700 -3.17%
2015-02-23 0 1.260 1.240 1.260 1.260 1.270 18,000 22,820 1.2678 0.795 0.783 0.795 0.795 0.802 28,520 0.8001 -0.79%
2015-02-18 0 1.270 1.250 1.270 1.270 1.270 70,000 88,900 1.2700 0.802 0.789 0.802 0.802 0.802 110,912 0.8015 0.00%
2015-02-17 0 1.270 1.240 1.270 1.270 1.270 20,000 25,400 1.2700 0.802 0.783 0.802 0.802 0.802 31,689 0.8015 1.60%
2015-02-16 0 1.250 1.260 1.270 1.250 1.270 138,000 173,080 1.2542 0.789 0.795 0.802 0.789 0.802 218,655 0.7916 -0.79%
2015-02-13 0 1.260 1.240 1.260 1.210 1.260 46,000 56,340 1.2248 0.795 0.783 0.795 0.764 0.795 72,885 0.7730 -3.08%
2015-02-12 0 1.300 1.230 1.300 1.200 1.300 742,000 903,340 1.2174 0.820 0.776 0.820 0.757 0.820 1,175,668 0.7684 4.84%
2015-02-11 0 1.240 1.240 1.280 1.240 1.260 30,000 37,400 1.2467 0.783 0.783 0.808 0.783 0.795 47,534 0.7868 -3.88%
2015-02-10 0 1.290 1.250 1.290 1.270 1.300 100,000 128,460 1.2846 0.814 0.789 0.814 0.802 0.820 158,446 0.8108 0.00%
2015-02-09 0 1.290 1.280 1.290 1.300 1.300 108,000 140,400 1.3000 0.814 0.808 0.814 0.820 0.820 171,121 0.8205 -0.77%
2015-02-06 0 1.300 1.270 1.300 1.290 1.300 90,000 116,900 1.2989 0.820 0.802 0.820 0.814 0.820 142,601 0.8198 0.00%
2015-02-05 0 1.300 1.270 1.300 1.300 1.300 278,000 361,400 1.3000 0.820 0.802 0.820 0.820 0.820 440,479 0.8205 0.00%
2015-02-04 0 1.300 1.290 1.300 1.290 1.300 598,000 774,860 1.2958 0.820 0.814 0.820 0.814 0.820 947,506 0.8178 2.36%
2015-02-03 0 1.270 1.270 1.290 1.260 1.290 78,000 99,520 1.2759 0.802 0.802 0.814 0.795 0.814 123,588 0.8053 -1.55%
2015-02-02 0 1.290 1.240 1.290 1.300 1.300 118,000 153,400 1.3000 0.814 0.783 0.814 0.820 0.820 186,966 0.8205 0.00%
2015-01-30 0 1.290 1.270 1.290 1.200 1.290 246,000 308,920 1.2558 0.814 0.802 0.814 0.757 0.814 389,777 0.7926 2.38%
2015-01-29 0 1.260 1.200 1.260 - - 0 0 - 0.795 0.757 0.795 - - 0 - 0.00%
2015-01-28 0 1.260 1.200 1.260 1.240 1.290 54,000 67,060 1.2419 0.795 0.757 0.795 0.783 0.814 85,561 0.7838 1.61%
2015-01-27 0 1.240 1.190 1.240 1.250 1.250 18,000 21,540 1.1967 0.783 0.751 0.783 0.789 0.789 28,520 0.7553 3.33%
2015-01-26 0 1.200 1.190 1.260 1.190 1.210 118,000 141,260 1.1971 0.757 0.751 0.795 0.751 0.764 186,966 0.7555 0.00%
2015-01-23 0 1.200 1.200 1.240 1.200 1.210 52,000 62,720 1.2062 0.757 0.757 0.783 0.757 0.764 82,392 0.7612 -3.23%
2015-01-22 0 1.240 1.210 1.250 1.220 1.250 124,000 152,680 1.2313 0.783 0.764 0.789 0.770 0.789 196,473 0.7771 -4.62%
2015-01-21 0 1.300 1.220 1.300 1.200 1.300 60,000 76,100 1.2683 0.820 0.770 0.820 0.757 0.820 95,067 0.8005 5.69%
2015-01-20 0 1.230 1.200 1.250 1.200 1.230 22,000 26,460 1.2027 0.776 0.757 0.789 0.757 0.776 34,858 0.7591 2.50%
