Ourgame International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06899  2014-06-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.230 0.230 0.235 0.220 0.230 13,000 2,910 0.2238 0.230 0.230 0.235 0.220 0.230 13,000 0.2238 4.55%
2026-02-02 0 0.220 0.110 0.230 - - 300,000 69,000 0.2300 0.220 0.110 0.230 - - 300,000 0.2300 0.00%
2026-01-30 0 0.220 0.210 0.220 0.230 0.230 301,000 69,230 0.2300 0.220 0.210 0.220 0.230 0.230 301,000 0.2300 -4.35%
2026-01-29 0 0.230 0.210 0.230 0.230 0.231 404,000 93,024 0.2303 0.230 0.210 0.230 0.230 0.231 404,000 0.2303 9.52%
2026-01-28 0 0.210 0.210 0.236 0.210 0.220 2,000 430 0.2150 0.210 0.210 0.236 0.210 0.220 2,000 0.2150 -4.55%
2026-01-27 0 0.220 0.212 0.220 0.224 0.224 45,000 10,080 0.2240 0.220 0.212 0.220 0.224 0.224 45,000 0.2240 -2.22%
2026-01-26 0 0.225 0.225 0.238 0.225 0.225 1,000 225 0.2250 0.225 0.225 0.238 0.225 0.225 1,000 0.2250 0.00%
2026-01-23 0 0.225 0.200 - - - 0 0 - 0.225 0.200 - - - 0 - 0.00%
2026-01-22 0 0.225 0.190 0.225 - - 0 0 - 0.225 0.190 0.225 - - 0 - 0.00%
2026-01-21 0 0.225 0.225 - 0.224 0.225 202,000 46,449 0.2299 0.225 0.225 - 0.224 0.225 202,000 0.2299 -3.85%
2026-01-20 0 0.234 0.234 0.275 0.234 0.250 183,000 43,058 0.2353 0.234 0.234 0.275 0.234 0.250 183,000 0.2353 -1.68%
2026-01-19 0 0.238 0.217 0.260 - - 0 0 - 0.238 0.217 0.260 - - 0 - 0.00%
2026-01-16 0 0.238 0.227 0.238 0.226 0.240 63,000 14,374 0.2282 0.238 0.227 0.238 0.226 0.240 63,000 0.2282 -0.83%
2026-01-15 0 0.240 0.225 0.250 - - 0 0 - 0.240 0.225 0.250 - - 0 - -4.00%
2026-01-14 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2026-01-13 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - -1.96%
2026-01-09 0 0.255 0.225 0.255 - - 0 0 - 0.255 0.225 0.255 - - 0 - -1.92%
2026-01-08 0 0.260 0.250 0.260 0.227 0.260 784,000 186,721 0.2382 0.260 0.250 0.260 0.227 0.260 784,000 0.2382 25.00%
2026-01-07 0 0.208 0.208 0.220 0.200 0.206 212,000 42,980 0.2027 0.208 0.208 0.220 0.200 0.206 212,000 0.2027 -5.45%
2026-01-06 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2026-01-05 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-12-31 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-12-30 0 0.220 0.220 0.255 0.200 0.240 57,000 12,636 0.2217 0.220 0.220 0.255 0.200 0.240 57,000 0.2217 10.00%
2025-12-29 0 0.200 0.200 0.238 0.190 0.200 38,000 7,418 0.1952 0.200 0.200 0.238 0.190 0.200 38,000 0.1952 -15.97%
2025-12-24 0 0.238 - 0.238 0.238 0.238 1,000 238 0.2380 0.238 - 0.238 0.238 0.238 1,000 0.2380 0.00%
2025-12-23 0 0.238 0.225 0.242 0.225 0.238 323,000 73,959 0.2290 0.238 0.225 0.242 0.225 0.238 323,000 0.2290 8.18%
2025-12-22 0 0.220 0.202 - - - 0 0 - 0.220 0.202 - - - 0 - 0.00%
2025-12-19 0 0.220 0.220 0.238 0.213 0.220 360,000 78,380 0.2177 0.220 0.220 0.238 0.213 0.220 360,000 0.2177 -4.35%
2025-12-18 0 0.230 0.212 0.250 - - 0 0 - 0.230 0.212 0.250 - - 0 - 0.00%
2025-12-17 0 0.230 0.220 0.250 0.215 0.230 402,000 89,718 0.2232 0.230 0.220 0.250 0.215 0.230 402,000 0.2232 6.98%
2025-12-16 0 0.215 0.215 0.229 0.206 0.215 60,000 12,600 0.2100 0.215 0.215 0.229 0.206 0.215 60,000 0.2100 -6.11%
2025-12-15 0 0.229 0.208 - 0.229 0.229 20,000 4,580 0.2290 0.229 0.208 - 0.229 0.229 20,000 0.2290 -0.43%
2025-12-12 0 0.230 0.223 0.234 0.214 0.234 808,000 178,850 0.2213 0.230 0.223 0.234 0.214 0.234 808,000 0.2213 0.00%
2025-12-11 0 0.230 0.213 0.230 0.210 0.230 966,000 212,272 0.2197 0.230 0.213 0.230 0.210 0.230 966,000 0.2197 0.88%
2025-12-10 0 0.228 0.210 0.228 - - 0 0 - 0.228 0.210 0.228 - - 0 - 0.00%
2025-12-09 0 0.228 0.228 0.240 - - 0 0 - 0.228 0.228 0.240 - - 0 - 0.00%
2025-12-08 0 0.228 0.228 0.245 0.212 0.250 257,000 57,359 0.2232 0.228 0.228 0.245 0.212 0.250 257,000 0.2232 3.64%
2025-12-05 0 0.220 0.220 0.250 0.211 0.226 90,000 20,295 0.2255 0.220 0.220 0.250 0.211 0.226 90,000 0.2255 -2.65%
2025-12-04 0 0.226 0.226 0.250 0.226 0.235 452,000 104,551 0.2313 0.226 0.226 0.250 0.226 0.235 452,000 0.2313 -2.59%
2025-12-03 0 0.232 0.232 0.250 0.226 0.232 36,000 8,159 0.2266 0.232 0.232 0.250 0.226 0.232 36,000 0.2266 2.65%
2025-12-02 0 0.226 0.220 0.226 0.215 0.226 1,186,000 258,839 0.2182 0.226 0.220 0.226 0.215 0.226 1,186,000 0.2182 -0.44%
2025-12-01 0 0.227 0.227 0.249 0.226 0.255 94,000 22,029 0.2344 0.227 0.227 0.249 0.226 0.255 94,000 0.2344 -9.20%
2025-11-28 0 0.250 0.226 0.250 0.255 0.255 1,000 255 0.2550 0.250 0.226 0.250 0.255 0.255 1,000 0.2550 0.00%
2025-11-27 0 0.250 0.230 0.250 0.250 0.255 322,000 80,610 0.2503 0.250 0.230 0.250 0.250 0.255 322,000 0.2503 0.40%
2025-11-26 0 0.249 0.225 0.250 0.249 0.249 2,000 498 0.2490 0.249 0.225 0.250 0.249 0.249 2,000 0.2490 1.22%
2025-11-25 0 0.246 0.232 0.250 0.232 0.255 786,000 187,612 0.2387 0.246 0.232 0.250 0.232 0.255 786,000 0.2387 0.82%
2025-11-24 0 0.244 0.228 0.244 0.223 0.249 77,000 17,714 0.2301 0.244 0.228 0.244 0.223 0.249 77,000 0.2301 4.27%
2025-11-21 0 0.234 0.220 0.234 0.214 0.243 2,405,000 544,179 0.2263 0.234 0.220 0.234 0.214 0.243 2,405,000 0.2263 -3.70%
2025-11-20 0 0.243 0.232 0.243 0.240 0.255 375,000 91,850 0.2449 0.243 0.232 0.243 0.240 0.255 375,000 0.2449 -2.80%
2025-11-19 0 0.250 0.240 0.250 0.250 0.265 829,000 208,280 0.2512 0.250 0.240 0.250 0.250 0.265 829,000 0.2512 -5.66%
2025-11-18 0 0.265 0.260 0.265 0.260 0.305 2,144,000 579,265 0.2702 0.265 0.260 0.265 0.260 0.305 2,144,000 0.2702 3.92%
2025-11-17 0 0.255 0.250 0.255 0.250 0.265 61,000 15,455 0.2534 0.255 0.250 0.255 0.250 0.265 61,000 0.2534 -3.77%
2025-11-14 0 0.265 0.260 0.265 0.255 0.285 413,000 112,415 0.2722 0.265 0.260 0.265 0.255 0.285 413,000 0.2722 -1.85%
2025-11-13 0 0.270 0.255 0.265 0.240 0.275 1,532,000 388,404 0.2535 0.270 0.255 0.265 0.240 0.275 1,532,000 0.2535 -3.57%
2025-11-12 0 0.280 0.260 0.280 0.236 0.325 1,845,000 462,919 0.2509 0.280 0.260 0.280 0.236 0.325 1,845,000 0.2509 -3.45%
2025-11-11 0 0.290 0.280 0.290 0.270 0.295 253,000 70,375 0.2782 0.290 0.280 0.290 0.270 0.295 253,000 0.2782 0.00%
2025-11-10 0 0.290 0.285 0.290 0.285 0.305 134,000 38,865 0.2900 0.290 0.285 0.290 0.285 0.305 134,000 0.2900 -1.69%
2025-11-07 0 0.295 0.290 0.295 0.280 0.300 358,000 101,665 0.2840 0.295 0.290 0.295 0.280 0.300 358,000 0.2840 -3.28%
2025-11-06 0 0.305 0.285 0.305 0.280 0.305 284,000 84,265 0.2967 0.305 0.285 0.305 0.280 0.305 284,000 0.2967 0.00%
2025-11-05 0 0.305 0.300 0.305 0.295 0.340 1,093,000 328,720 0.3008 0.305 0.300 0.305 0.295 0.340 1,093,000 0.3008 -7.58%
2025-11-04 0 0.330 0.320 0.330 0.320 0.355 2,421,000 811,415 0.3352 0.330 0.320 0.330 0.320 0.355 2,421,000 0.3352 4.76%
2025-11-03 0 0.315 0.300 0.315 0.295 0.320 160,000 48,605 0.3038 0.315 0.300 0.315 0.295 0.320 160,000 0.3038 1.61%
2025-10-31 0 0.310 0.300 0.310 0.290 0.345 164,000 49,645 0.3027 0.310 0.300 0.310 0.290 0.345 164,000 0.3027 3.33%
2025-10-30 0 0.300 0.295 0.300 0.280 0.300 664,000 189,855 0.2859 0.300 0.295 0.300 0.280 0.300 664,000 0.2859 0.00%
2025-10-28 0 0.300 0.300 0.305 0.295 0.325 422,000 127,030 0.3010 0.300 0.300 0.305 0.295 0.325 422,000 0.3010 -6.25%
2025-10-27 0 0.320 0.295 0.325 0.290 0.335 439,000 135,385 0.3084 0.320 0.295 0.325 0.290 0.335 439,000 0.3084 4.92%
2025-10-24 0 0.305 0.305 0.310 0.295 0.340 1,210,000 368,675 0.3047 0.305 0.305 0.310 0.295 0.340 1,210,000 0.3047 0.00%
2025-10-23 0 0.305 0.305 0.335 0.300 0.325 792,000 241,735 0.3052 0.305 0.305 0.335 0.300 0.325 792,000 0.3052 -1.61%
2025-10-22 0 0.310 0.310 0.335 0.310 0.340 899,000 285,450 0.3175 0.310 0.310 0.335 0.310 0.340 899,000 0.3175 -8.82%
2025-10-21 0 0.340 0.330 0.340 0.325 0.385 5,462,000 1,937,605 0.3547 0.340 0.330 0.340 0.325 0.385 5,462,000 0.3547 17.24%
2025-10-20 0 0.290 0.290 0.300 0.270 0.320 2,569,000 737,620 0.2871 0.290 0.290 0.300 0.270 0.320 2,569,000 0.2871 -7.94%
2025-10-17 0 0.315 0.310 0.315 0.300 0.330 2,357,000 722,590 0.3066 0.315 0.310 0.315 0.300 0.330 2,357,000 0.3066 -10.00%
2025-10-16 0 0.350 0.340 0.350 0.315 0.400 3,637,000 1,250,950 0.3440 0.350 0.340 0.350 0.315 0.400 3,637,000 0.3440 -5.41%
2025-10-15 0 0.370 0.370 0.380 0.300 0.435 21,265,756 8,122,755 0.3820 0.370 0.370 0.380 0.300 0.435 21,265,756 0.3820 25.42%
2025-10-14 0 0.295 0.295 0.310 0.290 0.360 2,079,000 643,840 0.3097 0.295 0.295 0.310 0.290 0.360 2,079,000 0.3097 -13.24%
2025-10-13 0 0.340 0.325 0.340 0.320 0.365 2,752,000 936,065 0.3401 0.340 0.325 0.340 0.320 0.365 2,752,000 0.3401 -6.85%
2025-10-10 0 0.365 0.360 0.365 0.192 0.490 18,933,700 7,360,497 0.3888 0.365 0.360 0.365 0.192 0.490 18,933,700 0.3888 92.11%
2025-10-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-03-27 0 0.190 0.190 0.200 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2024-03-26 0 0.190 0.182 0.195 0.170 0.190 302,000 55,271 0.1830 0.190 0.182 0.195 0.170 0.190 302,000 0.1830 2.70%
2024-03-25 0 0.185 0.181 0.190 0.185 0.185 15,000 2,775 0.1850 0.185 0.181 0.190 0.185 0.185 15,000 0.1850 -2.63%
2024-03-22 0 0.190 0.181 0.200 - - 0 0 - 0.190 0.181 0.200 - - 0 - 0.00%
2024-03-21 0 0.190 0.181 0.191 - - 0 0 - 0.190 0.181 0.191 - - 0 - 0.00%
2024-03-20 0 0.190 0.181 0.200 - - 0 0 - 0.190 0.181 0.200 - - 0 - 0.00%
2024-03-19 0 0.190 0.180 0.190 0.189 0.191 135,000 25,735 0.1906 0.190 0.180 0.190 0.189 0.191 135,000 0.1906 -3.06%
2024-03-18 0 0.196 0.190 0.196 - - 0 0 - 0.196 0.190 0.196 - - 0 - 0.00%
2024-03-15 0 0.196 0.192 0.200 - - 0 0 - 0.196 0.192 0.200 - - 0 - 0.00%
2024-03-14 0 0.196 0.191 0.200 0.196 0.196 5,000 980 0.1960 0.196 0.191 0.200 0.196 0.196 5,000 0.1960 0.00%
2024-03-13 0 0.196 0.196 0.200 0.196 0.226 1,132,000 230,483 0.2036 0.196 0.196 0.200 0.196 0.226 1,132,000 0.2036 8.29%
2024-03-12 0 0.181 0.180 0.198 - - 0 0 - 0.181 0.180 0.198 - - 0 - 0.00%
2024-03-11 0 0.181 0.181 0.200 0.180 0.180 10,000 1,800 0.1800 0.181 0.181 0.200 0.180 0.180 10,000 0.1800 -4.74%
2024-03-08 0 0.190 0.181 0.196 0.183 0.190 100,000 18,986 0.1899 0.190 0.181 0.196 0.183 0.190 100,000 0.1899 10.47%
2024-03-07 0 0.172 - 0.180 - - 0 0 - 0.172 - 0.180 - - 0 - 0.00%
2024-03-06 0 0.172 0.172 0.180 0.161 0.172 41,000 7,001 0.1708 0.172 0.172 0.180 0.161 0.172 41,000 0.1708 -6.01%
2024-03-05 0 0.183 0.172 0.183 - - 0 0 - 0.183 0.172 0.183 - - 0 - -0.54%
2024-03-04 0 0.184 0.178 0.195 - - 0 0 - 0.184 0.178 0.195 - - 0 - 0.00%
2024-03-01 0 0.184 0.178 0.195 - - 0 0 - 0.184 0.178 0.195 - - 0 - 0.00%
2024-02-29 0 0.184 0.184 0.192 0.179 0.180 188,000 33,742 0.1795 0.184 0.184 0.192 0.179 0.180 188,000 0.1795 -6.12%
2024-02-28 0 0.196 0.196 0.209 - - 0 0 - 0.196 0.196 0.209 - - 0 - 0.00%
2024-02-27 0 0.196 0.180 0.196 - - 0 0 - 0.196 0.180 0.196 - - 0 - -6.22%
2024-02-26 0 0.209 0.179 0.209 - - 0 0 - 0.209 0.179 0.209 - - 0 - -0.48%
2024-02-23 0 0.210 0.198 0.206 0.189 0.215 904,000 183,641 0.2031 0.210 0.198 0.206 0.189 0.215 904,000 0.2031 -16.00%
2024-02-22 0 0.250 0.200 0.238 0.177 0.250 507,000 103,101 0.2034 0.250 0.200 0.238 0.177 0.250 507,000 0.2034 25.63%
2024-02-21 0 0.199 0.178 0.199 - - 0 0 - 0.199 0.178 0.199 - - 0 - 0.00%
2024-02-20 0 0.199 0.170 0.199 - - 0 0 - 0.199 0.170 0.199 - - 0 - 0.00%
2024-02-19 0 0.199 0.182 0.199 - - 0 0 - 0.199 0.182 0.199 - - 0 - -0.50%
2024-02-16 0 0.200 0.188 0.200 0.177 0.200 17,000 3,062 0.1801 0.200 0.188 0.200 0.177 0.200 17,000 0.1801 3.63%
2024-02-15 0 0.193 0.170 0.199 - - 0 0 - 0.193 0.170 0.199 - - 0 - 0.00%
2024-02-14 0 0.193 0.193 0.200 0.185 0.201 208,000 41,439 0.1992 0.193 0.193 0.200 0.185 0.201 208,000 0.1992 0.52%
2024-02-09 0 0.192 0.166 0.199 - - 0 0 - 0.192 0.166 0.199 - - 0 - 0.00%
2024-02-08 0 0.192 0.192 0.199 - - 0 0 - 0.192 0.192 0.199 - - 0 - 2.13%
2024-02-07 0 0.188 0.172 0.200 - - 0 0 - 0.188 0.172 0.200 - - 0 - 0.00%
2024-02-06 0 0.188 0.172 0.200 - - 0 0 - 0.188 0.172 0.200 - - 0 - 0.00%
2024-02-05 0 0.188 0.188 0.199 0.188 0.188 10,000 1,880 0.1880 0.188 0.188 0.199 0.188 0.188 10,000 0.1880 3.30%
2024-02-02 0 0.182 0.172 0.200 - - 0 0 - 0.182 0.172 0.200 - - 0 - 0.00%
2024-02-01 0 0.182 0.182 0.200 0.181 0.181 1,000 181 0.1810 0.182 0.182 0.200 0.181 0.181 1,000 0.1810 -5.21%
2024-01-31 0 0.192 0.182 0.200 - - 0 0 - 0.192 0.182 0.200 - - 0 - 0.00%
2024-01-30 0 0.192 0.182 0.200 - - 0 0 - 0.192 0.182 0.200 - - 0 - 0.00%
2024-01-29 0 0.192 0.190 0.200 - - 0 0 - 0.192 0.190 0.200 - - 0 - 0.00%
2024-01-26 0 0.192 0.181 0.218 - - 0 0 - 0.192 0.181 0.218 - - 0 - 0.00%
2024-01-25 0 0.192 0.180 0.220 - - 0 0 - 0.192 0.180 0.220 - - 0 - 0.00%
2024-01-24 0 0.192 0.192 0.219 0.188 0.188 73,000 13,724 0.1880 0.192 0.192 0.219 0.188 0.188 73,000 0.1880 -6.34%
2024-01-23 0 0.205 0.188 0.220 - - 0 0 - 0.205 0.188 0.220 - - 0 - 0.00%
2024-01-22 0 0.205 0.201 0.211 0.205 0.220 97,000 20,845 0.2149 0.205 0.201 0.211 0.205 0.220 97,000 0.2149 -5.96%
2024-01-19 0 0.218 0.210 0.218 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2024-01-18 0 0.218 0.210 0.218 0.218 0.220 83,000 18,240 0.2198 0.218 0.210 0.218 0.218 0.220 83,000 0.2198 -9.17%
2024-01-17 0 0.240 0.079 0.240 - - 0 0 - 0.240 0.079 0.240 - - 0 - 0.00%
2024-01-16 0 0.240 0.225 0.265 - - 0 0 - 0.240 0.225 0.265 - - 0 - 0.00%
2024-01-15 0 0.240 0.230 0.265 0.240 0.240 20,000 4,800 0.2400 0.240 0.230 0.265 0.240 0.240 20,000 0.2400 -7.69%
2024-01-12 0 0.260 0.250 0.260 0.260 0.265 2,422,000 629,725 0.2600 0.260 0.250 0.260 0.260 0.265 2,422,000 0.2600 -3.70%
2024-01-11 0 0.270 0.248 0.270 - - 0 0 - 0.270 0.248 0.270 - - 0 - 0.00%
2024-01-10 0 0.270 0.241 0.270 0.265 0.270 1,000,000 269,775 0.2698 0.270 0.241 0.270 0.265 0.270 1,000,000 0.2698 5.88%
2024-01-09 0 0.255 0.225 0.265 - - 0 0 - 0.255 0.225 0.265 - - 0 - 0.00%
2024-01-08 0 0.255 0.225 0.265 - - 0 0 - 0.255 0.225 0.265 - - 0 - 0.00%
2024-01-05 0 0.255 0.225 0.265 - - 0 0 - 0.255 0.225 0.265 - - 0 - 0.00%
2024-01-04 0 0.255 0.239 0.255 0.231 0.260 140,000 35,734 0.2552 0.255 0.239 0.255 0.231 0.260 140,000 0.2552 0.00%
2024-01-03 0 0.255 0.232 0.255 0.226 0.260 521,000 130,026 0.2496 0.255 0.232 0.255 0.226 0.260 521,000 0.2496 2.00%
2024-01-02 0 0.250 0.235 0.250 0.240 0.250 238,000 58,156 0.2444 0.250 0.235 0.250 0.240 0.250 238,000 0.2444 13.64%
2023-12-29 0 0.220 - 0.243 - - 0 0 - 0.220 - 0.243 - - 0 - 0.00%
2023-12-28 0 0.220 0.097 0.250 - - 0 0 - 0.220 0.097 0.250 - - 0 - 0.00%
2023-12-27 0 0.220 - 0.220 0.220 0.220 1,000 220 0.2200 0.220 - 0.220 0.220 0.220 1,000 0.2200 0.00%
2023-12-22 0 0.220 0.162 0.220 0.200 0.222 8,000 1,666 0.2083 0.220 0.162 0.220 0.200 0.222 8,000 0.2083 29.41%
2023-12-21 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2023-12-20 0 0.170 0.166 - 0.160 0.170 67,000 10,940 0.1633 0.170 0.166 - 0.160 0.170 67,000 0.1633 0.00%
2023-12-19 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - -2.86%
2023-12-18 0 0.175 0.160 - - - 0 0 - 0.175 0.160 - - - 0 - 0.00%
2023-12-15 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2023-12-14 0 0.175 0.160 0.175 - - 0 0 - 0.175 0.160 0.175 - - 0 - 0.00%
2023-12-13 0 0.175 0.160 0.175 - - 0 0 - 0.175 0.160 0.175 - - 0 - 0.00%
2023-12-12 0 0.175 0.170 0.195 0.174 0.175 24,000 4,193 0.1747 0.175 0.170 0.195 0.174 0.175 24,000 0.1747 0.00%
2023-12-11 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2023-12-08 0 0.175 0.160 - - - 0 0 - 0.175 0.160 - - - 0 - 0.00%
2023-12-07 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2023-12-06 0 0.175 0.175 0.191 0.175 0.175 16,000 2,800 0.1750 0.175 0.175 0.191 0.175 0.175 16,000 0.1750 -8.38%
2023-12-05 0 0.191 0.175 - - - 0 0 - 0.191 0.175 - - - 0 - 0.00%
2023-12-04 0 0.191 - 0.202 - - 0 0 - 0.191 - 0.202 - - 0 - 0.00%
2023-12-01 0 0.191 0.191 0.202 0.181 0.210 39,000 7,450 0.1910 0.191 0.191 0.202 0.181 0.210 39,000 0.1910 -8.17%
2023-11-30 0 0.208 0.204 0.210 0.188 0.208 152,000 30,956 0.2037 0.208 0.204 0.210 0.188 0.208 152,000 0.2037 16.85%
2023-11-29 0 0.178 0.183 - - - 5,000,000 810,000 0.1620 0.178 0.183 - - - 5,000,000 0.1620 0.00%
2023-11-28 0 0.178 0.158 - - - 0 0 - 0.178 0.158 - - - 0 - 0.00%
2023-11-27 0 0.178 0.158 - - - 0 0 - 0.178 0.158 - - - 0 - 0.00%
2023-11-24 0 0.178 0.158 - - - 0 0 - 0.178 0.158 - - - 0 - 0.00%
2023-11-23 0 0.178 0.165 0.178 0.160 0.178 2,000 338 0.1690 0.178 0.165 0.178 0.160 0.178 2,000 0.1690 0.56%
2023-11-22 0 0.177 - 0.178 - - 0 0 - 0.177 - 0.178 - - 0 - 0.00%
2023-11-21 0 0.177 0.168 0.177 0.162 0.179 323,000 53,362 0.1652 0.177 0.168 0.177 0.162 0.179 323,000 0.1652 -1.67%
2023-11-20 0 0.180 0.185 - - - 0 0 - 0.180 0.185 - - - 0 - 0.00%
2023-11-17 0 0.180 0.165 0.202 - - 10,000,000 1,620,000 0.1620 0.180 0.165 0.202 - - 10,000,000 0.1620 0.00%
2023-11-16 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2023-11-15 0 0.180 0.165 - - - 0 0 - 0.180 0.165 - - - 0 - 0.00%
2023-11-14 0 0.180 0.185 - - - 0 0 - 0.180 0.185 - - - 0 - 0.00%
2023-11-13 0 0.180 0.185 - - - 0 0 - 0.180 0.185 - - - 0 - 0.00%
2023-11-10 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2023-11-09 0 0.180 0.162 - - - 0 0 - 0.180 0.162 - - - 0 - 0.00%
2023-11-08 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2023-11-07 0 0.180 0.185 - - - 0 0 - 0.180 0.185 - - - 0 - 0.00%
2023-11-06 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2023-11-03 0 0.180 0.180 0.189 0.166 0.190 101,000 18,734 0.1855 0.180 0.180 0.189 0.166 0.190 101,000 0.1855 -2.70%
2023-11-02 0 0.185 0.182 0.199 0.180 0.199 119,000 23,375 0.1964 0.185 0.182 0.199 0.180 0.199 119,000 0.1964 -11.90%
2023-11-01 0 0.210 0.187 0.210 - - 0 0 - 0.210 0.187 0.210 - - 0 - 0.00%
2023-10-31 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - -0.94%
2023-10-30 0 0.212 0.189 0.222 - - 0 0 - 0.212 0.189 0.222 - - 0 - 0.00%
2023-10-27 0 0.212 0.212 - - - 6,000,000 1,110,000 0.1850 0.212 0.212 - - - 6,000,000 0.1850 3.41%
2023-10-26 0 0.205 0.190 0.210 - - 0 0 - 0.205 0.190 0.210 - - 0 - 0.00%
2023-10-25 0 0.205 0.189 - - - 0 0 - 0.205 0.189 - - - 0 - 0.00%
2023-10-24 0 0.205 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2023-10-20 0 0.205 0.189 0.205 - - 0 0 - 0.205 0.189 0.205 - - 0 - 0.00%
2023-10-19 0 0.205 0.205 0.218 0.190 0.190 1,000 190 0.1900 0.205 0.205 0.218 0.190 0.190 1,000 0.1900 -0.49%
2023-10-18 0 0.206 0.190 - - - 0 0 - 0.206 0.190 - - - 0 - 0.00%
2023-10-17 0 0.206 0.206 - 0.200 0.200 35,000 7,000 0.2000 0.206 0.206 - 0.200 0.200 35,000 0.2000 -1.90%
2023-10-16 0 0.210 0.194 - - - 0 0 - 0.210 0.194 - - - 0 - 0.00%
2023-10-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-12 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-10-11 0 0.210 0.194 - - - 0 0 - 0.210 0.194 - - - 0 - 0.00%
2023-10-10 0 0.210 0.210 0.227 0.205 0.208 730,000 149,740 0.2051 0.210 0.210 0.227 0.205 0.208 730,000 0.2051 -4.55%
2023-10-09 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-10-06 0 0.220 0.218 0.235 0.220 0.240 23,000 5,260 0.2287 0.220 0.218 0.235 0.220 0.240 23,000 0.2287 -15.38%
2023-10-05 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 6.12%
2023-10-04 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - 0.00%
2023-10-03 0 0.245 0.233 0.245 0.205 0.255 36,000 7,430 0.2064 0.245 0.233 0.245 0.205 0.255 36,000 0.2064 7.46%
2023-09-29 0 0.228 0.200 0.238 - - 0 0 - 0.228 0.200 0.238 - - 0 - 0.00%
2023-09-28 0 0.228 0.228 0.300 0.200 0.210 14,000 2,810 0.2007 0.228 0.228 0.300 0.200 0.210 14,000 0.2007 7.55%
2023-09-27 0 0.212 0.212 0.240 0.200 0.203 66,000 13,203 0.2000 0.212 0.212 0.240 0.200 0.203 66,000 0.2000 3.41%
2023-09-26 0 0.205 0.192 0.205 - - 0 0 - 0.205 0.192 0.205 - - 0 - 0.00%
2023-09-25 0 0.205 0.192 0.199 - - 0 0 - 0.205 0.192 0.199 - - 0 - 0.00%
2023-09-22 0 0.205 0.195 0.205 - - 0 0 - 0.205 0.195 0.205 - - 0 - 0.00%
2023-09-21 0 0.205 0.195 0.205 - - 0 0 - 0.205 0.195 0.205 - - 0 - 0.00%
2023-09-20 0 0.205 0.192 0.205 - - 0 0 - 0.205 0.192 0.205 - - 0 - 0.00%
2023-09-19 0 0.205 0.205 0.209 0.192 0.195 1,644,000 320,476 0.1949 0.205 0.205 0.209 0.192 0.195 1,644,000 0.1949 -2.38%
2023-09-18 0 0.210 0.195 - - - 0 0 - 0.210 0.195 - - - 0 - 0.00%
2023-09-15 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
2023-09-14 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-09-13 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2023-09-12 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-09-11 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2023-09-07 0 0.220 0.200 0.220 0.220 0.220 20,000 4,400 0.2200 0.220 0.200 0.220 0.220 0.220 20,000 0.2200 -4.35%
2023-09-06 0 0.230 0.230 0.235 0.225 0.225 1,000 225 0.2250 0.230 0.230 0.235 0.225 0.225 1,000 0.2250 -8.00%
2023-09-05 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-09-04 0 0.250 0.220 0.265 - - 0 0 - 0.250 0.220 0.265 - - 0 - 0.00%
2023-08-31 0 0.250 0.210 0.300 - - 0 0 - 0.250 0.210 0.300 - - 0 - 0.00%
2023-08-30 0 0.250 0.210 0.300 - - 0 0 - 0.250 0.210 0.300 - - 0 - 0.00%
2023-08-29 0 0.250 0.217 0.285 - - 0 0 - 0.250 0.217 0.285 - - 0 - 0.00%
2023-08-28 0 0.250 0.215 0.280 0.250 0.250 2,000 500 0.2500 0.250 0.215 0.280 0.250 0.250 2,000 0.2500 9.65%
2023-08-25 0 0.228 0.228 - 0.205 0.205 2,000 410 0.2050 0.228 0.228 - 0.205 0.205 2,000 0.2050 6.05%
2023-08-24 0 0.215 0.203 0.215 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2023-08-23 0 0.215 0.225 0.285 0.215 0.215 3,000 645 0.2150 0.215 0.225 0.285 0.215 0.215 3,000 0.2150 -10.04%
2023-08-22 0 0.239 0.220 0.232 - - 0 0 - 0.239 0.220 0.232 - - 0 - 0.00%
2023-08-21 0 0.239 0.215 0.285 - - 0 0 - 0.239 0.215 0.285 - - 0 - 0.00%
2023-08-18 0 0.239 0.210 0.240 0.201 0.239 35,000 7,238 0.2068 0.239 0.210 0.240 0.201 0.239 35,000 0.2068 13.27%
2023-08-17 0 0.211 0.089 0.234 - - 0 0 - 0.211 0.089 0.234 - - 0 - 0.00%
2023-08-16 0 0.211 0.211 0.234 0.211 0.211 2,000 422 0.2110 0.211 0.211 0.234 0.211 0.211 2,000 0.2110 -10.21%
2023-08-15 0 0.235 0.216 0.247 - - 0 0 - 0.235 0.216 0.247 - - 0 - 0.00%
2023-08-14 0 0.235 0.235 0.248 0.216 0.216 3,000 648 0.2160 0.235 0.235 0.248 0.216 0.216 3,000 0.2160 0.00%
2023-08-11 0 0.235 0.217 0.248 - - 0 0 - 0.235 0.217 0.248 - - 0 - 0.00%
2023-08-10 0 0.235 0.235 0.248 0.215 0.220 34,000 7,455 0.2193 0.235 0.235 0.248 0.215 0.220 34,000 0.2193 0.43%
2023-08-09 0 0.234 0.225 0.250 0.216 0.235 9,000 2,093 0.2326 0.234 0.225 0.250 0.216 0.235 9,000 0.2326 0.00%
2023-08-08 0 0.234 0.228 0.265 - - 0 0 - 0.234 0.228 0.265 - - 0 - 0.00%
2023-08-07 0 0.234 0.234 0.235 0.230 0.255 748,000 177,539 0.2374 0.234 0.234 0.235 0.230 0.255 748,000 0.2374 -16.43%
2023-08-04 0 0.280 0.250 0.310 0.250 0.280 15,000 4,040 0.2693 0.280 0.250 0.310 0.250 0.280 15,000 0.2693 3.70%
2023-08-03 0 0.270 0.250 0.320 - - 0 0 - 0.270 0.250 0.320 - - 0 - 0.00%
2023-08-02 0 0.270 0.250 0.275 0.255 0.270 45,000 11,780 0.2618 0.270 0.250 0.275 0.255 0.270 45,000 0.2618 -3.57%
2023-08-01 0 0.280 0.255 0.320 - - 0 0 - 0.280 0.255 0.320 - - 0 - 0.00%
2023-07-31 0 0.280 0.255 0.280 0.270 0.280 23,000 6,330 0.2752 0.280 0.255 0.280 0.270 0.280 23,000 0.2752 -6.67%
2023-07-28 0 0.300 0.260 0.305 0.250 0.300 43,000 11,520 0.2679 0.300 0.260 0.305 0.250 0.300 43,000 0.2679 -3.23%
2023-07-27 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - -3.12%
2023-07-26 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2023-07-25 0 0.320 0.143 0.320 - - 0 0 - 0.320 0.143 0.320 - - 0 - 0.00%
2023-07-24 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2023-07-21 0 0.320 0.250 0.325 0.237 0.320 258,000 64,870 0.2514 0.320 0.250 0.325 0.237 0.320 258,000 0.2514 14.29%
2023-07-20 0 0.280 - 0.290 - - 2,000 580 0.2900 0.280 - 0.290 - - 2,000 0.2900 0.00%
2023-07-19 0 0.280 0.230 0.280 0.250 0.295 2,000 545 0.2725 0.280 0.230 0.280 0.250 0.295 2,000 0.2725 3.70%
2023-07-18 0 0.270 0.245 0.270 0.245 0.295 51,000 12,659 0.2482 0.270 0.245 0.270 0.245 0.295 51,000 0.2482 -10.00%
2023-07-14 0 0.300 0.300 0.330 0.300 0.300 2,000 540 0.2700 0.300 0.300 0.330 0.300 0.300 2,000 0.2700 25.00%
2023-07-13 0 0.240 0.237 0.300 0.235 0.240 20,000 4,750 0.2375 0.240 0.237 0.300 0.235 0.240 20,000 0.2375 4.35%
2023-07-12 0 0.230 0.228 0.270 - - 0 0 - 0.230 0.228 0.270 - - 0 - 0.00%
2023-07-11 0 0.230 0.211 0.270 - - 0 0 - 0.230 0.211 0.270 - - 0 - 0.00%
2023-07-10 0 0.230 0.226 0.270 - - 0 0 - 0.230 0.226 0.270 - - 0 - 0.00%
2023-07-07 0 0.230 0.230 0.325 0.230 0.230 7,000 1,610 0.2300 0.230 0.230 0.325 0.230 0.230 7,000 0.2300 -11.54%
2023-07-06 0 0.260 0.240 0.260 0.260 0.260 30,000 7,800 0.2600 0.260 0.240 0.260 0.260 0.260 30,000 0.2600 -3.70%
2023-07-05 0 0.270 0.265 0.335 0.270 0.270 39,000 10,530 0.2700 0.270 0.265 0.335 0.270 0.270 39,000 0.2700 0.00%
2023-07-04 0 0.270 0.260 0.320 - - 0 0 - 0.270 0.260 0.320 - - 0 - 0.00%
2023-07-03 0 0.270 0.260 0.330 - - 0 0 - 0.270 0.260 0.330 - - 0 - 0.00%
2023-06-30 0 0.270 0.260 0.330 - - 0 0 - 0.270 0.260 0.330 - - 0 - 0.00%
2023-06-29 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2023-06-28 0 0.270 0.260 0.315 - - 0 0 - 0.270 0.260 0.315 - - 0 - 0.00%
2023-06-27 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2023-06-26 0 0.270 0.260 0.320 - - 0 0 - 0.270 0.260 0.320 - - 0 - 0.00%
2023-06-23 0 0.270 0.270 0.320 0.265 0.265 10,000 2,650 0.2650 0.270 0.270 0.320 0.265 0.265 10,000 0.2650 -1.82%
2023-06-21 0 0.275 0.280 0.330 - - 0 0 - 0.275 0.280 0.330 - - 0 - 0.00%
2023-06-20 0 0.275 0.280 0.330 - - 0 0 - 0.275 0.280 0.330 - - 0 - 0.00%
2023-06-19 0 0.275 0.280 0.320 - - 0 0 - 0.275 0.280 0.320 - - 0 - 0.00%
2023-06-16 0 0.275 0.285 0.320 - - 0 0 - 0.275 0.285 0.320 - - 0 - 0.00%
2023-06-15 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-06-14 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2023-06-13 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-06-12 0 0.275 0.275 0.320 0.275 0.275 5,000 1,375 0.2750 0.275 0.275 0.320 0.275 0.275 5,000 0.2750 1.85%
2023-06-09 0 0.270 0.270 0.330 - - 0 0 - 0.270 0.270 0.330 - - 0 - 0.00%
2023-06-08 0 0.270 0.270 0.330 - - 0 0 - 0.270 0.270 0.330 - - 0 - 0.00%
2023-06-07 0 0.270 0.270 0.330 - - 0 0 - 0.270 0.270 0.330 - - 0 - 1.89%
2023-06-06 0 0.265 0.270 0.320 0.255 0.325 3,000 845 0.2817 0.265 0.270 0.320 0.255 0.325 3,000 0.2817 -8.62%
2023-06-05 0 0.290 0.280 0.320 - - 0 0 - 0.290 0.280 0.320 - - 0 - 0.00%
2023-06-02 0 0.290 0.290 0.315 0.270 0.290 100,000 27,470 0.2747 0.290 0.290 0.315 0.270 0.290 100,000 0.2747 -1.69%
2023-06-01 0 0.295 0.290 0.330 0.290 0.295 16,000 4,670 0.2919 0.295 0.290 0.330 0.290 0.295 16,000 0.2919 3.51%
2023-05-31 0 0.285 0.285 0.350 0.265 0.365 37,000 11,175 0.3020 0.285 0.285 0.350 0.265 0.365 37,000 0.3020 9.62%
2023-05-30 0 0.260 0.255 0.300 0.260 0.305 66,000 18,725 0.2837 0.260 0.255 0.300 0.260 0.305 66,000 0.2837 -13.33%
2023-05-29 0 0.300 - 0.395 0.300 0.300 9,000 2,700 0.3000 0.300 - 0.395 0.300 0.300 9,000 0.3000 0.00%
2023-05-25 0 0.300 0.290 0.325 0.300 0.330 16,000 4,930 0.3081 0.300 0.290 0.325 0.300 0.330 16,000 0.3081 -16.67%
2023-05-24 0 0.360 0.320 0.395 0.350 0.380 1,601,000 583,695 0.3646 0.360 0.320 0.395 0.350 0.380 1,601,000 0.3646 0.00%
2023-05-23 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-05-22 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - -6.49%
2023-05-19 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2023-05-18 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - -1.28%
2023-05-17 0 0.390 0.350 0.390 0.325 0.400 4,000 1,375 0.3438 0.390 0.350 0.390 0.325 0.400 4,000 0.3438 20.00%
2023-05-16 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2023-05-15 0 0.325 0.320 0.400 - - 0 0 - 0.325 0.320 0.400 - - 0 - 0.00%
2023-05-12 0 0.325 0.290 0.345 0.290 0.390 818,000 285,440 0.3489 0.325 0.290 0.345 0.290 0.390 818,000 0.3489 -7.14%
2023-05-11 0 0.350 0.335 0.350 0.330 0.400 1,498,000 582,670 0.3890 0.350 0.335 0.350 0.330 0.400 1,498,000 0.3890 -10.26%
2023-05-10 0 0.390 0.365 0.390 0.295 0.390 917,000 307,035 0.3348 0.390 0.365 0.390 0.295 0.390 917,000 0.3348 32.20%
2023-05-09 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-05-08 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-05-05 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2023-05-04 0 0.295 0.225 0.295 0.217 0.295 9,000 2,031 0.2257 0.295 0.225 0.295 0.217 0.295 9,000 0.2257 18.00%
2023-05-03 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2023-05-02 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2023-04-28 0 0.250 0.249 0.295 - - 0 0 - 0.250 0.249 0.295 - - 0 - 0.00%
2023-04-27 0 0.250 0.215 0.250 0.250 0.250 145,000 36,250 0.2500 0.250 0.215 0.250 0.250 0.250 145,000 0.2500 0.00%
2023-04-26 0 0.250 0.245 0.290 0.250 0.250 5,000 1,250 0.2500 0.250 0.245 0.290 0.250 0.250 5,000 0.2500 0.00%
2023-04-25 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2023-04-24 0 0.250 0.242 0.250 0.250 0.250 2,262,000 565,500 0.2500 0.250 0.242 0.250 0.250 0.250 2,262,000 0.2500 -3.85%
2023-04-21 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2023-04-20 0 0.260 0.260 0.275 0.250 0.270 140,000 35,050 0.2504 0.260 0.260 0.275 0.250 0.270 140,000 0.2504 -10.34%
2023-04-19 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2023-04-18 0 0.290 0.255 0.295 - - 0 0 - 0.290 0.255 0.295 - - 0 - 0.00%
2023-04-17 0 0.290 0.250 0.295 0.250 0.290 8,000 2,040 0.2550 0.290 0.250 0.295 0.250 0.290 8,000 0.2550 3.57%
2023-04-14 0 0.280 0.255 0.295 - - 0 0 - 0.280 0.255 0.295 - - 0 - 0.00%
2023-04-13 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2023-04-12 0 0.280 0.260 0.295 - - 0 0 - 0.280 0.260 0.295 - - 0 - 0.00%
2023-04-11 0 0.280 0.250 0.295 - - 0 0 - 0.280 0.250 0.295 - - 0 - 0.00%
2023-04-06 0 0.280 0.280 0.295 0.275 0.275 3,010,000 812,750 0.2700 0.280 0.280 0.295 0.275 0.275 3,010,000 0.2700 -3.45%
2023-04-04 0 0.290 0.275 0.290 0.295 0.295 1,000 295 0.2950 0.290 0.275 0.290 0.295 0.295 1,000 0.2950 -1.69%
2023-04-03 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2023-03-31 0 0.295 0.295 0.300 0.260 0.295 64,000 17,580 0.2747 0.295 0.295 0.300 0.260 0.295 64,000 0.2747 -1.67%
2023-03-30 0 0.300 0.290 0.300 0.280 0.300 40,000 11,700 0.2925 0.300 0.290 0.300 0.280 0.300 40,000 0.2925 0.00%
2023-03-29 0 0.300 0.285 0.300 0.300 0.305 34,000 10,210 0.3003 0.300 0.285 0.300 0.300 0.305 34,000 0.3003 5.26%
2023-03-28 0 0.285 0.285 0.310 0.280 0.280 1,000 280 0.2800 0.285 0.285 0.310 0.280 0.280 1,000 0.2800 -8.06%
2023-03-27 0 0.310 0.285 0.310 0.330 0.330 10,000 3,300 0.3300 0.310 0.285 0.310 0.330 0.330 10,000 0.3300 0.00%
2023-03-24 0 0.310 0.280 0.395 - - 0 0 - 0.310 0.280 0.395 - - 0 - 0.00%
2023-03-23 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2023-03-22 0 0.310 0.280 0.310 0.280 0.315 119,000 34,745 0.2920 0.310 0.280 0.310 0.280 0.315 119,000 0.2920 -3.12%
2023-03-21 0 0.320 0.280 0.320 0.315 0.335 3,000 965 0.3217 0.320 0.280 0.320 0.315 0.335 3,000 0.3217 10.34%
2023-03-20 0 0.290 0.265 0.290 0.290 0.290 3,000 870 0.2900 0.290 0.265 0.290 0.290 0.290 3,000 0.2900 -4.92%
2023-03-17 0 0.305 0.260 0.305 0.285 0.305 30,000 8,695 0.2898 0.305 0.260 0.305 0.285 0.305 30,000 0.2898 7.02%
2023-03-16 0 0.285 0.250 0.290 0.285 0.290 21,000 6,085 0.2898 0.285 0.250 0.290 0.285 0.290 21,000 0.2898 -1.72%
2023-03-15 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2023-03-14 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -3.33%
2023-03-13 0 0.300 0.260 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.260 0.300 0.300 0.300 30,000 0.3000 1.69%
2023-03-10 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2023-03-09 0 0.300 0.260 0.300 0.305 0.305 20,000 6,100 0.3050 0.300 0.260 0.300 0.305 0.305 20,000 0.3050 7.14%
2023-03-08 0 0.280 0.280 0.310 0.280 0.310 30,000 8,700 0.2900 0.280 0.280 0.310 0.280 0.310 30,000 0.2900 -1.75%
2023-03-07 0 0.285 0.285 0.315 0.285 0.290 90,000 26,000 0.2889 0.285 0.285 0.315 0.285 0.290 90,000 0.2889 -8.06%
2023-03-06 0 0.310 0.280 0.315 - - 0 0 - 0.310 0.280 0.315 - - 0 - 0.00%
2023-03-03 0 0.310 0.280 0.315 0.310 0.315 60,000 18,650 0.3108 0.310 0.280 0.315 0.310 0.315 60,000 0.3108 -3.12%
2023-03-02 0 0.320 0.260 0.320 0.295 0.320 21,000 6,220 0.2962 0.320 0.260 0.320 0.295 0.320 21,000 0.2962 8.47%
2023-03-01 0 0.295 0.275 0.315 - - 0 0 - 0.295 0.275 0.315 - - 0 - 0.00%
2023-02-28 0 0.295 0.295 0.320 0.295 0.305 327,000 97,990 0.2997 0.295 0.295 0.320 0.295 0.305 327,000 0.2997 -10.61%
2023-02-27 0 0.330 0.295 0.330 0.330 0.335 20,000 6,650 0.3325 0.330 0.295 0.330 0.330 0.335 20,000 0.3325 3.13%
2023-02-24 0 0.320 0.320 0.345 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.345 0.320 0.320 10,000 0.3200 -4.48%
2023-02-23 0 0.335 0.335 0.345 0.335 0.350 90,000 30,900 0.3433 0.335 0.335 0.345 0.335 0.350 90,000 0.3433 -2.90%
2023-02-22 0 0.345 0.310 0.345 0.335 0.375 64,000 21,900 0.3422 0.345 0.310 0.345 0.335 0.375 64,000 0.3422 2.99%
2023-02-21 0 0.335 0.335 0.365 0.335 0.340 46,000 15,610 0.3393 0.335 0.335 0.365 0.335 0.340 46,000 0.3393 -4.29%
2023-02-20 0 0.350 0.335 0.350 0.335 0.350 81,000 27,950 0.3451 0.350 0.335 0.350 0.335 0.350 81,000 0.3451 0.00%
2023-02-17 0 0.350 0.350 0.360 0.335 0.355 256,000 86,235 0.3369 0.350 0.350 0.360 0.335 0.355 256,000 0.3369 4.48%
2023-02-16 0 0.335 0.335 0.360 0.330 0.360 81,000 28,435 0.3510 0.335 0.335 0.360 0.330 0.360 81,000 0.3510 -2.90%
2023-02-15 0 0.345 0.325 0.350 0.330 0.350 66,000 22,355 0.3387 0.345 0.325 0.350 0.330 0.350 66,000 0.3387 4.55%
2023-02-14 0 0.330 0.330 0.350 0.325 0.350 216,000 72,730 0.3367 0.330 0.330 0.350 0.325 0.350 216,000 0.3367 -5.71%
2023-02-13 0 0.350 0.325 0.360 0.325 0.350 119,000 39,425 0.3313 0.350 0.325 0.360 0.325 0.350 119,000 0.3313 2.94%
2023-02-10 0 0.340 0.335 0.360 0.335 0.365 126,000 43,205 0.3429 0.340 0.335 0.360 0.335 0.365 126,000 0.3429 -5.56%
2023-02-09 0 0.360 0.340 0.360 0.335 0.360 135,000 47,775 0.3539 0.360 0.340 0.360 0.335 0.360 135,000 0.3539 0.00%
2023-02-08 0 0.360 0.345 0.365 0.320 0.365 176,000 58,220 0.3308 0.360 0.345 0.365 0.320 0.365 176,000 0.3308 0.00%
2023-02-07 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - -1.37%
2023-02-06 0 0.365 0.320 0.365 - - 0 0 - 0.365 0.320 0.365 - - 0 - 0.00%
2023-02-03 0 0.365 0.335 0.370 0.370 0.385 54,000 20,210 0.3743 0.365 0.335 0.370 0.370 0.385 54,000 0.3743 -2.67%
2023-02-02 0 0.375 0.345 0.375 0.340 0.375 708,000 244,940 0.3460 0.375 0.345 0.375 0.340 0.375 708,000 0.3460 10.29%
2023-02-01 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2023-01-31 0 0.340 0.320 0.345 0.320 0.350 61,000 20,415 0.3347 0.340 0.320 0.345 0.320 0.350 61,000 0.3347 4.62%
2023-01-30 0 0.325 0.325 0.340 0.320 0.340 51,000 16,790 0.3292 0.325 0.325 0.340 0.320 0.340 51,000 0.3292 3.17%
2023-01-27 0 0.315 0.315 0.345 0.315 0.345 45,000 14,470 0.3216 0.315 0.315 0.345 0.315 0.345 45,000 0.3216 -1.56%
2023-01-26 0 0.320 0.325 0.345 0.315 0.355 169,000 56,175 0.3324 0.320 0.325 0.345 0.315 0.355 169,000 0.3324 -5.88%
2023-01-20 0 0.340 0.300 0.340 0.325 0.340 40,000 13,220 0.3305 0.340 0.300 0.340 0.325 0.340 40,000 0.3305 6.25%
2023-01-19 0 0.320 0.300 0.320 0.305 0.330 118,000 36,350 0.3081 0.320 0.300 0.320 0.305 0.330 118,000 0.3081 -3.03%
2023-01-18 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2023-01-17 0 0.330 0.315 0.330 0.315 0.330 14,000 4,425 0.3161 0.330 0.315 0.330 0.315 0.330 14,000 0.3161 4.76%
2023-01-16 0 0.315 0.295 0.315 0.290 0.325 235,000 72,495 0.3085 0.315 0.295 0.315 0.290 0.325 235,000 0.3085 1.61%
2023-01-13 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-01-12 0 0.310 0.310 0.325 0.310 0.320 124,000 38,950 0.3141 0.310 0.310 0.325 0.310 0.320 124,000 0.3141 -6.06%
2023-01-11 0 0.330 0.310 0.330 0.305 0.335 205,000 65,525 0.3196 0.330 0.310 0.330 0.305 0.335 205,000 0.3196 0.00%
2023-01-10 0 0.330 0.310 0.330 0.310 0.330 146,000 46,060 0.3155 0.330 0.310 0.330 0.310 0.330 146,000 0.3155 -1.49%
2023-01-09 0 0.335 0.315 0.340 0.320 0.370 679,000 229,655 0.3382 0.335 0.315 0.340 0.320 0.370 679,000 0.3382 1.52%
2023-01-06 0 0.330 0.325 0.340 0.300 0.360 111,000 36,945 0.3328 0.330 0.325 0.340 0.300 0.360 111,000 0.3328 0.00%
2023-01-05 0 0.330 0.320 0.340 0.305 0.345 94,000 31,335 0.3334 0.330 0.320 0.340 0.305 0.345 94,000 0.3334 4.76%
2023-01-04 0 0.315 0.315 0.345 0.310 0.315 82,000 25,720 0.3137 0.315 0.315 0.345 0.310 0.315 82,000 0.3137 -7.35%
2023-01-03 0 0.340 0.320 0.340 0.300 0.355 169,000 57,330 0.3392 0.340 0.320 0.340 0.300 0.355 169,000 0.3392 0.00%
2022-12-30 0 0.340 0.320 0.340 0.330 0.350 51,000 17,050 0.3343 0.340 0.320 0.340 0.330 0.350 51,000 0.3343 3.03%
2022-12-29 0 0.330 0.330 0.340 0.330 0.350 45,000 15,565 0.3459 0.330 0.330 0.340 0.330 0.350 45,000 0.3459 0.00%
2022-12-28 0 0.330 0.330 0.350 0.330 0.350 108,000 36,030 0.3336 0.330 0.330 0.350 0.330 0.350 108,000 0.3336 -5.71%
2022-12-23 0 0.350 0.315 0.350 0.315 0.350 7,000 2,240 0.3200 0.350 0.315 0.350 0.315 0.350 7,000 0.3200 6.06%
2022-12-22 0 0.330 0.330 0.350 0.320 0.350 156,000 51,925 0.3329 0.330 0.330 0.350 0.320 0.350 156,000 0.3329 -1.49%
2022-12-21 0 0.335 0.315 0.335 0.305 0.335 190,000 60,210 0.3169 0.335 0.315 0.335 0.305 0.335 190,000 0.3169 0.00%
2022-12-20 0 0.335 0.305 0.335 0.280 0.340 134,000 40,020 0.2987 0.335 0.305 0.335 0.280 0.340 134,000 0.2987 4.69%
2022-12-19 0 0.320 0.310 0.320 0.300 0.320 213,000 66,330 0.3114 0.320 0.310 0.320 0.300 0.320 213,000 0.3114 -5.88%
2022-12-16 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2022-12-15 0 0.345 0.330 0.350 0.330 0.355 44,000 14,855 0.3376 0.345 0.330 0.350 0.330 0.355 44,000 0.3376 -2.82%
2022-12-14 0 0.355 0.340 0.355 0.335 0.355 150,000 52,250 0.3483 0.355 0.340 0.355 0.335 0.355 150,000 0.3483 2.90%
2022-12-13 0 0.345 0.330 0.345 0.325 0.350 606,000 205,635 0.3393 0.345 0.330 0.345 0.325 0.350 606,000 0.3393 0.00%
2022-12-12 0 0.345 0.325 0.345 0.315 0.355 258,000 87,565 0.3394 0.345 0.325 0.345 0.315 0.355 258,000 0.3394 0.00%
2022-12-09 0 0.345 0.320 0.345 0.310 0.345 386,000 129,860 0.3364 0.345 0.320 0.345 0.310 0.345 386,000 0.3364 4.55%
2022-12-08 0 0.330 0.305 0.330 0.305 0.335 116,000 37,935 0.3270 0.330 0.305 0.330 0.305 0.335 116,000 0.3270 1.54%
2022-12-07 0 0.325 0.300 0.335 0.300 0.335 1,151,000 364,820 0.3170 0.325 0.300 0.335 0.300 0.335 1,151,000 0.3170 3.17%
2022-12-06 0 0.315 0.300 0.340 0.275 0.325 178,000 54,375 0.3055 0.315 0.300 0.340 0.275 0.325 178,000 0.3055 1.61%
2022-12-05 0 0.310 0.310 0.335 0.300 0.335 482,000 147,515 0.3060 0.310 0.310 0.335 0.300 0.335 482,000 0.3060 -1.59%
2022-12-02 0 0.315 0.300 0.340 - - 0 0 - 0.315 0.300 0.340 - - 0 - 0.00%
2022-12-01 0 0.315 0.315 0.350 0.310 0.315 9,000 2,820 0.3133 0.315 0.315 0.350 0.310 0.315 9,000 0.3133 1.61%
2022-11-30 0 0.310 0.310 0.350 0.310 0.360 10,000 3,530 0.3530 0.310 0.310 0.350 0.310 0.360 10,000 0.3530 -11.43%
2022-11-29 0 0.350 0.325 0.355 0.315 0.355 70,000 23,620 0.3374 0.350 0.325 0.355 0.315 0.355 70,000 0.3374 -1.41%
2022-11-28 0 0.355 0.320 0.355 0.320 0.355 33,000 10,945 0.3317 0.355 0.320 0.355 0.320 0.355 33,000 0.3317 5.97%
2022-11-25 0 0.335 0.305 0.340 0.300 0.350 284,000 93,780 0.3302 0.335 0.305 0.340 0.300 0.350 284,000 0.3302 3.08%
2022-11-24 0 0.325 0.305 0.330 0.300 0.330 1,473,000 445,660 0.3026 0.325 0.305 0.330 0.300 0.330 1,473,000 0.3026 1.56%
2022-11-23 0 0.320 0.310 0.350 0.320 0.345 85,000 28,575 0.3362 0.320 0.310 0.350 0.320 0.345 85,000 0.3362 -5.88%
2022-11-22 0 0.340 0.320 0.340 0.340 0.340 25,000 8,500 0.3400 0.340 0.320 0.340 0.340 0.340 25,000 0.3400 6.25%
2022-11-21 0 0.320 0.320 0.350 0.320 0.350 633,000 216,845 0.3426 0.320 0.320 0.350 0.320 0.350 633,000 0.3426 -7.25%
2022-11-18 0 0.345 0.305 0.340 0.285 0.345 490,000 156,850 0.3201 0.345 0.305 0.340 0.285 0.345 490,000 0.3201 16.95%
2022-11-17 0 0.295 0.275 0.325 - - 0 0 - 0.295 0.275 0.325 - - 0 - 0.00%
2022-11-16 0 0.295 0.290 0.335 0.295 0.330 259,000 85,250 0.3292 0.295 0.290 0.335 0.295 0.330 259,000 0.3292 -11.94%
2022-11-15 0 0.335 0.315 0.335 0.310 0.345 300,000 98,500 0.3283 0.335 0.315 0.335 0.310 0.345 300,000 0.3283 8.06%
2022-11-14 0 0.310 0.280 0.310 0.285 0.320 352,000 104,290 0.2963 0.310 0.280 0.310 0.285 0.320 352,000 0.2963 1.64%
2022-11-11 0 0.305 0.290 0.305 0.265 0.305 2,703,000 775,365 0.2869 0.305 0.290 0.305 0.265 0.305 2,703,000 0.2869 24.49%
2022-11-10 0 0.245 0.245 0.260 0.235 0.250 547,000 136,390 0.2493 0.245 0.245 0.260 0.235 0.250 547,000 0.2493 0.82%
2022-11-09 0 0.243 0.231 0.243 0.250 0.305 648,000 180,240 0.2781 0.243 0.231 0.243 0.250 0.305 648,000 0.2781 -10.00%
2022-11-08 0 0.270 - 0.270 0.247 0.270 185,000 48,243 0.2608 0.270 - 0.270 0.247 0.270 185,000 0.2608 12.97%
2022-11-07 0 0.239 0.219 0.239 0.200 0.239 1,266,000 295,295 0.2333 0.239 0.219 0.239 0.200 0.239 1,266,000 0.2333 23.20%
2022-11-04 0 0.194 0.193 0.227 0.192 0.194 72,000 13,910 0.1932 0.194 0.193 0.227 0.192 0.194 72,000 0.1932 -3.96%
2022-11-03 0 0.202 0.190 0.227 - - 0 0 - 0.202 0.190 0.227 - - 0 - 0.00%
2022-11-02 0 0.202 0.195 0.227 - - 0 0 - 0.202 0.195 0.227 - - 0 - 0.00%
2022-11-01 0 0.202 0.197 0.220 0.202 0.202 50,000 10,100 0.2020 0.202 0.197 0.220 0.202 0.202 50,000 0.2020 3.59%
2022-10-31 0 0.195 0.195 0.229 0.191 0.239 87,000 19,485 0.2240 0.195 0.195 0.229 0.191 0.239 87,000 0.2240 -11.36%
2022-10-28 0 0.220 0.202 0.225 0.194 0.225 1,606,000 349,875 0.2179 0.220 0.202 0.225 0.194 0.225 1,606,000 0.2179 6.80%
2022-10-27 0 0.206 0.182 0.208 0.160 0.220 780,000 156,040 0.2001 0.206 0.182 0.208 0.160 0.220 780,000 0.2001 17.71%
2022-10-26 0 0.175 0.164 0.176 0.171 0.175 541,000 94,513 0.1747 0.175 0.164 0.176 0.171 0.175 541,000 0.1747 11.46%
2022-10-25 0 0.157 0.151 0.156 0.150 0.170 1,473,000 227,617 0.1545 0.157 0.151 0.156 0.150 0.170 1,473,000 0.1545 0.00%
2022-10-24 0 0.157 0.157 0.166 0.150 0.175 199,000 31,818 0.1599 0.157 0.157 0.166 0.150 0.175 199,000 0.1599 -23.04%
2022-10-21 0 0.204 0.175 0.210 - - 0 0 - 0.204 0.175 0.210 - - 0 - 0.00%
2022-10-20 0 0.204 0.175 0.210 - - 0 0 - 0.204 0.175 0.210 - - 0 - 0.00%
2022-10-19 0 0.204 0.175 0.204 - - 0 0 - 0.204 0.175 0.204 - - 0 - 0.00%
2022-10-18 0 0.204 0.177 0.210 - - 0 0 - 0.204 0.177 0.210 - - 0 - 0.00%
2022-10-17 0 0.204 0.171 0.210 - - 0 0 - 0.204 0.171 0.210 - - 0 - 0.00%
2022-10-14 0 0.204 0.183 0.209 - - 2,000 418 0.2090 0.204 0.183 0.209 - - 2,000 0.2090 0.00%
2022-10-13 0 0.204 0.183 0.209 0.180 0.204 146,000 29,158 0.1997 0.204 0.183 0.209 0.180 0.204 146,000 0.1997 9.68%
2022-10-12 0 0.186 0.171 0.208 0.186 0.210 122,000 24,372 0.1998 0.186 0.171 0.208 0.186 0.210 122,000 0.1998 -7.00%
2022-10-11 0 0.200 0.187 0.215 0.186 0.203 72,000 13,466 0.1870 0.200 0.187 0.215 0.186 0.203 72,000 0.1870 -7.83%
2022-10-10 0 0.217 0.202 0.217 0.188 0.218 168,000 32,338 0.1925 0.217 0.202 0.217 0.188 0.218 168,000 0.1925 -0.46%
2022-10-07 0 0.218 0.186 0.248 - - 0 0 - 0.218 0.186 0.248 - - 0 - 0.00%
2022-10-06 0 0.218 0.186 0.218 0.218 0.218 7,000 1,526 0.2180 0.218 0.186 0.218 0.218 0.218 7,000 0.2180 -0.46%
2022-10-05 0 0.219 - 0.220 0.217 0.219 130,000 28,212 0.2170 0.219 - 0.220 0.217 0.219 130,000 0.2170 0.46%
2022-10-03 0 0.218 0.170 0.218 0.218 0.218 5,000 1,090 0.2180 0.218 0.170 0.218 0.218 0.218 5,000 0.2180 -0.91%
2022-09-30 0 0.220 0.205 0.221 0.186 0.226 318,000 59,879 0.1883 0.220 0.205 0.221 0.186 0.226 318,000 0.1883 -3.51%
2022-09-29 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2022-09-28 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-09-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -5.74%
2022-09-26 0 0.244 - 0.244 0.244 0.244 1,000 244 0.2440 0.244 - 0.244 0.244 0.244 1,000 0.2440 0.00%
2022-09-23 0 0.244 - 0.265 - - 0 0 - 0.244 - 0.265 - - 0 - 0.00%
2022-09-22 0 0.244 0.200 0.244 - - 0 0 - 0.244 0.200 0.244 - - 0 - 0.00%
2022-09-21 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2022-09-20 0 0.244 0.221 0.244 - - 0 0 - 0.244 0.221 0.244 - - 0 - -0.41%
2022-09-19 0 0.245 0.222 0.260 0.245 0.245 28,000 6,860 0.2450 0.245 0.222 0.260 0.245 0.245 28,000 0.2450 -5.77%
2022-09-16 0 0.260 0.161 0.275 0.260 0.260 10,000 2,600 0.2600 0.260 0.161 0.275 0.260 0.260 10,000 0.2600 0.00%
2022-09-15 0 0.260 0.204 0.260 0.238 0.270 170,000 41,899 0.2465 0.260 0.204 0.260 0.238 0.270 170,000 0.2465 17.12%
2022-09-14 0 0.222 0.188 0.223 0.185 0.225 159,000 33,763 0.2123 0.222 0.188 0.223 0.185 0.225 159,000 0.2123 29.82%
2022-09-13 0 0.171 0.171 0.210 0.171 0.210 2,000 381 0.1905 0.171 0.171 0.210 0.171 0.210 2,000 0.1905 -18.57%
2022-09-09 0 0.210 0.210 - 0.210 0.215 160,000 33,655 0.2103 0.210 0.210 - 0.210 0.215 160,000 0.2103 -6.67%
2022-09-08 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-09-07 0 0.225 0.205 - 0.205 0.225 185,000 41,451 0.2241 0.225 0.205 - 0.205 0.225 185,000 0.2241 0.90%
2022-09-06 0 0.223 0.185 0.223 - - 0 0 - 0.223 0.185 0.223 - - 0 - -0.89%
2022-09-05 0 0.225 0.207 0.225 0.207 0.225 197,000 41,209 0.2092 0.225 0.207 0.225 0.207 0.225 197,000 0.2092 -2.17%
2022-09-02 0 0.230 0.219 0.230 0.205 0.230 44,000 9,941 0.2259 0.230 0.219 0.230 0.205 0.230 44,000 0.2259 -1.71%
2022-09-01 0 0.234 0.220 0.235 0.222 0.235 490,000 111,107 0.2267 0.234 0.220 0.235 0.222 0.235 490,000 0.2267 -6.40%
2022-08-31 0 0.250 0.221 0.260 0.245 0.255 181,000 44,425 0.2454 0.250 0.221 0.260 0.245 0.255 181,000 0.2454 -3.85%
2022-08-30 0 0.260 0.250 0.260 0.250 0.260 277,000 69,735 0.2518 0.260 0.250 0.260 0.250 0.260 277,000 0.2518 -1.89%
2022-08-29 0 0.265 0.250 0.265 0.260 0.265 50,000 13,205 0.2641 0.265 0.250 0.265 0.260 0.265 50,000 0.2641 0.00%
2022-08-26 0 0.265 0.250 0.270 0.250 0.265 50,000 12,775 0.2555 0.265 0.250 0.270 0.250 0.265 50,000 0.2555 0.00%
2022-08-25 0 0.265 0.250 0.270 0.260 0.270 96,000 25,420 0.2648 0.265 0.250 0.270 0.260 0.270 96,000 0.2648 6.00%
2022-08-24 0 0.250 0.250 0.255 0.250 0.265 171,000 43,155 0.2524 0.250 0.250 0.255 0.250 0.265 171,000 0.2524 -5.66%
2022-08-23 0 0.265 0.250 0.265 0.260 0.265 203,000 53,745 0.2648 0.265 0.250 0.265 0.260 0.265 203,000 0.2648 -1.85%
2022-08-22 0 0.270 0.250 0.270 0.255 0.270 102,000 26,525 0.2600 0.270 0.250 0.270 0.255 0.270 102,000 0.2600 1.89%
2022-08-19 0 0.265 0.260 0.280 0.246 0.270 222,000 56,879 0.2562 0.265 0.260 0.280 0.246 0.270 222,000 0.2562 -1.85%
2022-08-18 0 0.270 0.265 0.270 0.265 0.270 121,000 32,665 0.2700 0.270 0.265 0.270 0.265 0.270 121,000 0.2700 1.89%
2022-08-17 0 0.265 0.255 0.265 0.265 0.275 79,000 21,055 0.2665 0.265 0.255 0.265 0.265 0.275 79,000 0.2665 -5.36%
2022-08-16 0 0.280 0.270 0.280 0.265 0.290 145,000 39,250 0.2707 0.280 0.270 0.280 0.265 0.290 145,000 0.2707 1.82%
2022-08-15 0 0.275 0.270 0.275 0.250 0.290 297,000 78,285 0.2636 0.275 0.270 0.275 0.250 0.290 297,000 0.2636 5.77%
2022-08-12 0 0.260 0.265 0.270 0.255 0.275 291,000 77,475 0.2662 0.260 0.265 0.270 0.255 0.275 291,000 0.2662 -1.89%
2022-08-11 0 0.265 0.248 0.265 0.247 0.280 80,000 21,938 0.2742 0.265 0.248 0.265 0.247 0.280 80,000 0.2742 7.29%
2022-08-10 0 0.247 0.247 0.270 0.246 0.250 208,000 51,453 0.2474 0.247 0.247 0.270 0.246 0.250 208,000 0.2474 -8.52%
2022-08-09 0 0.270 0.255 0.265 0.255 0.275 52,000 14,060 0.2704 0.270 0.255 0.265 0.255 0.275 52,000 0.2704 0.00%
2022-08-08 0 0.270 0.260 0.265 0.248 0.285 98,000 26,093 0.2663 0.270 0.260 0.265 0.248 0.285 98,000 0.2663 3.85%
2022-08-05 0 0.260 0.250 0.260 0.246 0.265 349,000 86,738 0.2485 0.260 0.250 0.260 0.246 0.265 349,000 0.2485 4.84%
2022-08-04 0 0.248 0.248 0.270 0.248 0.270 390,000 97,483 0.2500 0.248 0.248 0.270 0.248 0.270 390,000 0.2500 0.81%
2022-08-03 0 0.246 0.246 0.260 0.241 0.295 1,228,000 309,222 0.2518 0.246 0.246 0.260 0.241 0.295 1,228,000 0.2518 -8.89%
2022-08-02 0 0.270 0.265 0.270 0.250 0.335 7,831,000 2,301,640 0.2939 0.270 0.265 0.270 0.250 0.335 7,831,000 0.2939 12.50%
2022-08-01 0 0.240 0.240 0.241 0.200 0.390 6,774,000 1,889,313 0.2789 0.240 0.240 0.241 0.200 0.390 6,774,000 0.2789 -36.00%
2022-07-29 0 0.375 0.375 0.385 0.194 0.400 9,881,000 2,895,598 0.2930 0.375 0.375 0.385 0.194 0.400 9,881,000 0.2930 96.34%
2022-07-28 0 0.191 0.182 0.191 0.182 0.191 107,000 19,804 0.1851 0.191 0.182 0.191 0.182 0.191 107,000 0.1851 -0.52%
2022-07-27 0 0.192 0.177 0.192 0.165 0.192 3,409,000 630,600 0.1850 0.192 0.177 0.192 0.165 0.192 3,409,000 0.1850 17.07%
2022-07-26 0 0.164 0.164 0.171 0.164 0.174 119,000 19,682 0.1654 0.164 0.164 0.171 0.164 0.174 119,000 0.1654 -7.34%
2022-07-25 0 0.177 0.166 0.177 0.165 0.179 35,000 6,197 0.1771 0.177 0.166 0.177 0.165 0.179 35,000 0.1771 7.93%
2022-07-22 0 0.164 0.164 0.175 0.164 0.176 125,000 20,818 0.1665 0.164 0.164 0.175 0.164 0.176 125,000 0.1665 -5.20%
2022-07-21 0 0.173 0.165 0.170 0.165 0.180 686,000 115,024 0.1677 0.173 0.165 0.170 0.165 0.180 686,000 0.1677 -3.89%
2022-07-20 0 0.180 0.165 0.180 0.162 0.180 33,000 5,740 0.1739 0.180 0.165 0.180 0.162 0.180 33,000 0.1739 4.05%
2022-07-19 0 0.173 0.174 0.193 0.162 0.173 589,000 98,596 0.1674 0.173 0.174 0.193 0.162 0.173 589,000 0.1674 4.22%
2022-07-18 0 0.166 0.166 0.179 0.165 0.180 240,000 40,294 0.1679 0.166 0.166 0.179 0.165 0.180 240,000 0.1679 -4.05%
2022-07-15 0 0.173 0.172 0.180 0.165 0.186 3,867,000 692,196 0.1790 0.173 0.172 0.180 0.165 0.186 3,867,000 0.1790 6.13%
2022-07-14 0 0.163 0.163 0.168 0.163 0.175 195,000 31,975 0.1640 0.163 0.163 0.168 0.163 0.175 195,000 0.1640 -9.44%
2022-07-13 0 0.180 0.157 0.180 0.153 0.180 34,000 5,327 0.1567 0.180 0.157 0.180 0.153 0.180 34,000 0.1567 10.43%
2022-07-12 0 0.163 0.163 0.170 0.160 0.175 2,475,000 409,947 0.1656 0.163 0.163 0.170 0.160 0.175 2,475,000 0.1656 -6.32%
2022-07-11 0 0.174 0.173 0.175 0.171 0.238 42,610,000 8,267,283 0.1940 0.174 0.173 0.175 0.171 0.238 42,610,000 0.1940 12.26%
2022-07-08 0 0.155 0.150 0.155 0.150 0.156 2,573,000 385,261 0.1497 0.155 0.150 0.155 0.150 0.156 2,573,000 0.1497 3.33%
2022-07-07 0 0.150 0.149 0.154 0.150 0.154 1,343,000 201,462 0.1500 0.150 0.149 0.154 0.150 0.154 1,343,000 0.1500 1.35%
2022-07-06 0 0.148 0.148 0.153 0.148 0.155 1,405,990 210,500 0.1497 0.148 0.148 0.153 0.148 0.155 1,405,990 0.1497 -0.67%
2022-07-05 0 0.149 0.149 0.158 0.148 0.148 1,000 148 0.1480 0.149 0.149 0.158 0.148 0.148 1,000 0.1480 -0.67%
2022-07-04 0 0.150 0.149 0.154 0.150 0.163 1,525,000 233,275 0.1530 0.150 0.149 0.154 0.150 0.163 1,525,000 0.1530 -1.96%
2022-06-30 0 0.153 0.147 0.153 0.150 0.155 1,519,000 228,706 0.1506 0.153 0.147 0.153 0.150 0.155 1,519,000 0.1506 2.68%
2022-06-29 0 0.149 0.149 0.155 0.149 0.158 2,207,000 331,488 0.1502 0.149 0.149 0.155 0.149 0.158 2,207,000 0.1502 -2.61%
2022-06-28 0 0.153 0.148 0.153 0.140 0.154 1,643,000 242,601 0.1477 0.153 0.148 0.153 0.140 0.154 1,643,000 0.1477 2.00%
2022-06-27 0 0.150 0.151 0.153 0.143 0.154 95,000 14,330 0.1508 0.150 0.151 0.153 0.143 0.154 95,000 0.1508 0.00%
2022-06-24 0 0.150 0.143 0.150 0.142 0.154 342,000 49,573 0.1450 0.150 0.143 0.150 0.142 0.154 342,000 0.1450 0.67%
2022-06-23 0 0.149 0.140 0.149 0.150 0.155 737,000 110,920 0.1505 0.149 0.140 0.149 0.150 0.155 737,000 0.1505 -0.67%
2022-06-22 0 0.150 0.140 0.154 - - 0 0 - 0.150 0.140 0.154 - - 0 - 0.00%
2022-06-21 0 0.150 0.146 0.154 0.150 0.154 868,000 132,380 0.1525 0.150 0.146 0.154 0.150 0.154 868,000 0.1525 0.00%
2022-06-20 0 0.150 0.140 0.155 0.150 0.150 100,000 15,000 0.1500 0.150 0.140 0.155 0.150 0.150 100,000 0.1500 -3.23%
2022-06-17 0 0.155 0.151 0.155 0.155 0.155 5,000 775 0.1550 0.155 0.151 0.155 0.155 0.155 5,000 0.1550 3.33%
2022-06-16 0 0.150 0.147 0.155 0.149 0.157 1,548,000 233,994 0.1512 0.150 0.147 0.155 0.149 0.157 1,548,000 0.1512 -0.66%
2022-06-15 0 0.151 0.151 0.164 0.149 0.160 4,778,000 724,998 0.1517 0.151 0.151 0.164 0.149 0.160 4,778,000 0.1517 -13.71%
2022-06-14 0 0.175 0.165 0.178 0.165 0.178 273,000 47,030 0.1723 0.175 0.165 0.178 0.165 0.178 273,000 0.1723 -1.13%
2022-06-13 0 0.177 0.156 0.177 0.154 0.179 16,000 2,539 0.1587 0.177 0.156 0.177 0.154 0.179 16,000 0.1587 -1.12%
2022-06-10 0 0.179 0.153 0.180 - - 0 0 - 0.179 0.153 0.180 - - 0 - 0.00%
2022-06-09 0 0.179 0.159 0.179 0.173 0.179 122,000 21,164 0.1735 0.179 0.159 0.179 0.173 0.179 122,000 0.1735 0.56%
2022-06-08 0 0.178 0.172 0.180 0.172 0.192 1,105,000 194,120 0.1757 0.178 0.172 0.180 0.172 0.192 1,105,000 0.1757 -7.29%
2022-06-07 0 0.192 0.172 0.192 0.180 0.192 202,000 37,299 0.1846 0.192 0.172 0.192 0.180 0.192 202,000 0.1846 0.00%
2022-06-06 0 0.192 0.167 0.192 0.185 0.192 143,000 27,115 0.1896 0.192 0.167 0.192 0.185 0.192 143,000 0.1896 7.87%
2022-06-02 0 0.178 0.165 0.178 0.165 0.179 3,235,000 543,656 0.1681 0.178 0.165 0.178 0.165 0.179 3,235,000 0.1681 9.20%
2022-06-01 0 0.163 0.159 0.163 0.159 0.165 350,000 55,968 0.1599 0.163 0.159 0.163 0.159 0.165 350,000 0.1599 -2.98%
2022-05-31 0 0.168 0.160 0.170 0.159 0.170 576,000 92,248 0.1602 0.168 0.160 0.170 0.159 0.170 576,000 0.1602 14.29%
2022-05-30 0 0.147 0.143 0.160 0.145 0.150 779,000 114,615 0.1471 0.147 0.143 0.160 0.145 0.150 779,000 0.1471 2.80%
2022-05-27 0 0.143 0.142 0.163 0.143 0.172 282,000 40,775 0.1446 0.143 0.142 0.163 0.143 0.172 282,000 0.1446 -12.27%
2022-05-26 0 0.163 0.163 0.172 - - 0 0 - 0.163 0.163 0.172 - - 0 - 0.00%
2022-05-25 0 0.163 0.142 0.173 - - 0 0 - 0.163 0.142 0.173 - - 0 - 0.00%
2022-05-24 0 0.163 0.155 0.165 0.158 0.165 369,000 58,933 0.1597 0.163 0.155 0.165 0.158 0.165 369,000 0.1597 -2.40%
2022-05-23 0 0.167 0.156 0.170 0.155 0.170 120,000 19,013 0.1584 0.167 0.156 0.170 0.155 0.170 120,000 0.1584 -1.76%
2022-05-20 0 0.170 0.164 0.170 0.146 0.171 438,000 72,020 0.1644 0.170 0.164 0.170 0.146 0.171 438,000 0.1644 1.19%
2022-05-19 0 0.168 0.160 0.173 0.168 0.170 400,000 67,600 0.1690 0.168 0.160 0.173 0.168 0.170 400,000 0.1690 -4.00%
2022-05-18 0 0.175 0.172 0.181 0.175 0.187 29,000 5,267 0.1816 0.175 0.172 0.181 0.175 0.187 29,000 0.1816 -6.91%
2022-05-17 0 0.188 0.185 0.190 0.180 0.191 246,000 45,028 0.1830 0.188 0.185 0.190 0.180 0.191 246,000 0.1830 -3.59%
2022-05-16 0 0.195 - 0.212 - - 0 0 - 0.195 - 0.212 - - 0 - 0.00%
2022-05-13 0 0.195 0.179 0.195 0.195 0.200 12,000 2,390 0.1992 0.195 0.179 0.195 0.195 0.200 12,000 0.1992 -3.94%
2022-05-12 0 0.203 0.175 0.203 - - 0 0 - 0.203 0.175 0.203 - - 0 - 0.00%
2022-05-11 0 0.203 0.176 0.203 - - 0 0 - 0.203 0.176 0.203 - - 0 - -0.49%
2022-05-10 0 0.204 0.176 0.204 0.205 0.205 20,000 4,100 0.2050 0.204 0.176 0.204 0.205 0.205 20,000 0.2050 4.08%
2022-05-06 0 0.196 0.188 0.196 0.188 0.200 152,000 28,780 0.1893 0.196 0.188 0.196 0.188 0.200 152,000 0.1893 -0.51%
2022-05-05 0 0.197 0.191 0.204 0.199 0.227 3,898,000 834,321 0.2140 0.197 0.191 0.204 0.199 0.227 3,898,000 0.2140 -2.48%
2022-05-04 0 0.202 0.198 0.203 0.174 0.214 391,000 78,160 0.1999 0.202 0.198 0.203 0.174 0.214 391,000 0.1999 16.09%
2022-05-03 0 0.174 0.174 0.175 0.136 0.175 233,000 38,747 0.1663 0.174 0.174 0.175 0.136 0.175 233,000 0.1663 10.13%
2022-04-29 0 0.158 - 0.172 - - 0 0 - 0.158 - 0.172 - - 0 - 0.00%
2022-04-28 0 0.158 0.142 0.171 - - 0 0 - 0.158 0.142 0.171 - - 0 - 0.00%
2022-04-27 0 0.158 0.140 0.173 - - 0 0 - 0.158 0.140 0.173 - - 0 - 0.00%
2022-04-26 0 0.158 0.158 0.174 0.150 0.175 448,000 71,876 0.1604 0.158 0.158 0.174 0.150 0.175 448,000 0.1604 -1.25%
2022-04-25 0 0.160 0.160 0.190 0.156 0.170 25,073,000 3,761,849 0.1500 0.160 0.160 0.190 0.156 0.170 25,073,000 0.1500 6.67%
2022-04-22 0 0.150 0.150 0.175 0.149 0.160 432,000 65,266 0.1511 0.150 0.150 0.175 0.149 0.160 432,000 0.1511 -5.06%
2022-04-21 0 0.158 0.157 0.188 0.153 0.171 328,000 54,632 0.1666 0.158 0.157 0.188 0.153 0.171 328,000 0.1666 -12.22%
2022-04-20 0 0.180 0.171 0.197 - - 0 0 - 0.180 0.171 0.197 - - 0 - 0.00%
2022-04-19 0 0.180 0.180 0.190 0.172 0.190 323,000 58,220 0.1802 0.180 0.180 0.190 0.172 0.190 323,000 0.1802 0.00%
2022-04-14 0 0.180 0.180 0.186 0.171 0.194 893,000 162,720 0.1822 0.180 0.180 0.186 0.171 0.194 893,000 0.1822 -9.55%
2022-04-13 0 0.199 0.186 0.199 - - 0 0 - 0.199 0.186 0.199 - - 0 - 0.00%
2022-04-12 0 0.199 0.185 0.199 0.199 0.199 1,000 199 0.1990 0.199 0.185 0.199 0.199 0.199 1,000 0.1990 3.11%
2022-04-11 0 0.193 0.193 0.200 0.193 0.208 111,000 21,997 0.1982 0.193 0.193 0.200 0.193 0.208 111,000 0.1982 -3.50%
2022-04-08 0 0.200 0.193 0.200 0.192 0.200 65,000 12,796 0.1969 0.200 0.193 0.200 0.192 0.200 65,000 0.1969 0.50%
2022-04-07 0 0.199 0.193 0.200 0.199 0.200 126,000 25,114 0.1993 0.199 0.193 0.200 0.199 0.200 126,000 0.1993 -3.86%
2022-04-06 0 0.207 0.200 0.210 0.200 0.211 532,000 107,851 0.2027 0.207 0.200 0.210 0.200 0.211 532,000 0.2027 -0.96%
2022-04-04 0 0.209 0.202 0.210 0.200 0.217 188,000 38,421 0.2044 0.209 0.202 0.210 0.200 0.217 188,000 0.2044 3.47%
2022-04-01 0 0.202 0.197 0.200 0.200 0.202 1,002,000 200,616 0.2002 0.202 0.197 0.200 0.200 0.202 1,002,000 0.2002 1.00%
2022-03-31 0 0.200 0.190 0.200 0.200 0.200 15,000 3,000 0.2000 0.200 0.190 0.200 0.200 0.200 15,000 0.2000 0.00%
2022-03-30 0 0.200 0.200 0.209 0.195 0.209 38,000 7,577 0.1994 0.200 0.200 0.209 0.195 0.209 38,000 0.1994 0.50%
2022-03-29 0 0.199 0.199 0.200 0.199 0.205 112,000 22,824 0.2038 0.199 0.199 0.200 0.199 0.205 112,000 0.2038 4.74%
2022-03-28 0 0.190 0.187 0.190 0.190 0.207 10,000 1,994 0.1994 0.190 0.187 0.190 0.190 0.207 10,000 0.1994 -9.09%
2022-03-25 0 0.209 0.190 0.209 0.195 0.213 433,000 84,512 0.1952 0.209 0.190 0.209 0.195 0.213 433,000 0.1952 1.95%
2022-03-24 0 0.205 0.202 0.213 0.195 0.219 317,000 65,548 0.2068 0.205 0.202 0.213 0.195 0.219 317,000 0.2068 -1.91%
2022-03-23 0 0.209 0.200 0.209 0.200 0.209 300,000 60,820 0.2027 0.209 0.200 0.209 0.200 0.209 300,000 0.2027 2.45%
2022-03-22 0 0.204 0.200 0.270 0.204 0.204 7,000 1,428 0.2040 0.204 0.200 0.270 0.204 0.204 7,000 0.2040 -0.49%
2022-03-21 0 0.205 0.200 0.208 0.205 0.205 21,000 4,305 0.2050 0.205 0.200 0.208 0.205 0.205 21,000 0.2050 2.50%
2022-03-18 0 0.200 0.200 - 0.200 0.210 3,603,000 725,111 0.2013 0.200 0.200 - 0.200 0.210 3,603,000 0.2013 -9.09%
2022-03-17 0 0.220 0.220 0.223 0.190 0.223 2,158,000 455,339 0.2110 0.220 0.220 0.223 0.190 0.223 2,158,000 0.2110 -0.45%
2022-03-16 0 0.221 0.220 0.245 0.213 0.236 9,000 2,036 0.2262 0.221 0.220 0.245 0.213 0.236 9,000 0.2262 -3.91%
2022-03-15 0 0.230 0.230 0.244 0.200 0.250 450,000 101,625 0.2258 0.230 0.230 0.244 0.200 0.250 450,000 0.2258 -11.54%
2022-03-14 0 0.260 0.250 0.275 0.255 0.285 611,000 162,665 0.2662 0.260 0.250 0.275 0.255 0.285 611,000 0.2662 -7.14%
2022-03-11 0 0.280 - 0.295 0.280 0.280 200,000 56,000 0.2800 0.280 - 0.295 0.280 0.280 200,000 0.2800 0.00%
2022-03-10 0 0.280 0.280 0.300 0.260 0.300 890,000 254,625 0.2861 0.280 0.280 0.300 0.260 0.300 890,000 0.2861 -6.67%
2022-03-09 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2022-03-08 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2022-03-07 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2022-03-04 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2022-03-03 0 0.300 0.290 0.300 0.300 0.300 17,000 5,100 0.3000 0.300 0.290 0.300 0.300 0.300 17,000 0.3000 0.00%
2022-03-02 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -1.64%
2022-03-01 0 0.305 0.290 0.310 0.295 0.305 17,000 5,145 0.3026 0.305 0.290 0.310 0.295 0.305 17,000 0.3026 0.00%
2022-02-28 0 0.305 0.290 0.305 0.290 0.305 58,000 17,530 0.3022 0.305 0.290 0.305 0.290 0.305 58,000 0.3022 0.00%
2022-02-25 0 0.305 0.280 0.310 0.290 0.315 100,000 30,825 0.3083 0.305 0.280 0.310 0.290 0.315 100,000 0.3083 0.00%
2022-02-24 0 0.305 0.260 0.300 0.280 0.305 256,000 76,180 0.2976 0.305 0.260 0.300 0.280 0.305 256,000 0.2976 1.67%
2022-02-23 0 0.300 0.295 0.300 0.290 0.300 143,000 42,170 0.2949 0.300 0.295 0.300 0.290 0.300 143,000 0.2949 -1.64%
2022-02-22 0 0.305 0.295 0.305 0.290 0.305 46,000 13,735 0.2986 0.305 0.295 0.305 0.290 0.305 46,000 0.2986 -1.61%
2022-02-21 0 0.310 0.295 0.310 0.295 0.310 239,000 71,560 0.2994 0.310 0.295 0.310 0.295 0.310 239,000 0.2994 -1.59%
2022-02-18 0 0.315 0.285 0.315 0.300 0.315 230,000 70,000 0.3043 0.315 0.285 0.315 0.300 0.315 230,000 0.3043 1.61%
2022-02-17 0 0.310 0.300 0.310 0.300 0.310 466,000 142,625 0.3061 0.310 0.300 0.310 0.300 0.310 466,000 0.3061 -4.62%
2022-02-16 0 0.325 0.305 0.330 0.310 0.330 1,261,000 408,695 0.3241 0.325 0.305 0.330 0.310 0.330 1,261,000 0.3241 0.00%
2022-02-15 0 0.325 0.310 0.330 0.305 0.335 1,080,000 345,540 0.3199 0.325 0.310 0.330 0.305 0.335 1,080,000 0.3199 1.56%
2022-02-14 0 0.320 0.315 0.330 0.310 0.375 1,230,000 404,655 0.3290 0.320 0.315 0.330 0.310 0.375 1,230,000 0.3290 -4.48%
2022-02-11 0 0.335 0.310 0.340 0.320 0.335 30,000 9,640 0.3213 0.335 0.310 0.340 0.320 0.335 30,000 0.3213 -1.47%
2022-02-10 0 0.340 0.335 0.345 0.330 0.360 156,000 52,665 0.3376 0.340 0.335 0.345 0.330 0.360 156,000 0.3376 -4.23%
2022-02-09 0 0.355 0.345 0.370 0.310 0.385 597,000 204,785 0.3430 0.355 0.345 0.370 0.310 0.385 597,000 0.3430 7.58%
2022-02-08 0 0.330 0.310 0.345 0.325 0.355 955,000 324,560 0.3399 0.330 0.310 0.345 0.325 0.355 955,000 0.3399 -13.16%
2022-02-07 0 0.380 0.340 0.380 0.325 0.385 1,413,000 503,355 0.3562 0.380 0.340 0.380 0.325 0.385 1,413,000 0.3562 4.11%
2022-02-04 0 0.365 0.335 0.365 0.305 0.380 195,000 68,940 0.3535 0.365 0.335 0.365 0.305 0.380 195,000 0.3535 1.39%
2022-01-31 0 0.360 0.300 0.360 0.360 0.360 1,000 360 0.3600 0.360 0.300 0.360 0.360 0.360 1,000 0.3600 4.35%
2022-01-28 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2022-01-27 0 0.345 0.300 0.345 0.300 0.345 51,000 15,445 0.3028 0.345 0.300 0.345 0.300 0.345 51,000 0.3028 6.15%
2022-01-26 0 0.325 0.310 0.340 0.295 0.340 591,000 187,955 0.3180 0.325 0.310 0.340 0.295 0.340 591,000 0.3180 14.04%
2022-01-25 0 0.285 0.285 0.320 0.285 0.345 1,807,000 558,715 0.3092 0.285 0.285 0.320 0.285 0.345 1,807,000 0.3092 -18.57%
2022-01-24 0 0.350 0.345 0.360 0.350 0.370 665,000 237,495 0.3571 0.350 0.345 0.360 0.350 0.370 665,000 0.3571 -12.50%
2022-01-21 0 0.400 0.370 0.400 0.395 0.405 149,000 59,935 0.4022 0.400 0.370 0.400 0.395 0.405 149,000 0.4022 1.27%
2022-01-20 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2022-01-19 0 0.395 0.385 0.400 0.395 0.395 3,000 1,185 0.3950 0.395 0.385 0.400 0.395 0.395 3,000 0.3950 0.00%
2022-01-18 0 0.395 0.380 0.395 - - 10,000 3,815 0.3815 0.395 0.380 0.395 - - 10,000 0.3815 -1.25%
2022-01-17 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2022-01-14 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2022-01-13 0 0.400 0.400 0.405 0.395 0.410 68,000 26,890 0.3954 0.400 0.400 0.405 0.395 0.410 68,000 0.3954 2.56%
2022-01-12 0 0.390 0.390 0.415 0.390 0.425 10,000 4,030 0.4030 0.390 0.390 0.415 0.390 0.425 10,000 0.4030 -10.34%
2022-01-11 0 0.435 0.390 0.435 0.390 0.445 54,000 21,280 0.3941 0.435 0.390 0.435 0.390 0.445 54,000 0.3941 8.75%
2022-01-10 0 0.400 0.390 0.450 0.400 0.410 16,000 6,420 0.4013 0.400 0.390 0.450 0.400 0.410 16,000 0.4013 -2.44%
2022-01-07 0 0.410 0.380 0.390 0.410 0.410 2,000 820 0.4100 0.410 0.380 0.390 0.410 0.410 2,000 0.4100 -7.87%
2022-01-06 0 0.445 0.390 0.450 0.390 0.445 3,000 1,280 0.4267 0.445 0.390 0.450 0.390 0.445 3,000 0.4267 -1.11%
2022-01-05 0 0.450 0.390 0.450 0.450 0.455 51,000 22,975 0.4505 0.450 0.390 0.450 0.450 0.455 51,000 0.4505 9.76%
2022-01-04 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2022-01-03 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2021-12-31 0 0.410 0.385 0.450 - - 0 0 - 0.410 0.385 0.450 - - 0 - 0.00%
2021-12-30 0 0.410 0.395 0.430 - - 0 0 - 0.410 0.395 0.430 - - 0 - 0.00%
2021-12-29 0 0.410 0.390 0.450 0.410 0.495 10,000 4,275 0.4275 0.410 0.390 0.450 0.410 0.495 10,000 0.4275 -4.65%
2021-12-28 0 0.430 0.385 0.550 0.385 0.430 22,000 8,735 0.3970 0.430 0.385 0.550 0.385 0.430 22,000 0.3970 -2.27%
2021-12-24 0 0.440 0.380 0.550 - - 0 0 - 0.440 0.380 0.550 - - 0 - 0.00%
2021-12-23 0 0.440 0.385 0.450 - - 0 0 - 0.440 0.385 0.450 - - 0 - 0.00%
2021-12-22 0 0.440 0.380 0.450 - - 0 0 - 0.440 0.380 0.450 - - 0 - 0.00%
2021-12-21 0 0.440 0.375 0.440 0.450 0.450 10,000 4,300 0.4300 0.440 0.375 0.440 0.450 0.450 10,000 0.4300 10.00%
2021-12-20 0 0.400 0.400 0.410 0.370 0.430 112,000 45,280 0.4043 0.400 0.400 0.410 0.370 0.430 112,000 0.4043 -8.05%
2021-12-17 0 0.435 0.390 0.450 - - 0 0 - 0.435 0.390 0.450 - - 0 - 0.00%
2021-12-16 0 0.435 0.435 0.450 0.435 0.450 34,000 14,845 0.4366 0.435 0.435 0.450 0.435 0.450 34,000 0.4366 0.00%
2021-12-15 0 0.435 0.435 0.450 0.430 0.465 63,000 27,560 0.4375 0.435 0.435 0.450 0.430 0.465 63,000 0.4375 -13.00%
2021-12-14 0 0.500 0.435 0.500 0.430 0.520 82,000 39,095 0.4768 0.500 0.435 0.500 0.430 0.520 82,000 0.4768 6.38%
2021-12-13 0 0.470 0.425 0.490 0.470 0.470 5,000 2,350 0.4700 0.470 0.425 0.490 0.470 0.470 5,000 0.4700 0.00%
2021-12-10 0 0.470 0.440 0.470 0.440 0.490 31,000 14,035 0.4527 0.470 0.440 0.470 0.440 0.490 31,000 0.4527 6.82%
2021-12-09 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - 0.00%
2021-12-08 0 0.440 0.415 0.475 - - 0 0 - 0.440 0.415 0.475 - - 0 - 0.00%
2021-12-07 0 0.440 0.430 0.475 0.430 0.490 33,000 14,495 0.4392 0.440 0.430 0.475 0.430 0.490 33,000 0.4392 -1.12%