2015-01-19 0 1.200 1.200 1.220 1.200 1.260 52,000 63,120 1.2138 0.757 0.757 0.770 0.757 0.795 82,392 0.7661 -3.23%
2015-01-16 0 1.240 1.210 1.280 1.240 1.240 10,000 12,400 1.2400 0.783 0.764 0.808 0.783 0.783 15,845 0.7826 0.00%
2015-01-15 0 1.240 1.240 1.260 - - 0 0 - 0.783 0.783 0.795 - - 0 - 0.00%
2015-01-14 0 1.240 1.240 1.290 1.240 1.260 68,000 84,660 1.2450 0.783 0.783 0.814 0.783 0.795 107,743 0.7858 -0.80%
2015-01-13 0 1.250 1.240 1.300 1.230 1.290 78,000 97,460 1.2495 0.789 0.783 0.820 0.776 0.814 123,588 0.7886 0.81%
2015-01-12 0 1.240 1.240 1.280 1.210 1.280 46,000 57,420 1.2483 0.783 0.783 0.808 0.764 0.808 72,885 0.7878 -4.62%
2015-01-09 0 1.300 1.260 1.300 1.300 1.300 38,000 49,400 1.3000 0.820 0.795 0.820 0.820 0.820 60,209 0.8205 0.00%
2015-01-08 0 1.300 1.270 1.300 1.280 1.320 930,000 1,212,660 1.3039 0.820 0.802 0.820 0.808 0.833 1,473,546 0.8230 0.00%
2015-01-07 0 1.300 1.280 1.300 1.300 1.300 746,000 969,800 1.3000 0.820 0.808 0.820 0.820 0.820 1,182,006 0.8205 1.56%
2015-01-06 0 1.280 1.280 1.310 1.280 1.310 666,000 866,940 1.3017 0.808 0.808 0.827 0.808 0.827 1,055,249 0.8216 -1.54%
2015-01-05 0 1.300 1.230 1.310 1.300 1.330 132,000 174,060 1.3186 0.820 0.776 0.827 0.820 0.839 209,148 0.8322 2.36%
2015-01-02 0 1.270 1.250 1.280 1.200 1.270 252,000 318,160 1.2625 0.802 0.789 0.808 0.757 0.802 399,283 0.7968 0.00%
2014-12-31 0 1.270 1.180 1.270 1.260 1.280 320,000 406,040 1.2689 0.802 0.745 0.802 0.795 0.808 507,027 0.8008 3.25%
2014-12-30 0 1.230 1.170 1.230 1.230 1.300 230,000 294,940 1.2823 0.776 0.738 0.776 0.776 0.820 364,425 0.8093 1.65%
2014-12-29 0 1.210 1.150 1.250 1.140 1.210 158,000 178,940 1.1325 0.764 0.726 0.789 0.719 0.764 250,344 0.7148 -0.82%
2014-12-24 0 1.220 1.180 1.220 1.160 1.290 66,000 79,520 1.2048 0.770 0.745 0.770 0.732 0.814 104,574 0.7604 1.67%
2014-12-23 0 1.200 1.180 1.200 1.190 1.270 400,000 484,300 1.2108 0.757 0.745 0.757 0.751 0.802 633,783 0.7641 -4.76%
2014-12-22 0 1.260 1.230 1.260 1.220 1.350 350,000 445,680 1.2734 0.795 0.776 0.795 0.770 0.852 554,560 0.8037 0.80%
2014-12-19 0 1.250 1.170 1.250 1.160 1.300 32,000 40,040 1.2513 0.789 0.738 0.789 0.732 0.820 50,703 0.7897 7.76%
2014-12-18 0 1.160 1.160 1.270 1.160 1.170 14,000 16,280 1.1629 0.732 0.732 0.802 0.732 0.738 22,182 0.7339 -1.69%
2014-12-17 0 1.180 1.040 1.240 - - 0 0 - 0.745 0.656 0.783 - - 0 - 0.00%
2014-12-16 0 1.180 1.150 1.230 - - 0 0 - 0.745 0.726 0.776 - - 0 - 0.00%
2014-12-15 0 1.180 1.100 1.190 - - 0 0 - 0.745 0.694 0.751 - - 0 - 0.00%
2014-12-12 0 1.180 1.120 1.200 - - 0 0 - 0.745 0.707 0.757 - - 0 - 0.00%
2014-12-11 0 1.180 1.120 1.220 - - 0 0 - 0.745 0.707 0.770 - - 0 - 0.00%
2014-12-10 0 1.180 1.180 1.200 1.170 1.210 78,000 92,700 1.1885 0.745 0.745 0.757 0.738 0.764 123,588 0.7501 -2.48%
2014-12-09 0 1.210 1.190 1.230 - - 0 0 - 0.764 0.751 0.776 - - 0 - 0.00%
2014-12-08 0 1.210 1.160 1.210 1.210 1.220 4,000 4,860 1.2150 0.764 0.732 0.764 0.764 0.770 6,338 0.7668 1.68%
2014-12-05 0 1.190 1.170 1.210 1.160 1.230 92,000 111,160 1.2083 0.751 0.738 0.764 0.732 0.776 145,770 0.7626 0.85%
2014-12-04 0 1.180 1.170 1.240 1.180 1.180 2,000 2,360 1.1800 0.745 0.738 0.783 0.745 0.745 3,169 0.7447 -4.07%
2014-12-03 0 1.230 1.170 1.240 1.170 1.240 184,000 219,880 1.1950 0.776 0.738 0.783 0.738 0.783 291,540 0.7542 -0.81%
2014-12-02 0 1.240 1.180 1.240 1.240 1.250 22,000 27,460 1.2482 0.783 0.745 0.783 0.783 0.789 34,858 0.7878 3.33%
2014-12-01 0 1.200 1.140 1.260 1.130 1.260 72,000 83,420 1.1586 0.757 0.719 0.795 0.713 0.795 114,081 0.7312 5.26%
2014-11-28 0 1.140 1.140 1.220 1.140 1.250 50,000 61,600 1.2320 0.719 0.719 0.770 0.719 0.789 79,223 0.7776 -5.79%
2014-11-27 0 1.210 1.170 1.220 1.160 1.230 90,000 110,280 1.2253 0.764 0.738 0.770 0.732 0.776 142,601 0.7733 -0.82%
2014-11-26 0 1.220 1.150 1.220 - - 0 0 - 0.770 0.726 0.770 - - 0 - -1.61%
2014-11-25 0 1.240 1.150 1.240 1.200 1.250 16,000 19,700 1.2313 0.783 0.726 0.783 0.757 0.789 25,351 0.7771 7.83%
2014-11-24 0 1.150 1.140 1.210 1.110 1.150 32,000 36,720 1.1475 0.726 0.719 0.764 0.701 0.726 50,703 0.7242 -2.54%
2014-11-21 0 1.180 1.140 1.180 1.120 1.220 36,000 42,760 1.1878 0.745 0.719 0.745 0.707 0.770 57,040 0.7496 -2.48%
2014-11-20 0 1.210 1.150 1.210 1.140 1.210 96,000 111,900 1.1656 0.764 0.726 0.764 0.719 0.764 152,108 0.7357 6.14%
2014-11-19 0 1.140 1.130 1.170 1.140 1.150 80,000 91,720 1.1465 0.719 0.713 0.738 0.719 0.726 126,757 0.7236 -1.72%
2014-11-18 0 1.160 1.160 1.210 1.160 1.210 12,000 14,020 1.1683 0.732 0.732 0.764 0.732 0.764 19,013 0.7374 -0.85%
2014-11-17 0 1.170 1.170 1.220 1.170 1.170 10,000 11,700 1.1700 0.738 0.738 0.770 0.738 0.738 15,845 0.7384 -4.10%
2014-11-14 0 1.220 1.160 1.220 1.190 1.220 12,000 14,340 1.1950 0.770 0.732 0.770 0.751 0.770 19,013 0.7542 1.67%
2014-11-13 0 1.200 1.160 1.200 - - 0 0 - 0.757 0.732 0.757 - - 0 - 0.00%
2014-11-12 0 1.200 1.170 1.210 1.200 1.200 30,000 36,000 1.2000 0.757 0.738 0.764 0.757 0.757 47,534 0.7574 -2.44%
2014-11-11 0 1.230 1.160 1.230 1.230 1.230 2,000 2,460 1.2300 0.776 0.732 0.776 0.776 0.776 3,169 0.7763 3.36%
2014-11-10 0 1.190 1.160 1.200 1.160 1.200 14,000 16,360 1.1686 0.751 0.732 0.757 0.732 0.757 22,182 0.7375 -4.03%