2021-12-06 0 0.445 0.440 0.470 0.415 0.490 210,000 94,470 0.4499 0.445 0.440 0.470 0.415 0.490 210,000 0.4499 -16.04%
2021-12-03 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -1.85%
2021-12-02 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2021-12-01 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - -1.82%
2021-11-30 0 0.550 0.510 0.550 0.490 0.580 24,000 12,140 0.5058 0.550 0.510 0.550 0.490 0.580 24,000 0.5058 10.00%
2021-11-29 0 0.500 0.480 0.510 0.475 0.520 53,000 26,590 0.5017 0.500 0.480 0.510 0.475 0.520 53,000 0.5017 -1.96%
2021-11-26 0 0.510 0.490 0.520 0.480 0.510 43,000 21,270 0.4947 0.510 0.490 0.520 0.480 0.510 43,000 0.4947 -7.27%
2021-11-25 0 0.550 0.480 0.550 0.510 0.560 3,000 1,580 0.5267 0.550 0.480 0.550 0.510 0.560 3,000 0.5267 0.00%
2021-11-24 0 0.550 0.500 0.560 0.510 0.570 53,000 27,900 0.5264 0.550 0.500 0.560 0.510 0.570 53,000 0.5264 0.00%
2021-11-23 0 0.550 0.510 0.550 0.500 0.570 101,000 55,080 0.5453 0.550 0.510 0.550 0.500 0.570 101,000 0.5453 1.85%
2021-11-22 0 0.540 0.475 0.540 0.570 0.570 1,000 570 0.5700 0.540 0.475 0.540 0.570 0.570 1,000 0.5700 5.88%
2021-11-19 0 0.510 0.495 0.530 0.495 0.550 60,000 30,505 0.5084 0.510 0.495 0.530 0.495 0.550 60,000 0.5084 0.00%
2021-11-18 0 0.510 0.480 0.520 0.470 0.530 114,000 58,550 0.5136 0.510 0.480 0.520 0.470 0.530 114,000 0.5136 0.00%
2021-11-17 0 0.510 0.480 0.550 0.475 0.570 152,000 73,070 0.4807 0.510 0.480 0.550 0.475 0.570 152,000 0.4807 -1.92%
2021-11-16 0 0.520 0.480 0.570 - - 0 0 - 0.520 0.480 0.570 - - 0 - 0.00%
2021-11-15 0 0.520 0.485 0.520 0.475 0.520 426,000 206,855 0.4856 0.520 0.485 0.520 0.475 0.520 426,000 0.4856 6.12%
2021-11-12 0 0.490 0.465 0.495 0.450 0.510 400,000 187,545 0.4689 0.490 0.465 0.495 0.450 0.510 400,000 0.4689 0.00%
2021-11-11 0 0.490 0.470 0.510 0.490 0.520 231,000 117,280 0.5077 0.490 0.470 0.510 0.490 0.520 231,000 0.5077 -12.50%
2021-11-10 0 0.560 0.530 0.560 0.510 0.600 175,000 96,130 0.5493 0.560 0.530 0.560 0.510 0.600 175,000 0.5493 7.69%
2021-11-09 0 0.520 0.500 0.560 0.445 0.590 1,159,000 610,325 0.5266 0.520 0.500 0.560 0.445 0.590 1,159,000 0.5266 4.00%
2021-11-08 0 0.500 0.450 0.500 0.485 0.510 582,000 287,780 0.4945 0.500 0.450 0.500 0.485 0.510 582,000 0.4945 2.04%
2021-11-05 0 0.490 0.470 0.490 0.460 0.540 1,227,000 603,900 0.4922 0.490 0.470 0.490 0.460 0.540 1,227,000 0.4922 6.52%
2021-11-04 0 0.460 0.405 0.460 0.410 0.465 3,000 1,340 0.4467 0.460 0.405 0.460 0.410 0.465 3,000 0.4467 9.52%
2021-11-03 0 0.420 0.410 0.465 0.395 0.465 11,000 4,765 0.4332 0.420 0.410 0.465 0.395 0.465 11,000 0.4332 -4.55%
2021-11-02 0 0.440 0.385 0.450 0.420 0.470 85,000 38,870 0.4573 0.440 0.385 0.450 0.420 0.470 85,000 0.4573 -2.22%
2021-11-01 0 0.450 0.385 0.450 0.375 0.460 23,000 9,490 0.4126 0.450 0.385 0.450 0.375 0.460 23,000 0.4126 8.43%
2021-10-29 0 0.415 0.385 0.415 - - 0 0 - 0.415 0.385 0.415 - - 0 - 0.00%
2021-10-28 0 0.415 0.410 0.450 - - 0 0 - 0.415 0.410 0.450 - - 0 - 0.00%
2021-10-27 0 0.415 0.410 0.435 0.410 0.450 146,000 63,545 0.4352 0.415 0.410 0.435 0.410 0.450 146,000 0.4352 1.22%
2021-10-26 0 0.410 0.410 0.435 0.405 0.465 80,000 33,320 0.4165 0.410 0.410 0.435 0.405 0.465 80,000 0.4165 0.00%
2021-10-25 0 0.410 0.405 0.435 0.405 0.455 131,000 55,970 0.4273 0.410 0.405 0.435 0.405 0.455 131,000 0.4273 -5.75%
2021-10-22 0 0.435 0.415 0.435 0.365 0.435 979,000 415,125 0.4240 0.435 0.415 0.435 0.365 0.435 979,000 0.4240 12.99%
2021-10-21 0 0.385 0.365 0.385 0.340 0.410 408,000 154,365 0.3783 0.385 0.365 0.385 0.340 0.410 408,000 0.3783 5.48%
2021-10-20 0 0.365 0.350 0.375 0.340 0.370 125,000 44,750 0.3580 0.365 0.350 0.375 0.340 0.370 125,000 0.3580 0.00%
2021-10-19 0 0.365 0.340 0.370 0.340 0.375 111,000 38,190 0.3441 0.365 0.340 0.370 0.340 0.375 111,000 0.3441 -2.67%
2021-10-18 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2021-10-15 0 0.375 0.345 0.380 0.345 0.385 157,000 58,105 0.3701 0.375 0.345 0.380 0.345 0.385 157,000 0.3701 8.70%
2021-10-12 0 0.345 0.345 0.375 0.345 0.375 275,000 96,335 0.3503 0.345 0.345 0.375 0.345 0.375 275,000 0.3503 2.99%
2021-10-11 0 0.335 0.335 0.360 0.335 0.345 51,000 17,285 0.3389 0.335 0.335 0.360 0.335 0.345 51,000 0.3389 -1.47%
2021-10-08 0 0.340 0.340 0.365 0.320 0.365 2,145,000 730,315 0.3405 0.340 0.340 0.365 0.320 0.365 2,145,000 0.3405 -8.11%
2021-10-07 0 0.370 0.355 0.405 0.355 0.395 45,000 16,195 0.3599 0.370 0.355 0.405 0.355 0.395 45,000 0.3599 -5.13%
2021-10-06 0 0.390 0.350 0.405 0.335 0.410 429,000 156,170 0.3640 0.390 0.350 0.405 0.335 0.410 429,000 0.3640 5.41%
2021-10-05 0 0.370 0.365 0.390 0.360 0.400 107,000 40,750 0.3808 0.370 0.365 0.390 0.360 0.400 107,000 0.3808 -8.64%
2021-10-04 0 0.405 0.360 0.415 0.395 0.420 48,000 19,320 0.4025 0.405 0.360 0.415 0.395 0.420 48,000 0.4025 10.96%
2021-09-30 0 0.365 0.380 0.400 0.365 0.415 488,000 183,600 0.3762 0.365 0.380 0.400 0.365 0.415 488,000 0.3762 -5.19%
2021-09-29 0 0.385 0.380 0.415 0.380 0.420 26,000 10,365 0.3987 0.385 0.380 0.415 0.380 0.420 26,000 0.3987 -4.94%
2021-09-28 0 0.405 0.370 0.415 0.415 0.415 2,000 830 0.4150 0.405 0.370 0.415 0.415 0.415 2,000 0.4150 1.25%
2021-09-27 0 0.400 0.330 0.415 0.400 0.430 158,000 66,255 0.4193 0.400 0.330 0.415 0.400 0.430 158,000 0.4193 -5.88%
2021-09-24 0 0.425 0.425 0.440 0.420 0.455 437,000 187,620 0.4293 0.425 0.425 0.440 0.420 0.455 437,000 0.4293 -9.57%
2021-09-23 0 0.470 0.410 0.470 0.410 0.500 253,000 111,235 0.4397 0.470 0.410 0.470 0.410 0.500 253,000 0.4397 5.62%
2021-09-21 0 0.445 0.445 0.470 0.410 0.480 67,000 30,240 0.4513 0.445 0.445 0.470 0.410 0.480 67,000 0.4513 -1.11%
2021-09-20 0 0.450 0.400 0.450 0.460 0.460 2,000 920 0.4600 0.450 0.400 0.450 0.460 0.460 2,000 0.4600 0.00%
2021-09-17 0 0.450 0.410 0.460 0.420 0.460 11,000 4,725 0.4295 0.450 0.410 0.460 0.420 0.460 11,000 0.4295 -3.23%
2021-09-16 0 0.465 0.430 0.465 0.430 0.470 32,000 14,235 0.4448 0.465 0.430 0.465 0.430 0.470 32,000 0.4448 -3.12%
2021-09-15 0 0.480 0.400 0.480 0.480 0.480 1,000 480 0.4800 0.480 0.400 0.480 0.480 0.480 1,000 0.4800 7.87%
2021-09-14 0 0.445 0.445 0.460 0.425 0.470 297,000 135,090 0.4548 0.445 0.445 0.460 0.425 0.470 297,000 0.4548 -7.29%
2021-09-13 0 0.480 0.460 0.500 0.455 0.540 26,000 12,280 0.4723 0.480 0.460 0.500 0.455 0.540 26,000 0.4723 -5.88%
2021-09-10 0 0.510 0.475 0.510 0.510 0.550 11,000 5,840 0.5309 0.510 0.475 0.510 0.510 0.550 11,000 0.5309 5.15%
2021-09-09 0 0.485 0.480 0.490 0.480 0.490 587,000 285,450 0.4863 0.485 0.480 0.490 0.480 0.490 587,000 0.4863 -3.00%
2021-09-08 0 0.500 0.500 0.520 0.500 0.500 405,494 222,971 0.5499 0.500 0.500 0.520 0.500 0.500 405,494 0.5499 0.00%
2021-09-07 0 0.500 0.465 0.510 0.510 0.520 4,000 2,050 0.5125 0.500 0.465 0.510 0.510 0.520 4,000 0.5125 -1.96%
2021-09-06 0 0.510 0.460 0.520 0.500 0.510 74,000 37,680 0.5092 0.510 0.460 0.520 0.500 0.510 74,000 0.5092 4.08%
2021-09-03 0 0.490 0.475 0.500 0.470 0.530 78,000 38,795 0.4974 0.490 0.475 0.500 0.470 0.530 78,000 0.4974 -3.92%
2021-09-02 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - -1.92%
2021-09-01 0 0.520 0.485 0.520 0.510 0.560 13,000 6,820 0.5246 0.520 0.485 0.520 0.510 0.560 13,000 0.5246 1.96%
2021-08-31 0 0.510 0.485 0.510 0.480 0.520 286,000 141,645 0.4953 0.510 0.485 0.510 0.480 0.520 286,000 0.4953 7.37%
2021-08-30 0 0.475 0.455 0.480 0.450 0.520 999,000 474,655 0.4751 0.475 0.455 0.480 0.450 0.520 999,000 0.4751 -5.00%
2021-08-27 0 0.500 0.500 0.530 0.500 0.530 529,000 267,390 0.5055 0.500 0.500 0.530 0.500 0.530 529,000 0.5055 -15.25%
2021-08-26 0 0.590 0.530 0.590 0.610 0.610 2,000 1,220 0.6100 0.590 0.530 0.590 0.610 0.610 2,000 0.6100 7.27%
2021-08-25 0 0.550 0.550 0.570 0.530 0.580 34,000 18,570 0.5462 0.550 0.550 0.570 0.530 0.580 34,000 0.5462 -3.51%
2021-08-24 0 0.570 0.530 0.580 0.530 0.600 62,000 33,470 0.5398 0.570 0.530 0.580 0.530 0.600 62,000 0.5398 7.55%
2021-08-23 0 0.530 0.510 0.540 0.485 0.550 120,000 59,800 0.4983 0.530 0.510 0.540 0.485 0.550 120,000 0.4983 -5.36%
2021-08-20 0 0.560 0.520 0.570 0.520 0.570 8,000 4,340 0.5425 0.560 0.520 0.570 0.520 0.570 8,000 0.5425 5.66%
2021-08-19 0 0.530 0.530 0.570 0.530 0.580 165,000 91,090 0.5521 0.530 0.530 0.570 0.530 0.580 165,000 0.5521 -5.36%
2021-08-18 0 0.560 0.550 0.570 0.550 0.600 118,000 66,320 0.5620 0.560 0.550 0.570 0.550 0.600 118,000 0.5620 -3.45%
2021-08-17 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2021-08-16 0 0.580 0.550 0.580 0.540 0.580 54,000 29,580 0.5478 0.580 0.550 0.580 0.540 0.580 54,000 0.5478 5.45%
2021-08-13 0 0.550 0.550 0.620 0.550 0.650 14,000 8,460 0.6043 0.550 0.550 0.620 0.550 0.650 14,000 0.6043 -5.17%
2021-08-12 0 0.580 0.520 0.590 0.580 0.610 27,000 16,260 0.6022 0.580 0.520 0.590 0.580 0.610 27,000 0.6022 0.00%
2021-08-11 0 0.580 0.580 0.600 0.550 0.630 1,161,000 693,420 0.5973 0.580 0.580 0.600 0.550 0.630 1,161,000 0.5973 7.41%
2021-08-10 0 0.540 0.510 0.550 0.510 0.550 42,000 21,820 0.5195 0.540 0.510 0.550 0.510 0.550 42,000 0.5195 -1.82%
2021-08-09 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2021-08-06 0 0.550 0.510 0.550 0.530 0.580 13,000 6,940 0.5338 0.550 0.510 0.550 0.530 0.580 13,000 0.5338 3.77%
2021-08-05 0 0.530 0.480 0.530 0.495 0.530 2,252,000 1,182,345 0.5250 0.530 0.480 0.530 0.495 0.530 2,252,000 0.5250 -1.85%
2021-08-04 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2021-08-03 0 0.540 0.510 0.540 0.500 0.610 897,000 463,690 0.5169 0.540 0.510 0.540 0.500 0.610 897,000 0.5169 1.89%
2021-08-02 0 0.530 0.530 0.560 0.520 0.590 187,000 104,270 0.5576 0.530 0.530 0.560 0.520 0.590 187,000 0.5576 -5.36%
2021-07-30 0 0.560 0.520 0.560 0.560 0.600 406,000 228,490 0.5628 0.560 0.520 0.560 0.560 0.600 406,000 0.5628 3.70%
2021-07-29 0 0.540 0.480 0.540 0.550 0.550 2,000 1,100 0.5500 0.540 0.480 0.540 0.550 0.550 2,000 0.5500 5.88%
2021-07-28 0 0.510 0.500 0.550 0.510 0.550 54,000 28,540 0.5285 0.510 0.500 0.550 0.510 0.550 54,000 0.5285 -3.77%
2021-07-27 0 0.530 0.480 0.530 0.560 0.560 1,000 560 0.5600 0.530 0.480 0.530 0.560 0.560 1,000 0.5600 0.00%
2021-07-26 0 0.530 0.480 0.570 0.500 0.550 70,000 35,290 0.5041 0.530 0.480 0.570 0.500 0.550 70,000 0.5041 6.00%
2021-07-23 0 0.500 0.500 0.550 0.500 0.520 21,000 10,780 0.5133 0.500 0.500 0.550 0.500 0.520 21,000 0.5133 -7.41%
2021-07-22 0 0.540 0.540 0.580 0.520 0.610 34,000 18,310 0.5385 0.540 0.540 0.580 0.520 0.610 34,000 0.5385 -6.90%
2021-07-21 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2021-07-20 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2021-07-19 0 0.580 0.570 0.580 0.570 0.590 53,000 30,820 0.5815 0.580 0.570 0.580 0.570 0.590 53,000 0.5815 1.75%
2021-07-16 0 0.570 0.570 0.590 0.570 0.600 260,000 148,680 0.5718 0.570 0.570 0.590 0.570 0.600 260,000 0.5718 1.79%
2021-07-15 0 0.560 0.550 0.580 0.500 0.550 120,000 64,640 0.5387 0.560 0.550 0.580 0.500 0.550 120,000 0.5387 5.66%
2021-07-14 0 0.530 0.530 0.580 0.530 0.540 32,000 17,020 0.5319 0.530 0.530 0.580 0.530 0.540 32,000 0.5319 -8.62%
2021-07-13 0 0.580 0.510 0.580 0.510 0.590 72,000 38,460 0.5342 0.580 0.510 0.580 0.510 0.590 72,000 0.5342 7.41%
2021-07-12 0 0.540 0.510 0.540 0.500 0.540 128,000 65,270 0.5099 0.540 0.510 0.540 0.500 0.540 128,000 0.5099 -1.82%
2021-07-09 0 0.550 0.520 0.560 0.520 0.560 438,000 227,920 0.5204 0.550 0.520 0.560 0.520 0.560 438,000 0.5204 3.77%
2021-07-08 0 0.530 0.530 0.550 0.510 0.590 524,000 290,790 0.5549 0.530 0.530 0.550 0.510 0.590 524,000 0.5549 -11.67%
2021-07-07 0 0.600 0.580 0.600 0.570 0.650 270,000 158,470 0.5869 0.600 0.580 0.600 0.570 0.650 270,000 0.5869 3.45%
2021-07-06 0 0.580 0.570 0.650 0.560 0.650 178,000 106,210 0.5967 0.580 0.570 0.650 0.560 0.650 178,000 0.5967 0.00%
2021-07-05 0 0.580 0.580 0.610 0.580 0.700 363,000 219,990 0.6060 0.580 0.580 0.610 0.580 0.700 363,000 0.6060 -9.38%
2021-07-02 0 0.640 0.630 0.640 0.630 0.690 336,000 215,050 0.6400 0.640 0.630 0.640 0.630 0.690 336,000 0.6400 -4.48%
2021-06-30 0 0.670 0.670 0.770 0.670 0.690 280,000 189,070 0.6753 0.670 0.670 0.770 0.670 0.690 280,000 0.6753 -8.22%
2021-06-29 0 0.730 0.690 0.740 0.690 0.810 387,000 276,050 0.7133 0.730 0.690 0.740 0.690 0.810 387,000 0.7133 -6.41%
2021-06-28 0 0.780 0.760 0.790 0.700 0.810 1,266,000 956,410 0.7555 0.780 0.760 0.790 0.700 0.810 1,266,000 0.7555 20.00%
2021-06-25 0 0.650 0.650 0.710 0.590 0.660 885,000 535,980 0.6056 0.650 0.650 0.710 0.590 0.660 885,000 0.6056 -1.52%
2021-06-24 0 0.660 0.600 0.710 0.660 0.660 20,000 13,200 0.6600 0.660 0.600 0.710 0.660 0.660 20,000 0.6600 0.00%
2021-06-23 0 0.660 0.610 0.720 - - 0 0 - 0.660 0.610 0.720 - - 0 - 0.00%
2021-06-22 0 0.660 0.600 0.710 - - 0 0 - 0.660 0.600 0.710 - - 0 - 0.00%
2021-06-21 0 0.660 0.650 0.710 0.650 0.670 96,000 62,710 0.6532 0.660 0.650 0.710 0.650 0.670 96,000 0.6532 1.54%
2021-06-18 0 0.650 0.640 0.650 0.620 0.660 449,000 287,150 0.6395 0.650 0.640 0.650 0.620 0.660 449,000 0.6395 -1.52%
2021-06-17 0 0.660 0.650 0.670 0.650 0.690 477,000 314,400 0.6591 0.660 0.650 0.670 0.650 0.690 477,000 0.6591 -5.71%
2021-06-16 0 0.700 0.650 0.710 0.680 0.700 212,000 146,080 0.6891 0.700 0.650 0.710 0.680 0.700 212,000 0.6891 -7.89%
2021-06-15 0 0.760 0.680 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.680 0.760 0.760 0.760 2,000 0.7600 0.00%
2021-06-11 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - -2.56%
2021-06-10 0 0.780 0.700 0.800 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2021-06-09 0 0.780 0.770 0.800 0.770 0.780 25,000 19,300 0.7720 0.780 0.770 0.800 0.770 0.780 25,000 0.7720 5.41%
2021-06-08 0 0.740 0.740 0.800 0.700 0.730 106,000 76,680 0.7234 0.740 0.740 0.800 0.700 0.730 106,000 0.7234 -1.33%
2021-06-07 0 0.750 0.750 0.780 0.750 0.780 377,000 285,070 0.7562 0.750 0.750 0.780 0.750 0.780 377,000 0.7562 -3.85%
2021-06-04 0 0.780 0.760 0.780 0.750 0.790 319,000 245,570 0.7698 0.780 0.760 0.780 0.750 0.790 319,000 0.7698 -4.88%
2021-06-03 0 0.820 0.810 0.820 0.800 0.880 615,000 500,750 0.8142 0.820 0.810 0.820 0.800 0.880 615,000 0.8142 -1.20%
2021-06-02 0 0.830 0.830 0.870 0.830 0.880 157,000 131,630 0.8384 0.830 0.830 0.870 0.830 0.880 157,000 0.8384 -2.35%
2021-06-01 0 0.850 0.850 0.880 0.830 0.880 832,000 706,950 0.8497 0.850 0.850 0.880 0.830 0.880 832,000 0.8497 2.41%
2021-05-31 0 0.830 0.830 0.870 0.820 0.900 334,000 278,720 0.8345 0.830 0.830 0.870 0.820 0.900 334,000 0.8345 -5.68%
2021-05-28 0 0.880 0.880 0.900 0.860 0.900 322,448 281,446 0.8728 0.880 0.880 0.900 0.860 0.900 322,448 0.8728 -3.30%
2021-05-27 0 0.910 0.860 0.900 0.890 0.910 320,000 287,820 0.8994 0.910 0.860 0.900 0.890 0.910 320,000 0.8994 1.11%
2021-05-26 0 0.900 0.860 0.900 0.890 0.900 109,000 97,140 0.8912 0.900 0.860 0.900 0.890 0.900 109,000 0.8912 0.00%
2021-05-25 0 0.900 0.860 0.900 0.860 0.900 111,000 96,760 0.8717 0.900 0.860 0.900 0.860 0.900 111,000 0.8717 4.65%
2021-05-24 0 0.860 0.860 0.890 0.850 0.900 145,000 125,410 0.8649 0.860 0.860 0.890 0.850 0.900 145,000 0.8649 -4.44%
2021-05-21 0 0.900 0.860 0.900 0.860 0.900 25,000 21,770 0.8708 0.900 0.860 0.900 0.860 0.900 25,000 0.8708 3.45%
2021-05-20 0 0.870 0.870 0.900 0.870 0.890 60,000 52,670 0.8778 0.870 0.870 0.900 0.870 0.890 60,000 0.8778 -3.33%
2021-05-18 0 0.900 0.860 0.910 0.850 0.900 2,888,000 2,475,610 0.8572 0.900 0.860 0.910 0.850 0.900 2,888,000 0.8572 4.65%
2021-05-17 0 0.860 0.850 0.860 0.840 0.860 227,000 192,600 0.8485 0.860 0.850 0.860 0.840 0.860 227,000 0.8485 -1.15%
2021-05-14 0 0.870 0.870 0.890 0.790 0.880 1,324,000 1,136,680 0.8585 0.870 0.870 0.890 0.790 0.880 1,324,000 0.8585 3.57%
2021-05-13 0 0.840 0.830 0.850 0.800 0.860 966,000 815,700 0.8444 0.840 0.830 0.850 0.800 0.860 966,000 0.8444 2.44%
2021-05-12 0 0.820 0.810 0.820 0.780 0.840 405,000 333,800 0.8242 0.820 0.810 0.820 0.780 0.840 405,000 0.8242 -1.20%
2021-05-11 0 0.830 0.810 0.830 0.800 0.840 190,000 158,090 0.8321 0.830 0.810 0.830 0.800 0.840 190,000 0.8321 -1.19%
2021-05-10 0 0.840 0.830 0.840 0.810 0.880 1,035,000 877,580 0.8479 0.840 0.830 0.840 0.810 0.880 1,035,000 0.8479 0.00%
2021-05-07 0 0.840 0.830 0.850 0.820 0.940 775,000 669,280 0.8636 0.840 0.830 0.850 0.820 0.940 775,000 0.8636 -4.55%
2021-05-06 0 0.880 0.860 0.880 0.850 0.920 2,600,000 2,266,210 0.8716 0.880 0.860 0.880 0.850 0.920 2,600,000 0.8716 7.32%
2021-05-05 0 0.820 0.770 0.820 0.700 0.820 1,097,000 857,070 0.7813 0.820 0.770 0.820 0.700 0.820 1,097,000 0.7813 13.89%
2021-05-04 0 0.720 0.720 0.740 0.710 0.760 296,000 218,060 0.7367 0.720 0.720 0.740 0.710 0.760 296,000 0.7367 -6.49%
2021-05-03 0 0.770 0.740 0.770 0.730 0.770 172,000 128,740 0.7485 0.770 0.740 0.770 0.730 0.770 172,000 0.7485 4.05%
2021-04-30 0 0.740 0.730 0.750 0.710 0.800 938,000 699,500 0.7457 0.740 0.730 0.750 0.710 0.800 938,000 0.7457 -6.33%
2021-04-29 0 0.790 0.780 0.810 0.770 0.800 482,000 378,450 0.7852 0.790 0.780 0.810 0.770 0.800 482,000 0.7852 2.60%
2021-04-28 0 0.770 0.770 0.800 0.750 0.820 854,000 677,300 0.7931 0.770 0.770 0.800 0.750 0.820 854,000 0.7931 -3.75%
2021-04-27 0 0.800 0.790 0.820 0.780 0.850 1,201,000 979,100 0.8152 0.800 0.790 0.820 0.780 0.850 1,201,000 0.8152 2.56%
2021-04-26 0 0.780 0.780 0.790 0.780 0.860 3,731,000 2,985,380 0.8002 0.780 0.780 0.790 0.780 0.860 3,731,000 0.8002 -13.33%
2021-04-23 0 0.900 0.890 0.900 0.870 0.990 1,023,000 937,650 0.9166 0.900 0.890 0.900 0.870 0.990 1,023,000 0.9166 -8.16%
2021-04-22 0 0.980 0.950 0.980 0.890 1.030 3,110,000 3,032,860 0.9752 0.980 0.950 0.980 0.890 1.030 3,110,000 0.9752 2.08%
2021-04-21 0 0.960 0.950 0.990 0.940 1.090 2,508,000 2,468,670 0.9843 0.960 0.950 0.990 0.940 1.090 2,508,000 0.9843 -8.57%
2021-04-20 0 1.050 1.050 1.060 0.920 1.080 5,043,000 5,134,240 1.0181 1.050 1.050 1.060 0.920 1.080 5,043,000 1.0181 10.53%
2021-04-19 0 0.950 0.920 0.950 0.790 0.950 3,240,000 2,812,780 0.8681 0.950 0.920 0.950 0.790 0.950 3,240,000 0.8681 11.76%
2021-04-16 0 0.850 0.830 0.840 0.780 0.860 4,115,000 3,430,090 0.8336 0.850 0.830 0.840 0.780 0.860 4,115,000 0.8336 3.66%
2021-04-15 0 0.820 0.810 0.830 0.750 0.820 2,082,000 1,623,500 0.7798 0.820 0.810 0.830 0.750 0.820 2,082,000 0.7798 5.13%
2021-04-14 0 0.780 0.770 0.780 0.750 0.820 1,165,000 898,110 0.7709 0.780 0.770 0.780 0.750 0.820 1,165,000 0.7709 0.00%
2021-04-13 0 0.780 0.780 0.790 0.750 0.880 6,402,000 5,152,710 0.8049 0.780 0.780 0.790 0.750 0.880 6,402,000 0.8049 -3.70%
2021-04-12 0 0.810 0.800 0.810 0.670 0.840 11,218,000 8,538,220 0.7611 0.810 0.800 0.810 0.670 0.840 11,218,000 0.7611 22.73%
2021-04-09 0 0.660 0.650 0.660 0.610 0.690 4,820,000 3,156,000 0.6548 0.660 0.650 0.660 0.610 0.690 4,820,000 0.6548 8.20%
2021-04-08 0 0.610 0.610 0.630 0.560 0.700 6,233,000 4,011,590 0.6436 0.610 0.610 0.630 0.560 0.700 6,233,000 0.6436 8.93%
2021-04-07 0 0.560 0.560 0.570 0.510 0.580 2,686,000 1,438,270 0.5355 0.560 0.560 0.570 0.510 0.580 2,686,000 0.5355 12.00%
2021-04-01 0 0.500 0.500 0.520 0.485 0.590 5,705,000 2,935,620 0.5146 0.500 0.500 0.520 0.485 0.590 5,705,000 0.5146 -15.25%
2021-03-31 0 0.590 0.590 0.600 0.420 0.720 42,061,000 25,900,260 0.6158 0.590 0.590 0.600 0.420 0.720 42,061,000 0.6158 32.58%
2021-03-30 0 0.445 0.425 0.445 0.390 0.450 1,506,000 663,155 0.4403 0.445 0.425 0.445 0.390 0.450 1,506,000 0.4403 5.95%
2021-03-29 0 0.420 0.395 0.425 0.385 0.420 110,000 45,250 0.4114 0.420 0.395 0.425 0.385 0.420 110,000 0.4114 2.44%
2021-03-26 0 0.410 0.410 0.435 0.410 0.420 172,000 71,180 0.4138 0.410 0.410 0.435 0.410 0.420 172,000 0.4138 -7.87%
2021-03-25 0 0.445 0.415 0.450 0.415 0.445 21,000 9,265 0.4412 0.445 0.415 0.450 0.415 0.445 21,000 0.4412 5.95%
2021-03-24 0 0.420 0.415 0.440 0.415 0.440 226,000 96,895 0.4287 0.420 0.415 0.440 0.415 0.440 226,000 0.4287 -6.67%
2021-03-23 0 0.450 0.420 0.450 0.440 0.455 231,000 104,865 0.4540 0.450 0.420 0.450 0.440 0.455 231,000 0.4540 -1.10%
2021-03-22 0 0.455 0.415 0.455 0.415 0.455 111,000 49,205 0.4433 0.455 0.415 0.455 0.415 0.455 111,000 0.4433 4.60%
2021-03-19 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -1.14%
2021-03-18 0 0.440 0.425 0.445 0.420 0.445 40,000 17,165 0.4291 0.440 0.425 0.445 0.420 0.445 40,000 0.4291 -1.12%
2021-03-17 0 0.445 0.410 0.445 0.415 0.445 46,000 19,875 0.4321 0.445 0.410 0.445 0.415 0.445 46,000 0.4321 0.00%
2021-03-16 0 0.445 0.445 0.455 0.405 0.450 295,000 131,145 0.4446 0.445 0.445 0.455 0.405 0.450 295,000 0.4446 1.14%
2021-03-15 0 0.440 0.380 0.440 0.415 0.440 21,000 8,815 0.4198 0.440 0.380 0.440 0.415 0.440 21,000 0.4198 10.00%
2021-03-12 0 0.400 0.380 0.415 0.370 0.400 2,588,000 986,920 0.3813 0.400 0.380 0.415 0.370 0.400 2,588,000 0.3813 0.00%
2021-03-11 0 0.400 0.390 0.430 0.400 0.405 591,000 236,600 0.4003 0.400 0.390 0.430 0.400 0.405 591,000 0.4003 -2.44%
2021-03-10 0 0.410 0.405 0.410 0.410 0.430 240,000 99,095 0.4129 0.410 0.405 0.410 0.410 0.430 240,000 0.4129 -8.89%
2021-03-09 0 0.450 0.420 0.450 0.430 0.450 31,000 13,825 0.4460 0.450 0.420 0.450 0.430 0.450 31,000 0.4460 -1.10%
2021-03-08 0 0.455 0.420 0.455 0.420 0.455 70,000 31,785 0.4541 0.455 0.420 0.455 0.420 0.455 70,000 0.4541 0.00%
2021-03-05 0 0.455 0.455 0.460 0.435 0.455 230,000 103,840 0.4515 0.455 0.455 0.460 0.435 0.455 230,000 0.4515 0.00%
2021-03-04 0 0.455 0.450 0.455 0.405 0.455 1,715,000 759,405 0.4428 0.455 0.450 0.455 0.405 0.455 1,715,000 0.4428 8.33%
2021-03-03 0 0.420 0.405 0.410 0.400 0.425 346,000 142,880 0.4129 0.420 0.405 0.410 0.400 0.425 346,000 0.4129 1.20%
2021-03-02 0 0.415 0.415 0.430 0.410 0.425 171,000 71,160 0.4161 0.415 0.415 0.430 0.410 0.425 171,000 0.4161 0.00%
2021-03-01 0 0.415 0.415 0.430 0.400 0.430 306,000 126,130 0.4122 0.415 0.415 0.430 0.400 0.430 306,000 0.4122 -1.19%
2021-02-26 0 0.420 0.405 0.420 0.400 0.430 530,000 225,670 0.4258 0.420 0.405 0.420 0.400 0.430 530,000 0.4258 -1.18%
2021-02-25 0 0.425 0.425 0.450 0.395 0.460 1,893,000 816,315 0.4312 0.425 0.425 0.450 0.395 0.460 1,893,000 0.4312 3.66%
2021-02-24 0 0.410 0.420 0.425 0.390 0.465 2,564,000 1,078,265 0.4205 0.410 0.420 0.425 0.390 0.465 2,564,000 0.4205 -7.87%
2021-02-23 0 0.445 0.445 0.485 0.435 0.485 1,172,000 539,220 0.4601 0.445 0.445 0.485 0.435 0.485 1,172,000 0.4601 -3.26%
2021-02-22 0 0.460 0.460 0.485 0.460 0.530 1,542,000 765,990 0.4968 0.460 0.460 0.485 0.460 0.530 1,542,000 0.4968 -17.86%
2021-02-19 0 0.560 - 0.540 0.480 0.650 4,279,000 2,527,280 0.5906 0.560 - 0.540 0.480 0.650 4,279,000 0.5906 -5.08%
2021-02-18 0 0.590 0.530 0.570 0.510 0.600 1,075,000 579,800 0.5393 0.590 0.530 0.570 0.510 0.600 1,075,000 0.5393 7.27%
2021-02-17 0 0.550 0.540 0.590 0.540 0.600 283,000 160,770 0.5681 0.550 0.540 0.590 0.540 0.600 283,000 0.5681 -8.33%
2021-02-16 0 0.600 0.580 0.600 0.500 0.610 878,000 501,580 0.5713 0.600 0.580 0.600 0.500 0.610 878,000 0.5713 20.00%
2021-02-11 0 0.500 0.500 0.530 0.500 0.530 151,000 78,000 0.5166 0.500 0.500 0.530 0.500 0.530 151,000 0.5166 -1.96%
2021-02-10 0 0.510 0.510 0.550 0.510 0.550 284,000 152,880 0.5383 0.510 0.510 0.550 0.510 0.550 284,000 0.5383 -7.27%
2021-02-09 0 0.550 0.550 0.560 0.530 0.580 645,000 357,740 0.5546 0.550 0.550 0.560 0.530 0.580 645,000 0.5546 -1.79%
2021-02-08 0 0.560 0.560 0.570 0.495 0.570 843,000 449,100 0.5327 0.560 0.560 0.570 0.495 0.570 843,000 0.5327 12.00%
2021-02-05 0 0.500 0.500 0.530 0.460 0.520 926,000 456,745 0.4932 0.500 0.500 0.530 0.460 0.520 926,000 0.4932 4.17%
2021-02-04 0 0.480 0.480 0.495 0.480 0.490 393,000 189,665 0.4826 0.480 0.480 0.495 0.480 0.490 393,000 0.4826 -2.04%
2021-02-03 0 0.490 0.490 0.510 0.490 0.490 41,000 20,090 0.4900 0.490 0.490 0.510 0.490 0.490 41,000 0.4900 0.00%
2021-02-02 0 0.490 0.490 0.510 0.485 0.510 92,000 45,520 0.4948 0.490 0.490 0.510 0.485 0.510 92,000 0.4948 -3.92%
2021-02-01 0 0.510 0.510 0.520 0.480 0.520 448,000 226,525 0.5056 0.510 0.510 0.520 0.480 0.520 448,000 0.5056 6.25%
2021-01-29 0 0.480 0.480 0.490 0.475 0.495 113,000 54,355 0.4810 0.480 0.480 0.490 0.475 0.495 113,000 0.4810 -3.03%
2021-01-28 0 0.495 0.480 0.495 0.475 0.510 143,000 70,340 0.4919 0.495 0.480 0.495 0.475 0.510 143,000 0.4919 3.13%
2021-01-27 0 0.480 0.480 0.495 0.470 0.500 262,000 128,140 0.4891 0.480 0.480 0.495 0.470 0.500 262,000 0.4891 -1.03%
2021-01-26 0 0.485 0.475 0.495 0.465 0.510 243,000 116,570 0.4797 0.485 0.475 0.495 0.465 0.510 243,000 0.4797 1.04%
2021-01-25 0 0.480 0.480 0.490 0.480 0.500 1,487,000 717,645 0.4826 0.480 0.480 0.490 0.480 0.500 1,487,000 0.4826 -4.00%
2021-01-22 0 0.500 0.500 0.550 0.485 0.500 262,000 129,570 0.4945 0.500 0.500 0.550 0.485 0.500 262,000 0.4945 0.00%
2021-01-21 0 0.500 0.510 0.540 0.500 0.590 446,000 241,430 0.5413 0.500 0.510 0.540 0.500 0.590 446,000 0.5413 -13.79%
2021-01-20 0 0.580 0.580 0.590 0.530 0.800 1,530,000 999,760 0.6534 0.580 0.580 0.590 0.530 0.800 1,530,000 0.6534 18.37%
2021-01-19 0 0.490 0.485 0.490 - - 0 0 - 0.490 0.485 0.490 - - 0 - 0.00%
2021-01-18 0 0.490 0.490 0.495 0.490 0.490 269,000 131,810 0.4900 0.490 0.490 0.495 0.490 0.490 269,000 0.4900 1.03%
2021-01-15 0 0.485 0.480 0.495 0.485 0.490 107,000 51,930 0.4853 0.485 0.480 0.495 0.485 0.490 107,000 0.4853 -2.02%
2021-01-14 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2021-01-13 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2021-01-12 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2021-01-11 0 0.495 0.495 0.500 0.485 0.485 1,000 485 0.4850 0.495 0.495 0.500 0.485 0.485 1,000 0.4850 -2.94%
2021-01-08 0 0.510 0.480 0.510 0.510 0.510 1,000 510 0.5100 0.510 0.480 0.510 0.510 0.510 1,000 0.5100 2.00%
2021-01-07 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2021-01-06 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2021-01-05 0 0.500 0.500 0.510 0.495 0.500 112,000 55,500 0.4955 0.500 0.500 0.510 0.495 0.500 112,000 0.4955 0.00%
2021-01-04 0 0.500 0.500 0.510 0.500 0.500 283,000 141,500 0.5000 0.500 0.500 0.510 0.500 0.500 283,000 0.5000 0.00%
2020-12-31 0 0.500 0.500 0.510 0.480 0.500 23,000 11,280 0.4904 0.500 0.500 0.510 0.480 0.500 23,000 0.4904 -1.96%
2020-12-30 0 0.510 0.510 0.520 0.460 0.510 271,000 136,080 0.5021 0.510 0.510 0.520 0.460 0.510 271,000 0.5021 0.00%
2020-12-29 0 0.510 0.510 0.520 0.500 0.510 21,000 10,510 0.5005 0.510 0.510 0.520 0.500 0.510 21,000 0.5005 2.00%
2020-12-28 0 0.500 0.500 0.510 0.500 0.500 23,000 11,500 0.5000 0.500 0.500 0.510 0.500 0.500 23,000 0.5000 0.00%
2020-12-24 0 0.500 0.500 0.510 0.500 0.500 176,000 88,010 0.5001 0.500 0.500 0.510 0.500 0.500 176,000 0.5001 0.00%
2020-12-23 0 0.500 0.500 0.510 0.500 0.500 118,000 59,000 0.5000 0.500 0.500 0.510 0.500 0.500 118,000 0.5000 -1.96%
2020-12-22 0 0.510 0.500 0.510 0.510 0.510 1,000 510 0.5100 0.510 0.500 0.510 0.510 0.510 1,000 0.5100 2.00%
2020-12-21 0 0.500 0.500 0.510 0.500 0.500 90,000 45,000 0.5000 0.500 0.500 0.510 0.500 0.500 90,000 0.5000 -1.96%
2020-12-18 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2020-12-17 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2020-12-16 0 0.510 0.500 0.510 0.500 0.510 235,000 119,500 0.5085 0.510 0.500 0.510 0.500 0.510 235,000 0.5085 2.00%
2020-12-15 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-12-14 0 0.500 0.500 0.520 0.490 0.500 217,000 108,330 0.4992 0.500 0.500 0.520 0.490 0.500 217,000 0.4992 -3.85%
2020-12-11 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2020-12-10 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2020-12-09 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2020-12-08 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2020-12-07 0 0.520 0.485 0.520 0.520 0.520 1,000 520 0.5200 0.520 0.485 0.520 0.520 0.520 1,000 0.5200 0.00%
2020-12-04 0 0.520 0.490 0.530 0.510 0.530 371,000 193,210 0.5208 0.520 0.490 0.530 0.510 0.530 371,000 0.5208 8.33%
2020-12-03 0 0.480 0.460 0.510 0.480 0.480 5,000 2,400 0.4800 0.480 0.460 0.510 0.480 0.480 5,000 0.4800 -5.88%
2020-12-02 0 0.510 0.490 0.500 - - 0 0 - 0.510 0.490 0.500 - - 0 - 0.00%
2020-12-01 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2020-11-30 0 0.510 0.490 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.490 0.510 0.510 0.510 2,000 0.5100 2.00%
2020-11-27 0 0.500 0.500 0.520 0.500 0.500 57,000 28,500 0.5000 0.500 0.500 0.520 0.500 0.500 57,000 0.5000 -3.85%
2020-11-26 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2020-11-25 0 0.520 0.500 0.520 0.500 0.520 11,000 5,520 0.5018 0.520 0.500 0.520 0.500 0.520 11,000 0.5018 0.00%
2020-11-24 0 0.520 0.490 0.520 0.520 0.520 17,000 8,840 0.5200 0.520 0.490 0.520 0.520 0.520 17,000 0.5200 1.96%
2020-11-23 0 0.510 0.500 0.520 0.485 0.530 101,000 51,490 0.5098 0.510 0.500 0.520 0.485 0.530 101,000 0.5098 3.03%
2020-11-20 0 0.495 0.485 0.500 0.495 0.500 10,000 4,975 0.4975 0.495 0.485 0.500 0.495 0.500 10,000 0.4975 -1.00%
2020-11-19 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2020-11-18 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2020-11-17 0 0.500 0.500 0.510 0.500 0.500 139,000 69,500 0.5000 0.500 0.500 0.510 0.500 0.500 139,000 0.5000 4.17%
2020-11-16 0 0.480 0.470 0.500 0.480 0.480 1,000 480 0.4800 0.480 0.470 0.500 0.480 0.480 1,000 0.4800 -2.04%
2020-11-13 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2020-11-12 0 0.490 0.485 0.500 0.490 0.500 236,000 117,420 0.4975 0.490 0.485 0.500 0.490 0.500 236,000 0.4975 4.26%
2020-11-11 0 0.470 0.470 0.495 0.450 0.485 392,000 181,540 0.4631 0.470 0.470 0.495 0.450 0.485 392,000 0.4631 -4.08%
2020-11-10 0 0.490 0.480 0.490 0.490 0.500 17,000 8,380 0.4929 0.490 0.480 0.490 0.490 0.500 17,000 0.4929 -7.55%
2020-11-09 0 0.530 0.520 0.530 0.480 0.530 508,000 252,840 0.4977 0.530 0.520 0.530 0.480 0.530 508,000 0.4977 8.16%
2020-11-06 0 0.490 0.475 0.485 0.490 0.490 20,000 9,800 0.4900 0.490 0.475 0.485 0.490 0.490 20,000 0.4900 -2.00%
2020-11-05 0 0.500 0.500 0.520 0.490 0.500 312,000 155,340 0.4979 0.500 0.500 0.520 0.490 0.500 312,000 0.4979 0.00%
2020-11-04 0 0.500 0.500 0.510 0.490 0.500 38,000 18,650 0.4908 0.500 0.500 0.510 0.490 0.500 38,000 0.4908 -1.96%
2020-11-03 0 0.510 0.500 0.550 0.485 0.510 16,000 7,920 0.4950 0.510 0.500 0.550 0.485 0.510 16,000 0.4950 0.00%
2020-11-02 0 0.510 0.510 0.520 0.465 0.530 63,000 31,300 0.4968 0.510 0.510 0.520 0.465 0.530 63,000 0.4968 5.15%
2020-10-30 0 0.485 0.475 0.495 0.485 0.485 11,000 5,335 0.4850 0.485 0.475 0.495 0.485 0.485 11,000 0.4850 -3.00%
2020-10-29 0 0.500 0.500 0.510 0.485 0.500 21,000 10,485 0.4993 0.500 0.500 0.510 0.485 0.500 21,000 0.4993 0.00%
2020-10-28 0 0.500 0.485 0.500 0.470 0.500 335,000 167,090 0.4988 0.500 0.485 0.500 0.470 0.500 335,000 0.4988 0.00%
2020-10-27 0 0.500 0.500 0.510 0.480 0.500 25,000 12,175 0.4870 0.500 0.500 0.510 0.480 0.500 25,000 0.4870 3.09%
2020-10-23 0 0.485 0.485 0.570 0.485 0.485 1,000 485 0.4850 0.485 0.485 0.570 0.485 0.485 1,000 0.4850 -3.00%
2020-10-22 0 0.500 0.500 0.540 0.490 0.500 11,000 5,450 0.4955 0.500 0.500 0.540 0.490 0.500 11,000 0.4955 0.00%
2020-10-21 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 3.09%
2020-10-20 0 0.485 0.485 0.550 0.485 0.520 260,000 134,700 0.5181 0.485 0.485 0.550 0.485 0.520 260,000 0.5181 -3.00%
2020-10-19 0 0.500 0.500 0.520 0.455 0.500 107,000 52,670 0.4922 0.500 0.500 0.520 0.455 0.500 107,000 0.4922 0.00%
2020-10-16 0 0.500 0.500 0.510 0.490 0.500 60,000 29,900 0.4983 0.500 0.500 0.510 0.490 0.500 60,000 0.4983 5.26%
2020-10-15 0 0.475 0.455 0.495 - - 0 0 - 0.475 0.455 0.495 - - 0 - 0.00%
2020-10-14 0 0.475 0.475 0.500 0.465 0.465 10,000 4,650 0.4650 0.475 0.475 0.500 0.465 0.465 10,000 0.4650 -5.00%
2020-10-12 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2020-10-09 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2020-10-08 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2020-10-07 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2020-10-06 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2020-10-05 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2020-09-30 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2020-09-29 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2020-09-28 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2020-09-25 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2020-09-24 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2020-09-23 0 0.500 0.500 0.520 0.480 0.500 909,000 454,480 0.5000 0.500 0.500 0.520 0.480 0.500 909,000 0.5000 4.17%