2014-11-07 0 1.240 1.170 1.250 1.180 1.240 94,000 115,960 1.2336 0.783 0.738 0.789 0.745 0.783 148,939 0.7786 6.90%
2014-11-06 0 1.160 1.160 1.210 1.160 1.160 178,000 206,480 1.1600 0.732 0.732 0.764 0.732 0.732 282,033 0.7321 -4.13%
2014-11-05 0 1.210 1.180 1.210 - - 0 0 - 0.764 0.745 0.764 - - 0 - -1.63%
2014-11-04 0 1.230 1.150 1.230 1.200 1.280 48,000 56,760 1.1825 0.776 0.726 0.776 0.757 0.808 76,054 0.7463 3.36%
2014-11-03 0 1.190 1.140 1.200 1.130 1.190 240,000 282,280 1.1762 0.751 0.719 0.757 0.713 0.751 380,270 0.7423 4.39%
2014-10-31 0 1.140 1.140 1.200 1.140 1.140 14,000 15,960 1.1400 0.719 0.719 0.757 0.719 0.719 22,182 0.7195 -4.20%
2014-10-30 0 1.190 1.160 1.190 1.140 1.200 42,000 49,440 1.1771 0.751 0.732 0.751 0.719 0.757 66,547 0.7429 5.31%
2014-10-29 0 1.130 1.120 1.180 - - 0 0 - 0.713 0.707 0.745 - - 0 - 0.00%
2014-10-28 0 1.130 1.130 1.180 1.130 1.140 40,000 45,280 1.1320 0.713 0.713 0.745 0.713 0.719 63,378 0.7144 -5.83%
2014-10-27 0 1.200 1.140 1.200 1.280 1.280 138,000 176,640 1.2800 0.757 0.719 0.757 0.808 0.808 218,655 0.8078 -3.23%
2014-10-24 0 1.240 1.130 1.240 1.190 1.240 16,000 19,140 1.1963 0.783 0.713 0.783 0.751 0.783 25,351 0.7550 5.08%
2014-10-23 0 1.180 1.130 1.180 1.220 1.220 48,000 58,560 1.2200 0.745 0.713 0.745 0.770 0.770 76,054 0.7700 -0.84%
2014-10-22 0 1.190 1.130 1.190 1.120 1.230 228,000 255,980 1.1227 0.751 0.713 0.751 0.707 0.776 361,256 0.7086 5.31%
2014-10-21 0 1.130 1.120 1.170 1.130 1.130 16,000 18,080 1.1300 0.713 0.707 0.738 0.713 0.713 25,351 0.7132 -7.38%
2014-10-20 0 1.220 1.130 1.220 1.220 1.230 538,000 656,400 1.2201 0.770 0.713 0.770 0.770 0.776 852,438 0.7700 6.09%
2014-10-17 0 1.150 1.120 1.200 1.150 1.150 334,000 384,100 1.1500 0.726 0.707 0.757 0.726 0.726 529,209 0.7258 0.00%
2014-10-16 0 1.150 1.110 1.150 1.080 1.150 450,000 510,000 1.1333 0.726 0.701 0.726 0.682 0.726 713,006 0.7153 3.60%
2014-10-15 0 1.110 1.110 1.150 1.110 1.160 400,000 463,300 1.1583 0.701 0.701 0.726 0.701 0.732 633,783 0.7310 0.00%
2014-10-14 0 1.110 1.110 1.160 1.110 1.160 434,000 500,160 1.1524 0.701 0.701 0.732 0.701 0.732 687,655 0.7273 -2.63%
2014-10-13 0 1.140 1.130 1.240 1.120 1.140 100,000 113,760 1.1376 0.719 0.713 0.783 0.707 0.719 158,446 0.7180 0.88%
2014-10-10 0 1.130 1.130 1.240 1.130 1.130 18,000 20,340 1.1300 0.713 0.713 0.783 0.713 0.713 28,520 0.7132 0.00%
2014-10-09 0 1.130 1.130 1.180 1.120 1.120 10,000 11,200 1.1200 0.713 0.713 0.745 0.707 0.707 15,845 0.7069 -1.74%
2014-10-08 0 1.150 1.150 1.220 1.150 1.160 50,000 57,820 1.1564 0.726 0.726 0.770 0.726 0.732 79,223 0.7298 1.77%
2014-10-07 0 1.130 1.130 1.200 - - 10,000 11,600 1.1600 0.713 0.713 0.757 - - 15,845 0.7321 0.00%
2014-10-06 0 1.130 1.140 1.200 - - 0 0 - 0.713 0.719 0.757 - - 0 - 0.00%
2014-10-03 0 1.130 1.130 1.200 1.100 1.110 116,000 128,600 1.1086 0.713 0.713 0.757 0.694 0.701 183,797 0.6997 1.80%
2014-09-30 0 1.110 1.100 1.150 1.070 1.150 302,000 336,520 1.1143 0.701 0.694 0.726 0.675 0.726 478,506 0.7033 -7.50%
2014-09-29 0 1.200 1.170 1.200 1.140 1.200 326,000 389,700 1.1954 0.757 0.738 0.757 0.719 0.757 516,533 0.7545 -0.83%
2014-09-26 0 1.210 1.200 1.210 1.210 1.230 240,000 291,060 1.2128 0.764 0.757 0.764 0.764 0.776 380,270 0.7654 -1.63%
2014-09-25 0 1.230 1.220 1.250 1.200 1.230 102,000 123,360 1.2094 0.776 0.770 0.789 0.757 0.776 161,615 0.7633 -1.60%
2014-09-24 0 1.250 1.230 1.250 1.200 1.280 140,000 172,680 1.2334 0.789 0.776 0.789 0.757 0.808 221,824 0.7785 -2.34%
2014-09-23 0 1.280 1.270 1.280 1.270 1.290 132,000 169,020 1.2805 0.808 0.802 0.808 0.802 0.814 209,148 0.8081 4.07%
2014-09-22 0 1.230 1.230 1.240 1.210 1.240 392,000 480,800 1.2265 0.776 0.776 0.783 0.764 0.783 621,107 0.7741 -3.15%
2014-09-19 0 1.270 1.270 1.280 1.240 1.270 114,000 141,840 1.2442 0.802 0.802 0.808 0.783 0.802 180,628 0.7853 0.00%
2014-09-18 0 1.270 1.240 1.270 1.260 1.270 4,000 5,060 1.2650 0.802 0.783 0.802 0.795 0.802 6,338 0.7984 0.79%
2014-09-17 0 1.260 1.260 1.270 1.220 1.280 170,000 213,840 1.2579 0.795 0.795 0.802 0.770 0.808 269,358 0.7939 -3.82%
2014-09-16 0 1.310 1.290 1.320 1.290 1.310 96,000 124,760 1.2996 0.827 0.814 0.833 0.814 0.827 152,108 0.8202 0.00%
2014-09-15 0 1.310 1.310 1.340 1.280 1.340 214,000 280,360 1.3101 0.827 0.827 0.846 0.808 0.846 339,074 0.8268 0.77%
2014-09-12 0 1.300 1.300 1.330 1.260 1.360 866,000 1,136,780 1.3127 0.820 0.820 0.839 0.795 0.858 1,372,140 0.8285 -2.99%
2014-09-11 0 1.340 1.340 1.350 1.300 1.400 6,574,000 8,859,080 1.3476 0.846 0.846 0.852 0.820 0.884 10,416,226 0.8505 9.84%
2014-09-10 0 1.220 1.220 1.230 1.150 1.240 504,000 609,680 1.2097 0.770 0.770 0.776 0.726 0.783 798,567 0.7635 1.67%
2014-09-08 0 1.200 1.160 1.230 1.200 1.200 42,000 50,400 1.2000 0.757 0.732 0.776 0.757 0.757 66,547 0.7574 1.69%
2014-09-05 0 1.180 1.180 1.230 1.150 1.230 180,000 220,840 1.2269 0.745 0.745 0.776 0.726 0.776 285,202 0.7743 -4.07%
2014-09-04 0 1.230 1.190 1.240 1.200 1.230 408,000 497,080 1.2183 0.776 0.751 0.783 0.757 0.776 646,459 0.7689 2.50%
2014-09-03 0 1.200 1.170 1.210 1.130 1.200 470,000 536,980 1.1425 0.757 0.738 0.764 0.713 0.757 744,695 0.7211 -0.83%
2014-09-02 0 1.210 1.210 1.230 1.210 1.230 38,000 46,440 1.2221 0.764 0.764 0.776 0.764 0.776 60,209 0.7713 -1.63%