2020-09-22 0 0.480 0.480 0.500 0.480 0.480 78,000 37,440 0.4800 0.480 0.480 0.500 0.480 0.480 78,000 0.4800 0.00%
2020-09-21 0 0.480 0.480 0.500 0.480 0.480 1,000 480 0.4800 0.480 0.480 0.500 0.480 0.480 1,000 0.4800 -2.04%
2020-09-18 0 0.490 0.490 0.500 0.490 0.495 1,024,000 482,260 0.4710 0.490 0.490 0.500 0.490 0.495 1,024,000 0.4710 0.00%
2020-09-17 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2020-09-16 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2020-09-15 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2020-09-14 0 0.490 0.465 0.495 - - 0 0 - 0.490 0.465 0.495 - - 0 - 0.00%
2020-09-11 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2020-09-10 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -2.00%
2020-09-09 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-09-08 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2020-09-07 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2020-09-04 0 0.500 0.500 0.510 0.465 0.500 606,000 294,885 0.4866 0.500 0.500 0.510 0.465 0.500 606,000 0.4866 2.04%
2020-09-03 0 0.490 0.475 0.510 0.480 0.500 316,000 157,430 0.4982 0.490 0.475 0.510 0.480 0.500 316,000 0.4982 0.00%
2020-09-02 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2020-09-01 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2020-08-31 0 0.495 0.495 0.500 0.460 0.500 544,000 270,590 0.4974 0.495 0.495 0.500 0.460 0.500 544,000 0.4974 1.02%
2020-08-28 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2020-08-27 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2020-08-26 0 0.490 0.455 0.500 0.490 0.490 40,000 19,600 0.4900 0.490 0.455 0.500 0.490 0.490 40,000 0.4900 0.00%
2020-08-25 0 0.490 0.455 0.490 0.490 0.490 60,000 29,400 0.4900 0.490 0.455 0.490 0.490 0.490 60,000 0.4900 0.00%
2020-08-24 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2020-08-21 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -1.01%
2020-08-20 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2020-08-19 0 0.495 0.475 0.500 - - 0 0 - 0.495 0.475 0.500 - - 0 - 0.00%
2020-08-18 0 0.495 0.490 0.500 0.485 0.495 96,000 47,160 0.4913 0.495 0.490 0.500 0.485 0.495 96,000 0.4913 -1.00%
2020-08-17 0 0.500 0.480 0.520 0.475 0.510 108,000 52,375 0.4850 0.500 0.480 0.520 0.475 0.510 108,000 0.4850 0.00%
2020-08-14 0 0.500 0.470 0.510 0.500 0.500 124,000 62,000 0.5000 0.500 0.470 0.510 0.500 0.500 124,000 0.5000 0.00%
2020-08-13 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-08-12 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2020-08-11 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2020-08-10 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2020-08-07 0 0.500 0.480 0.520 0.475 0.510 54,000 26,545 0.4916 0.500 0.480 0.520 0.475 0.510 54,000 0.4916 2.04%
2020-08-06 0 0.490 0.500 0.540 0.480 0.520 13,000 6,670 0.5131 0.490 0.500 0.540 0.480 0.520 13,000 0.5131 -5.77%
2020-08-05 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - -1.89%
2020-08-04 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2020-08-03 0 0.530 0.500 0.540 0.485 0.530 30,000 15,000 0.5000 0.530 0.500 0.540 0.485 0.530 30,000 0.5000 6.00%
2020-07-31 0 0.500 0.500 0.520 0.500 0.500 82,000 41,000 0.5000 0.500 0.500 0.520 0.500 0.500 82,000 0.5000 0.00%
2020-07-30 0 0.500 0.485 0.500 0.500 0.500 150,000 75,000 0.5000 0.500 0.485 0.500 0.500 0.500 150,000 0.5000 0.00%
2020-07-29 0 0.500 0.480 0.520 0.500 0.500 186,000 93,000 0.5000 0.500 0.480 0.520 0.500 0.500 186,000 0.5000 0.00%
2020-07-28 0 0.500 0.480 0.500 0.460 0.500 152,000 75,080 0.4939 0.500 0.480 0.500 0.460 0.500 152,000 0.4939 0.00%
2020-07-27 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2020-07-24 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-07-23 0 0.500 0.495 0.520 0.485 0.500 336,000 167,850 0.4996 0.500 0.495 0.520 0.485 0.500 336,000 0.4996 3.09%
2020-07-22 0 0.485 0.485 0.510 0.485 0.485 3,000 1,455 0.4850 0.485 0.485 0.510 0.485 0.485 3,000 0.4850 -3.00%
2020-07-21 0 0.500 0.485 0.500 0.485 0.500 124,000 61,940 0.4995 0.500 0.485 0.500 0.485 0.500 124,000 0.4995 2.04%
2020-07-20 0 0.490 0.490 0.520 0.485 0.485 4,000 1,940 0.4850 0.490 0.490 0.520 0.485 0.485 4,000 0.4850 1.03%
2020-07-17 0 0.485 0.485 0.510 0.485 0.485 73,000 35,405 0.4850 0.485 0.485 0.510 0.485 0.485 73,000 0.4850 -1.02%
2020-07-16 0 0.490 0.480 0.500 0.470 0.500 513,000 254,280 0.4957 0.490 0.480 0.500 0.470 0.500 513,000 0.4957 -2.00%
2020-07-15 0 0.500 0.500 0.510 0.500 0.510 239,000 120,000 0.5021 0.500 0.500 0.510 0.500 0.510 239,000 0.5021 0.00%
2020-07-14 0 0.500 0.510 0.520 0.500 0.510 350,000 175,600 0.5017 0.500 0.510 0.520 0.500 0.510 350,000 0.5017 0.00%
2020-07-13 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2020-07-10 0 0.510 0.470 0.510 0.470 0.510 169,000 84,270 0.4986 0.510 0.470 0.510 0.470 0.510 169,000 0.4986 5.15%
2020-07-09 0 0.485 0.485 0.490 0.485 0.500 244,000 120,555 0.4941 0.485 0.485 0.490 0.485 0.500 244,000 0.4941 -4.90%
2020-07-08 0 0.510 0.475 0.510 0.510 0.510 31,000 15,810 0.5100 0.510 0.475 0.510 0.510 0.510 31,000 0.5100 2.00%
2020-07-07 0 0.500 0.485 0.500 0.450 0.520 3,522,000 1,725,860 0.4900 0.500 0.485 0.500 0.450 0.520 3,522,000 0.4900 0.00%
2020-07-06 0 0.500 0.475 0.510 0.500 0.530 479,000 245,550 0.5126 0.500 0.475 0.510 0.500 0.530 479,000 0.5126 -1.96%
2020-07-03 0 0.510 0.490 0.510 0.485 0.520 453,000 231,415 0.5108 0.510 0.490 0.510 0.485 0.520 453,000 0.5108 -3.77%
2020-07-02 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2020-06-30 0 0.530 0.500 0.530 0.510 0.530 375,000 197,150 0.5257 0.530 0.500 0.530 0.510 0.530 375,000 0.5257 6.00%
2020-06-29 0 0.500 0.480 0.520 0.500 0.510 31,000 15,510 0.5003 0.500 0.480 0.520 0.500 0.510 31,000 0.5003 0.00%
2020-06-26 0 0.500 0.490 0.520 0.500 0.550 528,000 272,360 0.5158 0.500 0.490 0.520 0.500 0.550 528,000 0.5158 2.04%
2020-06-24 0 0.490 0.490 0.500 0.490 0.570 3,710,000 1,949,930 0.5256 0.490 0.490 0.500 0.490 0.570 3,710,000 0.5256 -2.00%
2020-06-23 0 0.500 0.500 0.510 0.500 0.530 482,000 249,250 0.5171 0.500 0.500 0.510 0.500 0.530 482,000 0.5171 -5.66%
2020-06-22 0 0.530 0.530 0.540 0.530 0.560 677,000 373,710 0.5520 0.530 0.530 0.540 0.530 0.560 677,000 0.5520 -3.64%
2020-06-19 0 0.550 0.550 0.560 0.530 0.560 1,051,000 566,790 0.5393 0.550 0.550 0.560 0.530 0.560 1,051,000 0.5393 -3.51%
2020-06-18 0 0.570 0.570 0.580 0.560 0.570 116,000 65,780 0.5671 0.570 0.570 0.580 0.560 0.570 116,000 0.5671 0.00%
2020-06-17 0 0.570 0.530 0.570 0.540 0.570 48,000 26,600 0.5542 0.570 0.530 0.570 0.540 0.570 48,000 0.5542 -3.39%
2020-06-16 0 0.590 0.580 0.590 0.560 0.590 649,000 370,390 0.5707 0.590 0.580 0.590 0.560 0.590 649,000 0.5707 5.36%
2020-06-15 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2020-06-12 0 0.560 0.560 0.580 0.560 0.590 242,000 141,810 0.5860 0.560 0.560 0.580 0.560 0.590 242,000 0.5860 -5.08%
2020-06-11 0 0.590 0.580 0.590 0.590 0.590 75,000 44,160 0.5888 0.590 0.580 0.590 0.590 0.590 75,000 0.5888 1.72%
2020-06-10 0 0.580 0.580 0.590 0.570 0.580 310,000 177,100 0.5713 0.580 0.580 0.590 0.570 0.580 310,000 0.5713 0.00%
2020-06-09 0 0.580 0.580 0.590 0.550 0.580 44,000 24,900 0.5659 0.580 0.580 0.590 0.550 0.580 44,000 0.5659 -1.69%
2020-06-08 0 0.590 0.590 0.600 0.540 0.600 364,000 207,680 0.5705 0.590 0.590 0.600 0.540 0.600 364,000 0.5705 1.72%
2020-06-05 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2020-06-04 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2020-06-03 0 0.580 0.580 0.600 0.520 0.600 622,000 351,500 0.5651 0.580 0.580 0.600 0.520 0.600 622,000 0.5651 11.54%
2020-06-02 0 0.520 0.520 0.600 0.510 0.610 24,550,649 14,212,816 0.5789 0.520 0.520 0.600 0.510 0.610 24,550,649 0.5789 -1.89%
2020-06-01 0 0.530 0.520 0.580 0.530 0.580 230,000 128,410 0.5583 0.530 0.520 0.580 0.530 0.580 230,000 0.5583 3.92%
2020-05-29 0 0.510 0.510 0.540 0.510 0.550 45,000 24,390 0.5420 0.510 0.510 0.540 0.510 0.550 45,000 0.5420 -5.56%
2020-05-28 0 0.540 0.530 0.580 0.530 0.560 64,000 35,000 0.5469 0.540 0.530 0.580 0.530 0.560 64,000 0.5469 0.00%
2020-05-27 0 0.540 0.520 0.580 0.530 0.560 96,000 53,240 0.5546 0.540 0.520 0.580 0.530 0.560 96,000 0.5546 -3.57%
2020-05-26 0 0.560 0.520 0.580 0.520 0.560 59,000 31,520 0.5342 0.560 0.520 0.580 0.520 0.560 59,000 0.5342 1.82%
2020-05-25 0 0.550 0.520 0.590 0.520 0.560 149,000 80,420 0.5397 0.550 0.520 0.590 0.520 0.560 149,000 0.5397 1.85%
2020-05-22 0 0.540 0.520 0.550 0.520 0.540 230,000 119,890 0.5213 0.540 0.520 0.550 0.520 0.540 230,000 0.5213 0.00%
2020-05-21 0 0.540 0.520 0.570 0.530 0.560 245,000 135,630 0.5536 0.540 0.520 0.570 0.530 0.560 245,000 0.5536 -3.57%
2020-05-20 0 0.560 0.520 0.560 0.520 0.560 3,000 1,640 0.5467 0.560 0.520 0.560 0.520 0.560 3,000 0.5467 5.66%
2020-05-19 0 0.530 0.530 0.590 0.510 0.530 128,000 66,350 0.5184 0.530 0.530 0.590 0.510 0.530 128,000 0.5184 1.92%
2020-05-18 0 0.520 0.520 0.590 0.520 0.590 105,000 54,960 0.5234 0.520 0.520 0.590 0.520 0.590 105,000 0.5234 -3.70%
2020-05-15 0 0.540 0.540 0.600 0.540 0.560 93,000 51,170 0.5502 0.540 0.540 0.600 0.540 0.560 93,000 0.5502 -1.82%
2020-05-14 0 0.550 0.550 0.600 0.500 0.560 60,000 31,900 0.5317 0.550 0.550 0.600 0.500 0.560 60,000 0.5317 -6.78%
2020-05-13 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 1.72%
2020-05-12 0 0.580 0.520 0.580 0.540 0.600 26,000 15,020 0.5777 0.580 0.520 0.580 0.540 0.600 26,000 0.5777 0.00%
2020-05-11 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2020-05-08 0 0.600 0.550 0.600 0.500 0.630 26,456,351 15,348,523 0.5801 0.600 0.550 0.600 0.500 0.630 26,456,351 0.5801 13.21%
2020-05-07 0 0.530 0.520 0.590 0.520 0.530 58,000 30,690 0.5291 0.530 0.520 0.590 0.520 0.530 58,000 0.5291 -1.85%
2020-05-06 0 0.540 0.530 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.530 0.580 0.540 0.540 10,000 0.5400 -3.57%
2020-05-05 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2020-05-04 0 0.560 0.520 0.590 - - 0 0 - 0.560 0.520 0.590 - - 0 - 0.00%
2020-04-29 0 0.560 0.550 0.560 0.550 0.560 59,000 33,000 0.5593 0.560 0.550 0.560 0.550 0.560 59,000 0.5593 -1.75%
2020-04-28 0 0.570 0.570 0.600 0.550 0.590 291,000 164,810 0.5664 0.570 0.570 0.600 0.550 0.590 291,000 0.5664 -5.00%
2020-04-27 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -3.23%
2020-04-24 0 0.620 0.570 0.620 0.620 0.620 3,000 1,860 0.6200 0.620 0.570 0.620 0.620 0.620 3,000 0.6200 3.33%
2020-04-23 0 0.600 0.580 0.620 0.580 0.620 829,000 491,540 0.5929 0.600 0.580 0.620 0.580 0.620 829,000 0.5929 5.26%
2020-04-22 0 0.570 0.550 0.580 0.475 0.570 828,000 446,040 0.5387 0.570 0.550 0.580 0.475 0.570 828,000 0.5387 23.91%
2020-04-21 0 0.460 0.460 0.480 0.460 0.580 1,194,000 662,810 0.5551 0.460 0.460 0.480 0.460 0.580 1,194,000 0.5551 0.00%
2020-04-20 0 0.460 0.460 0.520 0.410 0.460 88,000 38,905 0.4421 0.460 0.460 0.520 0.410 0.460 88,000 0.4421 0.00%
2020-04-17 0 0.460 0.450 0.500 0.460 0.510 234,000 117,550 0.5024 0.460 0.450 0.500 0.460 0.510 234,000 0.5024 -8.00%
2020-04-16 0 0.500 0.480 0.500 0.490 0.500 347,000 173,040 0.4987 0.500 0.480 0.500 0.490 0.500 347,000 0.4987 9.89%
2020-04-15 0 0.455 0.440 0.500 - - 0 0 - 0.455 0.440 0.500 - - 0 - 0.00%
2020-04-14 0 0.455 0.440 0.520 0.455 0.455 136,000 61,380 0.4513 0.455 0.440 0.520 0.455 0.455 136,000 0.4513 -14.15%
2020-04-09 0 0.530 0.480 0.530 0.520 0.530 410,000 213,700 0.5212 0.530 0.480 0.530 0.520 0.530 410,000 0.5212 12.77%
2020-04-08 0 0.470 0.450 0.510 0.415 0.490 110,000 50,425 0.4584 0.470 0.450 0.510 0.415 0.490 110,000 0.4584 -5.05%
2020-04-07 0 0.495 0.460 0.495 0.475 0.500 1,432,000 704,190 0.4918 0.495 0.460 0.495 0.475 0.500 1,432,000 0.4918 12.50%
2020-04-06 0 0.440 0.380 0.460 - - 104,000 46,800 0.4500 0.440 0.380 0.460 - - 104,000 0.4500 0.00%
2020-04-03 0 0.440 0.380 0.460 0.440 0.440 1,000 440 0.4400 0.440 0.380 0.460 0.440 0.440 1,000 0.4400 -4.35%
2020-04-02 0 0.460 0.415 0.500 0.455 0.460 153,000 70,345 0.4598 0.460 0.415 0.500 0.455 0.460 153,000 0.4598 0.00%
2020-04-01 0 0.460 0.420 0.490 0.420 0.460 82,000 35,320 0.4307 0.460 0.420 0.490 0.420 0.460 82,000 0.4307 0.00%
2020-03-31 0 0.460 0.375 0.460 0.450 0.485 22,000 9,990 0.4541 0.460 0.375 0.460 0.450 0.485 22,000 0.4541 9.52%
2020-03-30 0 0.420 0.400 0.420 0.355 0.450 1,801,000 764,105 0.4243 0.420 0.400 0.420 0.355 0.450 1,801,000 0.4243 15.07%
2020-03-27 0 0.365 0.365 0.400 0.300 0.400 1,019,000 352,780 0.3462 0.365 0.365 0.400 0.300 0.400 1,019,000 0.3462 1.39%
2020-03-26 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2020-03-25 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2020-03-24 0 0.360 0.320 0.410 0.360 0.360 4,000 1,440 0.3600 0.360 0.320 0.410 0.360 0.360 4,000 0.3600 0.00%
2020-03-23 0 0.360 0.350 0.400 0.340 0.385 7,000 2,540 0.3629 0.360 0.350 0.400 0.340 0.385 7,000 0.3629 -14.29%
2020-03-20 0 0.420 0.335 0.435 0.320 0.445 796,000 290,310 0.3647 0.420 0.335 0.435 0.320 0.445 796,000 0.3647 6.33%
2020-03-19 0 0.395 0.305 0.450 0.395 0.430 20,000 8,175 0.4088 0.395 0.305 0.450 0.395 0.430 20,000 0.4088 -3.66%
2020-03-18 0 0.410 0.320 0.450 0.450 0.450 1,000 450 0.4500 0.410 0.320 0.450 0.450 0.450 1,000 0.4500 0.00%
2020-03-17 0 0.410 0.400 0.450 0.410 0.420 37,000 15,380 0.4157 0.410 0.400 0.450 0.410 0.420 37,000 0.4157 -6.82%
2020-03-16 0 0.440 0.405 0.465 0.410 0.440 12,000 5,210 0.4342 0.440 0.405 0.465 0.410 0.440 12,000 0.4342 -5.38%
2020-03-13 0 0.465 0.400 0.485 0.385 0.495 567,000 269,515 0.4753 0.465 0.400 0.485 0.385 0.495 567,000 0.4753 5.68%
2020-03-12 0 0.440 0.405 0.475 0.400 0.440 198,000 85,865 0.4337 0.440 0.405 0.475 0.400 0.440 198,000 0.4337 0.00%
2020-03-11 0 0.440 0.415 0.470 0.440 0.460 161,000 70,860 0.4401 0.440 0.415 0.470 0.440 0.460 161,000 0.4401 -12.00%
2020-03-10 0 0.500 0.435 0.500 0.430 0.510 599,000 283,190 0.4728 0.500 0.435 0.500 0.430 0.510 599,000 0.4728 13.64%
2020-03-09 0 0.440 0.430 0.460 0.440 0.460 167,000 74,010 0.4432 0.440 0.430 0.460 0.440 0.460 167,000 0.4432 -15.38%
2020-03-06 0 0.520 0.430 0.530 0.520 0.520 50,000 26,000 0.5200 0.520 0.430 0.530 0.520 0.520 50,000 0.5200 4.00%
2020-03-05 0 0.500 0.430 0.500 0.500 0.510 3,000 1,510 0.5033 0.500 0.430 0.500 0.500 0.510 3,000 0.5033 0.00%
2020-03-04 0 0.500 0.430 0.500 0.500 0.540 307,000 162,770 0.5302 0.500 0.430 0.500 0.500 0.540 307,000 0.5302 -5.66%
2020-03-03 0 0.530 0.425 0.530 0.410 0.530 576,000 267,075 0.4637 0.530 0.425 0.530 0.410 0.530 576,000 0.4637 16.48%
2020-03-02 0 0.455 0.380 0.470 0.400 0.455 224,000 95,485 0.4263 0.455 0.380 0.470 0.400 0.455 224,000 0.4263 19.74%
2020-02-28 0 0.380 0.380 0.390 0.375 0.400 251,000 96,595 0.3848 0.380 0.380 0.390 0.375 0.400 251,000 0.3848 -8.43%
2020-02-27 0 0.415 0.400 0.415 0.415 0.420 9,000 3,775 0.4194 0.415 0.400 0.415 0.415 0.420 9,000 0.4194 -1.19%
2020-02-26 0 0.420 0.400 0.425 0.420 0.425 121,000 49,605 0.4100 0.420 0.400 0.425 0.420 0.425 121,000 0.4100 3.70%
2020-02-25 0 0.405 0.390 0.410 0.395 0.405 8,000 3,200 0.4000 0.405 0.390 0.410 0.395 0.405 8,000 0.4000 0.00%
2020-02-24 0 0.405 0.400 0.420 0.395 0.420 785,000 317,290 0.4042 0.405 0.400 0.420 0.395 0.420 785,000 0.4042 -7.95%
2020-02-21 0 0.440 0.425 0.440 0.425 0.450 38,000 16,385 0.4312 0.440 0.425 0.440 0.425 0.450 38,000 0.4312 -2.22%
2020-02-20 0 0.450 0.420 0.460 0.425 0.455 24,000 10,470 0.4363 0.450 0.420 0.460 0.425 0.455 24,000 0.4363 -2.17%
2020-02-19 0 0.460 0.440 0.460 0.410 0.500 810,000 349,475 0.4315 0.460 0.440 0.460 0.410 0.500 810,000 0.4315 -2.13%
2020-02-18 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - 0.00%
2020-02-17 0 0.470 0.465 0.470 0.465 0.480 511,000 241,655 0.4729 0.470 0.465 0.470 0.465 0.480 511,000 0.4729 -6.00%
2020-02-14 0 0.500 0.485 0.500 0.485 0.510 67,000 32,870 0.4906 0.500 0.485 0.500 0.485 0.510 67,000 0.4906 -1.96%
2020-02-13 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2020-02-12 0 0.510 0.490 0.510 0.500 0.510 1,218,000 609,690 0.5006 0.510 0.490 0.510 0.500 0.510 1,218,000 0.5006 2.00%
2020-02-11 0 0.500 0.500 0.510 0.490 0.520 3,766,200 1,906,894 0.5063 0.500 0.500 0.510 0.490 0.520 3,766,200 0.5063 0.00%
2020-02-10 0 0.500 0.495 0.500 0.500 0.520 3,306,000 1,672,530 0.5059 0.500 0.495 0.500 0.500 0.520 3,306,000 0.5059 0.00%
2020-02-07 0 0.500 0.495 0.500 0.490 0.550 2,109,000 1,084,600 0.5143 0.500 0.495 0.500 0.490 0.550 2,109,000 0.5143 0.00%
2020-02-06 0 0.500 0.495 0.510 0.490 0.570 3,546,000 1,819,075 0.5130 0.500 0.495 0.510 0.490 0.570 3,546,000 0.5130 -1.96%
2020-02-05 0 0.510 0.510 0.520 0.500 0.580 2,812,000 1,520,090 0.5406 0.510 0.510 0.520 0.500 0.580 2,812,000 0.5406 3.03%
2020-02-04 0 0.495 0.490 0.510 0.490 0.580 2,291,000 1,230,735 0.5372 0.495 0.490 0.510 0.490 0.580 2,291,000 0.5372 0.00%
2020-02-03 0 0.495 0.495 0.510 0.495 0.580 2,178,000 1,144,085 0.5253 0.495 0.495 0.510 0.495 0.580 2,178,000 0.5253 5.32%
2020-01-31 0 0.470 0.465 0.510 0.440 0.510 416,000 209,320 0.5032 0.470 0.465 0.510 0.440 0.510 416,000 0.5032 -2.08%
2020-01-30 0 0.480 0.465 0.510 0.480 0.510 409,000 207,265 0.5068 0.480 0.465 0.510 0.480 0.510 409,000 0.5068 0.00%
2020-01-29 0 0.480 0.475 0.480 0.480 0.510 397,000 202,050 0.5089 0.480 0.475 0.480 0.480 0.510 397,000 0.5089 2.13%
2020-01-24 0 0.470 0.460 0.495 0.470 0.510 410,000 208,300 0.5080 0.470 0.460 0.495 0.470 0.510 410,000 0.5080 6.82%
2020-01-23 0 0.440 0.440 0.460 0.430 0.480 423,000 201,800 0.4771 0.440 0.440 0.460 0.430 0.480 423,000 0.4771 0.00%
2020-01-22 0 0.440 0.425 0.445 0.415 0.510 1,253,000 561,990 0.4485 0.440 0.425 0.445 0.415 0.510 1,253,000 0.4485 4.76%
2020-01-21 0 0.420 0.405 0.455 0.410 0.425 8,000 3,355 0.4194 0.420 0.405 0.455 0.410 0.425 8,000 0.4194 0.00%
2020-01-20 0 0.420 0.400 0.450 0.410 0.445 30,000 12,385 0.4128 0.420 0.400 0.450 0.410 0.445 30,000 0.4128 2.44%
2020-01-17 0 0.410 0.410 0.430 0.410 0.455 791,000 347,105 0.4388 0.410 0.410 0.430 0.410 0.455 791,000 0.4388 -2.38%
2020-01-16 0 0.420 0.415 0.430 0.420 0.430 507,000 216,860 0.4277 0.420 0.415 0.430 0.420 0.430 507,000 0.4277 1.20%
2020-01-15 0 0.415 0.415 0.435 0.410 0.435 488,000 211,195 0.4328 0.415 0.415 0.435 0.410 0.435 488,000 0.4328 -1.19%
2020-01-14 0 0.420 0.410 0.445 0.420 0.430 500,000 214,490 0.4290 0.420 0.410 0.445 0.420 0.430 500,000 0.4290 0.00%
2020-01-13 0 0.420 0.420 0.440 0.420 0.425 95,000 39,910 0.4201 0.420 0.420 0.440 0.420 0.425 95,000 0.4201 0.00%
2020-01-10 0 0.420 0.410 0.420 0.410 0.455 662,000 281,920 0.4259 0.420 0.410 0.420 0.410 0.455 662,000 0.4259 -7.69%
2020-01-09 0 0.455 0.435 0.455 0.420 0.455 574,000 257,000 0.4477 0.455 0.435 0.455 0.420 0.455 574,000 0.4477 8.33%
2020-01-08 0 0.420 0.420 0.430 0.415 0.420 674,000 281,925 0.4183 0.420 0.420 0.430 0.415 0.420 674,000 0.4183 1.20%
2020-01-07 0 0.415 0.415 0.420 0.405 0.415 375,000 153,775 0.4101 0.415 0.415 0.420 0.405 0.415 375,000 0.4101 1.22%
2020-01-06 0 0.410 0.370 0.410 0.405 0.410 2,000 815 0.4075 0.410 0.370 0.410 0.405 0.410 2,000 0.4075 0.00%
2020-01-03 0 0.410 0.390 0.410 0.405 0.410 3,000 1,220 0.4067 0.410 0.390 0.410 0.405 0.410 3,000 0.4067 1.23%
2020-01-02 0 0.405 0.405 0.410 0.400 0.410 602,000 243,585 0.4046 0.405 0.405 0.410 0.400 0.410 602,000 0.4046 6.58%
2019-12-31 0 0.380 0.375 0.410 0.380 0.415 854,000 345,150 0.4042 0.380 0.375 0.410 0.380 0.415 854,000 0.4042 -3.80%
2019-12-30 0 0.395 0.390 0.400 0.395 0.420 164,000 67,385 0.4109 0.395 0.390 0.400 0.395 0.420 164,000 0.4109 2.60%
2019-12-27 0 0.385 0.385 0.410 0.385 0.410 525,000 210,750 0.4014 0.385 0.385 0.410 0.385 0.410 525,000 0.4014 -4.94%
2019-12-24 0 0.405 0.405 0.410 0.385 0.405 140,000 55,000 0.3929 0.405 0.405 0.410 0.385 0.405 140,000 0.3929 5.19%
2019-12-23 0 0.385 0.385 0.400 0.360 0.400 1,725,000 649,775 0.3767 0.385 0.385 0.400 0.360 0.400 1,725,000 0.3767 -10.47%
2019-12-20 0 0.430 0.405 0.450 0.385 0.430 30,000 12,855 0.4285 0.430 0.405 0.450 0.385 0.430 30,000 0.4285 7.50%
2019-12-19 0 0.400 0.380 0.405 0.400 0.415 871,000 354,840 0.4074 0.400 0.380 0.405 0.400 0.415 871,000 0.4074 0.00%
2019-12-18 0 0.400 0.395 0.450 0.390 0.400 4,000 1,570 0.3925 0.400 0.395 0.450 0.390 0.400 4,000 0.3925 0.00%
2019-12-17 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2019-12-16 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2019-12-13 0 0.400 0.395 0.400 0.390 0.400 574,000 227,960 0.3971 0.400 0.395 0.400 0.390 0.400 574,000 0.3971 1.27%
2019-12-12 0 0.395 0.410 0.470 0.395 0.400 198,000 78,400 0.3960 0.395 0.410 0.470 0.395 0.400 198,000 0.3960 -1.25%
2019-12-11 0 0.400 0.420 0.450 0.380 0.400 88,000 34,315 0.3899 0.400 0.420 0.450 0.380 0.400 88,000 0.3899 -2.44%
2019-12-10 0 0.410 0.410 0.420 0.385 0.420 289,000 118,275 0.4093 0.410 0.410 0.420 0.385 0.420 289,000 0.4093 -2.38%
2019-12-09 0 0.420 0.395 0.420 0.380 0.460 1,392,000 569,805 0.4093 0.420 0.395 0.420 0.380 0.460 1,392,000 0.4093 -8.70%
2019-12-06 0 0.460 0.435 0.495 0.425 0.480 22,000 9,685 0.4402 0.460 0.435 0.495 0.425 0.480 22,000 0.4402 -1.08%
2019-12-05 0 0.465 0.430 0.470 0.455 0.500 147,000 67,815 0.4613 0.465 0.430 0.470 0.455 0.500 147,000 0.4613 -1.06%
2019-12-04 0 0.470 0.450 0.470 0.420 0.510 1,085,000 495,670 0.4568 0.470 0.450 0.470 0.420 0.510 1,085,000 0.4568 -9.62%
2019-12-03 0 0.520 0.510 0.540 0.500 0.590 475,000 246,640 0.5192 0.520 0.510 0.540 0.500 0.590 475,000 0.5192 -5.45%
2019-12-02 0 0.550 0.520 0.560 0.540 0.590 147,000 81,830 0.5567 0.550 0.520 0.560 0.540 0.590 147,000 0.5567 0.00%
2019-11-29 0 0.550 0.550 0.620 0.550 0.590 212,000 121,000 0.5708 0.550 0.550 0.620 0.550 0.590 212,000 0.5708 -8.33%
2019-11-28 0 0.600 0.590 0.640 - - 0 0 - 0.600 0.590 0.640 - - 0 - 0.00%
2019-11-27 0 0.600 0.560 0.650 0.600 0.600 20,000 12,000 0.6000 0.600 0.560 0.650 0.600 0.600 20,000 0.6000 0.00%
2019-11-26 0 0.600 0.600 0.610 0.600 0.600 34,000 20,400 0.6000 0.600 0.600 0.610 0.600 0.600 34,000 0.6000 0.00%
2019-11-25 0 0.600 0.600 0.610 0.590 0.640 223,000 134,550 0.6034 0.600 0.600 0.610 0.590 0.640 223,000 0.6034 -1.64%
2019-11-22 0 0.610 0.600 0.640 0.610 0.610 178,000 108,580 0.6100 0.610 0.600 0.640 0.610 0.610 178,000 0.6100 -4.69%
2019-11-21 0 0.640 0.640 0.660 0.610 0.640 105,000 65,190 0.6209 0.640 0.640 0.660 0.610 0.640 105,000 0.6209 -1.54%
2019-11-20 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2019-11-19 0 0.650 0.630 0.650 0.650 0.650 89,000 57,850 0.6500 0.650 0.630 0.650 0.650 0.650 89,000 0.6500 -2.99%
2019-11-18 0 0.670 0.510 0.670 0.670 0.670 100,000 67,000 0.6700 0.670 0.510 0.670 0.670 0.670 100,000 0.6700 1.52%
2019-11-15 0 0.660 0.650 0.660 0.620 0.660 275,000 174,680 0.6352 0.660 0.650 0.660 0.620 0.660 275,000 0.6352 -1.49%
2019-11-14 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2019-11-12 0 0.670 0.640 0.670 0.670 0.670 4,000 2,680 0.6700 0.670 0.640 0.670 0.670 0.670 4,000 0.6700 0.00%
2019-11-11 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-11-08 0 0.670 0.660 0.670 0.650 0.670 26,000 17,200 0.6615 0.670 0.660 0.670 0.650 0.670 26,000 0.6615 0.00%
2019-11-07 0 0.670 0.640 0.670 0.670 0.670 30,000 20,100 0.6700 0.670 0.640 0.670 0.670 0.670 30,000 0.6700 0.00%
2019-11-06 0 0.670 0.630 0.670 0.670 0.670 30,000 20,100 0.6700 0.670 0.630 0.670 0.670 0.670 30,000 0.6700 1.52%
2019-11-05 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2019-11-04 0 0.660 0.630 0.660 0.650 0.660 118,000 77,720 0.6586 0.660 0.630 0.660 0.650 0.660 118,000 0.6586 -5.71%
2019-11-01 0 0.700 0.660 0.700 0.670 0.700 43,000 29,470 0.6853 0.700 0.660 0.700 0.670 0.700 43,000 0.6853 4.48%
2019-10-31 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - -1.47%
2019-10-30 0 0.680 0.660 0.680 0.600 0.690 3,711,000 2,432,830 0.6556 0.680 0.660 0.680 0.600 0.690 3,711,000 0.6556 1.49%
2019-10-29 0 0.670 0.660 0.670 0.670 0.680 1,455,000 987,260 0.6785 0.670 0.660 0.670 0.670 0.680 1,455,000 0.6785 0.00%
2019-10-28 0 0.670 0.660 0.670 0.640 0.700 2,096,000 1,405,540 0.6706 0.670 0.660 0.670 0.640 0.700 2,096,000 0.6706 -5.63%
2019-10-25 0 0.710 0.700 0.710 0.690 0.710 234,000 163,820 0.7001 0.710 0.700 0.710 0.690 0.710 234,000 0.7001 -2.74%
2019-10-24 0 0.730 0.720 0.740 0.700 0.740 103,000 73,770 0.7162 0.730 0.720 0.740 0.700 0.740 103,000 0.7162 1.39%
2019-10-23 0 0.720 0.710 0.720 0.700 0.710 301,000 211,760 0.7035 0.720 0.710 0.720 0.700 0.710 301,000 0.7035 0.00%
2019-10-22 0 0.720 0.700 0.720 0.700 0.720 245,000 173,210 0.7070 0.720 0.700 0.720 0.700 0.720 245,000 0.7070 0.00%
2019-10-21 0 0.720 0.710 0.720 0.710 0.750 114,000 82,090 0.7201 0.720 0.710 0.720 0.710 0.750 114,000 0.7201 0.00%
2019-10-18 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2019-10-17 0 0.720 0.710 0.720 0.710 0.720 12,000 8,540 0.7117 0.720 0.710 0.720 0.710 0.720 12,000 0.7117 -1.37%
2019-10-16 0 0.730 0.760 0.800 0.720 0.740 9,000 6,640 0.7378 0.730 0.760 0.800 0.720 0.740 9,000 0.7378 0.00%
2019-10-15 0 0.730 0.720 0.730 0.710 0.740 170,000 122,350 0.7197 0.730 0.720 0.730 0.710 0.740 170,000 0.7197 -6.41%
2019-10-14 0 0.780 0.720 0.780 0.740 0.820 43,000 32,980 0.7670 0.780 0.720 0.780 0.740 0.820 43,000 0.7670 -6.02%
2019-10-11 0 0.830 0.810 0.830 0.710 0.830 1,085,000 863,960 0.7963 0.830 0.810 0.830 0.710 0.830 1,085,000 0.7963 16.90%
2019-10-10 0 0.710 0.700 0.710 0.700 0.720 127,000 90,170 0.7100 0.710 0.700 0.710 0.700 0.720 127,000 0.7100 0.00%
2019-10-09 0 0.710 0.710 0.750 0.690 0.720 51,000 36,320 0.7122 0.710 0.710 0.750 0.690 0.720 51,000 0.7122 -2.74%
2019-10-08 0 0.730 0.670 0.730 0.720 0.740 8,000 5,790 0.7238 0.730 0.670 0.730 0.720 0.740 8,000 0.7238 2.82%
2019-10-04 0 0.710 0.700 0.710 0.670 0.740 468,000 326,410 0.6975 0.710 0.700 0.710 0.670 0.740 468,000 0.6975 1.43%
2019-10-03 0 0.700 0.690 0.700 0.700 0.700 3,000 2,100 0.7000 0.700 0.690 0.700 0.700 0.700 3,000 0.7000 -2.78%
2019-10-02 0 0.720 0.680 0.720 0.700 0.740 102,000 71,470 0.7007 0.720 0.680 0.720 0.700 0.740 102,000 0.7007 0.00%
2019-09-30 0 0.720 0.670 0.740 - - 0 0 - 0.720 0.670 0.740 - - 0 - 0.00%
2019-09-27 0 0.720 0.680 0.740 - - 0 0 - 0.720 0.680 0.740 - - 0 - 0.00%
2019-09-26 0 0.720 0.730 0.740 0.700 0.700 101,000 70,700 0.7000 0.720 0.730 0.740 0.700 0.700 101,000 0.7000 0.00%
2019-09-25 0 0.720 0.720 0.740 0.680 0.700 349,000 241,630 0.6923 0.720 0.720 0.740 0.680 0.700 349,000 0.6923 1.41%
2019-09-24 0 0.710 0.720 0.740 0.700 0.710 290,000 204,900 0.7066 0.710 0.720 0.740 0.700 0.710 290,000 0.7066 0.00%
2019-09-23 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2019-09-20 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2019-09-19 0 0.710 0.700 0.710 0.690 0.710 131,000 91,290 0.6969 0.710 0.700 0.710 0.690 0.710 131,000 0.6969 -1.39%
2019-09-18 0 0.720 0.710 0.720 0.690 0.720 60,000 41,830 0.6972 0.720 0.710 0.720 0.690 0.720 60,000 0.6972 0.00%
2019-09-17 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2019-09-16 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 1.41%
2019-09-13 0 0.710 0.680 0.710 0.670 0.710 305,000 214,070 0.7019 0.710 0.680 0.710 0.670 0.710 305,000 0.7019 0.00%
2019-09-12 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2019-09-11 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2019-09-10 0 0.710 0.680 0.710 0.710 0.710 30,000 21,300 0.7100 0.710 0.680 0.710 0.710 0.710 30,000 0.7100 0.00%
2019-09-09 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2019-09-06 0 0.710 0.690 0.710 0.660 0.740 1,447,000 988,010 0.6828 0.710 0.690 0.710 0.660 0.740 1,447,000 0.6828 -1.39%
2019-09-05 0 0.720 0.710 0.720 0.700 0.720 50,000 35,750 0.7150 0.720 0.710 0.720 0.700 0.720 50,000 0.7150 1.41%
2019-09-04 0 0.710 0.710 0.720 0.690 0.720 205,000 145,250 0.7085 0.710 0.710 0.720 0.690 0.720 205,000 0.7085 0.00%
2019-09-03 0 0.710 0.700 0.710 0.680 0.720 141,000 97,650 0.6926 0.710 0.700 0.710 0.680 0.720 141,000 0.6926 -1.39%
2019-09-02 0 0.720 0.710 0.720 0.700 0.720 91,000 64,290 0.7065 0.720 0.710 0.720 0.700 0.720 91,000 0.7065 -1.37%
2019-08-30 0 0.730 0.710 0.750 0.680 0.750 570,000 400,900 0.7033 0.730 0.710 0.750 0.680 0.750 570,000 0.7033 2.82%
2019-08-29 0 0.710 0.700 0.710 0.720 0.720 10,000 7,200 0.7200 0.710 0.700 0.710 0.720 0.720 10,000 0.7200 0.00%
2019-08-28 0 0.710 0.720 0.750 0.690 0.720 148,000 104,000 0.7027 0.710 0.720 0.750 0.690 0.720 148,000 0.7027 0.00%
2019-08-27 0 0.710 0.700 0.710 0.700 0.710 165,000 116,650 0.7070 0.710 0.700 0.710 0.700 0.710 165,000 0.7070 0.00%
2019-08-26 0 0.710 0.700 0.710 0.650 0.720 394,000 272,320 0.6912 0.710 0.700 0.710 0.650 0.720 394,000 0.6912 0.00%
2019-08-23 0 0.710 0.700 0.710 0.700 0.720 50,000 35,640 0.7128 0.710 0.700 0.710 0.700 0.720 50,000 0.7128 0.00%
2019-08-22 0 0.710 0.700 0.710 0.710 0.720 35,000 24,950 0.7129 0.710 0.700 0.710 0.710 0.720 35,000 0.7129 -1.39%
2019-08-21 0 0.720 0.700 0.720 0.720 0.720 10,000 7,200 0.7200 0.720 0.700 0.720 0.720 0.720 10,000 0.7200 -1.37%
2019-08-20 0 0.730 0.720 0.730 0.700 0.730 115,000 82,720 0.7193 0.730 0.720 0.730 0.700 0.730 115,000 0.7193 2.82%
2019-08-19 0 0.710 0.700 0.710 0.710 0.720 35,000 24,950 0.7129 0.710 0.700 0.710 0.710 0.720 35,000 0.7129 0.00%
2019-08-16 0 0.710 0.720 0.730 0.670 0.720 384,000 267,270 0.6960 0.710 0.720 0.730 0.670 0.720 384,000 0.6960 -2.74%
2019-08-15 0 0.730 0.730 0.750 0.680 0.740 67,000 46,910 0.7001 0.730 0.730 0.750 0.680 0.740 67,000 0.7001 0.00%
2019-08-14 0 0.730 0.720 0.730 0.720 0.750 23,000 17,010 0.7396 0.730 0.720 0.730 0.720 0.750 23,000 0.7396 0.00%
2019-08-13 0 0.730 0.720 0.730 0.730 0.730 14,000 10,220 0.7300 0.730 0.720 0.730 0.730 0.730 14,000 0.7300 -3.95%
2019-08-12 0 0.760 0.750 0.760 0.720 0.770 381,000 275,960 0.7243 0.760 0.750 0.760 0.720 0.770 381,000 0.7243 5.56%
2019-08-09 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2019-08-08 0 0.720 0.710 0.720 0.640 0.720 1,592,000 1,104,690 0.6939 0.720 0.710 0.720 0.640 0.720 1,592,000 0.6939 1.41%
2019-08-07 0 0.710 0.700 0.710 0.710 0.720 418,000 296,900 0.7103 0.710 0.700 0.710 0.710 0.720 418,000 0.7103 -1.39%
2019-08-06 0 0.720 0.710 0.720 0.620 0.720 881,000 611,250 0.6938 0.720 0.710 0.720 0.620 0.720 881,000 0.6938 0.00%
2019-08-05 0 0.720 0.710 0.720 0.710 0.720 14,000 9,980 0.7129 0.720 0.710 0.720 0.710 0.720 14,000 0.7129 0.00%
2019-08-02 0 0.720 0.710 0.720 0.710 0.720 56,000 40,010 0.7145 0.720 0.710 0.720 0.710 0.720 56,000 0.7145 0.00%
2019-08-01 0 0.720 0.710 0.720 0.670 0.720 244,000 169,730 0.6956 0.720 0.710 0.720 0.670 0.720 244,000 0.6956 0.00%
2019-07-31 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2019-07-30 0 0.720 0.710 0.720 0.720 0.720 1,000 720 0.7200 0.720 0.710 0.720 0.720 0.720 1,000 0.7200 0.00%
2019-07-29 0 0.720 0.710 0.720 0.680 0.720 112,000 79,810 0.7126 0.720 0.710 0.720 0.680 0.720 112,000 0.7126 0.00%
2019-07-26 0 0.720 0.710 0.720 0.710 0.720 14,000 9,980 0.7129 0.720 0.710 0.720 0.710 0.720 14,000 0.7129 0.00%
2019-07-25 0 0.720 0.710 0.720 0.720 0.720 5,209 3,750 0.7199 0.720 0.710 0.720 0.720 0.720 5,209 0.7199 0.00%
2019-07-24 0 0.720 0.710 0.720 0.710 0.720 8,000 5,700 0.7125 0.720 0.710 0.720 0.710 0.720 8,000 0.7125 0.00%
2019-07-23 0 0.720 0.710 0.720 0.710 0.720 31,000 22,020 0.7103 0.720 0.710 0.720 0.710 0.720 31,000 0.7103 0.00%
2019-07-22 0 0.720 0.710 0.720 0.710 0.720 7,000 5,000 0.7143 0.720 0.710 0.720 0.710 0.720 7,000 0.7143 0.00%
2019-07-19 0 0.720 0.710 0.720 0.710 0.720 21,000 14,930 0.7110 0.720 0.710 0.720 0.710 0.720 21,000 0.7110 0.00%
2019-07-18 0 0.720 0.710 0.720 0.710 0.720 21,000 14,940 0.7114 0.720 0.710 0.720 0.710 0.720 21,000 0.7114 0.00%
2019-07-17 0 0.720 0.710 0.720 0.680 0.720 71,000 49,290 0.6942 0.720 0.710 0.720 0.680 0.720 71,000 0.6942 0.00%
2019-07-16 0 0.720 0.710 0.720 0.620 0.720 63,000 43,560 0.6914 0.720 0.710 0.720 0.620 0.720 63,000 0.6914 0.00%
2019-07-15 0 0.720 0.710 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.710 0.720 0.720 0.720 2,000 0.7200 0.00%
2019-07-12 0 0.720 0.710 0.720 0.680 0.720 55,000 38,600 0.7018 0.720 0.710 0.720 0.680 0.720 55,000 0.7018 0.00%
2019-07-11 0 0.720 0.710 0.720 0.710 0.720 26,000 18,510 0.7119 0.720 0.710 0.720 0.710 0.720 26,000 0.7119 0.00%
2019-07-10 0 0.720 0.710 0.720 0.710 0.720 94,000 67,530 0.7184 0.720 0.710 0.720 0.710 0.720 94,000 0.7184 0.00%
2019-07-09 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.710 0.720 0.720 0.720 4,000 0.7200 0.00%