2014-09-01 0 1.230 1.180 1.230 1.230 1.250 568,000 707,800 1.2461 0.776 0.745 0.776 0.776 0.789 899,972 0.7865 4.24%
2014-08-29 0 1.180 1.180 1.210 1.180 1.180 2,000 2,360 1.1800 0.745 0.745 0.764 0.745 0.745 3,169 0.7447 0.00%
2014-08-28 0 1.180 1.180 1.190 1.180 1.200 28,000 33,100 1.1821 0.745 0.745 0.751 0.745 0.757 44,365 0.7461 0.00%
2014-08-27 0 1.180 1.180 1.200 1.180 1.240 434,000 519,540 1.1971 0.745 0.745 0.757 0.745 0.783 687,655 0.7555 -0.84%
2014-08-26 0 1.190 1.180 1.230 1.180 1.300 2,528,000 3,186,540 1.2605 0.751 0.745 0.776 0.745 0.820 4,005,509 0.7955 0.00%
2014-08-25 0 1.190 1.190 1.230 1.190 1.190 2,000 2,380 1.1900 0.751 0.751 0.776 0.751 0.751 3,169 0.7510 -2.46%
2014-08-22 0 1.220 1.180 1.220 - - 0 0 - 0.770 0.745 0.770 - - 0 - -0.81%
2014-08-21 0 1.230 1.190 1.230 1.210 1.260 588,000 715,580 1.2170 0.776 0.751 0.776 0.764 0.795 931,661 0.7681 2.50%
2014-08-20 0 1.200 1.180 1.200 1.170 1.200 1,118,000 1,312,080 1.1736 0.757 0.745 0.757 0.738 0.757 1,771,424 0.7407 1.69%
2014-08-19 0 1.180 1.170 1.220 1.180 1.220 482,000 585,420 1.2146 0.745 0.738 0.770 0.745 0.770 763,709 0.7665 -3.28%
2014-08-18 0 1.220 1.170 1.220 1.200 1.230 542,000 666,360 1.2294 0.770 0.738 0.770 0.757 0.776 858,776 0.7759 -2.40%
2014-08-15 0 1.250 1.150 1.250 1.130 1.250 190,000 224,060 1.1793 0.789 0.726 0.789 0.713 0.789 301,047 0.7443 5.04%
2014-08-14 0 1.190 1.160 1.190 - - 0 0 - 0.751 0.732 0.751 - - 0 - -0.83%
2014-08-13 0 1.200 1.150 1.200 - - 0 0 - 0.757 0.726 0.757 - - 0 - 0.00%
2014-08-12 0 1.200 1.150 1.200 1.110 1.200 96,000 113,260 1.1798 0.757 0.726 0.757 0.701 0.757 152,108 0.7446 2.56%
2014-08-11 0 1.170 1.130 1.180 1.110 1.170 100,000 112,900 1.1290 0.738 0.713 0.745 0.701 0.738 158,446 0.7125 -0.85%
2014-08-08 0 1.180 1.150 1.230 1.150 1.180 44,000 51,320 1.1664 0.745 0.726 0.776 0.726 0.745 69,716 0.7361 0.85%
2014-08-07 0 1.170 1.150 1.170 1.130 1.180 388,000 450,220 1.1604 0.738 0.726 0.738 0.713 0.745 614,770 0.7323 1.74%
2014-08-06 0 1.150 1.140 1.180 1.130 1.150 546,000 622,120 1.1394 0.726 0.719 0.745 0.713 0.726 865,114 0.7191 -3.36%
2014-08-05 0 1.190 1.150 1.190 1.190 1.190 72,000 85,680 1.1900 0.751 0.726 0.751 0.751 0.751 114,081 0.7510 0.00%
2014-08-04 0 1.190 1.140 1.190 - - 0 0 - 0.751 0.719 0.751 - - 0 - 0.00%
2014-08-01 0 1.190 1.120 1.200 1.120 1.190 264,000 313,180 1.1863 0.751 0.707 0.757 0.707 0.751 418,297 0.7487 2.59%
2014-07-31 0 1.160 1.130 1.180 - - 0 0 - 0.732 0.713 0.745 - - 0 - 0.00%
2014-07-30 0 1.160 1.160 1.190 1.130 1.210 334,000 388,340 1.1627 0.732 0.732 0.751 0.713 0.764 529,209 0.7338 2.65%
2014-07-29 0 1.130 1.140 1.150 1.130 1.160 232,000 263,900 1.1375 0.713 0.719 0.726 0.713 0.732 367,594 0.7179 -2.59%
2014-07-28 0 1.160 1.160 1.200 1.160 1.200 282,000 328,860 1.1662 0.732 0.732 0.757 0.732 0.757 446,817 0.7360 -2.52%
2014-07-25 0 1.190 1.190 1.220 1.130 1.300 1,924,000 2,382,380 1.2382 0.751 0.751 0.770 0.713 0.820 3,048,497 0.7815 6.25%
2014-07-24 0 1.120 1.100 1.120 1.080 1.120 54,000 59,820 1.1078 0.707 0.694 0.707 0.682 0.707 85,561 0.6992 0.90%
2014-07-23 0 1.110 1.110 1.130 1.110 1.110 6,000 6,660 1.1100 0.701 0.701 0.713 0.701 0.701 9,507 0.7006 0.00%
2014-07-22 0 1.110 1.110 1.180 1.100 1.140 102,000 114,240 1.1200 0.701 0.701 0.745 0.694 0.719 161,615 0.7069 -2.63%
2014-07-21 0 1.140 1.110 1.150 1.060 1.200 304,000 353,420 1.1626 0.719 0.701 0.726 0.669 0.757 481,675 0.7337 3.64%
2014-07-18 0 1.100 1.090 1.130 1.100 1.150 22,000 25,160 1.1436 0.694 0.688 0.713 0.694 0.726 34,858 0.7218 0.00%
2014-07-17 0 1.100 1.100 1.110 1.070 1.100 128,000 140,480 1.0975 0.694 0.694 0.701 0.675 0.694 202,811 0.6927 -0.90%
2014-07-16 0 1.110 1.100 1.130 1.110 1.130 38,000 42,820 1.1268 0.701 0.694 0.713 0.701 0.713 60,209 0.7112 -1.77%
2014-07-15 0 1.130 1.130 1.140 1.110 1.130 104,000 117,440 1.1292 0.713 0.713 0.719 0.701 0.713 164,784 0.7127 -0.88%
2014-07-14 0 1.140 1.140 1.150 1.140 1.140 18,000 20,520 1.1400 0.719 0.719 0.726 0.719 0.719 28,520 0.7195 -0.87%
2014-07-11 0 1.150 1.130 1.150 1.100 1.150 268,000 303,960 1.1342 0.726 0.713 0.726 0.694 0.726 424,635 0.7158 4.55%
2014-07-10 0 1.100 1.100 1.120 1.090 1.150 374,000 419,040 1.1204 0.694 0.694 0.707 0.688 0.726 592,587 0.7071 -5.17%
2014-07-09 0 1.160 1.160 1.170 1.150 1.170 84,000 97,200 1.1571 0.732 0.732 0.738 0.726 0.738 133,094 0.7303 -0.85%
2014-07-08 0 1.170 1.170 1.180 1.170 1.170 54,000 63,180 1.1700 0.738 0.738 0.745 0.738 0.738 85,561 0.7384 -0.85%
2014-07-07 0 1.180 1.170 1.180 1.160 1.190 242,000 284,160 1.1742 0.745 0.738 0.745 0.732 0.751 383,439 0.7411 0.00%
2014-07-04 0 1.180 1.170 1.180 1.160 1.210 602,000 711,420 1.1818 0.745 0.738 0.745 0.732 0.764 953,844 0.7458 -2.48%
2014-07-03 0 1.210 1.210 1.230 1.210 1.230 248,000 302,220 1.2186 0.764 0.764 0.776 0.764 0.776 392,946 0.7691 -0.82%
2014-07-02 0 1.220 1.210 1.230 1.190 1.260 774,000 946,320 1.2226 0.770 0.764 0.776 0.751 0.795 1,226,370 0.7716 2.52%
2014-06-30 0 1.190 1.190 1.200 1.190 1.230 1,742,000 2,104,700 1.2082 0.751 0.751 0.757 0.751 0.776 2,760,126 0.7625 -7.03%
2014-06-27 0 1.280 1.260 1.290 1.170 1.290 12,280,000 15,178,740 1.2361 0.808 0.795 0.814 0.738 0.814 19,457,142 0.7801

Webb-site Database - Powered By Linux Group

Back to top