2019-07-08 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.710 0.720 0.720 0.720 20,000 0.7200 0.00%
2019-07-05 0 0.720 0.710 0.720 0.720 0.720 144,000 103,680 0.7200 0.720 0.710 0.720 0.720 0.720 144,000 0.7200 0.00%
2019-07-04 0 0.720 0.710 0.720 0.720 0.720 13,000 9,360 0.7200 0.720 0.710 0.720 0.720 0.720 13,000 0.7200 0.00%
2019-07-03 0 0.720 0.710 0.720 0.710 0.720 31,000 22,220 0.7168 0.720 0.710 0.720 0.710 0.720 31,000 0.7168 -4.00%
2019-07-02 0 0.750 0.720 0.750 0.730 0.750 30,000 22,080 0.7360 0.750 0.720 0.750 0.730 0.750 30,000 0.7360 2.74%
2019-06-28 0 0.730 0.730 0.760 0.710 0.710 90,000 63,900 0.7100 0.730 0.730 0.760 0.710 0.710 90,000 0.7100 1.39%
2019-06-27 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - -1.37%
2019-06-26 0 0.730 0.730 0.740 - - 0 0 - 0.730 0.730 0.740 - - 0 - 0.00%
2019-06-25 0 0.730 0.720 0.730 0.710 0.730 11,000 8,010 0.7282 0.730 0.720 0.730 0.710 0.730 11,000 0.7282 -1.35%
2019-06-24 0 0.740 0.740 0.760 0.740 0.740 125,000 92,500 0.7400 0.740 0.740 0.760 0.740 0.740 125,000 0.7400 0.00%
2019-06-21 0 0.740 0.730 0.740 0.740 0.740 50,000 37,000 0.7400 0.740 0.730 0.740 0.740 0.740 50,000 0.7400 1.37%
2019-06-20 0 0.730 0.720 0.730 0.730 0.730 1,000 730 0.7300 0.730 0.720 0.730 0.730 0.730 1,000 0.7300 0.00%
2019-06-19 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2019-06-18 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - 0.00%
2019-06-17 0 0.730 0.720 0.730 0.710 0.730 45,000 32,250 0.7167 0.730 0.720 0.730 0.710 0.730 45,000 0.7167 0.00%
2019-06-14 0 0.730 0.720 0.730 0.710 0.730 22,000 15,760 0.7164 0.730 0.720 0.730 0.710 0.730 22,000 0.7164 0.00%
2019-06-13 0 0.730 0.720 0.730 0.680 0.730 737,000 515,460 0.6994 0.730 0.720 0.730 0.680 0.730 737,000 0.6994 1.39%
2019-06-12 0 0.720 0.710 0.720 0.670 0.720 194,000 138,170 0.7122 0.720 0.710 0.720 0.670 0.720 194,000 0.7122 1.41%
2019-06-11 0 0.710 0.670 0.720 0.710 0.720 16,000 11,420 0.7138 0.710 0.670 0.720 0.710 0.720 16,000 0.7138 -2.74%
2019-06-10 0 0.730 0.720 0.730 0.730 0.730 1,000 730 0.7300 0.730 0.720 0.730 0.730 0.730 1,000 0.7300 0.00%
2019-06-06 0 0.730 0.720 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.720 0.730 0.730 0.730 2,000 0.7300 1.39%
2019-06-05 0 0.720 0.680 0.720 0.660 0.720 194,000 131,940 0.6801 0.720 0.680 0.720 0.660 0.720 194,000 0.6801 0.00%
2019-06-04 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - -1.37%
2019-06-03 0 0.730 0.710 0.730 0.720 0.730 12,000 8,650 0.7208 0.730 0.710 0.730 0.720 0.730 12,000 0.7208 1.39%
2019-05-31 0 0.720 0.720 0.730 0.670 0.710 30,000 20,500 0.6833 0.720 0.720 0.730 0.670 0.710 30,000 0.6833 0.00%
2019-05-30 0 0.720 0.670 0.720 0.670 0.720 30,000 20,950 0.6983 0.720 0.670 0.720 0.670 0.720 30,000 0.6983 0.00%
2019-05-29 0 0.720 0.720 0.730 0.710 0.710 6,000 4,260 0.7100 0.720 0.720 0.730 0.710 0.710 6,000 0.7100 0.00%
2019-05-28 0 0.720 0.720 0.740 0.720 0.740 240,000 173,320 0.7222 0.720 0.720 0.740 0.720 0.740 240,000 0.7222 -2.70%
2019-05-27 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2019-05-24 0 0.740 0.710 0.740 0.730 0.740 7,000 5,130 0.7329 0.740 0.710 0.740 0.730 0.740 7,000 0.7329 2.78%
2019-05-23 0 0.720 0.700 0.730 0.710 0.740 57,000 41,230 0.7233 0.720 0.700 0.730 0.710 0.740 57,000 0.7233 -4.00%
2019-05-22 0 0.750 0.720 0.750 0.730 0.750 524,000 386,780 0.7381 0.750 0.720 0.750 0.730 0.750 524,000 0.7381 0.00%
2019-05-21 0 0.750 0.730 0.750 0.750 0.770 256,000 192,020 0.7501 0.750 0.730 0.750 0.750 0.770 256,000 0.7501 0.00%
2019-05-20 0 0.750 0.740 0.770 0.740 0.750 1,636,000 1,226,610 0.7498 0.750 0.740 0.770 0.740 0.750 1,636,000 0.7498 0.00%
2019-05-17 0 0.750 0.740 0.780 0.750 0.750 100,000 75,000 0.7500 0.750 0.740 0.780 0.750 0.750 100,000 0.7500 0.00%
2019-05-16 0 0.750 0.730 0.770 0.730 0.750 144,000 107,540 0.7468 0.750 0.730 0.770 0.730 0.750 144,000 0.7468 0.00%
2019-05-15 0 0.750 0.730 0.760 0.750 0.760 162,000 121,520 0.7501 0.750 0.730 0.760 0.750 0.760 162,000 0.7501 0.00%
2019-05-14 0 0.750 0.730 0.760 0.720 0.750 635,000 474,550 0.7473 0.750 0.730 0.760 0.720 0.750 635,000 0.7473 0.00%
2019-05-10 0 0.750 0.720 0.760 0.670 0.750 659,000 492,690 0.7476 0.750 0.720 0.760 0.670 0.750 659,000 0.7476 2.74%
2019-05-09 0 0.730 0.670 0.730 0.700 0.730 60,000 43,130 0.7188 0.730 0.670 0.730 0.700 0.730 60,000 0.7188 0.00%
2019-05-08 0 0.730 0.720 0.730 0.720 0.730 35,000 25,370 0.7249 0.730 0.720 0.730 0.720 0.730 35,000 0.7249 -1.35%
2019-05-07 0 0.740 0.730 0.740 0.730 0.740 71,000 52,040 0.7330 0.740 0.730 0.740 0.730 0.740 71,000 0.7330 1.37%
2019-05-06 0 0.730 0.710 0.740 0.700 0.740 291,000 207,030 0.7114 0.730 0.710 0.740 0.700 0.740 291,000 0.7114 -1.35%
2019-05-03 0 0.740 0.740 0.750 0.740 0.740 16,000 11,840 0.7400 0.740 0.740 0.750 0.740 0.740 16,000 0.7400 0.00%
2019-05-02 0 0.740 0.740 0.750 0.740 0.740 54,000 39,960 0.7400 0.740 0.740 0.750 0.740 0.740 54,000 0.7400 0.00%
2019-04-30 0 0.740 0.730 0.740 0.720 0.750 464,100 338,464 0.7293 0.740 0.730 0.740 0.720 0.750 464,100 0.7293 -2.63%
2019-04-29 0 0.760 0.740 0.770 0.730 0.780 763,000 578,220 0.7578 0.760 0.740 0.770 0.730 0.780 763,000 0.7578 1.33%
2019-04-26 0 0.750 0.730 0.750 0.700 0.750 188,000 133,650 0.7109 0.750 0.730 0.750 0.700 0.750 188,000 0.7109 0.00%
2019-04-25 0 0.750 0.740 0.760 0.720 0.760 83,000 61,360 0.7393 0.750 0.740 0.760 0.720 0.760 83,000 0.7393 0.00%
2019-04-24 0 0.750 0.740 0.750 0.740 0.750 32,000 23,730 0.7416 0.750 0.740 0.750 0.740 0.750 32,000 0.7416 1.35%
2019-04-23 0 0.740 0.730 0.750 0.740 0.750 141,000 104,820 0.7434 0.740 0.730 0.750 0.740 0.750 141,000 0.7434 -2.63%
2019-04-18 0 0.760 0.730 0.760 0.720 0.760 281,000 207,670 0.7390 0.760 0.730 0.760 0.720 0.760 281,000 0.7390 1.33%
2019-04-17 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.770 0.750 0.750 4,000 0.7500 0.00%
2019-04-16 0 0.750 0.750 0.800 0.750 0.770 96,000 73,570 0.7664 0.750 0.750 0.800 0.750 0.770 96,000 0.7664 -5.06%
2019-04-15 0 0.790 0.760 0.790 0.780 0.790 33,000 26,020 0.7885 0.790 0.760 0.790 0.780 0.790 33,000 0.7885 3.95%
2019-04-12 0 0.760 0.760 0.790 0.760 0.800 192,000 151,820 0.7907 0.760 0.760 0.790 0.760 0.800 192,000 0.7907 2.70%
2019-04-11 0 0.740 0.740 0.750 0.740 0.760 53,000 39,780 0.7506 0.740 0.740 0.750 0.740 0.760 53,000 0.7506 -2.63%
2019-04-10 0 0.760 0.740 0.760 0.740 0.760 65,000 48,120 0.7403 0.760 0.740 0.760 0.740 0.760 65,000 0.7403 1.33%
2019-04-09 0 0.750 0.740 0.770 0.750 0.780 558,000 420,480 0.7535 0.750 0.740 0.770 0.750 0.780 558,000 0.7535 -3.85%
2019-04-08 0 0.780 0.780 0.820 0.750 0.780 45,000 33,780 0.7507 0.780 0.780 0.820 0.750 0.780 45,000 0.7507 0.00%
2019-04-04 0 0.780 0.780 0.850 0.770 0.790 51,000 40,170 0.7876 0.780 0.780 0.850 0.770 0.790 51,000 0.7876 -1.27%
2019-04-03 0 0.790 0.750 0.790 0.790 0.790 33,000 26,070 0.7900 0.790 0.750 0.790 0.790 0.790 33,000 0.7900 0.00%
2019-04-02 0 0.790 0.750 0.790 0.780 0.790 6,000 4,690 0.7817 0.790 0.750 0.790 0.780 0.790 6,000 0.7817 0.00%
2019-04-01 0 0.790 0.780 0.790 0.770 0.790 238,300 184,267 0.7733 0.790 0.780 0.790 0.770 0.790 238,300 0.7733 2.60%
2019-03-29 0 0.770 0.740 0.770 0.740 0.770 11,000 8,220 0.7473 0.770 0.740 0.770 0.740 0.770 11,000 0.7473 0.00%
2019-03-28 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2019-03-27 0 0.770 0.750 0.780 0.740 0.770 24,000 18,300 0.7625 0.770 0.750 0.780 0.740 0.770 24,000 0.7625 -1.28%
2019-03-26 0 0.780 0.760 0.780 0.760 0.790 48,000 36,550 0.7615 0.780 0.760 0.780 0.760 0.790 48,000 0.7615 1.30%
2019-03-25 0 0.770 0.760 0.780 - - 0 0 - 0.770 0.760 0.780 - - 0 - 0.00%
2019-03-22 0 0.770 0.740 0.770 0.740 0.770 19,000 14,150 0.7447 0.770 0.740 0.770 0.740 0.770 19,000 0.7447 1.32%
2019-03-21 0 0.760 0.750 0.770 0.760 0.770 45,000 34,630 0.7696 0.760 0.750 0.770 0.760 0.770 45,000 0.7696 2.70%
2019-03-20 0 0.740 0.740 0.780 0.740 0.790 252,000 189,910 0.7536 0.740 0.740 0.780 0.740 0.790 252,000 0.7536 -1.33%
2019-03-19 0 0.750 0.750 0.780 0.750 0.780 53,000 40,180 0.7581 0.750 0.750 0.780 0.750 0.780 53,000 0.7581 -3.85%
2019-03-18 0 0.780 0.780 0.800 0.750 0.780 134,000 102,930 0.7681 0.780 0.780 0.800 0.750 0.780 134,000 0.7681 1.30%
2019-03-15 0 0.770 0.740 0.770 0.740 0.780 6,000 4,610 0.7683 0.770 0.740 0.770 0.740 0.780 6,000 0.7683 -1.28%
2019-03-14 0 0.780 0.750 0.770 0.740 0.820 329,000 250,610 0.7617 0.780 0.750 0.770 0.740 0.820 329,000 0.7617 -4.88%
2019-03-13 0 0.820 0.820 0.830 0.810 0.830 51,000 41,580 0.8153 0.820 0.820 0.830 0.810 0.830 51,000 0.8153 1.23%
2019-03-12 0 0.810 0.810 0.840 - - 0 0 - 0.810 0.810 0.840 - - 0 - 0.00%
2019-03-11 0 0.810 0.810 0.830 0.800 0.860 143,000 116,130 0.8121 0.810 0.810 0.830 0.800 0.860 143,000 0.8121 -1.22%
2019-03-08 0 0.820 0.820 0.860 0.810 0.860 637,000 530,790 0.8333 0.820 0.820 0.860 0.810 0.860 637,000 0.8333 -6.82%
2019-03-07 0 0.880 0.860 0.880 0.760 0.900 2,268,000 1,915,000 0.8444 0.880 0.860 0.880 0.760 0.900 2,268,000 0.8444 17.33%
2019-03-06 0 0.750 0.740 0.760 0.750 0.770 14,000 10,600 0.7571 0.750 0.740 0.760 0.750 0.770 14,000 0.7571 0.00%
2019-03-05 0 0.750 0.740 0.760 0.730 0.770 257,000 193,310 0.7522 0.750 0.740 0.760 0.730 0.770 257,000 0.7522 0.00%
2019-03-04 0 0.750 0.730 0.750 0.740 0.770 227,000 170,740 0.7522 0.750 0.730 0.750 0.740 0.770 227,000 0.7522 -1.32%
2019-03-01 0 0.760 0.740 0.760 0.740 0.760 494,000 369,590 0.7482 0.760 0.740 0.760 0.740 0.760 494,000 0.7482 0.00%
2019-02-28 0 0.760 0.750 0.780 - - 0 0 - 0.760 0.750 0.780 - - 0 - 0.00%
2019-02-27 0 0.760 0.750 0.770 0.760 0.780 89,400 68,002 0.7606 0.760 0.750 0.770 0.760 0.780 89,400 0.7606 0.00%
2019-02-26 0 0.760 0.750 0.780 0.760 0.780 102,000 78,380 0.7684 0.760 0.750 0.780 0.760 0.780 102,000 0.7684 -2.56%
2019-02-25 0 0.780 0.760 0.780 0.750 0.780 119,000 90,210 0.7581 0.780 0.760 0.780 0.750 0.780 119,000 0.7581 0.00%
2019-02-22 0 0.780 0.750 0.780 0.750 0.780 18,000 13,690 0.7606 0.780 0.750 0.780 0.750 0.780 18,000 0.7606 0.00%
2019-02-21 0 0.780 0.760 0.780 0.760 0.790 53,000 40,640 0.7668 0.780 0.760 0.780 0.760 0.790 53,000 0.7668 2.63%
2019-02-20 0 0.760 0.750 0.830 0.760 0.780 183,000 140,080 0.7655 0.760 0.750 0.830 0.760 0.780 183,000 0.7655 0.00%
2019-02-19 0 0.760 0.750 0.760 0.760 0.760 181,000 137,560 0.7600 0.760 0.750 0.760 0.760 0.760 181,000 0.7600 0.00%
2019-02-18 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2019-02-15 0 0.760 0.750 0.760 0.760 0.760 98,000 74,480 0.7600 0.760 0.750 0.760 0.760 0.760 98,000 0.7600 0.00%
2019-02-14 0 0.760 0.760 0.790 0.760 0.790 22,000 17,080 0.7764 0.760 0.760 0.790 0.760 0.790 22,000 0.7764 -5.00%
2019-02-13 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2019-02-12 0 0.800 0.770 0.800 0.770 0.800 20,000 15,620 0.7810 0.800 0.770 0.800 0.770 0.800 20,000 0.7810 1.27%
2019-02-11 0 0.790 0.760 0.790 0.780 0.790 8,000 6,270 0.7838 0.790 0.760 0.790 0.780 0.790 8,000 0.7838 0.00%
2019-02-08 0 0.790 0.760 0.840 - - 0 0 - 0.790 0.760 0.840 - - 0 - 0.00%
2019-02-04 0 0.790 0.740 0.840 - - 0 0 - 0.790 0.740 0.840 - - 0 - 0.00%
2019-02-01 0 0.790 0.790 0.820 - - 0 0 - 0.790 0.790 0.820 - - 0 - 0.00%
2019-01-31 0 0.790 0.760 0.800 0.750 0.790 420,000 318,690 0.7588 0.790 0.760 0.800 0.750 0.790 420,000 0.7588 0.00%
2019-01-30 0 0.790 0.760 0.790 0.790 0.820 171,000 136,650 0.7991 0.790 0.760 0.790 0.790 0.820 171,000 0.7991 0.00%
2019-01-29 0 0.790 0.790 0.840 0.740 0.760 50,000 37,670 0.7534 0.790 0.790 0.840 0.740 0.760 50,000 0.7534 1.28%
2019-01-28 0 0.780 0.780 0.820 - - 0 0 - 0.780 0.780 0.820 - - 0 - 4.00%
2019-01-25 0 0.750 0.750 0.800 0.740 0.850 197,000 158,660 0.8054 0.750 0.750 0.800 0.740 0.850 197,000 0.8054 -6.25%
2019-01-24 0 0.800 0.760 0.800 - - 100 81 0.8100 0.800 0.760 0.800 - - 100 0.8100 0.00%
2019-01-23 0 0.800 0.760 0.810 0.800 0.810 55,000 44,490 0.8089 0.800 0.760 0.810 0.800 0.810 55,000 0.8089 1.27%
2019-01-22 0 0.790 0.760 0.810 - - 0 0 - 0.790 0.760 0.810 - - 0 - 0.00%
2019-01-21 0 0.790 0.770 0.790 0.790 0.810 124,000 99,700 0.8040 0.790 0.770 0.790 0.790 0.810 124,000 0.8040 0.00%
2019-01-18 0 0.790 0.760 0.800 0.750 0.790 24,000 18,140 0.7558 0.790 0.760 0.800 0.750 0.790 24,000 0.7558 -2.47%
2019-01-17 0 0.810 0.810 0.840 0.750 0.780 20,000 15,570 0.7785 0.810 0.810 0.840 0.750 0.780 20,000 0.7785 2.53%
2019-01-16 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2019-01-15 0 0.790 0.750 0.800 0.790 0.800 41,000 32,780 0.7995 0.790 0.750 0.800 0.790 0.800 41,000 0.7995 1.28%
2019-01-14 0 0.780 0.760 0.820 - - 0 0 - 0.780 0.760 0.820 - - 0 - 0.00%
2019-01-11 0 0.780 0.780 0.800 0.780 0.800 346,000 269,960 0.7802 0.780 0.780 0.800 0.780 0.800 346,000 0.7802 -2.50%
2019-01-10 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - -1.23%
2019-01-09 0 0.810 0.800 0.820 0.790 0.820 176,000 140,510 0.7984 0.810 0.800 0.820 0.790 0.820 176,000 0.7984 1.25%
2019-01-08 0 0.800 0.780 0.800 0.800 0.800 52,000 41,600 0.8000 0.800 0.780 0.800 0.800 0.800 52,000 0.8000 0.00%
2019-01-07 0 0.800 0.780 0.800 0.790 0.800 50,350 39,810 0.7907 0.800 0.780 0.800 0.790 0.800 50,350 0.7907 5.26%
2019-01-04 0 0.760 0.760 0.780 0.750 0.780 64,000 48,280 0.7544 0.760 0.760 0.780 0.750 0.780 64,000 0.7544 0.00%
2019-01-03 0 0.760 0.760 0.780 0.760 0.770 38,000 29,040 0.7642 0.760 0.760 0.780 0.760 0.770 38,000 0.7642 -5.00%
2019-01-02 0 0.800 0.770 0.800 0.770 0.850 121,000 101,050 0.8351 0.800 0.770 0.800 0.770 0.850 121,000 0.8351 -2.44%
2018-12-31 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - -1.20%
2018-12-28 0 0.830 0.830 0.850 0.820 0.850 172,000 141,570 0.8231 0.830 0.830 0.850 0.820 0.850 172,000 0.8231 1.22%
2018-12-27 0 0.820 0.810 0.830 0.810 1.000 1,381,000 1,234,190 0.8937 0.820 0.810 0.830 0.810 1.000 1,381,000 0.8937 5.13%
2018-12-24 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2018-12-19 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2018-12-18 0 0.780 0.780 0.800 0.780 0.780 27,000 21,060 0.7800 0.780 0.780 0.800 0.780 0.780 27,000 0.7800 0.00%
2018-12-17 0 0.780 0.770 0.790 0.770 0.810 429,000 343,060 0.7997 0.780 0.770 0.790 0.770 0.810 429,000 0.7997 -1.27%
2018-12-14 0 0.790 0.770 0.800 0.790 0.790 45,000 35,550 0.7900 0.790 0.770 0.800 0.790 0.790 45,000 0.7900 -1.25%
2018-12-13 0 0.800 0.800 0.810 0.780 0.900 116,000 94,880 0.8179 0.800 0.800 0.810 0.780 0.900 116,000 0.8179 8.11%
2018-12-12 0 0.740 0.730 0.740 0.730 0.760 456,582 342,782 0.7508 0.740 0.730 0.740 0.730 0.760 456,582 0.7508 2.78%
2018-12-11 0 0.720 0.700 0.740 0.720 0.740 60,000 43,340 0.7223 0.720 0.700 0.740 0.720 0.740 60,000 0.7223 -1.37%
2018-12-10 0 0.730 0.710 0.740 0.690 0.740 323,000 227,910 0.7056 0.730 0.710 0.740 0.690 0.740 323,000 0.7056 0.00%
2018-12-07 0 0.730 0.720 0.730 0.700 0.730 168,000 120,690 0.7184 0.730 0.720 0.730 0.700 0.730 168,000 0.7184 0.00%
2018-12-06 0 0.730 0.730 0.740 0.710 0.740 117,000 84,130 0.7191 0.730 0.730 0.740 0.710 0.740 117,000 0.7191 0.00%
2018-12-05 0 0.730 0.720 0.730 0.730 0.730 20,000 14,600 0.7300 0.730 0.720 0.730 0.730 0.730 20,000 0.7300 0.00%
2018-12-04 0 0.730 0.720 0.730 0.710 0.740 625,000 449,230 0.7188 0.730 0.720 0.730 0.710 0.740 625,000 0.7188 -1.35%
2018-12-03 0 0.740 0.730 0.740 0.740 0.740 50,000 37,000 0.7400 0.740 0.730 0.740 0.740 0.740 50,000 0.7400 0.00%
2018-11-30 0 0.740 0.740 0.750 0.720 0.730 103,000 74,660 0.7249 0.740 0.740 0.750 0.720 0.730 103,000 0.7249 0.00%
2018-11-29 0 0.740 0.740 0.750 0.730 0.740 48,000 35,460 0.7388 0.740 0.740 0.750 0.730 0.740 48,000 0.7388 1.37%
2018-11-28 0 0.730 0.720 0.740 0.730 0.740 50,000 36,920 0.7384 0.730 0.720 0.740 0.730 0.740 50,000 0.7384 -1.35%
2018-11-27 0 0.740 0.730 0.740 0.740 0.740 28,000 20,720 0.7400 0.740 0.730 0.740 0.740 0.740 28,000 0.7400 0.00%
2018-11-26 0 0.740 0.730 0.740 0.700 0.740 476,000 342,930 0.7204 0.740 0.730 0.740 0.700 0.740 476,000 0.7204 0.00%
2018-11-23 0 0.740 0.730 0.740 0.740 0.740 10,000 7,400 0.7400 0.740 0.730 0.740 0.740 0.740 10,000 0.7400 0.00%
2018-11-22 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2018-11-21 0 0.740 0.740 0.750 0.730 0.730 30,000 21,900 0.7300 0.740 0.740 0.750 0.730 0.730 30,000 0.7300 0.00%
2018-11-20 0 0.740 0.730 0.740 0.740 0.740 15,000 11,100 0.7400 0.740 0.730 0.740 0.740 0.740 15,000 0.7400 0.00%
2018-11-19 0 0.740 0.730 0.740 0.730 0.750 106,000 78,240 0.7381 0.740 0.730 0.740 0.730 0.750 106,000 0.7381 0.00%
2018-11-16 0 0.740 0.730 0.740 0.720 0.740 97,000 70,740 0.7293 0.740 0.730 0.740 0.720 0.740 97,000 0.7293 1.37%
2018-11-15 0 0.730 0.720 0.730 0.730 0.730 170,000 124,100 0.7300 0.730 0.720 0.730 0.730 0.730 170,000 0.7300 0.00%
2018-11-14 0 0.730 0.720 0.730 0.720 0.730 116,000 84,520 0.7286 0.730 0.720 0.730 0.720 0.730 116,000 0.7286 0.00%
2018-11-13 0 0.730 0.720 0.730 0.730 0.730 20,000 14,600 0.7300 0.730 0.720 0.730 0.730 0.730 20,000 0.7300 0.00%
2018-11-12 0 0.730 0.720 0.730 0.720 0.730 63,000 45,750 0.7262 0.730 0.720 0.730 0.720 0.730 63,000 0.7262 0.00%
2018-11-09 0 0.730 0.720 0.730 0.720 0.730 249,000 179,700 0.7217 0.730 0.720 0.730 0.720 0.730 249,000 0.7217 0.00%
2018-11-08 0 0.730 0.720 0.730 0.730 0.730 42,000 30,660 0.7300 0.730 0.720 0.730 0.730 0.730 42,000 0.7300 0.00%
2018-11-07 0 0.730 0.720 0.730 0.720 0.730 142,000 103,160 0.7265 0.730 0.720 0.730 0.720 0.730 142,000 0.7265 0.00%
2018-11-06 0 0.730 0.720 0.730 0.730 0.730 126,000 91,980 0.7300 0.730 0.720 0.730 0.730 0.730 126,000 0.7300 0.00%
2018-11-05 0 0.730 0.720 0.730 0.730 0.730 52,000 37,960 0.7300 0.730 0.720 0.730 0.730 0.730 52,000 0.7300 -1.35%
2018-11-02 0 0.740 0.740 0.770 0.720 0.730 1,721,000 1,254,180 0.7288 0.740 0.740 0.770 0.720 0.730 1,721,000 0.7288 1.37%
2018-11-01 0 0.730 0.720 0.730 0.720 0.730 1,035,000 755,050 0.7295 0.730 0.720 0.730 0.720 0.730 1,035,000 0.7295 0.00%
2018-10-31 0 0.730 0.720 0.730 0.710 0.730 1,183,000 849,590 0.7182 0.730 0.720 0.730 0.710 0.730 1,183,000 0.7182 0.00%
2018-10-30 0 0.730 0.720 0.730 0.700 0.730 6,009,000 4,250,670 0.7074 0.730 0.720 0.730 0.700 0.730 6,009,000 0.7074 0.00%
2018-10-29 0 0.730 0.690 0.730 0.700 0.730 797,000 568,520 0.7133 0.730 0.690 0.730 0.700 0.730 797,000 0.7133 0.00%
2018-10-26 0 0.730 0.720 0.730 0.730 0.730 847,000 618,310 0.7300 0.730 0.720 0.730 0.730 0.730 847,000 0.7300 -1.35%
2018-10-25 0 0.740 0.740 0.750 0.720 0.740 713,000 519,190 0.7282 0.740 0.740 0.750 0.720 0.740 713,000 0.7282 0.00%
2018-10-24 0 0.740 0.740 0.750 0.720 0.750 503,000 375,480 0.7465 0.740 0.740 0.750 0.720 0.750 503,000 0.7465 0.00%
2018-10-23 0 0.740 0.740 0.760 0.730 0.750 491,000 362,460 0.7382 0.740 0.740 0.760 0.730 0.750 491,000 0.7382 2.78%
2018-10-22 0 0.720 0.720 0.750 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.750 0.720 0.720 10,000 0.7200 -4.00%
2018-10-19 0 0.750 0.750 0.780 0.740 0.740 4,000 2,960 0.7400 0.750 0.750 0.780 0.740 0.740 4,000 0.7400 1.35%
2018-10-18 0 0.740 0.740 0.780 0.710 0.740 399,000 294,420 0.7379 0.740 0.740 0.780 0.710 0.740 399,000 0.7379 0.00%
2018-10-16 0 0.740 0.740 0.780 0.700 0.740 1,826,000 1,306,820 0.7157 0.740 0.740 0.780 0.700 0.740 1,826,000 0.7157 -1.33%
2018-10-15 0 0.750 0.740 0.760 0.700 0.750 2,339,000 1,708,080 0.7303 0.750 0.740 0.760 0.700 0.750 2,339,000 0.7303 0.00%
2018-10-12 0 0.750 0.740 0.750 0.680 0.750 1,398,000 1,021,020 0.7303 0.750 0.740 0.750 0.680 0.750 1,398,000 0.7303 1.35%
2018-10-11 0 0.740 0.720 0.740 0.720 0.740 2,024,000 1,492,360 0.7373 0.740 0.720 0.740 0.720 0.740 2,024,000 0.7373 0.00%
2018-10-10 0 0.740 0.740 0.770 0.720 0.720 19,000 13,680 0.7200 0.740 0.740 0.770 0.720 0.720 19,000 0.7200 0.00%
2018-10-09 0 0.740 0.740 0.770 0.740 0.740 107,000 79,180 0.7400 0.740 0.740 0.770 0.740 0.740 107,000 0.7400 -1.33%
2018-10-08 0 0.750 0.740 0.770 0.740 0.770 238,000 178,590 0.7504 0.750 0.740 0.770 0.740 0.770 238,000 0.7504 -2.60%
2018-10-05 0 0.770 0.770 0.780 0.770 0.780 378,000 293,400 0.7762 0.770 0.770 0.780 0.770 0.780 378,000 0.7762 -1.28%
2018-10-04 0 0.780 0.760 0.780 0.770 0.780 276,000 214,570 0.7774 0.780 0.760 0.780 0.770 0.780 276,000 0.7774 0.00%
2018-10-03 0 0.780 0.770 0.780 0.770 0.780 805,000 627,500 0.7795 0.780 0.770 0.780 0.770 0.780 805,000 0.7795 1.30%
2018-10-02 0 0.770 0.770 0.780 0.770 0.790 401,000 314,420 0.7841 0.770 0.770 0.780 0.770 0.790 401,000 0.7841 2.67%
2018-09-28 0 0.750 0.750 0.770 0.740 0.790 905,000 688,920 0.7612 0.750 0.750 0.770 0.740 0.790 905,000 0.7612 -3.85%
2018-09-27 0 0.780 0.760 0.780 0.770 0.790 152,000 118,600 0.7803 0.780 0.760 0.780 0.770 0.790 152,000 0.7803 2.63%
2018-09-26 0 0.760 0.760 0.780 0.760 0.780 222,000 173,120 0.7798 0.760 0.760 0.780 0.760 0.780 222,000 0.7798 2.70%
2018-09-24 0 0.740 0.740 0.770 0.740 0.770 110,000 83,470 0.7588 0.740 0.740 0.770 0.740 0.770 110,000 0.7588 -2.63%
2018-09-21 0 0.760 0.760 0.780 0.730 0.770 154,000 116,770 0.7582 0.760 0.760 0.780 0.730 0.770 154,000 0.7582 0.00%
2018-09-20 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2018-09-19 0 0.760 0.750 0.770 0.740 0.760 523,000 393,040 0.7515 0.760 0.750 0.770 0.740 0.760 523,000 0.7515 0.00%
2018-09-18 0 0.760 0.730 0.770 0.760 0.760 216,000 164,160 0.7600 0.760 0.730 0.770 0.760 0.760 216,000 0.7600 0.00%
2018-09-17 0 0.760 0.760 0.770 0.750 0.760 210,000 159,540 0.7597 0.760 0.760 0.770 0.750 0.760 210,000 0.7597 0.00%
2018-09-14 0 0.760 0.750 0.760 0.700 0.760 1,099,000 823,110 0.7490 0.760 0.750 0.760 0.700 0.760 1,099,000 0.7490 0.00%
2018-09-13 0 0.760 0.760 0.770 0.750 0.780 2,030,000 1,529,300 0.7533 0.760 0.760 0.770 0.750 0.780 2,030,000 0.7533 0.00%
2018-09-12 0 0.760 0.760 0.770 0.760 0.760 318,000 241,680 0.7600 0.760 0.760 0.770 0.760 0.760 318,000 0.7600 0.00%
2018-09-11 0 0.760 0.750 0.760 0.690 0.760 59,000 44,750 0.7585 0.760 0.750 0.760 0.690 0.760 59,000 0.7585 -1.30%
2018-09-10 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2018-09-07 0 0.770 0.760 0.780 0.760 0.770 61,000 46,380 0.7603 0.770 0.760 0.780 0.760 0.770 61,000 0.7603 0.00%
2018-09-06 0 0.770 0.760 0.770 0.720 0.790 594,000 460,120 0.7746 0.770 0.760 0.770 0.720 0.790 594,000 0.7746 -1.28%
2018-09-05 0 0.780 0.720 0.780 0.770 0.780 184,000 143,420 0.7795 0.780 0.720 0.780 0.770 0.780 184,000 0.7795 0.00%
2018-09-04 0 0.780 0.760 0.780 0.710 0.780 100,000 76,830 0.7683 0.780 0.760 0.780 0.710 0.780 100,000 0.7683 2.63%
2018-09-03 0 0.760 0.760 0.780 0.700 0.780 33,000 24,380 0.7388 0.760 0.760 0.780 0.700 0.780 33,000 0.7388 -2.56%
2018-08-31 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2018-08-30 0 0.780 0.760 0.780 0.720 0.780 51,000 38,250 0.7500 0.780 0.760 0.780 0.720 0.780 51,000 0.7500 2.63%
2018-08-29 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2018-08-28 0 0.760 0.750 0.760 0.730 0.760 221,000 164,000 0.7421 0.760 0.750 0.760 0.730 0.760 221,000 0.7421 1.33%
2018-08-27 0 0.750 0.750 0.760 0.750 0.750 65,000 48,780 0.7505 0.750 0.750 0.760 0.750 0.750 65,000 0.7505 -1.32%
2018-08-24 0 0.760 0.750 0.760 0.750 0.760 198,000 148,590 0.7505 0.760 0.750 0.760 0.750 0.760 198,000 0.7505 0.00%
2018-08-23 0 0.760 0.740 0.760 0.760 0.760 1,000 760 0.7600 0.760 0.740 0.760 0.760 0.760 1,000 0.7600 0.00%
2018-08-22 0 0.760 0.750 0.760 0.730 0.840 3,288,000 2,498,890 0.7600 0.760 0.750 0.760 0.730 0.840 3,288,000 0.7600 -9.52%
2018-08-21 0 0.840 0.840 0.850 0.770 0.850 2,612,000 2,167,360 0.8298 0.840 0.840 0.850 0.770 0.850 2,612,000 0.8298 7.69%
2018-08-20 0 0.780 0.750 0.780 0.750 0.780 682,000 531,560 0.7794 0.780 0.750 0.780 0.750 0.780 682,000 0.7794 0.00%
2018-08-17 0 0.780 0.750 0.780 0.750 0.780 259,000 197,880 0.7640 0.780 0.750 0.780 0.750 0.780 259,000 0.7640 0.00%
2018-08-16 0 0.780 0.760 0.780 0.770 0.780 675,000 525,000 0.7778 0.780 0.760 0.780 0.770 0.780 675,000 0.7778 1.30%
2018-08-15 0 0.770 0.750 0.770 0.740 0.770 293,000 218,770 0.7467 0.770 0.750 0.770 0.740 0.770 293,000 0.7467 -1.28%
2018-08-14 0 0.780 0.750 0.780 0.750 0.790 345,000 265,240 0.7688 0.780 0.750 0.780 0.750 0.790 345,000 0.7688 0.00%
2018-08-13 0 0.780 0.760 0.780 0.730 0.780 2,344,000 1,814,940 0.7743 0.780 0.760 0.780 0.730 0.780 2,344,000 0.7743 4.00%
2018-08-10 0 0.750 0.740 0.750 0.730 0.780 583,000 438,100 0.7515 0.750 0.740 0.750 0.730 0.780 583,000 0.7515 0.00%
2018-08-09 0 0.750 0.750 0.780 0.720 0.750 251,330 186,517 0.7421 0.750 0.750 0.780 0.720 0.750 251,330 0.7421 0.00%
2018-08-08 0 0.750 0.750 0.780 0.710 0.780 1,111,000 803,200 0.7230 0.750 0.750 0.780 0.710 0.780 1,111,000 0.7230 0.00%
2018-08-07 0 0.750 0.750 0.780 0.750 0.750 61,000 45,750 0.7500 0.750 0.750 0.780 0.750 0.750 61,000 0.7500 -1.32%
2018-08-06 0 0.760 0.760 0.780 0.750 0.760 18,000 13,530 0.7517 0.760 0.760 0.780 0.750 0.760 18,000 0.7517 0.00%
2018-08-03 0 0.760 0.760 0.770 0.750 0.760 64,000 48,180 0.7528 0.760 0.760 0.770 0.750 0.760 64,000 0.7528 -1.30%
2018-08-02 0 0.770 0.770 0.780 0.750 0.770 135,000 101,910 0.7549 0.770 0.770 0.780 0.750 0.770 135,000 0.7549 0.00%
2018-08-01 0 0.770 0.770 0.780 0.750 0.780 732,000 555,690 0.7591 0.770 0.770 0.780 0.750 0.780 732,000 0.7591 0.00%
2018-07-31 0 0.770 0.770 0.780 0.750 0.780 106,000 82,070 0.7742 0.770 0.770 0.780 0.750 0.780 106,000 0.7742 -1.28%
2018-07-30 0 0.780 0.760 0.780 0.780 0.780 5,000 3,900 0.7800 0.780 0.760 0.780 0.780 0.780 5,000 0.7800 0.00%
2018-07-27 0 0.780 0.770 0.780 0.780 0.780 66,000 51,480 0.7800 0.780 0.770 0.780 0.780 0.780 66,000 0.7800 2.63%
2018-07-26 0 0.760 0.730 0.770 0.780 0.780 40,000 31,200 0.7800 0.760 0.730 0.770 0.780 0.780 40,000 0.7800 -1.30%
2018-07-25 0 0.770 0.750 0.770 0.760 0.770 50,000 38,220 0.7644 0.770 0.750 0.770 0.760 0.770 50,000 0.7644 -1.28%
2018-07-24 0 0.780 0.780 0.790 0.750 0.790 789,000 604,120 0.7657 0.780 0.780 0.790 0.750 0.790 789,000 0.7657 -1.27%
2018-07-23 0 0.790 0.770 0.810 0.790 0.800 120,000 95,380 0.7948 0.790 0.770 0.810 0.790 0.800 120,000 0.7948 0.00%
2018-07-20 0 0.790 0.770 0.820 0.770 0.790 32,000 24,700 0.7719 0.790 0.770 0.820 0.770 0.790 32,000 0.7719 1.28%
2018-07-19 0 0.780 0.780 0.830 0.770 0.790 155,000 121,230 0.7821 0.780 0.780 0.830 0.770 0.790 155,000 0.7821 -1.27%
2018-07-18 0 0.790 0.780 0.850 0.750 0.790 58,000 44,960 0.7752 0.790 0.780 0.850 0.750 0.790 58,000 0.7752 -2.47%
2018-07-17 0 0.810 0.810 0.830 0.810 0.840 50,000 41,100 0.8220 0.810 0.810 0.830 0.810 0.840 50,000 0.8220 1.25%
2018-07-16 0 0.800 0.800 0.850 0.800 0.800 45,000 36,000 0.8000 0.800 0.800 0.850 0.800 0.800 45,000 0.8000 0.00%
2018-07-13 0 0.800 0.800 0.830 0.780 0.810 193,000 152,950 0.7925 0.800 0.800 0.830 0.780 0.810 193,000 0.7925 -4.76%
2018-07-12 0 0.840 0.820 0.840 0.810 0.840 74,000 60,700 0.8203 0.840 0.820 0.840 0.810 0.840 74,000 0.8203 5.00%
2018-07-11 0 0.800 0.800 0.810 0.800 0.850 66,000 55,000 0.8333 0.800 0.800 0.810 0.800 0.850 66,000 0.8333 -5.88%
2018-07-10 0 0.850 0.820 0.850 0.820 0.850 120,000 100,460 0.8372 0.850 0.820 0.850 0.820 0.850 120,000 0.8372 1.19%
2018-07-09 0 0.840 0.840 0.850 0.810 0.850 310,000 258,260 0.8331 0.840 0.840 0.850 0.810 0.850 310,000 0.8331 3.70%
2018-07-06 0 0.810 0.780 0.810 0.780 0.810 432,000 344,400 0.7972 0.810 0.780 0.810 0.780 0.810 432,000 0.7972 1.25%
2018-07-05 0 0.800 0.780 0.800 0.780 0.880 1,668,000 1,359,470 0.8150 0.800 0.780 0.800 0.780 0.880 1,668,000 0.8150 -8.05%
2018-07-04 0 0.870 0.840 0.880 0.800 0.880 2,265,000 1,911,730 0.8440 0.870 0.840 0.880 0.800 0.880 2,265,000 0.8440 -3.33%
2018-07-03 0 0.900 0.890 0.900 0.850 0.940 2,158,000 1,931,980 0.8953 0.900 0.890 0.900 0.850 0.940 2,158,000 0.8953 -8.16%
2018-06-29 0 0.980 0.970 0.980 0.960 0.990 2,955,000 2,905,350 0.9832 0.980 0.970 0.980 0.960 0.990 2,955,000 0.9832 -2.97%
2018-06-28 0 1.010 1.010 1.020 0.950 1.020 772,000 757,680 0.9815 1.010 1.010 1.020 0.950 1.020 772,000 0.9815 -4.72%
2018-06-27 0 1.060 1.030 1.060 1.030 1.100 64,000 68,130 1.0645 1.060 1.030 1.060 1.030 1.100 64,000 1.0645 -1.85%
2018-06-26 0 1.080 1.060 1.080 1.050 1.080 462,000 490,080 1.0608 1.080 1.060 1.080 1.050 1.080 462,000 1.0608 -0.92%
2018-06-25 0 1.090 1.090 1.100 1.090 1.160 812,000 904,410 1.1138 1.090 1.090 1.100 1.090 1.160 812,000 1.1138 -9.17%
2018-06-22 0 1.200 1.170 1.200 1.160 1.240 57,000 66,680 1.1698 1.200 1.170 1.200 1.160 1.240 57,000 1.1698 3.45%
2018-06-21 0 1.160 1.160 1.250 1.160 1.170 809,000 940,210 1.1622 1.160 1.160 1.250 1.160 1.170 809,000 1.1622 -1.69%
2018-06-20 0 1.180 1.170 1.250 1.160 1.180 161,000 188,280 1.1694 1.180 1.170 1.250 1.160 1.180 161,000 1.1694 0.00%
2018-06-19 0 1.180 1.180 1.230 1.160 1.210 188,000 223,560 1.1891 1.180 1.180 1.230 1.160 1.210 188,000 1.1891 -9.92%
2018-06-15 0 1.310 1.310 1.370 1.230 1.350 72,000 92,250 1.2813 1.310 1.310 1.370 1.230 1.350 72,000 1.2813 2.34%
2018-06-14 0 1.280 1.220 1.320 1.250 1.320 89,000 112,920 1.2688 1.280 1.220 1.320 1.250 1.320 89,000 1.2688 -0.78%
2018-06-13 0 1.290 1.280 1.300 1.280 1.350 142,000 186,810 1.3156 1.290 1.280 1.300 1.280 1.350 142,000 1.3156 -3.01%
2018-06-12 0 1.330 1.320 1.400 1.330 1.330 33,000 43,890 1.3300 1.330 1.320 1.400 1.330 1.330 33,000 1.3300 0.00%
2018-06-11 0 1.330 1.330 1.350 1.330 1.420 260,000 354,950 1.3652 1.330 1.330 1.350 1.330 1.420 260,000 1.3652 -8.90%
2018-06-08 0 1.460 1.430 1.460 1.400 1.570 860,000 1,242,560 1.4448 1.460 1.430 1.460 1.400 1.570 860,000 1.4448 -7.01%
2018-06-07 0 1.570 1.570 1.600 1.220 1.670 3,423,000 5,022,300 1.4672 1.570 1.570 1.600 1.220 1.670 3,423,000 1.4672 25.60%
2018-06-06 0 1.250 1.250 1.270 1.220 1.280 276,000 350,520 1.2700 1.250 1.250 1.270 1.220 1.280 276,000 1.2700 -0.79%
2018-06-05 0 1.260 1.250 1.260 1.190 1.260 207,000 256,520 1.2392 1.260 1.250 1.260 1.190 1.260 207,000 1.2392 5.88%
2018-06-04 0 1.190 1.170 1.220 1.190 1.200 161,000 193,130 1.1996 1.190 1.170 1.220 1.190 1.200 161,000 1.1996 -0.83%
2018-06-01 0 1.200 1.170 1.220 1.190 1.200 242,000 289,900 1.1979 1.200 1.170 1.220 1.190 1.200 242,000 1.1979 -2.44%
2018-05-31 0 1.230 1.210 1.230 1.200 1.230 191,000 233,860 1.2244 1.230 1.210 1.230 1.200 1.230 191,000 1.2244 2.50%
2018-05-30 0 1.200 1.170 1.200 1.160 1.200 119,000 139,380 1.1713 1.200 1.170 1.200 1.160 1.200 119,000 1.1713 0.84%
2018-05-29 0 1.190 1.180 1.200 1.170 1.200 70,000 83,470 1.1924 1.190 1.180 1.200 1.170 1.200 70,000 1.1924 -0.83%
2018-05-28 0 1.200 1.200 1.220 1.170 1.200 50,476 60,236 1.1934 1.200 1.200 1.220 1.170 1.200 50,476 1.1934 0.00%
2018-05-25 0 1.200 1.170 1.200 1.160 1.200 124,000 147,450 1.1891 1.200 1.170 1.200 1.160 1.200 124,000 1.1891 0.00%
2018-05-24 0 1.200 1.190 1.220 1.170 1.220 464,000 550,830 1.1871 1.200 1.190 1.220 1.170 1.220 464,000 1.1871 -1.64%
2018-05-23 0 1.220 1.220 1.240 1.170 1.200 192,000 225,640 1.1752 1.220 1.220 1.240 1.170 1.200 192,000 1.1752 2.52%
2018-05-21 0 1.190 1.190 1.200 1.140 1.190 148,000 172,530 1.1657 1.190 1.190 1.200 1.140 1.190 148,000 1.1657 2.59%
2018-05-18 0 1.160 1.150 1.160 1.130 1.230 349,000 408,120 1.1694 1.160 1.150 1.160 1.130 1.230 349,000 1.1694 -3.33%
2018-05-17 0 1.200 1.200 1.220 1.140 1.200 892,000 1,036,870 1.1624 1.200 1.200 1.220 1.140 1.200 892,000 1.1624 2.56%
2018-05-16 0 1.170 1.170 1.190 1.100 1.190 616,000 703,440 1.1419 1.170 1.170 1.190 1.100 1.190 616,000 1.1419 -1.68%
2018-05-15 0 1.190 1.190 1.210 1.190 1.260 263,000 316,800 1.2046 1.190 1.190 1.210 1.190 1.260 263,000 1.2046 -4.80%
2018-05-14 0 1.250 1.230 1.260 1.060 1.260 2,998,000 3,615,070 1.2058 1.250 1.230 1.260 1.060 1.260 2,998,000 1.2058 10.62%
2018-05-11 0 1.130 1.120 1.140 1.010 1.470 19,187,000 22,221,270 1.1581 1.130 1.120 1.140 1.010 1.470 19,187,000 1.1581 -22.07%
2018-05-10 1 - - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2018-05-08 0 1.450 1.450 1.480 1.390 1.490 396,000 582,430 1.4708 1.450 1.450 1.480 1.390 1.490 396,000 1.4708 0.69%
2018-05-07 0 1.440 1.440 1.470 1.380 1.490 205,000 289,950 1.4144 1.440 1.440 1.470 1.380 1.490 205,000 1.4144 0.00%
2018-05-04 0 1.440 1.440 1.470 1.430 1.480 118,000 170,860 1.4480 1.440 1.440 1.470 1.430 1.480 118,000 1.4480 1.41%
2018-05-03 0 1.420 1.420 1.450 1.360 1.420 572,000 800,450 1.3994 1.420 1.420 1.450 1.360 1.420 572,000 1.3994 0.71%
2018-05-02 0 1.410 1.400 1.410 1.400 1.430 624,000 882,540 1.4143 1.410 1.400 1.410 1.400 1.430 624,000 1.4143 -2.08%
2018-04-30 0 1.440 1.430 1.460 1.420 1.470 11,000 15,840 1.4400 1.440 1.430 1.460 1.420 1.470 11,000 1.4400 -2.70%
2018-04-27 0 1.480 1.480 1.510 1.470 1.510 109,000 160,310 1.4707 1.480 1.480 1.510 1.470 1.510 109,000 1.4707 0.68%
2018-04-26 0 1.470 1.470 1.490 1.400 1.500 877,000 1,270,320 1.4485 1.470 1.470 1.490 1.400 1.500 877,000 1.4485 0.00%
2018-04-25 0 1.470 1.470 1.500 1.450 1.510 2,127,000 3,112,630 1.4634 1.470 1.470 1.500 1.450 1.510 2,127,000 1.4634 -2.65%
2018-04-24 0 1.510 1.510 1.540 1.500 1.550 117,000 180,660 1.5441 1.510 1.510 1.540 1.500 1.550 117,000 1.5441 -2.58%
2018-04-23 0 1.550 1.560 1.600 1.490 1.600 792,000 1,221,130 1.5418 1.550 1.560 1.600 1.490 1.600 792,000 1.5418 0.00%
2018-04-20 0 1.550 1.550 1.580 1.450 1.630 911,000 1,426,000 1.5653 1.550 1.550 1.580 1.450 1.630 911,000 1.5653 1.31%
2018-04-19 0 1.530 1.510 1.550 1.500 1.550 147,000 224,420 1.5267 1.530 1.510 1.550 1.500 1.550 147,000 1.5267 -1.29%
2018-04-18 0 1.550 1.530 1.550 1.470 1.550 880,000 1,340,460 1.5233 1.550 1.530 1.550 1.470 1.550 880,000 1.5233 0.00%
2018-04-17 0 1.550 1.550 1.560 1.540 1.620 2,808,000 4,432,010 1.5784 1.550 1.550 1.560 1.540 1.620 2,808,000 1.5784 -3.13%
2018-04-16 0 1.600 1.600 1.630 1.560 1.620 1,742,000 2,767,680 1.5888 1.600 1.600 1.630 1.560 1.620 1,742,000 1.5888 -2.44%
2018-04-13 0 1.640 1.600 1.640 1.530 1.660 3,048,000 4,827,840 1.5839 1.640 1.600 1.640 1.530 1.660 3,048,000 1.5839 2.50%
2018-04-12 0 1.600 1.610 1.640 1.570 1.650 942,000 1,509,800 1.6028 1.600 1.610 1.640 1.570 1.650 942,000 1.6028 -3.03%
2018-04-11 0 1.650 1.640 1.650 1.640 1.670 518,000 855,870 1.6523 1.650 1.640 1.650 1.640 1.670 518,000 1.6523 -1.20%
2018-04-10 0 1.670 1.670 1.690 1.630 1.710 557,000 925,380 1.6614 1.670 1.670 1.690 1.630 1.710 557,000 1.6614 -1.76%
2018-04-09 0 1.700 1.700 1.720 1.570 1.730 2,643,000 4,301,020 1.6273 1.700 1.700 1.720 1.570 1.730 2,643,000 1.6273 8.28%
2018-04-06 0 1.570 1.570 1.580 1.540 1.630 1,349,000 2,123,170 1.5739 1.570 1.570 1.580 1.540 1.630 1,349,000 1.5739 -3.09%
2018-04-04 0 1.620 1.600 1.620 1.600 1.900 9,204,000 15,585,530 1.6933 1.620 1.600 1.620 1.600 1.900 9,204,000 1.6933 -15.18%
2018-04-03 0 1.910 1.900 1.920 1.880 2.070 1,873,000 3,730,580 1.9918 1.910 1.900 1.920 1.880 2.070 1,873,000 1.9918 -7.73%
2018-03-29 0 2.070 2.040 2.080 2.020 2.100 648,000 1,348,250 2.0806 2.070 2.040 2.080 2.020 2.100 648,000 2.0806 -1.43%
2018-03-28 0 2.100 2.100 2.110 2.070 2.100 763,000 1,594,010 2.0891 2.100 2.100 2.110 2.070 2.100 763,000 2.0891 0.96%
2018-03-27 0 2.080 2.080 2.090 2.040 2.140 1,760,000 3,670,430 2.0855 2.080 2.080 2.090 2.040 2.140 1,760,000 2.0855 -1.89%
2018-03-26 0 2.120 2.100 2.130 1.980 2.120 1,717,000 3,564,750 2.0762 2.120 2.100 2.130 1.980 2.120 1,717,000 2.0762 6.53%
2018-03-23 0 1.990 1.990 2.010 1.920 2.050 2,799,000 5,572,480 1.9909 1.990 1.990 2.010 1.920 2.050 2,799,000 1.9909 -3.86%
2018-03-22 0 2.070 2.050 2.070 2.020 2.100 202,000 417,320 2.0659 2.070 2.050 2.070 2.020 2.100 202,000 2.0659 0.98%
2018-03-21 0 2.050 2.050 2.080 2.000 2.140 219,000 449,280 2.0515 2.050 2.050 2.080 2.000 2.140 219,000 2.0515 -1.44%
2018-03-20 0 2.080 2.080 2.090 2.010 2.150 2,107,000 4,381,530 2.0795 2.080 2.080 2.090 2.010 2.150 2,107,000 2.0795 0.48%
2018-03-19 0 2.070 2.070 2.090 2.050 2.110 497,000 1,034,860 2.0822 2.070 2.070 2.090 2.050 2.110 497,000 2.0822 0.00%
2018-03-16 0 2.070 2.050 2.070 2.050 2.170 3,748,000 7,840,060 2.0918 2.070 2.050 2.070 2.050 2.170 3,748,000 2.0918 -1.43%
2018-03-15 0 2.100 2.070 2.100 2.050 2.280 5,670,000 12,041,600 2.1237 2.100 2.070 2.100 2.050 2.280 5,670,000 2.1237 -7.08%
2018-03-14 0 2.260 2.260 2.300 2.230 2.320 92,000 210,080 2.2835 2.260 2.260 2.300 2.230 2.320 92,000 2.2835 -1.31%
2018-03-13 0 2.290 2.290 2.320 2.260 2.330 154,000 356,620 2.3157 2.290 2.290 2.320 2.260 2.330 154,000 2.3157 -1.72%
2018-03-12 0 2.330 2.320 2.340 2.260 2.340 543,000 1,240,820 2.2851 2.330 2.320 2.340 2.260 2.340 543,000 2.2851 3.56%
2018-03-09 0 2.250 2.240 2.270 2.210 2.300 1,231,000 2,783,910 2.2615 2.250 2.240 2.270 2.210 2.300 1,231,000 2.2615 -0.88%
2018-03-08 0 2.270 2.260 2.270 2.260 2.330 900,000 2,049,780 2.2775 2.270 2.260 2.270 2.260 2.330 900,000 2.2775 -2.99%
2018-03-07 0 2.340 2.340 2.390 2.310 2.420 467,000 1,111,070 2.3792 2.340 2.340 2.390 2.310 2.420 467,000 2.3792 0.86%
2018-03-06 0 2.320 2.320 2.370 2.300 2.430 971,000 2,290,560 2.3590 2.320 2.320 2.370 2.300 2.430 971,000 2.3590 0.43%
2018-03-05 0 2.310 2.310 2.350 2.280 2.420 1,168,000 2,742,510 2.3480 2.310 2.310 2.350 2.280 2.420 1,168,000 2.3480 -6.10%
2018-03-02 0 2.460 2.430 2.470 2.380 2.490 349,000 851,140 2.4388 2.460 2.430 2.470 2.380 2.490 349,000 2.4388 0.41%
2018-03-01 0 2.450 2.450 2.500 2.420 2.510 166,000 411,360 2.4781 2.450 2.450 2.500 2.420 2.510 166,000 2.4781 1.24%
2018-02-28 0 2.420 2.420 2.480 2.400 2.480 977,000 2,381,680 2.4377 2.420 2.420 2.480 2.400 2.480 977,000 2.4377 -1.63%
2018-02-27 0 2.460 2.460 2.530 2.450 2.600 1,631,000 4,115,120 2.5231 2.460 2.460 2.530 2.450 2.600 1,631,000 2.5231 -0.40%
2018-02-26 0 2.470 2.480 2.540 2.460 2.540 497,000 1,234,900 2.4847 2.470 2.480 2.540 2.460 2.540 497,000 2.4847 0.41%
2018-02-23 0 2.460 2.460 2.490 2.450 2.510 171,000 424,200 2.4807 2.460 2.460 2.490 2.450 2.510 171,000 2.4807 -1.99%
2018-02-22 0 2.510 2.470 2.520 2.450 2.510 184,000 455,380 2.4749 2.510 2.470 2.520 2.450 2.510 184,000 2.4749 2.03%
2018-02-21 0 2.460 2.440 2.480 2.410 2.540 484,000 1,195,360 2.4698 2.460 2.440 2.480 2.410 2.540 484,000 2.4698 0.00%
2018-02-20 0 2.460 2.460 2.470 2.400 2.500 651,000 1,590,840 2.4437 2.460 2.460 2.470 2.400 2.500 651,000 2.4437 0.82%
2018-02-15 0 2.440 2.440 2.450 2.440 2.540 379,000 946,620 2.4977 2.440 2.440 2.450 2.440 2.540 379,000 2.4977 -1.61%
2018-02-14 0 2.480 2.480 2.570 2.480 2.530 1,123,000 2,807,700 2.5002 2.480 2.480 2.570 2.480 2.530 1,123,000 2.5002 -2.36%
2018-02-13 0 2.540 2.510 2.550 2.470 2.590 720,000 1,821,800 2.5303 2.540 2.510 2.550 2.470 2.590 720,000 2.5303 1.20%
2018-02-12 0 2.510 2.490 2.510 2.480 2.590 467,000 1,169,050 2.5033 2.510 2.490 2.510 2.480 2.590 467,000 2.5033 0.00%
2018-02-09 0 2.510 2.460 2.510 2.450 2.530 1,412,000 3,518,630 2.4919 2.510 2.460 2.510 2.450 2.530 1,412,000 2.4919 -4.20%
2018-02-08 0 2.620 2.590 2.620 2.490 2.650 2,027,000 5,182,060 2.5565 2.620 2.590 2.620 2.490 2.650 2,027,000 2.5565 3.97%
2018-02-07 0 2.520 2.460 2.550 2.420 2.590 1,297,000 3,215,490 2.4792 2.520 2.460 2.550 2.420 2.590 1,297,000 2.4792 -1.18%
2018-02-06 0 2.550 2.520 2.550 2.480 2.620 2,753,000 6,972,520 2.5327 2.550 2.520 2.550 2.480 2.620 2,753,000 2.5327 -2.30%
2018-02-05 0 2.610 2.600 2.620 2.500 2.660 2,300,000 6,000,580 2.6089 2.610 2.600 2.620 2.500 2.660 2,300,000 2.6089 0.77%
2018-02-02 0 2.590 2.570 2.600 2.450 2.840 11,807,000 30,375,490 2.5727 2.590 2.570 2.600 2.450 2.840 11,807,000 2.5727 -6.50%
2018-02-01 0 2.770 2.740 2.780 2.760 2.800 436,000 1,208,840 2.7726 2.770 2.740 2.780 2.760 2.800 436,000 2.7726 0.00%
2018-01-31 0 2.770 2.770 2.800 2.730 2.820 1,105,000 3,064,280 2.7731 2.770 2.770 2.800 2.730 2.820 1,105,000 2.7731 -3.15%
2018-01-30 0 2.860 2.850 2.860 2.800 2.930 1,209,000 3,427,100 2.8347 2.860 2.850 2.860 2.800 2.930 1,209,000 2.8347 -1.72%
2018-01-29 0 2.910 2.910 2.930 2.810 3.000 2,195,000 6,374,160 2.9039 2.910 2.910 2.930 2.810 3.000 2,195,000 2.9039 -1.36%
2018-01-26 0 2.950 2.950 2.960 2.900 3.000 1,659,000 4,908,560 2.9587 2.950 2.950 2.960 2.900 3.000 1,659,000 2.9587 -0.67%
2018-01-25 0 2.970 2.950 2.980 2.930 3.010 1,819,000 5,404,150 2.9709 2.970 2.950 2.980 2.930 3.010 1,819,000 2.9709 -1.00%
2018-01-24 0 3.000 3.000 3.010 2.850 3.020 2,469,000 7,324,890 2.9667 3.000 3.000 3.010 2.850 3.020 2,469,000 2.9667 0.33%
2018-01-23 0 2.990 2.980 2.990 2.920 3.040 2,202,500 6,592,030 2.9930 2.990 2.980 2.990 2.920 3.040 2,202,500 2.9930 1.36%
2018-01-22 0 2.950 2.950 2.970 2.880 3.050 5,690,000 16,949,180 2.9788 2.950 2.950 2.970 2.880 3.050 5,690,000 2.9788 3.51%
2018-01-19 0 2.850 2.840 2.860 2.760 2.970 7,264,000 21,051,260 2.8980 2.850 2.840 2.860 2.760 2.970 7,264,000 2.8980 2.52%
2018-01-18 0 2.780 2.780 2.800 2.710 2.910 3,518,000 9,944,030 2.8266 2.780 2.780 2.800 2.710 2.910 3,518,000 2.8266 -2.11%
2018-01-17 0 2.840 2.830 2.840 2.780 3.070 11,997,761 35,334,782 2.9451 2.840 2.830 2.840 2.780 3.070 11,997,761 2.9451 2.53%
2018-01-16 0 2.770 2.770 2.780 2.750 2.810 1,613,315 4,489,869 2.7830 2.770 2.770 2.780 2.750 2.810 1,613,315 2.7830 0.36%
2018-01-15 0 2.760 2.760 2.790 2.740 2.820 1,244,000 3,463,580 2.7842 2.760 2.760 2.790 2.740 2.820 1,244,000 2.7842 -1.08%
2018-01-12 0 2.790 2.780 2.790 2.770 2.890 1,459,000 4,081,860 2.7977 2.790 2.780 2.790 2.770 2.890 1,459,000 2.7977 0.36%
2018-01-11 0 2.780 2.780 2.790 2.750 2.820 1,986,000 5,515,005 2.7769 2.780 2.780 2.790 2.750 2.820 1,986,000 2.7769 0.36%
2018-01-10 0 2.770 2.770 2.780 2.710 2.790 1,520,000 4,203,635 2.7655 2.770 2.770 2.780 2.710 2.790 1,520,000 2.7655 -0.36%
2018-01-09 0 2.780 2.780 2.790 2.730 2.800 1,706,000 4,710,820 2.7613 2.780 2.780 2.790 2.730 2.800 1,706,000 2.7613 0.72%
2018-01-08 0 2.760 2.760 2.780 2.730 2.900 2,999,000 8,363,270 2.7887 2.760 2.760 2.780 2.730 2.900 2,999,000 2.7887 -1.43%
2018-01-05 0 2.800 2.780 2.800 2.600 2.830 5,270,000 14,570,520 2.7648 2.800 2.780 2.800 2.600 2.830 5,270,000 2.7648 7.69%
2018-01-04 0 2.600 2.600 2.610 2.570 2.600 1,599,000 4,143,010 2.5910 2.600 2.600 2.610 2.570 2.600 1,599,000 2.5910 0.00%
2018-01-03 0 2.600 2.580 2.600 2.580 2.620 1,677,500 4,360,605 2.5995 2.600 2.580 2.600 2.580 2.620 1,677,500 2.5995 0.00%
2018-01-02 0 2.600 2.600 2.610 2.550 2.610 755,000 1,950,110 2.5829 2.600 2.600 2.610 2.550 2.610 755,000 2.5829 -0.38%
2017-12-29 0 2.610 2.600 2.620 2.560 2.700 869,000 2,276,170 2.6193 2.610 2.600 2.620 2.560 2.700 869,000 2.6193 2.76%
2017-12-28 0 2.540 2.530 2.560 2.440 2.540 1,203,000 3,013,980 2.5054 2.540 2.530 2.560 2.440 2.540 1,203,000 2.5054 0.79%
2017-12-27 0 2.520 2.490 2.520 2.480 2.540 386,000 969,540 2.5118 2.520 2.490 2.520 2.480 2.540 386,000 2.5118 0.00%
2017-12-22 0 2.520 2.490 2.520 2.490 2.530 1,086,000 2,727,050 2.5111 2.520 2.490 2.520 2.490 2.530 1,086,000 2.5111 -0.40%
2017-12-21 0 2.530 2.530 2.540 2.460 2.540 1,158,000 2,923,870 2.5249 2.530 2.530 2.540 2.460 2.540 1,158,000 2.5249 2.43%
2017-12-20 0 2.470 2.470 2.490 2.450 2.520 1,509,000 3,761,700 2.4928 2.470 2.470 2.490 2.450 2.520 1,509,000 2.4928 -1.20%
2017-12-19 0 2.500 2.480 2.500 2.460 2.520 615,000 1,541,265 2.5061 2.500 2.480 2.500 2.460 2.520 615,000 2.5061 1.21%
2017-12-18 0 2.470 2.470 2.480 2.460 2.520 457,000 1,138,780 2.4919 2.470 2.470 2.480 2.460 2.520 457,000 2.4919 -0.80%
2017-12-15 0 2.490 2.490 2.510 2.450 2.530 253,000 628,680 2.4849 2.490 2.490 2.510 2.450 2.530 253,000 2.4849 -0.40%
2017-12-14 0 2.500 2.500 2.510 2.400 2.610 1,055,000 2,676,835 2.5373 2.500 2.500 2.510 2.400 2.610 1,055,000 2.5373 -3.85%
2017-12-13 0 2.600 2.600 2.610 2.410 2.610 1,669,000 4,252,960 2.5482 2.600 2.600 2.610 2.410 2.610 1,669,000 2.5482 8.79%
2017-12-12 0 2.390 2.380 2.390 2.340 2.420 364,000 865,880 2.3788 2.390 2.380 2.390 2.340 2.420 364,000 2.3788 0.00%
2017-12-11 0 2.390 2.390 2.420 2.320 2.440 300,000 717,420 2.3914 2.390 2.390 2.420 2.320 2.440 300,000 2.3914 1.27%
2017-12-08 0 2.360 2.360 2.400 2.360 2.460 361,000 877,050 2.4295 2.360 2.360 2.400 2.360 2.460 361,000 2.4295 -1.26%
2017-12-07 0 2.390 2.390 2.410 2.340 2.430 192,000 459,010 2.3907 2.390 2.390 2.410 2.340 2.430 192,000 2.3907 0.00%
2017-12-06 0 2.390 2.390 2.420 2.320 2.410 1,555,000 3,697,520 2.3778 2.390 2.390 2.420 2.320 2.410 1,555,000 2.3778 -0.42%
2017-12-05 0 2.400 2.400 2.440 2.380 2.450 277,000 662,730 2.3925 2.400 2.400 2.440 2.380 2.450 277,000 2.3925 -1.64%
2017-12-04 0 2.440 2.420 2.440 2.410 2.500 840,000 2,073,390 2.4683 2.440 2.420 2.440 2.410 2.500 840,000 2.4683 -0.41%
2017-12-01 0 2.450 2.450 2.490 2.360 2.500 634,000 1,532,090 2.4165 2.450 2.450 2.490 2.360 2.500 634,000 2.4165 2.08%
2017-11-30 0 2.400 2.480 2.520 2.370 2.510 3,627,000 8,812,680 2.4297 2.400 2.480 2.520 2.370 2.510 3,627,000 2.4297 -5.14%
2017-11-29 0 2.530 2.530 2.540 2.470 2.570 765,000 1,923,640 2.5146 2.530 2.530 2.540 2.470 2.570 765,000 2.5146 1.20%
2017-11-28 0 2.500 2.500 2.540 2.480 2.530 632,000 1,581,160 2.5018 2.500 2.500 2.540 2.480 2.530 632,000 2.5018 0.00%
2017-11-27 0 2.500 2.500 2.510 2.490 2.520 736,000 1,841,240 2.5017 2.500 2.500 2.510 2.490 2.520 736,000 2.5017 -0.79%
2017-11-24 0 2.520 2.520 2.560 2.510 2.560 498,000 1,260,010 2.5301 2.520 2.520 2.560 2.510 2.560 498,000 2.5301 -1.18%
2017-11-23 0 2.550 2.540 2.550 2.410 2.550 1,092,000 2,751,070 2.5193 2.550 2.540 2.550 2.410 2.550 1,092,000 2.5193 4.08%
2017-11-22 0 2.450 2.430 2.450 2.350 2.470 707,400 1,698,064 2.4004 2.450 2.430 2.450 2.350 2.470 707,400 2.4004 1.66%
2017-11-21 0 2.410 2.400 2.420 2.380 2.560 2,490,000 6,060,960 2.4341 2.410 2.400 2.420 2.380 2.560 2,490,000 2.4341 -5.12%
2017-11-20 0 2.540 2.540 2.560 2.510 2.610 1,042,000 2,657,850 2.5507 2.540 2.540 2.560 2.510 2.610 1,042,000 2.5507 -3.42%
2017-11-17 0 2.630 2.620 2.650 2.630 2.720 2,574,000 6,843,800 2.6588 2.630 2.620 2.650 2.630 2.720 2,574,000 2.6588 -2.23%
2017-11-16 0 2.690 2.690 2.700 2.610 2.750 1,145,000 3,065,640 2.6774 2.690 2.690 2.700 2.610 2.750 1,145,000 2.6774 0.75%
2017-11-15 0 2.670 2.660 2.670 2.660 2.780 1,954,000 5,246,950 2.6852 2.670 2.660 2.670 2.660 2.780 1,954,000 2.6852 -2.91%
2017-11-14 0 2.750 2.750 2.770 2.640 2.830 4,771,000 13,224,210 2.7718 2.750 2.750 2.770 2.640 2.830 4,771,000 2.7718 1.10%
2017-11-13 0 2.720 2.690 2.720 2.430 2.750 8,430,000 21,909,210 2.5990 2.720 2.690 2.720 2.430 2.750 8,430,000 2.5990 9.68%
2017-11-10 0 2.480 2.460 2.490 2.310 2.490 3,002,000 7,212,270 2.4025 2.480 2.460 2.490 2.310 2.490 3,002,000 2.4025 5.08%
2017-11-09 0 2.360 2.360 2.370 2.320 2.410 1,555,000 3,710,380 2.3861 2.360 2.360 2.370 2.320 2.410 1,555,000 2.3861 -1.67%
2017-11-08 0 2.400 2.390 2.400 2.340 2.430 2,597,000 6,215,860 2.3935 2.400 2.390 2.400 2.340 2.430 2,597,000 2.3935 0.00%
2017-11-07 0 2.400 2.400 2.420 2.250 2.420 2,242,000 5,219,610 2.3281 2.400 2.400 2.420 2.250 2.420 2,242,000 2.3281 6.67%
2017-11-06 0 2.250 2.250 2.260 2.220 2.350 1,823,000 4,141,170 2.2716 2.250 2.250 2.260 2.220 2.350 1,823,000 2.2716 -4.26%
2017-11-03 0 2.350 2.340 2.350 2.300 2.480 11,169,000 26,660,880 2.3870 2.350 2.340 2.350 2.300 2.480 11,169,000 2.3870 4.44%
2017-11-02 0 2.250 2.240 2.260 2.230 2.320 1,576,000 3,576,150 2.2691 2.250 2.240 2.260 2.230 2.320 1,576,000 2.2691 -1.75%
2017-11-01 0 2.290 2.260 2.290 2.220 2.350 1,870,000 4,286,615 2.2923 2.290 2.260 2.290 2.220 2.350 1,870,000 2.2923 2.23%
2017-10-31 0 2.240 2.220 2.240 2.180 2.310 659,000 1,472,160 2.2339 2.240 2.220 2.240 2.180 2.310 659,000 2.2339 2.75%
2017-10-30 0 2.180 2.180 2.190 2.180 2.190 351,000 766,880 2.1848 2.180 2.180 2.190 2.180 2.190 351,000 2.1848 0.00%
2017-10-27 0 2.180 2.180 2.200 2.170 2.220 331,000 724,890 2.1900 2.180 2.180 2.200 2.170 2.220 331,000 2.1900 0.00%
2017-10-26 0 2.180 2.170 2.180 2.170 2.210 625,000 1,370,310 2.1925 2.180 2.170 2.180 2.170 2.210 625,000 2.1925 -1.36%
2017-10-25 0 2.210 2.210 2.240 2.180 2.240 326,000 719,540 2.2072 2.210 2.210 2.240 2.180 2.240 326,000 2.2072 0.91%
2017-10-24 0 2.190 2.190 2.240 2.160 2.240 549,000 1,207,580 2.1996 2.190 2.190 2.240 2.160 2.240 549,000 2.1996 -0.90%
2017-10-23 0 2.210 2.200 2.210 2.190 2.250 983,000 2,181,360 2.2191 2.210 2.200 2.210 2.190 2.250 983,000 2.2191 -1.34%
2017-10-20 0 2.240 2.240 2.250 2.180 2.270 839,000 1,871,500 2.2306 2.240 2.240 2.250 2.180 2.270 839,000 2.2306 3.23%
2017-10-19 0 2.170 2.160 2.200 2.150 2.360 3,009,000 6,833,140 2.2709 2.170 2.160 2.200 2.150 2.360 3,009,000 2.2709 -5.65%
2017-10-18 0 2.300 2.290 2.300 2.170 2.340 6,697,000 15,297,140 2.2842 2.300 2.290 2.300 2.170 2.340 6,697,000 2.2842 6.98%
2017-10-17 0 2.150 2.120 2.150 2.060 2.150 1,558,000 3,292,840 2.1135 2.150 2.120 2.150 2.060 2.150 1,558,000 2.1135 4.88%
2017-10-16 0 2.050 2.030 2.050 2.030 2.070 117,000 238,570 2.0391 2.050 2.030 2.050 2.030 2.070 117,000 2.0391 -0.49%
2017-10-13 0 2.060 2.040 2.060 2.020 2.070 309,000 629,820 2.0383 2.060 2.040 2.060 2.020 2.070 309,000 2.0383 1.98%
2017-10-12 0 2.020 2.020 2.050 2.010 2.050 83,000 168,370 2.0286 2.020 2.020 2.050 2.010 2.050 83,000 2.0286 -0.49%
2017-10-11 0 2.030 2.010 2.030 2.020 2.080 485,000 984,800 2.0305 2.030 2.010 2.030 2.020 2.080 485,000 2.0305 0.00%
2017-10-10 0 2.030 2.000 2.030 1.960 2.050 456,000 917,290 2.0116 2.030 2.000 2.030 1.960 2.050 456,000 2.0116 2.53%
2017-10-09 0 1.980 1.980 2.020 1.960 2.050 991,000 1,972,795 1.9907 1.980 1.980 2.020 1.960 2.050 991,000 1.9907 -3.88%
2017-10-06 0 2.060 2.060 2.070 2.050 2.070 71,000 146,260 2.0600 2.060 2.060 2.070 2.050 2.070 71,000 2.0600 -0.48%
2017-10-04 0 2.070 2.060 2.080 2.030 2.090 610,000 1,248,535 2.0468 2.070 2.060 2.080 2.030 2.090 610,000 2.0468 1.97%
2017-10-03 0 2.030 2.030 2.100 2.030 2.180 637,000 1,322,041 2.0754 2.030 2.030 2.100 2.030 2.180 637,000 2.0754 -2.40%
2017-09-29 0 2.080 2.070 2.090 2.070 2.090 265,000 550,180 2.0762 2.080 2.070 2.090 2.070 2.090 265,000 2.0762 0.00%
2017-09-28 0 2.080 2.060 2.080 2.060 2.080 304,000 630,860 2.0752 2.080 2.060 2.080 2.060 2.080 304,000 2.0752 0.00%
2017-09-27 0 2.080 2.080 2.090 2.070 2.110 610,000 1,268,900 2.0802 2.080 2.080 2.090 2.070 2.110 610,000 2.0802 0.48%
2017-09-26 0 2.070 2.070 2.100 2.010 2.120 1,041,000 2,161,230 2.0761 2.070 2.070 2.100 2.010 2.120 1,041,000 2.0761 0.49%
2017-09-25 0 2.060 2.050 2.060 2.030 2.080 839,000 1,722,320 2.0528 2.060 2.050 2.060 2.030 2.080 839,000 2.0528 -1.44%
2017-09-22 0 2.090 2.080 2.100 2.070 2.150 926,000 1,938,860 2.0938 2.090 2.080 2.100 2.070 2.150 926,000 2.0938 -2.34%
2017-09-21 0 2.140 2.120 2.140 2.110 2.190 417,000 888,720 2.1312 2.140 2.120 2.140 2.110 2.190 417,000 2.1312 0.00%
2017-09-20 0 2.140 2.130 2.140 2.100 2.150 682,000 1,442,740 2.1155 2.140 2.130 2.140 2.100 2.150 682,000 2.1155 0.47%
2017-09-19 0 2.130 2.120 2.130 2.100 2.200 900,000 1,929,330 2.1437 2.130 2.120 2.130 2.100 2.200 900,000 2.1437 -2.74%
2017-09-18 0 2.190 2.170 2.190 2.160 2.260 1,433,000 3,140,200 2.1913 2.190 2.170 2.190 2.160 2.260 1,433,000 2.1913 -0.45%
2017-09-15 0 2.200 2.200 2.220 2.170 2.350 5,181,000 11,550,350 2.2294 2.200 2.200 2.220 2.170 2.350 5,181,000 2.2294 -2.22%
2017-09-14 0 2.250 2.250 2.270 2.150 2.320 8,568,000 19,135,435 2.2334 2.250 2.250 2.270 2.150 2.320 8,568,000 2.2334 -2.17%
2017-09-13 0 2.300 2.290 2.300 1.980 2.340 17,437,000 38,576,020 2.2123 2.300 2.290 2.300 1.980 2.340 17,437,000 2.2123 19.79%
2017-09-12 0 1.920 1.880 1.960 1.840 1.950 684,000 1,288,150 1.8833 1.920 1.880 1.960 1.840 1.950 684,000 1.8833 3.78%
2017-09-11 0 1.850 1.840 1.850 1.840 1.860 169,000 311,790 1.8449 1.850 1.840 1.850 1.840 1.860 169,000 1.8449 -1.07%
2017-09-08 0 1.870 1.860 1.870 1.840 1.920 605,000 1,132,670 1.8722 1.870 1.860 1.870 1.840 1.920 605,000 1.8722 -1.06%
2017-09-07 0 1.890 1.870 1.890 1.830 1.900 618,000 1,141,540 1.8472 1.890 1.870 1.890 1.830 1.900 618,000 1.8472 2.16%
2017-09-06 0 1.850 1.820 1.850 1.820 1.850 200,000 366,140 1.8307 1.850 1.820 1.850 1.820 1.850 200,000 1.8307 1.09%
2017-09-05 0 1.830 1.830 1.850 1.830 1.880 195,000 359,430 1.8432 1.830 1.830 1.850 1.830 1.880 195,000 1.8432 -1.61%
2017-09-04 0 1.860 1.830 1.870 1.830 1.900 386,000 721,430 1.8690 1.860 1.830 1.870 1.830 1.900 386,000 1.8690 0.54%
2017-09-01 0 1.850 1.860 1.870 1.840 1.880 991,000 1,841,210 1.8579 1.850 1.860 1.870 1.840 1.880 991,000 1.8579 -0.54%
2017-08-31 0 1.860 1.850 1.870 1.860 1.900 383,000 716,410 1.8705 1.860 1.850 1.870 1.860 1.900 383,000 1.8705 -1.06%
2017-08-30 0 1.880 1.870 1.890 1.870 1.920 563,000 1,063,280 1.8886 1.880 1.870 1.890 1.870 1.920 563,000 1.8886 0.53%
2017-08-29 0 1.870 1.870 1.890 1.840 1.910 1,525,000 2,842,470 1.8639 1.870 1.870 1.890 1.840 1.910 1,525,000 1.8639 -2.09%
2017-08-28 0 1.910 1.890 1.910 1.870 1.980 900,000 1,731,080 1.9234 1.910 1.890 1.910 1.870 1.980 900,000 1.9234 -0.52%
2017-08-25 0 1.920 1.890 1.920 1.830 1.920 2,010,000 3,743,960 1.8627 1.920 1.890 1.920 1.830 1.920 2,010,000 1.8627 4.92%
2017-08-24 0 1.830 1.830 1.840 1.790 1.830 1,563,000 2,819,440 1.8039 1.830 1.830 1.840 1.790 1.830 1,563,000 1.8039 1.67%
2017-08-22 0 1.800 1.790 1.820 1.770 1.830 213,000 382,230 1.7945 1.800 1.790 1.820 1.770 1.830 213,000 1.7945 -1.10%
2017-08-21 0 1.820 1.800 1.830 1.750 1.830 3,928,000 7,016,640 1.7863 1.820 1.800 1.830 1.750 1.830 3,928,000 1.7863 2.25%
2017-08-18 0 1.780 1.750 1.780 1.750 1.790 457,000 809,170 1.7706 1.780 1.750 1.780 1.750 1.790 457,000 1.7706 -0.56%
2017-08-17 0 1.790 1.780 1.800 1.750 1.800 1,092,000 1,937,250 1.7740 1.790 1.780 1.800 1.750 1.800 1,092,000 1.7740 0.56%
2017-08-16 0 1.780 1.780 1.790 1.720 1.930 3,613,000 6,517,785 1.8040 1.780 1.780 1.790 1.720 1.930 3,613,000 1.8040 -7.29%
2017-08-15 0 1.920 1.920 1.930 1.910 1.990 1,106,000 2,136,285 1.9315 1.920 1.920 1.930 1.910 1.990 1,106,000 1.9315 0.52%
2017-08-14 0 1.910 1.910 1.920 1.910 1.990 3,698,000 7,228,636 1.9547 1.910 1.910 1.920 1.910 1.990 3,698,000 1.9547 -3.54%
2017-08-11 0 1.980 1.980 1.990 1.970 2.020 1,580,000 3,137,000 1.9854 1.980 1.980 1.990 1.970 2.020 1,580,000 1.9854 -3.41%
2017-08-10 0 2.050 2.040 2.050 2.040 2.140 401,000 830,140 2.0702 2.050 2.040 2.050 2.040 2.140 401,000 2.0702 -3.30%
2017-08-09 0 2.120 2.100 2.130 2.080 2.160 504,000 1,064,980 2.1131 2.120 2.100 2.130 2.080 2.160 504,000 2.1131 -2.30%
2017-08-08 0 2.170 2.140 2.170 2.020 2.180 998,000 2,100,900 2.1051 2.170 2.140 2.170 2.020 2.180 998,000 2.1051 6.90%
2017-08-07 0 2.030 2.000 2.030 2.000 2.070 448,000 900,250 2.0095 2.030 2.000 2.030 2.000 2.070 448,000 2.0095 -1.93%
2017-08-04 0 2.070 2.060 2.070 2.020 2.080 386,000 791,650 2.0509 2.070 2.060 2.070 2.020 2.080 386,000 2.0509 0.98%
2017-08-03 0 2.050 2.010 2.050 2.000 2.050 348,000 704,680 2.0249 2.050 2.010 2.050 2.000 2.050 348,000 2.0249 0.99%
2017-08-02 0 2.030 2.030 2.040 2.000 2.040 549,000 1,113,040 2.0274 2.030 2.030 2.040 2.000 2.040 549,000 2.0274 -0.98%
2017-08-01 0 2.050 2.050 2.060 1.990 2.060 616,000 1,251,300 2.0313 2.050 2.050 2.060 1.990 2.060 616,000 2.0313 1.99%
2017-07-31 0 2.010 2.000 2.010 1.990 2.030 564,000 1,137,750 2.0173 2.010 2.000 2.010 1.990 2.030 564,000 2.0173 1.01%
2017-07-28 0 1.990 1.990 2.000 1.980 2.010 153,000 306,120 2.0008 1.990 1.990 2.000 1.980 2.010 153,000 2.0008 -1.00%
2017-07-27 0 2.010 2.010 2.040 1.990 2.040 593,000 1,195,360 2.0158 2.010 2.010 2.040 1.990 2.040 593,000 2.0158 -1.95%
2017-07-26 0 2.050 2.030 2.050 2.000 2.050 148,000 297,690 2.0114 2.050 2.030 2.050 2.000 2.050 148,000 2.0114 0.99%
2017-07-25 0 2.030 2.010 2.030 2.000 2.060 373,000 759,500 2.0362 2.030 2.010 2.030 2.000 2.060 373,000 2.0362 0.00%
2017-07-24 0 2.030 2.020 2.030 2.020 2.050 115,000 232,780 2.0242 2.030 2.020 2.030 2.020 2.050 115,000 2.0242 0.50%
2017-07-21 0 2.020 2.020 2.030 2.000 2.070 536,000 1,086,240 2.0266 2.020 2.020 2.030 2.000 2.070 536,000 2.0266 0.00%
2017-07-20 0 2.020 2.000 2.010 1.960 2.170 1,561,000 3,198,490 2.0490 2.020 2.000 2.010 1.960 2.170 1,561,000 2.0490 -4.72%
2017-07-19 0 2.120 2.100 2.130 2.000 2.130 1,526,000 3,138,420 2.0566 2.120 2.100 2.130 2.000 2.130 1,526,000 2.0566 1.92%
2017-07-18 0 2.080 2.080 2.090 2.060 2.120 1,043,000 2,178,900 2.0891 2.080 2.080 2.090 2.060 2.120 1,043,000 2.0891 -1.89%
2017-07-17 0 2.120 2.120 2.130 2.100 2.200 940,000 2,004,120 2.1320 2.120 2.120 2.130 2.100 2.200 940,000 2.1320 -4.07%
2017-07-14 0 2.210 2.210 2.220 2.210 2.340 565,000 1,268,330 2.2448 2.210 2.210 2.220 2.210 2.340 565,000 2.2448 -2.64%
2017-07-13 0 2.270 2.270 2.280 2.220 2.300 804,000 1,825,770 2.2709 2.270 2.270 2.280 2.220 2.300 804,000 2.2709 0.00%
2017-07-12 0 2.270 2.260 2.280 2.230 2.330 1,600,000 3,663,490 2.2897 2.270 2.260 2.280 2.230 2.330 1,600,000 2.2897 0.44%
2017-07-11 0 2.260 2.250 2.260 2.170 2.270 1,015,000 2,271,040 2.2375 2.260 2.250 2.260 2.170 2.270 1,015,000 2.2375 2.73%
2017-07-10 0 2.200 2.190 2.220 2.190 2.330 2,669,000 6,025,850 2.2577 2.200 2.190 2.220 2.190 2.330 2,669,000 2.2577 0.92%
2017-07-07 0 2.180 2.160 2.180 2.130 2.190 190,000 412,560 2.1714 2.180 2.160 2.180 2.130 2.190 190,000 2.1714 2.35%
2017-07-06 0 2.130 2.100 2.130 2.100 2.160 372,000 786,660 2.1147 2.130 2.100 2.130 2.100 2.160 372,000 2.1147 0.95%
2017-07-05 0 2.110 2.100 2.110 2.110 2.160 256,000 548,830 2.1439 2.110 2.100 2.110 2.110 2.160 256,000 2.1439 -1.40%
2017-07-04 0 2.140 2.090 2.140 2.010 2.220 1,047,000 2,244,263 2.1435 2.140 2.090 2.140 2.010 2.220 1,047,000 2.1435 -2.73%
2017-07-03 0 2.200 2.170 2.200 2.110 2.260 1,624,000 3,563,680 2.1944 2.200 2.170 2.200 2.110 2.260 1,624,000 2.1944 2.33%
2017-06-30 0 2.150 2.110 2.160 2.080 2.150 410,000 860,670 2.0992 2.150 2.110 2.160 2.080 2.150 410,000 2.0992 2.38%
2017-06-29 0 2.100 2.100 2.130 2.090 2.140 386,000 812,740 2.1055 2.100 2.100 2.130 2.090 2.140 386,000 2.1055 -0.47%
2017-06-28 0 2.110 2.080 2.110 2.070 2.130 850,000 1,773,935 2.0870 2.110 2.080 2.110 2.070 2.130 850,000 2.0870 0.48%
2017-06-27 0 2.100 2.090 2.100 1.930 2.190 1,028,000 2,125,270 2.0674 2.100 2.090 2.100 1.930 2.190 1,028,000 2.0674 -2.33%
2017-06-26 0 2.150 2.150 2.180 2.100 2.190 2,050,000 4,464,910 2.1780 2.150 2.150 2.180 2.100 2.190 2,050,000 2.1780 0.00%
2017-06-23 0 2.150 2.150 2.170 2.140 2.170 315,402 680,462 2.1574 2.150 2.150 2.170 2.140 2.170 315,402 2.1574 -0.92%
2017-06-22 0 2.170 2.140 2.170 2.110 2.210 633,000 1,378,320 2.1774 2.170 2.140 2.170 2.110 2.210 633,000 2.1774 1.40%
2017-06-21 0 2.140 2.140 2.170 2.080 2.180 591,000 1,279,510 2.1650 2.140 2.140 2.170 2.080 2.180 591,000 2.1650 0.00%
2017-06-20 0 2.140 2.130 2.150 2.130 2.150 787,000 1,687,810 2.1446 2.140 2.130 2.150 2.130 2.150 787,000 2.1446 1.90%
2017-06-19 0 2.100 2.100 2.120 2.040 2.150 2,615,000 5,525,760 2.1131 2.100 2.100 2.120 2.040 2.150 2,615,000 2.1131 2.44%
2017-06-16 0 2.050 2.050 2.060 2.030 2.060 302,000 617,570 2.0449 2.050 2.050 2.060 2.030 2.060 302,000 2.0449 -0.49%
2017-06-15 0 2.060 2.050 2.060 2.010 2.060 2,156,000 4,371,450 2.0276 2.060 2.050 2.060 2.010 2.060 2,156,000 2.0276 1.48%
2017-06-14 0 2.030 2.030 2.100 2.000 2.080 1,044,000 2,121,760 2.0323 2.030 2.030 2.100 2.000 2.080 1,044,000 2.0323 -1.46%
2017-06-13 0 2.060 2.040 2.090 2.010 2.060 737,000 1,493,100 2.0259 2.060 2.040 2.090 2.010 2.060 737,000 2.0259 2.49%
2017-06-12 0 2.010 2.010 2.030 2.000 2.030 411,402 826,430 2.0088 2.010 2.010 2.030 2.000 2.030 411,402 2.0088 -1.47%
2017-06-09 0 2.040 2.030 2.040 2.010 2.070 694,000 1,412,800 2.0357 2.040 2.030 2.040 2.010 2.070 694,000 2.0357 -1.45%
2017-06-08 0 2.070 2.040 2.070 2.030 2.080 1,184,000 2,433,890 2.0557 2.070 2.040 2.070 2.030 2.080 1,184,000 2.0557 1.47%
2017-06-07 0 2.040 2.040 2.050 2.010 2.060 1,205,000 2,443,920 2.0281 2.040 2.040 2.050 2.010 2.060 1,205,000 2.0281 -1.45%
2017-06-06 0 2.070 2.040 2.070 2.000 2.130 2,935,000 6,061,340 2.0652 2.070 2.040 2.070 2.000 2.130 2,935,000 2.0652 0.98%
2017-06-05 0 2.050 2.040 2.070 2.030 2.200 6,466,000 13,425,100 2.0763 2.050 2.040 2.070 2.030 2.200 6,466,000 2.0763 -2.84%
2017-06-02 0 2.110 2.110 2.150 1.920 2.260 13,413,000 28,023,960 2.0893 2.110 2.110 2.150 1.920 2.260 13,413,000 2.0893 8.76%
2017-06-01 0 1.940 1.930 1.940 1.920 2.060 9,224,000 18,006,300 1.9521 1.940 1.930 1.940 1.920 2.060 9,224,000 1.9521 0.52%
2017-05-31 0 1.930 1.920 1.930 1.890 2.200 16,722,000 33,250,770 1.9884 1.930 1.920 1.930 1.890 2.200 16,722,000 1.9884 -20.25%
2017-05-29 0 2.420 2.400 2.420 2.220 2.420 5,050,000 11,877,830 2.3520 2.420 2.400 2.420 2.220 2.420 5,050,000 2.3520 7.56%
2017-05-26 0 2.250 2.250 2.260 2.240 2.400 3,630,000 8,344,850 2.2989 2.250 2.250 2.260 2.240 2.400 3,630,000 2.2989 -5.06%
2017-05-25 0 2.370 2.360 2.370 2.300 2.410 1,980,000 4,678,300 2.3628 2.370 2.360 2.370 2.300 2.410 1,980,000 2.3628 0.42%
2017-05-24 0 2.360 2.360 2.400 2.320 2.440 1,636,000 3,876,370 2.3694 2.360 2.360 2.400 2.320 2.440 1,636,000 2.3694 -2.88%
2017-05-23 0 2.430 2.430 2.440 2.400 2.490 1,139,000 2,773,290 2.4348 2.430 2.430 2.440 2.400 2.490 1,139,000 2.4348 -1.22%
2017-05-22 0 2.460 2.460 2.480 2.420 2.530 1,599,000 3,950,470 2.4706 2.460 2.460 2.480 2.420 2.530 1,599,000 2.4706 -1.20%
2017-05-19 0 2.490 2.460 2.490 2.410 2.490 1,733,009 4,260,652 2.4585 2.490 2.460 2.490 2.410 2.490 1,733,009 2.4585 1.22%
2017-05-18 0 2.460 2.440 2.460 2.420 2.500 2,514,593 6,176,314 2.4562 2.460 2.440 2.460 2.420 2.500 2,514,593 2.4562 -1.60%
2017-05-17 0 2.500 2.500 2.520 2.480 2.670 2,938,593 7,479,526 2.5453 2.500 2.500 2.520 2.480 2.670 2,938,593 2.5453 -5.30%
2017-05-16 0 2.640 2.630 2.640 2.610 2.700 1,658,000 4,395,930 2.6513 2.640 2.630 2.640 2.610 2.700 1,658,000 2.6513 -1.49%
2017-05-15 0 2.680 2.680 2.690 2.610 2.720 820,354 2,191,962 2.6720 2.680 2.680 2.690 2.610 2.720 820,354 2.6720 2.68%
2017-05-12 0 2.610 2.610 2.630 2.610 2.740 1,603,000 4,235,230 2.6421 2.610 2.610 2.630 2.610 2.740 1,603,000 2.6421 -1.51%
2017-05-11 0 2.650 2.640 2.650 2.640 2.700 735,062 1,954,764 2.6593 2.650 2.640 2.650 2.640 2.700 735,062 2.6593 -1.49%
2017-05-10 0 2.690 2.690 2.700 2.670 2.700 722,593 1,939,991 2.6848 2.690 2.690 2.700 2.670 2.700 722,593 2.6848 0.00%
2017-05-09 0 2.690 2.670 2.690 2.660 2.710 734,000 1,963,520 2.6751 2.690 2.670 2.690 2.660 2.710 734,000 2.6751 -1.10%
2017-05-08 0 2.720 2.690 2.720 2.680 2.750 986,000 2,660,410 2.6982 2.720 2.690 2.720 2.680 2.750 986,000 2.6982 0.37%
2017-05-05 0 2.710 2.700 2.710 2.660 2.770 1,327,354 3,589,562 2.7043 2.710 2.700 2.710 2.660 2.770 1,327,354 2.7043 -2.52%
2017-05-04 0 2.780 2.780 2.790 2.760 2.890 731,354 2,045,642 2.7971 2.780 2.780 2.790 2.760 2.890 731,354 2.7971 -1.42%
2017-05-02 0 2.820 2.810 2.820 2.800 2.850 1,182,708 3,331,179 2.8166 2.820 2.810 2.820 2.800 2.850 1,182,708 2.8166 0.00%
2017-04-28 0 2.820 2.810 2.820 2.810 2.840 942,000 2,658,550 2.8222 2.820 2.810 2.820 2.810 2.840 942,000 2.8222 -0.35%
2017-04-27 0 2.830 2.820 2.830 2.810 2.850 1,143,000 3,230,360 2.8262 2.830 2.820 2.830 2.810 2.850 1,143,000 2.8262 -0.70%
2017-04-26 0 2.850 2.840 2.850 2.840 2.910 1,300,000 3,712,250 2.8556 2.850 2.840 2.850 2.840 2.910 1,300,000 2.8556 -1.04%
2017-04-25 0 2.880 2.880 2.900 2.850 2.930 1,033,000 2,978,370 2.8832 2.880 2.880 2.900 2.850 2.930 1,033,000 2.8832 -2.04%
2017-04-24 0 2.940 2.900 2.940 2.870 2.940 335,000 968,970 2.8924 2.940 2.900 2.940 2.870 2.940 335,000 2.8924 0.34%
2017-04-21 0 2.930 2.910 2.950 2.900 2.980 852,000 2,513,000 2.9495 2.930 2.910 2.950 2.900 2.980 852,000 2.9495 0.00%
2017-04-20 0 2.930 2.900 2.950 2.900 3.080 2,355,000 6,986,990 2.9669 2.930 2.900 2.950 2.900 3.080 2,355,000 2.9669 0.00%
2017-04-19 0 2.930 2.920 2.930 2.880 2.980 1,799,000 5,248,870 2.9177 2.930 2.920 2.930 2.880 2.980 1,799,000 2.9177 1.03%
2017-04-18 0 2.900 2.870 2.900 2.800 2.950 2,196,000 6,346,710 2.8901 2.900 2.870 2.900 2.800 2.950 2,196,000 2.8901 1.05%
2017-04-13 0 2.870 2.860 2.870 2.840 2.890 1,029,000 2,947,400 2.8643 2.870 2.860 2.870 2.840 2.890 1,029,000 2.8643 0.35%
2017-04-12 0 2.860 2.850 2.880 2.810 2.990 9,423,000 27,377,050 2.9053 2.860 2.850 2.880 2.810 2.990 9,423,000 2.9053 -9.49%
2017-04-11 1 3.160 3.150 3.180 2.900 3.250 10,715,000 32,782,760 3.0595 3.160 3.150 3.180 2.900 3.250 10,715,000 3.0595 11.66%
2017-04-10 0 2.830 2.830 2.850 2.690 2.920 6,836,000 19,095,650 2.7934 2.830 2.830 2.850 2.690 2.920 6,836,000 2.7934 1.43%
2017-04-07 0 2.790 2.790 2.840 2.790 2.910 2,017,000 5,707,930 2.8299 2.790 2.790 2.840 2.790 2.910 2,017,000 2.8299 -2.79%
2017-04-06 0 2.870 2.860 2.870 2.790 2.890 974,000 2,771,340 2.8453 2.870 2.860 2.870 2.790 2.890 974,000 2.8453 0.35%
2017-04-05 0 2.860 2.840 2.860 2.780 2.930 2,515,500 7,206,380 2.8648 2.860 2.840 2.860 2.780 2.930 2,515,500 2.8648 -0.69%
2017-04-03 0 2.880 2.880 2.890 2.860 2.960 1,113,500 3,220,760 2.8925 2.880 2.880 2.890 2.860 2.960 1,113,500 2.8925 -2.04%
2017-03-31 0 2.940 2.940 2.980 2.850 3.050 1,665,000 4,901,810 2.9440 2.940 2.940 2.980 2.850 3.050 1,665,000 2.9440 0.34%
2017-03-30 0 2.930 2.920 2.940 2.900 3.000 1,104,000 3,228,780 2.9246 2.930 2.920 2.940 2.900 3.000 1,104,000 2.9246 -2.33%
2017-03-29 0 3.000 2.980 3.000 2.940 3.040 1,220,000 3,633,820 2.9785 3.000 2.980 3.000 2.940 3.040 1,220,000 2.9785 1.01%
2017-03-28 0 2.970 2.970 2.980 2.920 3.180 4,931,000 14,769,140 2.9952 2.970 2.970 2.980 2.920 3.180 4,931,000 2.9952 -6.60%
2017-03-27 0 3.180 3.180 3.190 3.050 3.300 2,993,000 9,440,450 3.1542 3.180 3.180 3.190 3.050 3.300 2,993,000 3.1542 -4.22%
2017-03-24 0 3.320 3.310 3.320 3.240 3.380 1,195,000 3,941,850 3.2986 3.320 3.310 3.320 3.240 3.380 1,195,000 3.2986 0.30%
2017-03-23 0 3.310 3.310 3.320 3.230 3.390 2,576,531 8,526,298 3.3092 3.310 3.310 3.320 3.230 3.390 2,576,531 3.3092 1.85%
2017-03-22 0 3.250 3.260 3.270 3.150 3.330 3,031,354 9,785,196 3.2280 3.250 3.260 3.270 3.150 3.330 3,031,354 3.2280 -1.52%
2017-03-21 0 3.300 3.280 3.310 3.250 3.390 2,031,000 6,735,690 3.3164 3.300 3.280 3.310 3.250 3.390 2,031,000 3.3164 0.00%
2017-03-20 0 3.300 3.300 3.330 3.050 3.500 12,248,000 41,003,050 3.3477 3.300 3.300 3.330 3.050 3.500 12,248,000 3.3477 5.77%
2017-03-17 0 3.120 3.120 3.130 3.090 3.220 2,143,177 6,734,224 3.1422 3.120 3.120 3.130 3.090 3.220 2,143,177 3.1422 -3.11%
2017-03-16 0 3.220 3.210 3.230 3.030 3.260 8,066,073 25,609,692 3.1750 3.220 3.210 3.230 3.030 3.260 8,066,073 3.1750 4.55%
2017-03-15 0 3.080 3.070 3.080 2.890 3.080 1,941,000 5,837,470 3.0075 3.080 3.070 3.080 2.890 3.080 1,941,000 3.0075 6.21%
2017-03-14 0 2.900 2.890 2.900 2.880 2.980 2,144,000 6,244,990 2.9128 2.900 2.890 2.900 2.880 2.980 2,144,000 2.9128 0.35%
2017-03-13 0 2.890 2.890 2.900 2.850 2.940 470,000 1,370,260 2.9154 2.890 2.890 2.900 2.850 2.940 470,000 2.9154 0.70%
2017-03-10 0 2.870 2.870 2.900 2.840 2.930 547,000 1,568,540 2.8675 2.870 2.870 2.900 2.840 2.930 547,000 2.8675 0.35%
2017-03-09 0 2.860 2.850 2.860 2.820 2.890 619,000 1,760,960 2.8448 2.860 2.850 2.860 2.820 2.890 619,000 2.8448 -1.72%
2017-03-08 0 2.910 2.900 2.950 2.900 2.910 6,000 17,450 2.9083 2.910 2.900 2.950 2.900 2.910 6,000 2.9083 0.34%
2017-03-07 0 2.900 2.880 2.900 2.880 2.940 471,000 1,370,050 2.9088 2.900 2.880 2.900 2.880 2.940 471,000 2.9088 -0.68%
2017-03-06 0 2.920 2.890 2.920 2.840 2.920 276,000 793,520 2.8751 2.920 2.890 2.920 2.840 2.920 276,000 2.8751 2.82%
2017-03-03 0 2.840 2.840 2.880 2.820 2.910 1,391,885 3,979,088 2.8588 2.840 2.840 2.880 2.820 2.910 1,391,885 2.8588 -2.07%
2017-03-02 0 2.900 2.900 2.950 2.890 3.000 790,000 2,307,160 2.9205 2.900 2.900 2.950 2.890 3.000 790,000 2.9205 -0.68%
2017-03-01 0 2.920 2.920 2.960 2.910 2.920 113,000 329,910 2.9196 2.920 2.920 2.960 2.910 2.920 113,000 2.9196 0.00%
2017-02-28 0 2.920 2.910 2.920 2.910 2.940 317,000 924,860 2.9175 2.920 2.910 2.920 2.910 2.940 317,000 2.9175 0.34%
2017-02-27 0 2.910 2.910 2.930 2.900 2.960 755,000 2,204,560 2.9199 2.910 2.910 2.930 2.900 2.960 755,000 2.9199 -2.35%
2017-02-24 0 2.980 2.980 2.990 2.960 3.010 575,442 1,718,756 2.9868 2.980 2.980 2.990 2.960 3.010 575,442 2.9868 0.00%
2017-02-23 0 2.980 2.980 3.000 2.970 3.010 330,000 985,210 2.9855 2.980 2.980 3.000 2.970 3.010 330,000 2.9855 0.34%
2017-02-22 0 2.970 2.970 2.980 2.950 3.060 787,056 2,355,748 2.9931 2.970 2.970 2.980 2.950 3.060 787,056 2.9931 -1.00%
2017-02-21 0 3.000 2.990 3.020 2.950 3.020 610,177 1,817,057 2.9779 3.000 2.990 3.020 2.950 3.020 610,177 2.9779 0.33%
2017-02-20 0 2.990 2.990 3.000 2.970 3.050 311,354 934,672 3.0020 2.990 2.990 3.000 2.970 3.050 311,354 3.0020 -0.33%
2017-02-17 0 3.000 2.990 3.020 2.980 3.060 411,416 1,243,214 3.0218 3.000 2.990 3.020 2.980 3.060 411,416 3.0218 -1.32%
2017-02-16 0 3.040 3.020 3.040 3.010 3.110 628,000 1,918,850 3.0555 3.040 3.020 3.040 3.010 3.110 628,000 3.0555 -1.62%
2017-02-15 0 3.090 3.090 3.110 3.090 3.210 1,189,177 3,752,229 3.1553 3.090 3.090 3.110 3.090 3.210 1,189,177 3.1553 -0.96%
2017-02-14 0 3.120 3.110 3.150 3.030 3.150 1,679,000 5,175,960 3.0828 3.120 3.110 3.150 3.030 3.150 1,679,000 3.0828 1.63%
2017-02-13 0 3.070 3.070 3.100 2.910 3.090 1,128,000 3,430,570 3.0413 3.070 3.070 3.100 2.910 3.090 1,128,000 3.0413 5.50%
2017-02-10 0 2.910 2.910 2.920 2.880 2.950 855,485 2,484,432 2.9041 2.910 2.910 2.920 2.880 2.950 855,485 2.9041 1.04%
2017-02-09 0 2.880 2.880 2.930 2.850 2.950 2,082,000 6,024,510 2.8936 2.880 2.880 2.930 2.850 2.950 2,082,000 2.8936 -0.35%
2017-02-08 0 2.890 2.840 2.890 2.810 2.960 427,000 1,217,460 2.8512 2.890 2.840 2.890 2.810 2.960 427,000 2.8512 1.05%
2017-02-07 0 2.860 2.860 2.890 2.810 2.900 579,000 1,653,590 2.8559 2.860 2.860 2.890 2.810 2.900 579,000 2.8559 -1.04%
2017-02-06 0 2.890 2.870 2.890 2.860 2.920 771,000 2,229,940 2.8923 2.890 2.870 2.890 2.860 2.920 771,000 2.8923 -0.34%
2017-02-03 0 2.900 2.900 2.920 2.860 2.960 395,000 1,145,450 2.8999 2.900 2.900 2.920 2.860 2.960 395,000 2.8999 -1.36%
2017-02-02 0 2.940 2.940 2.950 2.910 2.940 165,000 483,310 2.9292 2.940 2.940 2.950 2.910 2.940 165,000 2.9292 -0.68%
2017-02-01 0 2.960 2.950 2.980 2.930 2.990 69,000 204,050 2.9572 2.960 2.950 2.980 2.930 2.990 69,000 2.9572 0.34%
2017-01-27 0 2.950 2.950 2.990 2.950 3.000 29,000 86,600 2.9862 2.950 2.950 2.990 2.950 3.000 29,000 2.9862 0.00%
2017-01-26 0 2.950 2.950 2.990 2.950 3.000 254,000 755,220 2.9733 2.950 2.950 2.990 2.950 3.000 254,000 2.9733 -1.34%
2017-01-25 0 2.990 2.990 3.000 2.950 3.000 512,000 1,526,840 2.9821 2.990 2.990 3.000 2.950 3.000 512,000 2.9821 1.36%
2017-01-24 0 2.950 2.920 2.950 2.910 2.960 253,000 739,040 2.9211 2.950 2.920 2.950 2.910 2.960 253,000 2.9211 1.03%
2017-01-23 0 2.920 2.890 2.930 2.900 3.020 410,000 1,199,250 2.9250 2.920 2.890 2.930 2.900 3.020 410,000 2.9250 -1.68%
2017-01-20 0 2.970 2.960 2.970 2.920 3.070 163,290 485,972 2.9761 2.970 2.960 2.970 2.920 3.070 163,290 2.9761 1.02%
2017-01-19 0 2.940 2.930 2.940 2.920 2.970 118,000 346,040 2.9325 2.940 2.930 2.940 2.920 2.970 118,000 2.9325 0.00%
2017-01-18 0 2.940 2.920 2.940 2.910 2.990 337,000 992,690 2.9457 2.940 2.920 2.940 2.910 2.990 337,000 2.9457 -0.34%
2017-01-17 0 2.950 2.910 2.990 2.880 2.980 197,000 578,600 2.9371 2.950 2.910 2.990 2.880 2.980 197,000 2.9371 2.43%
2017-01-16 0 2.880 2.880 2.900 2.820 2.910 320,000 924,980 2.8906 2.880 2.880 2.900 2.820 2.910 320,000 2.8906 -1.37%
2017-01-13 0 2.920 2.920 2.930 2.910 2.990 424,000 1,245,770 2.9381 2.920 2.920 2.930 2.910 2.990 424,000 2.9381 -1.02%
2017-01-12 0 2.950 2.950 2.970 2.950 2.990 297,000 880,280 2.9639 2.950 2.950 2.970 2.950 2.990 297,000 2.9639 1.03%
2017-01-11 0 2.920 2.930 2.960 2.920 3.020 1,059,000 3,132,960 2.9584 2.920 2.930 2.960 2.920 3.020 1,059,000 2.9584 -2.01%
2017-01-10 0 2.980 2.970 3.000 2.970 3.120 1,237,000 3,717,380 3.0052 2.980 2.970 3.000 2.970 3.120 1,237,000 3.0052 -3.25%
2017-01-09 0 3.080 3.080 3.100 3.060 3.160 340,000 1,055,910 3.1056 3.080 3.080 3.100 3.060 3.160 340,000 3.1056 -1.91%
2017-01-06 0 3.140 3.140 3.180 3.140 3.280 481,000 1,535,290 3.1919 3.140 3.140 3.180 3.140 3.280 481,000 3.1919 -3.98%
2017-01-05 0 3.270 3.260 3.290 3.130 3.300 695,000 2,236,200 3.2176 3.270 3.260 3.290 3.130 3.300 695,000 3.2176 2.51%
2017-01-04 0 3.190 3.160 3.190 3.080 3.190 295,000 928,940 3.1489 3.190 3.160 3.190 3.080 3.190 295,000 3.1489 3.24%
2017-01-03 0 3.090 3.070 3.100 3.020 3.120 984,000 3,009,125 3.0581 3.090 3.070 3.100 3.020 3.120 984,000 3.0581 -2.22%
2016-12-30 0 3.160 3.180 3.190 3.010 3.180 1,784,000 5,498,730 3.0822 3.160 3.180 3.190 3.010 3.180 1,784,000 3.0822 2.60%
2016-12-29 0 3.080 3.080 3.100 3.010 3.090 601,000 1,838,590 3.0592 3.080 3.080 3.100 3.010 3.090 601,000 3.0592 0.98%
2016-12-28 0 3.050 3.010 3.120 3.000 3.120 1,088,000 3,317,120 3.0488 3.050 3.010 3.120 3.000 3.120 1,088,000 3.0488 -0.97%
2016-12-23 0 3.080 3.120 3.130 2.990 3.140 3,465,000 10,435,190 3.0116 3.080 3.120 3.130 2.990 3.140 3,465,000 3.0116 0.98%
2016-12-22 0 3.050 3.170 3.280 2.990 3.180 858,000 2,622,870 3.0570 3.050 3.170 3.280 2.990 3.180 858,000 3.0570 -2.24%
2016-12-21 0 3.120 3.000 3.140 2.960 3.130 537,442 1,614,099 3.0033 3.120 3.000 3.140 2.960 3.130 537,442 3.0033 3.65%
2016-12-20 0 3.010 2.960 3.050 2.890 3.050 1,389,000 4,114,370 2.9621 3.010 2.960 3.050 2.890 3.050 1,389,000 2.9621 -0.33%
2016-12-19 0 3.020 2.990 3.020 2.860 3.040 1,603,000 4,766,650 2.9736 3.020 2.990 3.020 2.860 3.040 1,603,000 2.9736 1.00%
2016-12-16 0 2.990 2.970 2.990 2.960 3.080 1,194,000 3,613,040 3.0260 2.990 2.970 2.990 2.960 3.080 1,194,000 3.0260 -0.33%
2016-12-15 0 3.000 2.990 3.000 2.950 3.010 425,000 1,267,820 2.9831 3.000 2.990 3.000 2.950 3.010 425,000 2.9831 0.00%
2016-12-14 0 3.000 2.980 3.000 2.980 3.100 567,000 1,708,630 3.0135 3.000 2.980 3.000 2.980 3.100 567,000 3.0135 0.33%
2016-12-13 0 2.990 2.990 3.000 2.970 3.110 1,117,000 3,363,440 3.0111 2.990 2.990 3.000 2.970 3.110 1,117,000 3.0111 1.70%
2016-12-12 0 2.940 2.940 2.950 2.940 3.040 568,000 1,693,840 2.9821 2.940 2.940 2.950 2.940 3.040 568,000 2.9821 -2.65%
2016-12-09 0 3.020 3.000 3.020 2.970 3.100 1,408,000 4,237,990 3.0099 3.020 3.000 3.020 2.970 3.100 1,408,000 3.0099 -1.95%
2016-12-08 0 3.080 3.080 3.150 3.070 3.340 1,107,000 3,466,150 3.1311 3.080 3.080 3.150 3.070 3.340 1,107,000 3.1311 -3.75%
2016-12-07 0 3.200 3.190 3.200 3.070 3.200 782,000 2,434,660 3.1134 3.200 3.190 3.200 3.070 3.200 782,000 3.1134 1.59%
2016-12-06 0 3.150 3.150 3.200 3.100 3.290 381,000 1,210,880 3.1782 3.150 3.150 3.200 3.100 3.290 381,000 3.1782 -1.25%
2016-12-05 0 3.190 3.180 3.190 3.180 3.250 1,001,000 3,205,820 3.2026 3.190 3.180 3.190 3.180 3.250 1,001,000 3.2026 -2.15%
2016-12-02 0 3.260 3.260 3.290 3.240 3.380 698,000 2,299,710 3.2947 3.260 3.260 3.290 3.240 3.380 698,000 3.2947 -3.83%
2016-12-01 0 3.390 3.390 3.400 3.390 3.570 663,000 2,288,540 3.4518 3.390 3.390 3.400 3.390 3.570 663,000 3.4518 -3.69%
2016-11-30 0 3.520 3.520 3.550 3.400 3.550 573,000 1,992,460 3.4772 3.520 3.520 3.550 3.400 3.550 573,000 3.4772 0.86%
2016-11-29 0 3.490 3.490 3.500 3.480 3.550 714,000 2,511,470 3.5175 3.490 3.490 3.500 3.480 3.550 714,000 3.5175 0.29%
2016-11-28 0 3.480 3.480 3.490 3.300 3.490 1,074,000 3,671,980 3.4190 3.480 3.480 3.490 3.300 3.490 1,074,000 3.4190 5.14%
2016-11-25 0 3.310 3.290 3.310 3.250 3.310 315,000 1,035,160 3.2862 3.310 3.290 3.310 3.250 3.310 315,000 3.2862 0.91%
2016-11-24 0 3.280 3.280 3.320 3.190 3.330 873,000 2,851,910 3.2668 3.280 3.280 3.320 3.190 3.330 873,000 3.2668 1.55%
2016-11-23 0 3.230 3.230 3.250 3.230 3.400 1,958,000 6,496,300 3.3178 3.230 3.230 3.250 3.230 3.400 1,958,000 3.3178 -5.28%
2016-11-22 0 3.410 3.400 3.440 3.360 3.550 508,000 1,754,620 3.4540 3.410 3.400 3.440 3.360 3.550 508,000 3.4540 -0.29%
2016-11-21 0 3.420 3.410 3.500 3.400 3.550 936,000 3,210,590 3.4301 3.420 3.410 3.500 3.400 3.550 936,000 3.4301 -2.29%
2016-11-18 0 3.500 3.490 3.500 3.450 3.590 643,000 2,261,290 3.5168 3.500 3.490 3.500 3.450 3.590 643,000 3.5168 0.00%
2016-11-17 0 3.500 3.490 3.500 3.470 3.730 2,034,000 7,232,880 3.5560 3.500 3.490 3.500 3.470 3.730 2,034,000 3.5560 -5.66%
2016-11-16 0 3.710 3.700 3.720 3.700 3.770 105,000 388,930 3.7041 3.710 3.700 3.720 3.700 3.770 105,000 3.7041 -0.27%
2016-11-15 0 3.720 3.700 3.710 3.700 3.840 387,000 1,436,510 3.7119 3.720 3.700 3.710 3.700 3.840 387,000 3.7119 1.09%
2016-11-14 0 3.680 3.680 3.700 3.660 3.750 69,000 255,590 3.7042 3.680 3.680 3.700 3.660 3.750 69,000 3.7042 -1.34%
2016-11-11 0 3.730 3.680 3.750 3.650 3.770 137,000 504,240 3.6806 3.730 3.680 3.750 3.650 3.770 137,000 3.6806 1.36%
2016-11-10 0 3.680 3.670 3.680 3.630 3.740 760,000 2,797,600 3.6811 3.680 3.670 3.680 3.630 3.740 760,000 3.6811 0.27%
2016-11-09 0 3.670 3.650 3.730 3.620 3.720 813,000 2,979,640 3.6650 3.670 3.650 3.730 3.620 3.720 813,000 3.6650 -1.87%
2016-11-08 0 3.740 3.730 3.860 3.680 3.850 510,000 1,911,810 3.7486 3.740 3.730 3.860 3.680 3.850 510,000 3.7486 -0.80%
2016-11-07 0 3.770 3.770 3.810 3.700 3.800 239,000 898,260 3.7584 3.770 3.770 3.810 3.700 3.800 239,000 3.7584 0.00%
2016-11-04 0 3.770 3.720 3.800 3.610 3.810 1,375,000 5,069,410 3.6868 3.770 3.720 3.800 3.610 3.810 1,375,000 3.6868 -0.79%
2016-11-03 0 3.800 3.800 3.820 3.730 3.820 456,000 1,725,780 3.7846 3.800 3.800 3.820 3.730 3.820 456,000 3.7846 0.00%
2016-11-02 0 3.800 3.800 3.810 3.680 3.850 504,000 1,916,060 3.8017 3.800 3.800 3.810 3.680 3.850 504,000 3.8017 -2.06%
2016-11-01 0 3.880 3.870 3.880 3.750 3.900 763,000 2,938,800 3.8516 3.880 3.870 3.880 3.750 3.900 763,000 3.8516 2.11%
2016-10-31 0 3.800 3.800 3.820 3.710 3.810 951,000 3,584,970 3.7697 3.800 3.800 3.820 3.710 3.810 951,000 3.7697 -1.81%
2016-10-28 0 3.870 3.860 3.870 3.800 3.900 179,000 693,000 3.8715 3.870 3.860 3.870 3.800 3.900 179,000 3.8715 -0.77%
2016-10-27 0 3.900 3.900 3.920 3.780 3.920 979,000 3,755,650 3.8362 3.900 3.900 3.920 3.780 3.920 979,000 3.8362 0.26%
2016-10-26 0 3.890 3.880 3.890 3.840 3.940 233,000 907,950 3.8968 3.890 3.880 3.890 3.840 3.940 233,000 3.8968 -2.02%
2016-10-25 0 3.970 3.930 3.970 3.930 4.010 524,000 2,093,320 3.9949 3.970 3.930 3.970 3.930 4.010 524,000 3.9949 -0.75%
2016-10-24 0 4.000 3.990 4.000 3.910 4.130 975,000 3,914,975 4.0154 4.000 3.990 4.000 3.910 4.130 975,000 4.0154 1.01%
2016-10-20 0 3.960 3.950 3.970 3.840 4.030 817,000 3,227,320 3.9502 3.960 3.950 3.970 3.840 4.030 817,000 3.9502 2.33%
2016-10-19 0 3.870 3.860 3.900 3.810 3.920 964,000 3,739,350 3.8790 3.870 3.860 3.900 3.810 3.920 964,000 3.8790 -0.77%
2016-10-18 0 3.900 3.900 3.910 3.720 3.920 1,097,000 4,216,490 3.8437 3.900 3.900 3.910 3.720 3.920 1,097,000 3.8437 5.12%
2016-10-17 0 3.710 3.700 3.710 3.700 3.980 1,060,000 3,983,520 3.7580 3.710 3.700 3.710 3.700 3.980 1,060,000 3.7580 -5.36%
2016-10-14 0 3.920 3.870 3.920 3.740 3.940 439,000 1,679,580 3.8259 3.920 3.870 3.920 3.740 3.940 439,000 3.8259 3.43%
2016-10-13 0 3.790 3.790 3.810 3.790 3.990 1,792,000 6,931,050 3.8678 3.790 3.790 3.810 3.790 3.990 1,792,000 3.8678 -4.77%
2016-10-12 0 3.980 3.980 3.990 3.910 4.070 414,000 1,652,460 3.9914 3.980 3.980 3.990 3.910 4.070 414,000 3.9914 -2.21%
2016-10-11 0 4.070 4.050 4.090 4.050 4.200 1,462,000 6,019,380 4.1172 4.070 4.050 4.090 4.050 4.200 1,462,000 4.1172 -0.73%
2016-10-07 0 4.100 4.100 4.180 4.090 4.210 866,000 3,588,930 4.1443 4.100 4.100 4.180 4.090 4.210 866,000 4.1443 -0.97%
2016-10-06 0 4.140 4.110 4.140 4.000 4.300 2,393,000 10,046,600 4.1983 4.140 4.110 4.140 4.000 4.300 2,393,000 4.1983 3.50%
2016-10-05 0 4.000 3.970 4.030 3.920 4.020 550,000 2,179,690 3.9631 4.000 3.970 4.030 3.920 4.020 550,000 3.9631 0.00%
2016-10-04 0 4.000 4.000 4.040 3.950 4.070 465,000 1,865,480 4.0118 4.000 4.000 4.040 3.950 4.070 465,000 4.0118 0.00%
2016-10-03 0 4.000 4.000 4.040 3.960 4.130 812,000 3,290,635 4.0525 4.000 4.000 4.040 3.960 4.130 812,000 4.0525 1.01%
2016-09-30 0 3.960 3.970 3.990 3.850 3.990 730,000 2,872,775 3.9353 3.960 3.970 3.990 3.850 3.990 730,000 3.9353 0.00%
2016-09-29 0 3.960 3.920 3.960 3.850 3.970 773,000 3,025,040 3.9134 3.960 3.920 3.960 3.850 3.970 773,000 3.9134 0.00%
2016-09-28 0 3.960 3.920 3.960 3.790 3.990 856,000 3,338,460 3.9001 3.960 3.920 3.960 3.790 3.990 856,000 3.9001 2.86%
2016-09-27 0 3.850 3.840 3.850 3.720 3.900 1,142,000 4,350,150 3.8092 3.850 3.840 3.850 3.720 3.900 1,142,000 3.8092 2.12%
2016-09-26 0 3.770 3.720 3.780 3.700 3.990 1,802,000 6,875,070 3.8152 3.770 3.720 3.780 3.700 3.990 1,802,000 3.8152 -4.56%
2016-09-23 0 3.950 3.950 3.990 3.870 4.130 3,335,000 13,337,830 3.9993 3.950 3.950 3.990 3.870 4.130 3,335,000 3.9993 -1.25%
2016-09-22 0 4.000 3.990 4.000 3.890 4.160 3,892,000 15,580,820 4.0033 4.000 3.990 4.000 3.890 4.160 3,892,000 4.0033 4.17%
2016-09-21 0 3.840 3.790 3.840 3.530 3.840 3,356,000 12,461,380 3.7132 3.840 3.790 3.840 3.530 3.840 3,356,000 3.7132 8.17%
2016-09-20 0 3.550 3.530 3.550 3.540 3.660 1,109,000 3,973,120 3.5826 3.550 3.530 3.550 3.540 3.660 1,109,000 3.5826 -1.39%
2016-09-19 0 3.600 3.600 3.650 3.600 3.790 1,854,000 6,760,380 3.6464 3.600 3.600 3.650 3.600 3.790 1,854,000 3.6464 -0.55%
2016-09-15 0 3.620 3.610 3.620 3.400 3.660 1,352,000 4,850,260 3.5875 3.620 3.610 3.620 3.400 3.660 1,352,000 3.5875 5.23%
2016-09-14 0 3.440 3.400 3.450 3.380 3.630 2,357,000 8,176,890 3.4692 3.440 3.400 3.450 3.380 3.630 2,357,000 3.4692 -3.64%
2016-09-13 0 3.570 3.560 3.570 3.570 3.740 1,450,000 5,252,980 3.6227 3.570 3.560 3.570 3.570 3.740 1,450,000 3.6227 -2.99%
2016-09-12 0 3.680 3.640 3.680 3.650 3.830 1,424,000 5,287,590 3.7132 3.680 3.640 3.680 3.650 3.830 1,424,000 3.7132 -5.64%
2016-09-09 0 3.900 3.890 3.930 3.830 3.970 1,792,000 6,995,240 3.9036 3.900 3.890 3.930 3.830 3.970 1,792,000 3.9036 -0.76%
2016-09-08 0 3.930 3.920 3.980 3.870 4.060 733,000 2,891,600 3.9449 3.930 3.920 3.980 3.870 4.060 733,000 3.9449 -0.51%
2016-09-07 0 3.950 3.940 3.980 3.930 4.020 1,881,200 7,479,117 3.9757 3.950 3.940 3.980 3.930 4.020 1,881,200 3.9757 -1.50%
2016-09-06 0 4.010 3.960 4.010 3.750 4.020 5,580,000 21,720,320 3.8925 4.010 3.960 4.010 3.750 4.020 5,580,000 3.8925 5.80%
2016-09-05 0 3.790 3.780 3.800 3.570 3.820 2,003,000 7,515,010 3.7519 3.790 3.780 3.800 3.570 3.820 2,003,000 3.7519 7.98%
2016-09-02 0 3.510 3.500 3.510 3.380 3.600 2,162,000 7,571,360 3.5020 3.510 3.500 3.510 3.380 3.600 2,162,000 3.5020 2.03%
2016-09-01 0 3.440 3.420 3.450 3.310 3.450 955,000 3,238,980 3.3916 3.440 3.420 3.450 3.310 3.450 955,000 3.3916 0.58%
2016-08-31 0 3.420 3.410 3.470 3.400 3.770 2,248,000 7,866,460 3.4993 3.420 3.410 3.470 3.400 3.770 2,248,000 3.4993 -4.74%
2016-08-30 0 3.590 3.570 3.610 3.300 3.650 3,471,000 12,377,840 3.5661 3.590 3.570 3.610 3.300 3.650 3,471,000 3.5661 5.90%
2016-08-29 0 3.390 3.330 3.420 3.230 3.420 759,000 2,526,250 3.3284 3.390 3.330 3.420 3.230 3.420 759,000 3.3284 -1.74%
2016-08-26 0 3.450 3.410 3.480 3.100 3.480 6,253,100 20,631,790 3.2994 3.450 3.410 3.480 3.100 3.480 6,253,100 3.2994 10.58%
2016-08-25 0 3.120 3.040 3.120 2.960 3.120 759,000 2,299,030 3.0290 3.120 3.040 3.120 2.960 3.120 759,000 3.0290 1.63%
2016-08-24 0 3.070 3.070 3.080 3.070 3.210 511,000 1,581,990 3.0959 3.070 3.070 3.080 3.070 3.210 511,000 3.0959 -4.06%
2016-08-23 0 3.200 3.150 3.200 3.100 3.200 829,000 2,592,390 3.1271 3.200 3.150 3.200 3.100 3.200 829,000 3.1271 0.63%
2016-08-22 0 3.180 3.110 3.200 3.060 3.200 1,128,800 3,515,290 3.1142 3.180 3.110 3.200 3.060 3.200 1,128,800 3.1142 2.58%
2016-08-19 0 3.100 3.090 3.100 3.020 3.140 1,465,000 4,552,680 3.1076 3.100 3.090 3.100 3.020 3.140 1,465,000 3.1076 1.64%
2016-08-18 0 3.050 3.040 3.050 2.900 3.120 1,397,000 4,277,490 3.0619 3.050 3.040 3.050 2.900 3.120 1,397,000 3.0619 4.10%
2016-08-17 0 2.930 2.930 2.950 2.870 3.010 1,026,000 3,025,730 2.9491 2.930 2.930 2.950 2.870 3.010 1,026,000 2.9491 -1.01%
2016-08-16 0 2.960 2.960 2.970 2.940 2.980 1,393,000 4,111,330 2.9514 2.960 2.960 2.970 2.940 2.980 1,393,000 2.9514 0.68%
2016-08-15 0 2.940 2.900 2.950 2.750 2.960 2,384,000 6,879,130 2.8855 2.940 2.900 2.950 2.750 2.960 2,384,000 2.8855 8.09%
2016-08-12 0 2.720 2.710 2.730 2.670 2.730 2,795,000 7,561,670 2.7054 2.720 2.710 2.730 2.670 2.730 2,795,000 2.7054 1.49%
2016-08-11 0 2.680 2.650 2.660 2.650 2.860 2,089,000 5,708,180 2.7325 2.680 2.650 2.660 2.650 2.860 2,089,000 2.7325 -4.96%
2016-08-10 0 2.820 2.820 2.830 2.790 2.860 2,065,000 5,802,810 2.8101 2.820 2.820 2.830 2.790 2.860 2,065,000 2.8101 -2.08%
2016-08-09 0 2.880 2.880 2.890 2.870 2.910 294,000 849,500 2.8895 2.880 2.880 2.890 2.870 2.910 294,000 2.8895 0.00%
2016-08-08 0 2.880 2.880 2.890 2.880 2.900 148,000 427,990 2.8918 2.880 2.880 2.890 2.880 2.900 148,000 2.8918 -1.03%
2016-08-05 0 2.910 2.910 2.920 2.890 2.950 439,200 1,277,600 2.9089 2.910 2.910 2.920 2.890 2.950 439,200 2.9089 0.34%
2016-08-04 0 2.900 2.900 2.910 2.900 2.930 326,000 950,330 2.9151 2.900 2.900 2.910 2.900 2.930 326,000 2.9151 1.05%
2016-08-03 0 2.870 2.870 2.910 2.860 3.070 532,000 1,541,220 2.8970 2.870 2.870 2.910 2.860 3.070 532,000 2.8970 -6.51%
2016-08-01 0 3.070 2.900 3.070 2.810 3.100 203,000 599,540 2.9534 3.070 2.900 3.070 2.810 3.100 203,000 2.9534 7.34%
2016-07-29 0 2.860 2.810 2.870 2.810 2.940 666,000 1,904,930 2.8603 2.860 2.810 2.870 2.810 2.940 666,000 2.8603 -2.39%
2016-07-28 0 2.930 2.930 2.950 2.850 2.930 104,000 301,680 2.9008 2.930 2.930 2.950 2.850 2.930 104,000 2.9008 1.38%
2016-07-27 0 2.890 2.850 2.900 2.850 2.910 98,000 281,850 2.8760 2.890 2.850 2.900 2.850 2.910 98,000 2.8760 -1.37%
2016-07-26 0 2.930 2.900 2.940 2.850 2.960 210,000 611,550 2.9121 2.930 2.900 2.940 2.850 2.960 210,000 2.9121 2.09%
2016-07-25 0 2.870 2.860 2.880 2.860 2.910 163,000 468,240 2.8726 2.870 2.860 2.880 2.860 2.910 163,000 2.8726 -1.37%
2016-07-22 0 2.910 2.910 2.930 2.880 2.940 467,000 1,357,220 2.9063 2.910 2.910 2.930 2.880 2.940 467,000 2.9063 -0.34%
2016-07-21 0 2.920 2.920 2.930 2.900 2.930 600,000 1,744,630 2.9077 2.920 2.920 2.930 2.900 2.930 600,000 2.9077 -0.34%
2016-07-20 0 2.930 2.920 2.930 2.900 2.950 369,000 1,079,370 2.9251 2.930 2.920 2.930 2.900 2.950 369,000 2.9251 -1.35%
2016-07-19 0 2.970 2.920 2.990 2.890 2.990 979,000 2,876,830 2.9385 2.970 2.920 2.990 2.890 2.990 979,000 2.9385 2.06%
2016-07-18 0 2.910 2.910 2.930 2.870 2.930 182,000 529,780 2.9109 2.910 2.910 2.930 2.870 2.930 182,000 2.9109 0.00%
2016-07-15 0 2.910 2.890 2.920 2.880 2.940 816,000 2,374,690 2.9102 2.910 2.890 2.920 2.880 2.940 816,000 2.9102 -0.34%
2016-07-14 0 2.920 2.910 2.920 2.900 2.940 312,000 910,480 2.9182 2.920 2.910 2.920 2.900 2.940 312,000 2.9182 0.69%
2016-07-13 0 2.900 2.890 2.900 2.880 2.950 1,031,000 2,994,520 2.9045 2.900 2.890 2.900 2.880 2.950 1,031,000 2.9045 -1.02%
2016-07-12 0 2.930 2.930 2.940 2.840 2.980 507,000 1,485,770 2.9305 2.930 2.930 2.940 2.840 2.980 507,000 2.9305 -1.68%
2016-07-11 0 2.980 2.920 2.980 2.970 3.170 2,103,000 6,377,120 3.0324 2.980 2.920 2.980 2.970 3.170 2,103,000 3.0324 0.00%
2016-07-08 0 2.980 2.990 3.000 2.810 3.000 1,902,600 5,534,886 2.9091 2.980 2.990 3.000 2.810 3.000 1,902,600 2.9091 1.36%
2016-07-07 0 2.940 2.900 2.950 2.850 3.010 706,000 2,066,730 2.9274 2.940 2.900 2.950 2.850 3.010 706,000 2.9274 -2.97%
2016-07-06 0 3.030 3.030 3.040 2.600 3.080 5,853,000 16,166,750 2.7621 3.030 3.030 3.040 2.600 3.080 5,853,000 2.7621 2.02%
2016-07-05 0 2.970 2.920 2.970 2.880 3.460 3,900,000 11,930,930 3.0592 2.970 2.920 2.970 2.880 3.460 3,900,000 3.0592 -14.41%
2016-07-04 0 3.470 3.470 3.500 3.450 3.540 253,000 880,610 3.4807 3.470 3.470 3.500 3.450 3.540 253,000 3.4807 0.00%
2016-06-30 0 3.470 3.460 3.500 3.440 3.500 127,000 439,840 3.4633 3.470 3.460 3.500 3.440 3.500 127,000 3.4633 0.58%
2016-06-29 0 3.450 3.450 3.470 3.420 3.560 145,000 504,670 3.4805 3.450 3.450 3.470 3.420 3.560 145,000 3.4805 -0.58%
2016-06-28 0 3.470 3.470 3.520 3.460 3.520 157,000 550,590 3.5069 3.470 3.470 3.520 3.460 3.520 157,000 3.5069 -3.07%
2016-06-27 0 3.580 3.570 3.580 3.550 3.620 325,000 1,160,100 3.5695 3.580 3.570 3.580 3.550 3.620 325,000 3.5695 -0.56%
2016-06-24 0 3.600 3.570 3.600 3.550 3.650 298,000 1,073,730 3.6031 3.600 3.570 3.600 3.550 3.650 298,000 3.6031 -1.37%
2016-06-23 0 3.650 3.650 3.720 3.650 3.770 58,000 215,410 3.7140 3.650 3.650 3.720 3.650 3.770 58,000 3.7140 0.00%
2016-06-22 0 3.650 3.620 3.700 3.570 3.780 348,000 1,274,970 3.6637 3.650 3.620 3.700 3.570 3.780 348,000 3.6637 2.82%
2016-06-21 0 3.550 3.500 3.560 3.480 3.590 173,000 608,680 3.5184 3.550 3.500 3.560 3.480 3.590 173,000 3.5184 1.43%
2016-06-20 0 3.500 3.470 3.500 3.440 3.500 96,000 334,030 3.4795 3.500 3.470 3.500 3.440 3.500 96,000 3.4795 0.86%
2016-06-17 0 3.470 3.460 3.470 3.420 3.510 130,000 452,800 3.4831 3.470 3.460 3.470 3.420 3.510 130,000 3.4831 0.00%
2016-06-16 0 3.470 3.470 3.480 3.450 3.500 131,000 457,190 3.4900 3.470 3.470 3.480 3.450 3.500 131,000 3.4900 -0.29%
2016-06-15 0 3.480 3.480 3.520 3.460 3.540 280,000 978,950 3.4963 3.480 3.480 3.520 3.460 3.540 280,000 3.4963 0.29%
2016-06-14 0 3.470 3.460 3.480 3.440 3.490 49,000 169,680 3.4629 3.470 3.460 3.480 3.440 3.490 49,000 3.4629 0.00%
2016-06-13 0 3.470 3.470 3.500 3.400 3.540 197,000 688,010 3.4924 3.470 3.470 3.500 3.400 3.540 197,000 3.4924 -0.86%
2016-06-10 0 3.500 3.500 3.540 3.500 3.650 164,000 585,310 3.5690 3.500 3.500 3.540 3.500 3.650 164,000 3.5690 -5.41%
2016-06-08 0 3.700 3.600 3.710 3.600 3.790 275,600 1,012,300 3.6731 3.700 3.600 3.710 3.600 3.790 275,600 3.6731 0.00%
2016-06-07 0 3.700 3.680 3.710 3.580 3.800 199,000 737,310 3.7051 3.700 3.680 3.710 3.580 3.800 199,000 3.7051 2.49%
2016-06-06 0 3.610 3.610 3.670 3.610 3.760 129,000 482,260 3.7384 3.610 3.610 3.670 3.610 3.760 129,000 3.7384 -4.24%
2016-06-03 0 3.770 3.710 3.770 3.770 3.880 319,000 1,218,860 3.8209 3.770 3.710 3.770 3.770 3.880 319,000 3.8209 -1.31%
2016-06-02 0 3.820 3.790 3.820 3.790 3.860 319,000 1,216,220 3.8126 3.820 3.790 3.820 3.790 3.860 319,000 3.8126 1.87%
2016-06-01 0 3.750 3.700 3.750 3.650 3.780 136,000 509,510 3.7464 3.750 3.700 3.750 3.650 3.780 136,000 3.7464 -2.60%
2016-05-31 0 3.850 3.800 3.850 3.600 3.910 222,000 842,400 3.7946 3.850 3.800 3.850 3.600 3.910 222,000 3.7946 1.32%
2016-05-30 0 3.800 3.770 3.820 3.560 3.800 182,000 672,520 3.6952 3.800 3.770 3.820 3.560 3.800 182,000 3.6952 2.70%
2016-05-27 0 3.700 3.680 3.710 3.670 3.820 226,000 841,880 3.7251 3.700 3.680 3.710 3.670 3.820 226,000 3.7251 -2.37%
2016-05-26 0 3.790 3.730 3.790 3.620 3.860 154,000 577,310 3.7488 3.790 3.730 3.790 3.620 3.860 154,000 3.7488 3.27%
2016-05-25 0 3.670 3.610 3.670 3.640 3.910 198,000 742,480 3.7499 3.670 3.610 3.670 3.640 3.910 198,000 3.7499 2.23%
2016-05-24 0 3.590 3.560 3.590 3.530 3.600 493,000 1,762,660 3.5754 3.590 3.560 3.590 3.530 3.600 493,000 3.5754 0.56%
2016-05-23 0 3.570 3.560 3.600 3.550 3.600 373,000 1,331,690 3.5702 3.570 3.560 3.600 3.550 3.600 373,000 3.5702 0.28%
2016-05-20 0 3.560 3.560 3.570 3.520 3.580 286,000 1,020,030 3.5665 3.560 3.560 3.570 3.520 3.580 286,000 3.5665 -1.66%
2016-05-19 0 3.620 3.550 3.620 3.520 3.670 363,000 1,311,150 3.6120 3.620 3.550 3.620 3.520 3.670 363,000 3.6120 2.84%
2016-05-18 0 3.520 3.520 3.540 3.420 3.620 377,000 1,336,790 3.5459 3.520 3.520 3.540 3.420 3.620 377,000 3.5459 0.28%
2016-05-17 0 3.510 3.510 3.530 3.410 3.530 225,000 784,600 3.4871 3.510 3.510 3.530 3.410 3.530 225,000 3.4871 0.29%
2016-05-16 0 3.500 3.440 3.500 3.380 3.600 520,000 1,802,575 3.4665 3.500 3.440 3.500 3.380 3.600 520,000 3.4665 2.34%
2016-05-13 0 3.420 3.410 3.450 3.370 3.760 1,825,000 6,481,788 3.5517 3.420 3.410 3.450 3.370 3.760 1,825,000 3.5517 -10.24%
2016-05-12 0 3.810 3.810 3.840 3.780 3.850 324,000 1,232,080 3.8027 3.810 3.810 3.840 3.780 3.850 324,000 3.8027 -1.30%
2016-05-11 0 3.860 3.860 3.890 3.840 3.930 232,000 906,170 3.9059 3.860 3.860 3.890 3.840 3.930 232,000 3.9059 0.78%
2016-05-10 0 3.830 3.820 3.830 3.810 3.900 510,000 1,961,480 3.8460 3.830 3.820 3.830 3.810 3.900 510,000 3.8460 -1.79%
2016-05-09 0 3.900 3.900 3.930 3.900 4.030 759,000 2,989,900 3.9393 3.900 3.900 3.930 3.900 4.030 759,000 3.9393 -1.76%
2016-05-06 0 3.970 3.960 3.970 3.910 4.070 1,232,000 4,922,680 3.9957 3.970 3.960 3.970 3.910 4.070 1,232,000 3.9957 -2.22%
2016-05-05 0 4.060 4.060 4.070 4.030 4.100 390,000 1,589,370 4.0753 4.060 4.060 4.070 4.030 4.100 390,000 4.0753 -1.69%
2016-05-04 0 4.130 4.090 4.130 4.050 4.200 256,000 1,058,790 4.1359 4.130 4.090 4.130 4.050 4.200 256,000 4.1359 0.49%
2016-05-03 0 4.110 4.080 4.110 4.000 4.200 298,000 1,216,790 4.0832 4.110 4.080 4.110 4.000 4.200 298,000 4.0832 -0.48%
2016-04-29 0 4.130 4.090 4.140 4.080 4.180 109,000 446,900 4.1000 4.130 4.090 4.140 4.080 4.180 109,000 4.1000 -0.24%
2016-04-28 0 4.140 4.140 4.170 4.130 4.390 194,000 813,330 4.1924 4.140 4.140 4.170 4.130 4.390 194,000 4.1924 -1.19%
2016-04-27 0 4.190 4.170 4.190 4.110 4.200 263,000 1,095,530 4.1655 4.190 4.170 4.190 4.110 4.200 263,000 4.1655 0.00%
2016-04-26 0 4.190 4.100 4.210 4.050 4.300 596,000 2,449,510 4.1099 4.190 4.100 4.210 4.050 4.300 596,000 4.1099 -1.41%
2016-04-25 0 4.250 4.250 4.290 4.230 4.420 502,000 2,144,720 4.2724 4.250 4.250 4.290 4.230 4.420 502,000 4.2724 -3.41%
2016-04-22 0 4.400 4.390 4.410 4.360 4.430 107,000 470,650 4.3986 4.400 4.390 4.410 4.360 4.430 107,000 4.3986 -2.00%
2016-04-21 0 4.490 4.460 4.490 4.430 4.550 460,000 2,048,330 4.4529 4.490 4.460 4.490 4.430 4.550 460,000 4.4529 2.05%
2016-04-20 0 4.400 4.400 4.450 4.320 4.500 386,000 1,698,870 4.4012 4.400 4.400 4.450 4.320 4.500 386,000 4.4012 -2.87%
2016-04-19 0 4.530 4.520 4.550 4.350 4.550 618,000 2,754,880 4.4577 4.530 4.520 4.550 4.350 4.550 618,000 4.4577 0.67%
2016-04-18 0 4.500 4.500 4.550 4.460 4.560 574,000 2,589,170 4.5107 4.500 4.500 4.550 4.460 4.560 574,000 4.5107 -1.53%
2016-04-15 0 4.570 4.570 4.580 4.390 4.680 2,226,000 10,221,870 4.5920 4.570 4.570 4.580 4.390 4.680 2,226,000 4.5920 4.10%
2016-04-14 0 4.390 4.390 4.400 4.290 4.470 1,883,000 8,282,831 4.3987 4.390 4.390 4.400 4.290 4.470 1,883,000 4.3987 2.81%
2016-04-13 0 4.270 4.220 4.270 4.090 4.300 718,000 3,040,830 4.2351 4.270 4.220 4.270 4.090 4.300 718,000 4.2351 4.40%
2016-04-12 0 4.090 4.050 4.090 4.000 4.090 299,000 1,216,970 4.0701 4.090 4.050 4.090 4.000 4.090 299,000 4.0701 2.25%
2016-04-11 0 4.000 4.010 4.050 3.880 4.140 857,000 3,458,360 4.0354 4.000 4.010 4.050 3.880 4.140 857,000 4.0354 0.50%
2016-04-08 0 3.980 3.960 3.980 3.950 4.000 1,018,000 4,046,290 3.9747 3.980 3.960 3.980 3.950 4.000 1,018,000 3.9747 -1.73%
2016-04-07 0 4.050 4.040 4.050 4.040 4.110 589,400 2,400,700 4.0731 4.050 4.040 4.050 4.040 4.110 589,400 4.0731 0.00%
2016-04-06 0 4.050 4.040 4.070 4.030 4.190 862,000 3,554,320 4.1233 4.050 4.040 4.070 4.030 4.190 862,000 4.1233 -3.34%
2016-04-05 0 4.190 4.170 4.210 4.000 4.240 603,500 2,488,630 4.1237 4.190 4.170 4.210 4.000 4.240 603,500 4.1237 0.48%
2016-04-01 0 4.170 4.170 4.180 4.130 4.490 606,000 2,599,394 4.2894 4.170 4.170 4.180 4.130 4.490 606,000 4.2894 -4.14%
2016-03-31 0 4.350 4.340 4.380 4.280 4.480 854,000 3,733,030 4.3712 4.350 4.340 4.380 4.280 4.480 854,000 4.3712 1.16%
2016-03-30 0 4.300 4.250 4.300 4.080 4.320 1,510,700 6,403,905 4.2390 4.300 4.250 4.300 4.080 4.320 1,510,700 4.2390 4.12%
2016-03-29 0 4.130 4.130 4.170 4.050 4.240 494,000 2,037,800 4.1251 4.130 4.130 4.170 4.050 4.240 494,000 4.1251 1.72%
2016-03-24 0 4.060 4.060 4.110 4.000 4.200 169,000 693,290 4.1023 4.060 4.060 4.110 4.000 4.200 169,000 4.1023 -0.73%
2016-03-23 0 4.090 4.050 4.100 4.040 4.170 237,000 972,210 4.1022 4.090 4.050 4.100 4.040 4.170 237,000 4.1022 0.25%
2016-03-22 0 4.080 4.080 4.100 4.030 4.220 590,000 2,419,810 4.1014 4.080 4.080 4.100 4.030 4.220 590,000 4.1014 -3.55%
2016-03-21 0 4.230 4.230 4.240 4.100 4.300 1,045,000 4,409,220 4.2193 4.230 4.230 4.240 4.100 4.300 1,045,000 4.2193 4.96%
2016-03-18 0 4.030 4.020 4.030 3.720 4.030 1,392,000 5,395,970 3.8764 4.030 4.020 4.030 3.720 4.030 1,392,000 3.8764 5.22%
2016-03-17 0 3.830 3.810 3.840 3.740 3.830 1,069,000 4,032,020 3.7718 3.830 3.810 3.840 3.740 3.830 1,069,000 3.7718 2.41%
2016-03-16 0 3.740 3.730 3.750 3.710 3.850 1,605,000 6,029,530 3.7567 3.740 3.730 3.750 3.710 3.850 1,605,000 3.7567 -0.80%
2016-03-15 0 3.770 3.760 3.780 3.760 3.860 250,000 951,190 3.8048 3.770 3.760 3.780 3.760 3.860 250,000 3.8048 0.53%
2016-03-14 0 3.750 3.750 3.770 3.740 3.900 937,000 3,540,640 3.7787 3.750 3.750 3.770 3.740 3.900 937,000 3.7787 -1.32%
2016-03-11 0 3.800 3.790 3.820 3.800 3.900 426,000 1,633,520 3.8346 3.800 3.790 3.820 3.800 3.900 426,000 3.8346 -2.31%
2016-03-10 0 3.890 3.870 3.930 3.870 4.080 553,000 2,198,210 3.9751 3.890 3.870 3.930 3.870 4.080 553,000 3.9751 -2.02%
2016-03-09 0 3.970 3.910 4.010 3.910 4.060 685,000 2,742,950 4.0043 3.970 3.910 4.010 3.910 4.060 685,000 4.0043 0.51%
2016-03-08 0 3.950 3.930 3.950 3.800 3.970 554,000 2,160,530 3.8999 3.950 3.930 3.950 3.800 3.970 554,000 3.8999 3.13%
2016-03-07 0 3.830 3.760 3.830 3.700 3.860 1,221,000 4,636,210 3.7971 3.830 3.760 3.830 3.700 3.860 1,221,000 3.7971 3.51%
2016-03-04 0 3.700 3.690 3.720 3.620 3.880 893,000 3,307,360 3.7037 3.700 3.690 3.720 3.620 3.880 893,000 3.7037 -3.90%
2016-03-03 0 3.850 3.800 3.850 3.760 4.190 2,018,000 7,875,015 3.9024 3.850 3.800 3.850 3.760 4.190 2,018,000 3.9024 -6.78%
2016-03-02 0 4.130 4.130 4.180 4.120 4.220 937,000 3,900,000 4.1622 4.130 4.130 4.180 4.120 4.220 937,000 4.1622 -0.24%
2016-03-01 0 4.140 4.140 4.150 4.120 4.300 359,000 1,505,100 4.1925 4.140 4.140 4.150 4.120 4.300 359,000 4.1925 0.24%
2016-02-29 0 4.130 4.130 4.140 4.100 4.230 501,000 2,072,010 4.1357 4.130 4.130 4.140 4.100 4.230 501,000 4.1357 0.49%
2016-02-26 0 4.110 4.110 4.210 4.110 4.250 439,000 1,838,610 4.1882 4.110 4.110 4.210 4.110 4.250 439,000 4.1882 -0.24%
2016-02-25 0 4.120 4.120 4.210 4.100 4.360 321,000 1,354,690 4.2202 4.120 4.120 4.210 4.100 4.360 321,000 4.2202 -6.58%
2016-02-24 0 4.410 4.400 4.450 4.390 4.550 347,000 1,564,470 4.5086 4.410 4.400 4.450 4.390 4.550 347,000 4.5086 -1.56%
2016-02-23 0 4.480 4.460 4.500 4.480 4.680 145,000 662,960 4.5721 4.480 4.460 4.500 4.480 4.680 145,000 4.5721 0.67%
2016-02-22 0 4.450 4.430 4.500 4.400 4.680 230,000 1,038,200 4.5139 4.450 4.430 4.500 4.400 4.680 230,000 4.5139 0.45%
2016-02-19 0 4.430 4.360 4.430 4.340 4.500 159,000 707,010 4.4466 4.430 4.360 4.430 4.340 4.500 159,000 4.4466 -1.34%
2016-02-18 0 4.490 4.490 4.500 4.400 4.600 474,000 2,136,580 4.5076 4.490 4.490 4.500 4.400 4.600 474,000 4.5076 1.13%
2016-02-17 0 4.440 4.400 4.450 4.370 4.600 283,000 1,264,060 4.4666 4.440 4.400 4.450 4.370 4.600 283,000 4.4666 1.83%
2016-02-16 0 4.360 4.360 4.490 4.250 4.590 276,000 1,235,390 4.4761 4.360 4.360 4.490 4.250 4.590 276,000 4.4761 1.16%
2016-02-15 0 4.310 4.310 4.390 4.210 4.500 316,000 1,384,070 4.3800 4.310 4.310 4.390 4.210 4.500 316,000 4.3800 0.70%
2016-02-12 0 4.280 4.160 4.300 4.200 4.500 321,000 1,380,090 4.2993 4.280 4.160 4.300 4.200 4.500 321,000 4.2993 -0.47%
2016-02-11 0 4.300 4.290 4.310 4.220 4.520 224,000 971,530 4.3372 4.300 4.290 4.310 4.220 4.520 224,000 4.3372 -3.80%
2016-02-05 0 4.470 4.460 4.500 4.280 4.500 266,000 1,180,660 4.4386 4.470 4.460 4.500 4.280 4.500 266,000 4.4386 1.36%
2016-02-04 0 4.410 4.410 4.450 4.380 4.500 92,300 410,655 4.4491 4.410 4.410 4.450 4.380 4.500 92,300 4.4491 0.23%
2016-02-03 0 4.400 4.330 4.400 4.270 4.450 284,000 1,240,690 4.3686 4.400 4.330 4.400 4.270 4.450 284,000 4.3686 -2.00%
2016-02-02 0 4.490 4.480 4.500 4.260 4.500 235,000 1,042,350 4.4355 4.490 4.480 4.500 4.260 4.500 235,000 4.4355 3.46%
2016-02-01 0 4.340 4.290 4.340 4.180 4.400 215,000 923,600 4.2958 4.340 4.290 4.340 4.180 4.400 215,000 4.2958 1.88%
2016-01-29 0 4.260 4.260 4.290 4.130 4.310 200,000 842,780 4.2139 4.260 4.260 4.290 4.130 4.310 200,000 4.2139 3.40%
2016-01-28 0 4.120 4.100 4.130 4.070 4.180 432,000 1,768,170 4.0930 4.120 4.100 4.130 4.070 4.180 432,000 4.0930 0.24%
2016-01-27 0 4.110 4.100 4.120 4.010 4.260 582,000 2,391,160 4.1085 4.110 4.100 4.120 4.010 4.260 582,000 4.1085 1.23%
2016-01-26 0 4.060 4.060 4.090 4.050 4.460 666,000 2,785,790 4.1829 4.060 4.060 4.090 4.050 4.460 666,000 4.1829 -9.78%
2016-01-25 0 4.500 4.450 4.500 4.420 4.610 849,500 3,830,490 4.5091 4.500 4.450 4.500 4.420 4.610 849,500 4.5091 0.00%
2016-01-22 0 4.500 4.460 4.500 4.230 4.600 1,485,000 6,533,090 4.3994 4.500 4.460 4.500 4.230 4.600 1,485,000 4.3994 1.81%
2016-01-21 0 4.420 4.330 4.440 4.350 4.680 446,000 2,011,570 4.5102 4.420 4.330 4.440 4.350 4.680 446,000 4.5102 -5.35%
2016-01-20 0 4.670 4.660 4.690 4.410 4.790 710,000 3,294,400 4.6400 4.670 4.660 4.690 4.410 4.790 710,000 4.6400 -3.31%
2016-01-19 0 4.830 4.800 4.830 4.640 4.830 475,000 2,259,850 4.7576 4.830 4.800 4.830 4.640 4.830 475,000 4.7576 5.46%
2016-01-18 0 4.580 4.580 4.610 4.530 4.780 221,500 1,019,860 4.6043 4.580 4.580 4.610 4.530 4.780 221,500 4.6043 -2.76%
2016-01-15 0 4.710 4.710 4.770 4.700 5.100 298,000 1,454,310 4.8802 4.710 4.710 4.770 4.700 5.100 298,000 4.8802 -3.88%
2016-01-14 0 4.900 4.840 4.910 4.620 4.960 573,000 2,746,630 4.7934 4.900 4.840 4.910 4.620 4.960 573,000 4.7934 0.00%
2016-01-13 0 4.900 4.820 4.900 4.870 5.090 441,000 2,182,370 4.9487 4.900 4.820 4.900 4.870 5.090 441,000 4.9487 2.30%
2016-01-12 0 4.790 4.770 4.790 4.630 4.870 922,000 4,375,300 4.7454 4.790 4.770 4.790 4.630 4.870 922,000 4.7454 -1.44%
2016-01-11 0 4.860 4.820 4.900 4.850 5.160 1,419,000 7,096,620 5.0011 4.860 4.820 4.900 4.850 5.160 1,419,000 5.0011 -6.18%
2016-01-08 0 5.180 5.150 5.180 5.130 5.320 872,000 4,530,240 5.1952 5.180 5.150 5.180 5.130 5.320 872,000 5.1952 0.58%
2016-01-07 0 5.150 5.100 5.140 4.980 5.540 3,451,000 17,930,330 5.1957 5.150 5.100 5.140 4.980 5.540 3,451,000 5.1957 -7.54%
2016-01-06 0 5.570 5.560 5.610 5.470 5.640 569,000 3,151,610 5.5389 5.570 5.560 5.610 5.470 5.640 569,000 5.5389 0.72%
2016-01-05 0 5.530 5.500 5.530 5.390 5.690 657,750 3,621,880 5.5065 5.530 5.500 5.530 5.390 5.690 657,750 5.5065 0.00%
2016-01-04 0 5.530 5.500 5.540 5.360 5.790 741,000 4,170,010 5.6275 5.530 5.500 5.540 5.360 5.790 741,000 5.6275 -3.83%
2015-12-31 0 5.750 5.740 5.760 5.630 5.790 448,000 2,551,930 5.6963 5.750 5.740 5.760 5.630 5.790 448,000 5.6963 2.31%
2015-12-30 0 5.620 5.510 5.630 5.490 5.850 2,854,000 16,114,130 5.6462 5.620 5.510 5.630 5.490 5.850 2,854,000 5.6462 -1.23%
2015-12-29 0 5.690 5.720 5.730 5.390 5.740 1,339,000 7,443,170 5.5588 5.690 5.720 5.730 5.390 5.740 1,339,000 5.5588 5.37%
2015-12-28 0 5.400 5.390 5.400 5.340 5.480 131,000 708,150 5.4057 5.400 5.390 5.400 5.340 5.480 131,000 5.4057 0.93%
2015-12-24 0 5.350 5.300 5.350 4.890 5.420 193,000 1,024,230 5.3069 5.350 5.300 5.350 4.890 5.420 193,000 5.3069 -2.01%
2015-12-23 0 5.460 5.440 5.460 5.270 5.460 581,000 3,120,375 5.3707 5.460 5.440 5.460 5.270 5.460 581,000 5.3707 -0.36%
2015-12-22 0 5.480 5.480 5.500 5.480 5.590 1,095,000 6,033,095 5.5097 5.480 5.480 5.500 5.480 5.590 1,095,000 5.5097 -0.36%
2015-12-21 0 5.500 5.450 5.500 5.240 5.740 1,960,000 10,884,565 5.5533 5.500 5.450 5.500 5.240 5.740 1,960,000 5.5533 4.36%
2015-12-18 0 5.270 5.210 5.290 5.200 5.500 402,000 2,140,410 5.3244 5.270 5.210 5.290 5.200 5.500 402,000 5.3244 -2.77%
2015-12-17 0 5.420 5.380 5.420 5.310 5.510 516,000 2,811,500 5.4486 5.420 5.380 5.420 5.310 5.510 516,000 5.4486 0.00%
2015-12-16 0 5.420 5.370 5.420 5.260 5.450 1,322,000 7,132,800 5.3955 5.420 5.370 5.420 5.260 5.450 1,322,000 5.3955 3.24%
2015-12-15 0 5.250 5.190 5.250 4.990 5.300 373,000 1,914,840 5.1336 5.250 5.190 5.250 4.990 5.300 373,000 5.1336 3.14%
2015-12-14 0 5.090 5.020 5.090 4.800 5.140 576,000 2,854,170 4.9552 5.090 5.020 5.090 4.800 5.140 576,000 4.9552 2.00%
2015-12-11 0 4.990 4.990 5.000 4.970 5.150 1,047,000 5,257,290 5.0213 4.990 4.990 5.000 4.970 5.150 1,047,000 5.0213 -1.19%
2015-12-10 0 5.050 5.050 5.070 4.950 5.350 894,000 4,598,805 5.1441 5.050 5.050 5.070 4.950 5.350 894,000 5.1441 -1.56%
2015-12-09 0 5.130 5.110 5.130 4.980 5.220 533,000 2,706,570 5.0780 5.130 5.110 5.130 4.980 5.220 533,000 5.0780 -0.58%
2015-12-08 0 5.160 5.160 5.230 5.040 5.480 1,693,000 8,835,460 5.2188 5.160 5.160 5.230 5.040 5.480 1,693,000 5.2188 3.20%
2015-12-07 0 5.000 4.980 5.000 4.800 5.040 382,000 1,907,230 4.9927 5.000 4.980 5.000 4.800 5.040 382,000 4.9927 3.09%
2015-12-04 0 4.850 4.800 4.860 4.710 4.990 1,123,000 5,424,610 4.8305 4.850 4.800 4.860 4.710 4.990 1,123,000 4.8305 -3.39%
2015-12-03 0 5.020 4.980 5.030 4.910 5.150 653,000 3,269,770 5.0073 5.020 4.980 5.030 4.910 5.150 653,000 5.0073 -1.38%
2015-12-02 0 5.090 5.060 5.070 5.010 5.280 983,000 5,029,920 5.1169 5.090 5.060 5.070 5.010 5.280 983,000 5.1169 -3.96%
2015-12-01 0 5.300 5.240 5.300 5.200 5.460 1,119,000 5,967,475 5.3329 5.300 5.240 5.300 5.200 5.460 1,119,000 5.3329 -2.75%
2015-11-30 0 5.450 5.440 5.450 5.260 5.500 2,856,000 15,527,125 5.4367 5.450 5.440 5.450 5.260 5.500 2,856,000 5.4367 2.44%
2015-11-27 0 5.320 5.320 5.360 5.200 5.870 7,235,000 39,256,860 5.4260 5.320 5.320 5.360 5.200 5.870 7,235,000 5.4260 -2.74%
2015-11-26 1 - - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 5.470 - - - - 0 - 0.00%
2015-11-23 0 5.470 5.470 5.510 5.130 5.780 2,074,000 11,329,310 5.4625 5.470 5.470 5.510 5.130 5.780 2,074,000 5.4625 7.05%
2015-11-20 0 5.110 5.100 5.110 5.000 5.280 1,545,000 7,944,340 5.1420 5.110 5.100 5.110 5.000 5.280 1,545,000 5.1420 2.20%
2015-11-19 0 5.000 5.000 5.040 4.880 5.300 2,390,000 11,942,530 4.9969 5.000 5.000 5.040 4.880 5.300 2,390,000 4.9969 -3.47%
2015-11-18 0 5.180 5.160 5.290 5.150 5.440 1,583,476 8,380,557 5.2925 5.180 5.160 5.290 5.150 5.440 1,583,476 5.2925 -2.81%
2015-11-17 0 5.330 5.300 5.330 5.210 5.650 3,125,000 16,829,200 5.3853 5.330 5.300 5.330 5.210 5.650 3,125,000 5.3853 2.50%
2015-11-16 0 5.200 5.180 5.210 4.500 5.400 6,972,300 35,895,592 5.1483 5.200 5.180 5.210 4.500 5.400 6,972,300 5.1483 10.17%
2015-11-13 0 4.720 4.630 4.710 4.320 4.790 2,784,000 12,551,150 4.5083 4.720 4.630 4.710 4.320 4.790 2,784,000 4.5083 9.51%
2015-11-12 0 4.310 4.310 4.390 4.180 4.350 582,300 2,491,153 4.2781 4.310 4.310 4.390 4.180 4.350 582,300 4.2781 1.41%
2015-11-11 0 4.250 4.160 4.260 4.160 4.490 428,000 1,815,230 4.2412 4.250 4.160 4.260 4.160 4.490 428,000 4.2412 -1.85%
2015-11-10 0 4.330 4.290 4.330 4.300 4.360 404,000 1,746,730 4.3236 4.330 4.290 4.330 4.300 4.360 404,000 4.3236 0.23%
2015-11-09 0 4.320 4.310 4.320 4.230 4.320 549,000 2,333,440 4.2503 4.320 4.310 4.320 4.230 4.320 549,000 4.2503 1.41%
2015-11-06 0 4.260 4.260 4.290 4.250 4.500 549,000 2,398,610 4.3691 4.260 4.260 4.290 4.250 4.500 549,000 4.3691 -1.84%
2015-11-05 0 4.340 4.210 4.340 4.210 4.380 627,000 2,683,650 4.2801 4.340 4.210 4.340 4.210 4.380 627,000 4.2801 1.88%
2015-11-04 0 4.260 4.250 4.280 4.020 4.470 3,569,000 15,513,480 4.3467 4.260 4.250 4.280 4.020 4.470 3,569,000 4.3467 5.97%
2015-11-03 0 4.020 4.000 4.030 3.900 4.040 391,000 1,561,860 3.9945 4.020 4.000 4.030 3.900 4.040 391,000 3.9945 2.29%
2015-11-02 0 3.930 3.900 3.930 3.900 4.000 468,000 1,837,310 3.9259 3.930 3.900 3.930 3.900 4.000 468,000 3.9259 -1.75%
2015-10-30 0 4.000 3.920 4.020 3.910 4.010 327,000 1,288,250 3.9396 4.000 3.920 4.020 3.910 4.010 327,000 3.9396 0.50%
2015-10-29 0 3.980 3.930 3.980 3.610 4.050 288,000 1,148,240 3.9869 3.980 3.930 3.980 3.610 4.050 288,000 3.9869 -0.75%
2015-10-28 0 4.010 3.990 4.020 3.980 4.170 838,000 3,377,910 4.0309 4.010 3.990 4.020 3.980 4.170 838,000 4.0309 -1.96%
2015-10-27 0 4.090 4.080 4.100 4.080 4.290 1,286,000 5,315,360 4.1333 4.090 4.080 4.100 4.080 4.290 1,286,000 4.1333 -2.85%
2015-10-26 0 4.210 4.180 4.270 4.180 4.400 2,500,330 10,683,145 4.2727 4.210 4.180 4.270 4.180 4.400 2,500,330 4.2727 1.69%
2015-10-23 0 4.140 4.110 4.150 4.050 4.270 615,000 2,528,400 4.1112 4.140 4.110 4.150 4.050 4.270 615,000 4.1112 1.72%
2015-10-22 0 4.070 4.030 4.070 4.000 4.240 641,000 2,590,940 4.0420 4.070 4.030 4.070 4.000 4.240 641,000 4.0420 0.99%
2015-10-20 0 4.030 4.020 4.050 4.000 4.110 531,000 2,156,000 4.0603 4.030 4.020 4.050 4.000 4.110 531,000 4.0603 -2.18%
2015-10-19 0 4.120 4.120 4.180 4.040 4.330 3,451,000 14,453,750 4.1883 4.120 4.120 4.180 4.040 4.330 3,451,000 4.1883 5.10%
2015-10-16 0 3.920 3.860 3.930 3.860 4.050 878,000 3,473,110 3.9557 3.920 3.860 3.930 3.860 4.050 878,000 3.9557 1.55%
2015-10-15 0 3.860 3.840 3.860 3.800 3.990 685,000 2,655,970 3.8773 3.860 3.840 3.860 3.800 3.990 685,000 3.8773 -0.26%
2015-10-14 0 3.870 3.840 3.870 3.850 4.050 530,000 2,076,240 3.9174 3.870 3.840 3.870 3.850 4.050 530,000 3.9174 -1.78%
2015-10-13 0 3.940 3.890 4.000 3.850 4.140 1,232,000 4,877,560 3.9591 3.940 3.890 4.000 3.850 4.140 1,232,000 3.9591 -4.37%
2015-10-12 0 4.120 4.100 4.130 4.070 4.200 1,431,000 5,895,150 4.1196 4.120 4.100 4.130 4.070 4.200 1,431,000 4.1196 0.73%
2015-10-09 0 4.090 4.060 4.090 4.060 4.200 207,000 851,040 4.1113 4.090 4.060 4.090 4.060 4.200 207,000 4.1113 0.74%
2015-10-08 0 4.060 4.030 4.060 4.020 4.230 593,000 2,424,589 4.0887 4.060 4.030 4.060 4.020 4.230 593,000 4.0887 -5.14%
2015-10-07 0 4.280 4.220 4.280 4.040 4.340 1,089,000 4,562,570 4.1897 4.280 4.220 4.280 4.040 4.340 1,089,000 4.1897 4.65%
2015-10-06 0 4.090 4.000 4.090 3.990 4.300 185,000 759,070 4.1031 4.090 4.000 4.090 3.990 4.300 185,000 4.1031 -1.21%
2015-10-05 0 4.140 4.120 4.150 4.100 4.270 419,000 1,736,444 4.1443 4.140 4.120 4.150 4.100 4.270 419,000 4.1443 0.73%
2015-10-02 0 4.110 4.100 4.110 3.990 4.150 42,000 171,810 4.0907 4.110 4.100 4.110 3.990 4.150 42,000 4.0907 4.31%
2015-09-30 0 3.940 3.920 3.950 3.830 4.060 105,000 411,025 3.9145 3.940 3.920 3.950 3.830 4.060 105,000 3.9145 1.03%
2015-09-29 0 3.900 3.860 3.900 3.700 3.950 184,000 710,406 3.8609 3.900 3.860 3.900 3.700 3.950 184,000 3.8609 -1.27%
2015-09-25 0 3.950 3.950 3.960 3.860 4.180 462,000 1,823,390 3.9467 3.950 3.950 3.960 3.860 4.180 462,000 3.9467 -3.89%
2015-09-24 0 4.110 4.110 4.210 4.060 4.250 536,000 2,218,520 4.1390 4.110 4.110 4.210 4.060 4.250 536,000 4.1390 -2.61%
2015-09-23 0 4.220 4.070 4.220 4.040 4.310 1,119,000 4,658,150 4.1628 4.220 4.070 4.220 4.040 4.310 1,119,000 4.1628 -0.24%
2015-09-22 0 4.230 4.230 4.250 4.230 4.400 403,000 1,737,500 4.3114 4.230 4.230 4.250 4.230 4.400 403,000 4.3114 -1.63%
2015-09-21 0 4.300 4.300 4.380 4.230 4.500 848,000 3,694,920 4.3572 4.300 4.300 4.380 4.230 4.500 848,000 4.3572 -2.71%
2015-09-18 0 4.420 4.370 4.430 3.910 4.500 1,365,000 5,659,945 4.1465 4.420 4.370 4.430 3.910 4.500 1,365,000 4.1465 12.76%
2015-09-17 0 3.920 3.850 3.920 3.890 4.000 469,000 1,852,000 3.9488 3.920 3.850 3.920 3.890 4.000 469,000 3.9488 1.55%
2015-09-16 0 3.860 3.790 3.870 3.650 3.970 387,000 1,465,420 3.7866 3.860 3.790 3.870 3.650 3.970 387,000 3.7866 2.66%
2015-09-15 0 3.760 3.680 3.810 3.700 3.870 202,000 760,430 3.7645 3.760 3.680 3.810 3.700 3.870 202,000 3.7645 -2.34%
2015-09-14 0 3.850 3.760 3.850 3.750 3.980 56,000 212,290 3.7909 3.850 3.760 3.850 3.750 3.980 56,000 3.7909 -0.77%
2015-09-11 0 3.880 3.860 3.880 3.820 4.030 421,000 1,661,620 3.9468 3.880 3.860 3.880 3.820 4.030 421,000 3.9468 0.00%
2015-09-10 0 3.880 3.820 3.880 3.690 3.900 4,853,000 18,471,120 3.8061 3.880 3.820 3.880 3.690 3.900 4,853,000 3.8061 2.11%
2015-09-09 0 3.800 3.770 3.870 3.700 3.940 2,124,000 8,252,650 3.8854 3.800 3.770 3.870 3.700 3.940 2,124,000 3.8854 0.80%
2015-09-08 0 3.770 3.730 3.800 3.580 3.800 364,000 1,333,760 3.6642 3.770 3.730 3.800 3.580 3.800 364,000 3.6642 5.90%
2015-09-07 0 3.560 3.520 3.560 3.510 3.620 126,000 448,210 3.5572 3.560 3.520 3.560 3.510 3.620 126,000 3.5572 -3.26%
2015-09-04 0 3.680 3.610 3.680 3.550 3.720 188,000 679,160 3.6126 3.680 3.610 3.680 3.550 3.720 188,000 3.6126 -0.54%
2015-09-02 0 3.700 3.640 3.700 3.640 3.860 580,000 2,164,540 3.7320 3.700 3.640 3.700 3.640 3.860 580,000 3.7320 -4.88%
2015-09-01 0 3.890 3.770 3.890 3.530 3.940 1,087,000 4,063,890 3.7386 3.890 3.770 3.890 3.530 3.940 1,087,000 3.7386 -2.26%
2015-08-31 0 3.980 3.980 4.490 3.500 4.000 493,000 1,815,320 3.6822 3.980 3.980 4.490 3.500 4.000 493,000 3.6822 4.46%
2015-08-28 0 3.810 3.600 3.810 3.500 3.830 813,000 2,928,620 3.6022 3.810 3.600 3.810 3.500 3.830 813,000 3.6022 6.13%
2015-08-27 0 3.590 3.500 3.590 3.400 3.600 607,000 2,120,580 3.4935 3.590 3.500 3.590 3.400 3.600 607,000 3.4935 8.79%
2015-08-26 0 3.300 3.300 3.330 2.950 4.010 2,774,000 9,921,560 3.5766 3.300 3.300 3.330 2.950 4.010 2,774,000 3.5766 5.43%
2015-08-25 0 3.130 3.080 3.240 2.820 3.780 3,165,000 9,620,165 3.0395 3.130 3.080 3.240 2.820 3.780 3,165,000 3.0395 -4.28%
2015-08-24 0 3.270 3.250 3.300 3.150 3.450 2,087,000 6,809,400 3.2628 3.270 3.250 3.300 3.150 3.450 2,087,000 3.2628 -6.30%
2015-08-21 0 3.490 3.490 3.500 3.300 3.670 1,379,000 4,790,710 3.4740 3.490 3.490 3.500 3.300 3.670 1,379,000 3.4740 -6.43%
2015-08-20 0 3.730 3.730 3.780 3.720 3.910 805,000 3,042,570 3.7796 3.730 3.730 3.780 3.720 3.910 805,000 3.7796 -4.60%
2015-08-19 0 3.910 3.910 3.970 3.870 4.090 641,000 2,538,720 3.9606 3.910 3.910 3.970 3.870 4.090 641,000 3.9606 -4.40%
2015-08-18 0 4.090 4.090 4.130 4.070 4.340 433,000 1,817,340 4.1971 4.090 4.090 4.130 4.070 4.340 433,000 4.1971 -5.76%
2015-08-17 0 4.340 4.300 4.400 4.060 4.400 307,000 1,315,670 4.2856 4.340 4.300 4.400 4.060 4.400 307,000 4.2856 1.40%
2015-08-14 0 4.280 4.280 4.310 4.230 4.430 298,000 1,300,790 4.3651 4.280 4.280 4.310 4.230 4.430 298,000 4.3651 1.90%
2015-08-13 0 4.200 4.190 4.200 4.060 4.300 337,000 1,395,870 4.1420 4.200 4.190 4.200 4.060 4.300 337,000 4.1420 2.44%
2015-08-12 0 4.100 4.060 4.170 4.000 4.320 628,200 2,663,982 4.2407 4.100 4.060 4.170 4.000 4.320 628,200 4.2407 -5.09%
2015-08-11 0 4.320 4.300 4.350 4.220 4.650 494,000 2,146,950 4.3461 4.320 4.300 4.350 4.220 4.650 494,000 4.3461 2.61%
2015-08-10 0 4.210 4.210 4.280 3.980 4.280 393,000 1,654,530 4.2100 4.210 4.210 4.280 3.980 4.280 393,000 4.2100 3.69%
2015-08-07 0 4.060 4.030 4.190 3.830 4.290 444,000 1,856,730 4.1818 4.060 4.030 4.190 3.830 4.290 444,000 4.1818 3.84%
2015-08-06 0 3.910 3.900 3.980 3.900 3.990 85,000 334,140 3.9311 3.910 3.900 3.980 3.900 3.990 85,000 3.9311 0.26%
2015-08-05 0 3.900 3.900 3.960 3.900 4.120 498,000 1,979,740 3.9754 3.900 3.900 3.960 3.900 4.120 498,000 3.9754 -2.01%
2015-08-04 0 3.980 3.980 4.120 3.950 4.200 680,990 2,754,956 4.0455 3.980 3.980 4.120 3.950 4.200 680,990 4.0455 -2.45%
2015-08-03 0 4.080 4.010 4.080 3.900 4.400 716,000 2,976,575 4.1572 4.080 4.010 4.080 3.900 4.400 716,000 4.1572 -7.27%
2015-07-31 0 4.400 4.400 4.460 4.310 4.430 157,000 687,490 4.3789 4.400 4.400 4.460 4.310 4.430 157,000 4.3789 -1.35%
2015-07-30 0 4.460 4.460 4.490 4.380 4.550 299,000 1,335,785 4.4675 4.460 4.460 4.490 4.380 4.550 299,000 4.4675 -2.41%
2015-07-29 0 4.570 4.500 4.580 4.260 4.570 377,000 1,651,060 4.3795 4.570 4.500 4.580 4.260 4.570 377,000 4.3795 3.63%
2015-07-28 0 4.410 4.390 4.440 4.190 4.790 1,007,000 4,503,490 4.4722 4.410 4.390 4.440 4.190 4.790 1,007,000 4.4722 0.00%
2015-07-27 0 4.410 4.250 4.320 4.200 4.600 2,669,000 11,891,495 4.4554 4.410 4.250 4.320 4.200 4.600 2,669,000 4.4554 -9.26%
2015-07-24 0 4.860 4.840 4.900 4.840 4.970 533,000 2,615,120 4.9064 4.860 4.840 4.900 4.840 4.970 533,000 4.9064 -2.41%
2015-07-23 0 4.980 4.970 4.980 4.760 5.020 787,000 3,901,370 4.9573 4.980 4.970 4.980 4.760 5.020 787,000 4.9573 1.22%
2015-07-22 0 4.920 4.920 4.950 4.760 5.000 1,412,000 6,819,170 4.8294 4.920 4.920 4.950 4.760 5.000 1,412,000 4.8294 -1.60%
2015-07-21 0 5.000 5.000 5.040 4.930 5.150 495,800 2,503,539 5.0495 5.000 5.000 5.040 4.930 5.150 495,800 5.0495 0.00%
2015-07-20 0 5.000 4.980 5.000 4.900 5.160 904,000 4,530,510 5.0116 5.000 4.980 5.000 4.900 5.160 904,000 5.0116 1.63%
2015-07-17 0 4.920 4.870 4.920 4.770 5.000 1,184,000 5,820,710 4.9161 4.920 4.870 4.920 4.770 5.000 1,184,000 4.9161 4.68%
2015-07-16 0 4.700 4.700 4.780 4.350 4.840 1,621,000 7,586,280 4.6800 4.700 4.700 4.780 4.350 4.840 1,621,000 4.6800 1.73%
2015-07-15 0 4.620 4.580 4.630 4.480 5.370 3,724,000 17,253,210 4.6330 4.620 4.580 4.630 4.480 5.370 3,724,000 4.6330 -6.48%
2015-07-14 0 4.940 4.890 4.940 4.640 5.480 4,486,500 21,919,540 4.8857 4.940 4.890 4.940 4.640 5.480 4,486,500 4.8857 5.11%
2015-07-13 0 4.700 4.680 4.710 4.590 4.970 5,496,000 26,146,170 4.7573 4.700 4.680 4.710 4.590 4.970 5,496,000 4.7573 -3.49%
2015-07-10 0 4.870 4.800 4.880 4.730 4.980 6,648,000 32,473,180 4.8847 4.870 4.800 4.880 4.730 4.980 6,648,000 4.8847 12.21%
2015-07-09 0 4.340 4.340 4.360 3.100 4.560 7,752,000 30,409,850 3.9228 4.340 4.340 4.360 3.100 4.560 7,752,000 3.9228 41.37%
2015-07-08 0 3.070 3.040 3.090 2.320 3.590 12,978,000 38,013,950 2.9291 3.070 3.040 3.090 2.320 3.590 12,978,000 2.9291 -17.25%
2015-07-07 0 3.710 3.700 3.800 3.700 4.240 4,012,000 15,637,640 3.8977 3.710 3.700 3.800 3.700 4.240 4,012,000 3.8977 -11.67%
2015-07-06 0 4.200 4.200 4.380 3.850 5.400 7,531,000 32,122,210 4.2653 4.200 4.200 4.380 3.850 5.400 7,531,000 4.2653 -17.65%
2015-07-03 0 5.100 5.100 5.190 4.920 5.850 4,304,000 22,737,160 5.2828 5.100 5.100 5.190 4.920 5.850 4,304,000 5.2828 -14.00%
2015-07-02 0 5.930 5.890 6.020 5.800 6.490 3,407,000 20,599,090 6.0461 5.930 5.890 6.020 5.800 6.490 3,407,000 6.0461 -8.63%
2015-06-30 0 6.490 6.610 6.640 6.000 6.920 3,666,000 23,749,370 6.4783 6.490 6.610 6.640 6.000 6.920 3,666,000 6.4783 2.53%
2015-06-29 0 6.330 6.250 6.400 6.050 7.400 4,659,000 30,775,245 6.6055 6.330 6.250 6.400 6.050 7.400 4,659,000 6.6055 -14.23%
2015-06-26 0 7.380 7.390 7.410 7.160 7.690 3,475,000 25,902,995 7.4541 7.380 7.390 7.410 7.160 7.690 3,475,000 7.4541 -4.16%
2015-06-25 0 7.700 7.700 7.720 7.550 7.830 1,220,000 9,443,740 7.7408 7.700 7.700 7.720 7.550 7.830 1,220,000 7.7408 -1.66%
2015-06-24 0 7.830 7.810 7.890 7.560 7.900 1,652,000 12,831,530 7.7673 7.830 7.810 7.890 7.560 7.900 1,652,000 7.7673 0.51%
2015-06-23 0 7.790 7.710 7.790 7.180 8.200 3,186,000 24,313,690 7.6314 7.790 7.710 7.790 7.180 8.200 3,186,000 7.6314 7.30%
2015-06-22 0 7.260 7.250 7.400 7.000 7.500 1,113,000 8,038,780 7.2226 7.260 7.250 7.400 7.000 7.500 1,113,000 7.2226 0.14%
2015-06-19 0 7.250 7.240 7.280 7.050 7.510 2,270,000 16,494,650 7.2664 7.250 7.240 7.280 7.050 7.510 2,270,000 7.2664 -4.10%
2015-06-18 0 7.560 7.360 7.560 7.270 7.750 2,974,200 22,454,314 7.5497 7.560 7.360 7.560 7.270 7.750 2,974,200 7.5497 1.20%
2015-06-17 0 7.470 7.350 7.470 7.040 7.490 1,527,000 11,194,610 7.3311 7.470 7.350 7.470 7.040 7.490 1,527,000 7.3311 3.32%
2015-06-16 0 7.230 7.200 7.240 7.070 7.600 1,878,000 13,649,880 7.2683 7.230 7.200 7.240 7.070 7.600 1,878,000 7.2683 -0.96%
2015-06-15 0 7.300 7.300 7.360 7.250 7.500 2,151,000 15,817,884 7.3537 7.300 7.300 7.360 7.250 7.500 2,151,000 7.3537 0.00%
2015-06-12 0 7.300 7.300 7.360 7.000 7.500 4,331,000 31,311,684 7.2297 7.300 7.300 7.360 7.000 7.500 4,331,000 7.2297 6.41%
2015-06-11 0 6.860 6.830 6.870 6.700 7.140 3,071,000 21,068,290 6.8604 6.860 6.830 6.870 6.700 7.140 3,071,000 6.8604 -0.87%
2015-06-10 0 6.920 6.910 7.030 6.560 7.570 1,332,000 9,430,480 7.0799 6.920 6.910 7.030 6.560 7.570 1,332,000 7.0799 0.29%
2015-06-09 0 6.900 6.880 6.990 6.410 7.400 5,952,000 40,479,233 6.8009 6.900 6.880 6.990 6.410 7.400 5,952,000 6.8009 -4.56%
2015-06-08 0 7.230 7.220 7.350 7.170 8.080 6,026,000 45,757,940 7.5934 7.230 7.220 7.350 7.170 8.080 6,026,000 7.5934 -12.36%
2015-06-05 0 8.250 8.190 8.200 8.020 8.400 3,352,000 27,426,300 8.1821 8.250 8.190 8.200 8.020 8.400 3,352,000 8.1821 -2.83%
2015-06-04 0 8.490 8.490 8.540 8.010 8.650 2,417,000 19,818,700 8.1997 8.490 8.490 8.540 8.010 8.650 2,417,000 8.1997 0.12%
2015-06-03 0 8.480 8.420 8.480 8.200 8.810 2,079,000 17,597,425 8.4644 8.480 8.420 8.480 8.200 8.810 2,079,000 8.4644 -3.42%
2015-06-02 0 8.780 8.770 8.790 8.600 9.030 2,890,000 25,268,568 8.7434 8.780 8.770 8.790 8.600 9.030 2,890,000 8.7434 -2.55%
2015-06-01 0 9.010 8.960 9.010 8.570 9.290 2,792,000 24,859,024 8.9037 9.010 8.960 9.010 8.570 9.290 2,792,000 8.9037 -0.11%
2015-05-29 0 9.020 8.950 9.100 8.390 9.180 4,131,000 36,235,541 8.7716 9.020 8.950 9.100 8.390 9.180 4,131,000 8.7716 2.73%
2015-05-28 0 8.780 8.600 8.780 8.280 9.200 6,189,700 53,610,038 8.6612 8.780 8.600 8.780 8.280 9.200 6,189,700 8.6612 -2.44%
2015-05-27 0 9.000 8.930 9.000 8.820 9.450 2,843,600 25,997,218 9.1424 9.000 8.930 9.000 8.820 9.450 2,843,600 9.1424 0.00%
2015-05-26 0 9.000 9.000 9.030 8.140 9.090 6,008,000 52,576,030 8.7510 9.000 9.000 9.030 8.140 9.090 6,008,000 8.7510 7.78%
2015-05-22 0 8.350 8.210 8.460 7.850 8.460 1,830,000 14,912,050 8.1487 8.350 8.210 8.460 7.850 8.460 1,830,000 8.1487 -1.53%
2015-05-21 0 8.480 8.480 8.500 8.190 8.790 3,301,000 27,590,460 8.3582 8.480 8.480 8.500 8.190 8.790 3,301,000 8.3582 -3.64%
2015-05-20 0 8.800 8.730 8.790 8.560 8.980 3,127,000 27,219,430 8.7046 8.800 8.730 8.790 8.560 8.980 3,127,000 8.7046 -1.12%
2015-05-19 0 8.900 8.870 8.900 8.850 9.480 6,696,000 61,035,510 9.1152 8.900 8.870 8.900 8.850 9.480 6,696,000 9.1152 -0.34%
2015-05-18 0 8.930 8.890 8.930 8.650 9.000 2,937,000 26,022,770 8.8603 8.930 8.890 8.930 8.650 9.000 2,937,000 8.8603 1.26%
2015-05-15 0 8.900 8.880 8.900 8.210 9.140 2,930,000 25,456,790 8.6883 8.819 8.799 8.819 8.135 9.057 2,956,978 8.6091 4.71%
2015-05-14 0 8.500 8.270 8.500 8.250 8.760 4,676,850 40,087,549 8.5715 8.422 8.195 8.422 8.175 8.680 4,719,913 8.4933 -0.58%
2015-05-13 0 8.550 8.400 8.580 7.720 8.780 6,851,850 55,935,300 8.1635 8.472 8.323 8.502 7.650 8.700 6,914,939 8.0891 7.14%
2015-05-12 0 7.980 7.820 7.990 7.310 8.110 3,193,000 25,380,440 7.9488 7.907 7.749 7.917 7.243 8.036 3,222,400 7.8763 1.14%
2015-05-11 0 7.890 7.830 7.900 7.010 8.300 13,175,000 104,044,660 7.8971 7.818 7.759 7.828 6.946 8.224 13,296,310 7.8251 10.97%
2015-05-08 0 7.110 7.110 7.190 6.830 7.400 2,413,000 17,111,400 7.0913 7.045 7.045 7.124 6.768 7.332 2,435,218 7.0266 1.57%
2015-05-07 0 7.000 6.920 7.000 6.610 7.250 2,849,000 19,878,790 6.9775 6.936 6.857 6.936 6.550 7.184 2,875,232 6.9138 2.94%
2015-05-06 0 6.800 6.800 6.850 6.450 6.890 1,937,000 13,057,600 6.7411 6.738 6.738 6.788 6.391 6.827 1,954,835 6.6796 0.29%
2015-05-05 0 6.780 6.770 6.790 6.670 7.460 1,553,000 10,959,860 7.0572 6.718 6.708 6.728 6.609 7.392 1,567,299 6.9928 -7.12%
2015-05-04 0 7.300 7.300 7.310 6.500 7.470 3,069,000 21,911,780 7.1397 7.233 7.233 7.243 6.441 7.402 3,097,258 7.0746 12.31%
2015-04-30 0 6.500 6.510 6.540 6.150 6.730 2,801,000 18,165,590 6.4854 6.441 6.451 6.480 6.094 6.669 2,826,790 6.4262 3.67%
2015-04-29 0 6.270 6.260 6.270 6.180 6.450 765,000 4,847,550 6.3367 6.213 6.203 6.213 6.124 6.391 772,044 6.2789 -0.95%
2015-04-28 0 6.330 6.330 6.340 6.290 6.500 805,000 5,152,170 6.4002 6.272 6.272 6.282 6.233 6.441 812,412 6.3418 -1.09%
2015-04-27 0 6.400 6.250 6.420 6.010 6.470 5,788,000 36,182,370 6.2513 6.342 6.193 6.361 5.955 6.411 5,841,294 6.1942 0.16%
2015-04-24 0 6.390 6.250 6.390 6.280 6.650 1,515,000 9,752,980 6.4376 6.332 6.193 6.332 6.223 6.589 1,528,950 6.3789 -1.08%
2015-04-23 0 6.460 6.450 6.540 6.230 6.750 3,389,000 21,987,840 6.4880 6.401 6.391 6.480 6.173 6.688 3,420,205 6.4288 4.36%
2015-04-22 0 6.190 6.170 6.190 6.100 6.350 1,768,000 11,030,190 6.2388 6.134 6.114 6.134 6.044 6.292 1,784,279 6.1819 -0.48%
2015-04-21 0 6.220 6.220 6.280 5.740 6.280 1,475,000 9,025,670 6.1191 6.163 6.163 6.223 5.688 6.223 1,488,581 6.0633 3.67%
2015-04-20 0 6.000 5.990 6.000 5.640 6.150 5,604,000 33,446,115 5.9683 5.945 5.935 5.945 5.589 6.094 5,655,599 5.9138 -2.60%
2015-04-17 0 6.160 6.170 6.200 6.000 6.780 10,738,000 69,817,450 6.5019 6.104 6.114 6.143 5.945 6.718 10,836,871 6.4426 -3.30%
2015-04-16 0 6.370 6.360 6.370 5.940 6.400 5,598,500 35,106,300 6.2707 6.312 6.302 6.312 5.886 6.342 5,650,049 6.2135 7.24%
2015-04-15 0 5.940 5.940 6.000 5.900 6.680 5,074,000 31,307,818 6.1702 5.886 5.886 5.945 5.846 6.619 5,120,719 6.1139 -9.04%
2015-04-14 0 6.530 6.490 6.600 6.300 7.160 6,550,500 43,739,155 6.6772 6.470 6.431 6.540 6.243 7.095 6,610,814 6.6163 1.08%
2015-04-13 0 6.460 6.480 6.490 6.020 6.600 9,484,000 61,205,320 6.4535 6.401 6.421 6.431 5.965 6.540 9,571,325 6.3947 4.19%
2015-04-10 0 6.200 6.040 6.200 5.420 6.360 13,001,000 76,902,095 5.9151 6.143 5.985 6.143 5.371 6.302 13,120,708 5.8611 5.62%
2015-04-09 0 5.870 5.810 5.870 5.310 7.480 17,510,000 108,448,697 6.1935 5.816 5.757 5.816 5.262 7.412 17,671,225 6.1370 -8.14%
2015-04-08 0 6.390 6.390 6.400 4.510 6.450 30,648,800 166,404,084 5.4294 6.332 6.332 6.342 4.469 6.391 30,931,002 5.3798 46.22%
2015-04-02 0 4.370 4.320 4.370 4.200 4.930 20,479,000 94,813,500 4.6298 4.330 4.281 4.330 4.162 4.885 20,667,562 4.5876 3.31%
2015-04-01 0 4.230 4.200 4.230 3.800 4.270 9,416,000 38,615,400 4.1010 4.191 4.162 4.191 3.765 4.231 9,502,699 4.0636 10.44%
2015-03-31 0 3.830 3.760 3.830 3.500 3.850 2,927,000 10,742,160 3.6700 3.795 3.726 3.795 3.468 3.815 2,953,951 3.6365 6.39%
2015-03-30 0 3.600 3.600 3.640 3.270 3.680 5,631,000 19,945,520 3.5421 3.567 3.567 3.607 3.240 3.646 5,682,848 3.5098 4.65%
2015-03-27 0 3.440 3.440 3.450 3.400 3.510 91,000 314,060 3.4512 3.409 3.409 3.419 3.369 3.478 91,838 3.4197 -1.15%
2015-03-26 0 3.480 3.460 3.480 3.440 3.580 1,902,000 6,637,150 3.4896 3.448 3.428 3.448 3.409 3.547 1,919,513 3.4577 2.05%
2015-03-25 0 3.410 3.370 3.410 3.350 3.460 649,500 2,199,265 3.3861 3.379 3.339 3.379 3.319 3.428 655,480 3.3552 1.19%
2015-03-24 0 3.370 3.370 3.400 3.260 3.480 1,343,000 4,487,100 3.3411 3.339 3.339 3.369 3.230 3.448 1,355,366 3.3106 4.01%
2015-03-23 0 3.240 3.240 3.260 3.210 3.280 908,000 2,955,630 3.2551 3.210 3.210 3.230 3.181 3.250 916,361 3.2254 -1.82%
2015-03-20 0 3.300 3.270 3.300 3.230 3.400 493,000 1,623,440 3.2930 3.270 3.240 3.270 3.201 3.369 497,539 3.2629 -1.49%
2015-03-19 0 3.350 3.340 3.350 3.160 3.420 1,015,000 3,332,495 3.2832 3.319 3.310 3.319 3.131 3.389 1,024,346 3.2533 -1.18%
2015-03-18 0 3.390 3.390 3.400 3.350 3.500 737,000 2,508,940 3.4043 3.359 3.359 3.369 3.319 3.468 743,786 3.3732 -1.74%
2015-03-17 0 3.450 3.500 3.530 3.400 3.500 436,000 1,508,370 3.4596 3.419 3.468 3.498 3.369 3.468 440,015 3.4280 -2.27%
2015-03-16 0 3.530 3.490 3.530 3.390 3.560 790,000 2,746,970 3.4772 3.498 3.458 3.498 3.359 3.528 797,274 3.4455 0.86%
2015-03-13 0 3.500 3.460 3.500 3.450 3.550 290,000 1,008,060 3.4761 3.468 3.428 3.468 3.419 3.518 292,670 3.4444 -0.57%
2015-03-12 0 3.520 3.520 3.550 3.410 3.640 1,026,000 3,608,020 3.5166 3.488 3.488 3.518 3.379 3.607 1,035,447 3.4845 -2.22%
2015-03-11 0 3.600 3.580 3.600 3.530 3.670 331,000 1,185,030 3.5802 3.567 3.547 3.567 3.498 3.637 334,048 3.5475 0.28%
2015-03-10 0 3.590 3.520 3.590 3.520 3.630 6,000 21,350 3.5583 3.557 3.488 3.557 3.488 3.597 6,055 3.5259 0.00%
2015-03-09 0 3.590 3.580 3.600 3.470 3.670 88,000 313,290 3.5601 3.557 3.547 3.567 3.438 3.637 88,810 3.5276 -0.28%
2015-03-06 0 3.600 3.600 3.620 3.560 3.660 661,000 2,392,570 3.6196 3.567 3.567 3.587 3.528 3.627 667,086 3.5866 0.00%
2015-03-05 0 3.600 3.600 3.620 3.590 3.680 253,000 913,490 3.6106 3.567 3.567 3.587 3.557 3.646 255,330 3.5777 -1.10%
2015-03-04 0 3.640 3.630 3.670 3.570 3.670 1,163,000 4,232,080 3.6389 3.607 3.597 3.637 3.537 3.637 1,173,708 3.6057 0.55%
2015-03-03 0 3.620 3.520 3.620 3.500 3.620 220,000 786,590 3.5754 3.587 3.488 3.587 3.468 3.587 222,026 3.5428 1.12%
2015-03-02 0 3.580 3.550 3.580 3.510 3.590 97,000 344,010 3.5465 3.547 3.518 3.547 3.478 3.557 97,893 3.5141 0.00%
2015-02-27 0 3.580 3.510 3.590 3.410 3.610 538,000 1,896,970 3.5260 3.547 3.478 3.557 3.379 3.577 542,954 3.4938 -0.83%
2015-02-26 0 3.610 3.550 3.630 3.460 3.640 1,247,000 4,387,069 3.5181 3.577 3.518 3.597 3.428 3.607 1,258,482 3.4860 -0.55%
2015-02-25 0 3.630 3.590 3.640 3.500 3.640 463,000 1,666,606 3.5996 3.597 3.557 3.607 3.468 3.607 467,263 3.5667 2.83%
2015-02-24 0 3.530 3.530 3.550 3.520 3.630 314,000 1,128,630 3.5944 3.498 3.498 3.518 3.488 3.597 316,891 3.5616 -2.49%
2015-02-23 0 3.620 3.600 3.620 3.580 3.660 250,000 904,920 3.6197 3.587 3.567 3.587 3.547 3.627 252,302 3.5867 1.97%
2015-02-18 0 3.550 3.550 3.580 3.500 3.650 136,000 488,680 3.5932 3.518 3.518 3.547 3.468 3.617 137,252 3.5605 0.28%
2015-02-17 0 3.540 3.540 3.570 3.400 3.630 278,000 984,860 3.5427 3.508 3.508 3.537 3.369 3.597 280,560 3.5103 4.12%
2015-02-16 0 3.400 3.400 3.410 3.350 3.450 662,800 2,258,054 3.4068 3.369 3.369 3.379 3.319 3.419 668,903 3.3758 -0.58%
2015-02-13 0 3.420 3.380 3.420 3.230 3.480 712,000 2,409,920 3.3847 3.389 3.349 3.389 3.201 3.448 718,556 3.3538 7.21%
2015-02-12 0 3.190 3.190 3.250 3.060 3.250 4,871,000 15,492,260 3.1805 3.161 3.161 3.220 3.032 3.220 4,915,850 3.1515 0.31%
2015-02-11 0 3.180 3.140 3.180 3.100 3.180 146,000 462,630 3.1687 3.151 3.111 3.151 3.072 3.151 147,344 3.1398 0.00%
2015-02-10 0 3.180 3.160 3.180 3.140 3.200 257,000 812,270 3.1606 3.151 3.131 3.151 3.111 3.171 259,366 3.1317 0.95%
2015-02-09 0 3.150 3.140 3.150 3.100 3.210 80,000 251,400 3.1425 3.121 3.111 3.121 3.072 3.181 80,737 3.1138 -1.25%
2015-02-06 0 3.190 3.170 3.190 3.160 3.200 652,000 2,073,160 3.1797 3.161 3.141 3.161 3.131 3.171 658,003 3.1507 -0.31%
2015-02-05 0 3.200 3.190 3.200 3.150 3.220 581,000 1,856,210 3.1949 3.171 3.161 3.171 3.121 3.191 586,350 3.1657 0.95%
2015-02-04 0 3.170 3.170 3.190 3.160 3.220 1,749,000 5,587,110 3.1945 3.141 3.141 3.161 3.131 3.191 1,765,104 3.1653 -1.86%
2015-02-03 0 3.230 3.200 3.230 3.010 3.230 515,000 1,643,260 3.1908 3.201 3.171 3.201 2.983 3.201 519,742 3.1617 6.60%
2015-02-02 0 3.030 3.020 3.040 2.940 3.200 1,361,000 4,105,170 3.0163 3.002 2.992 3.012 2.913 3.171 1,373,532 2.9888 -3.19%
2015-01-30 0 3.130 3.110 3.140 3.110 3.190 195,000 608,220 3.1191 3.101 3.082 3.111 3.082 3.161 196,795 3.0906 -0.32%
2015-01-29 0 3.140 3.110 3.130 3.000 3.200 227,000 710,430 3.1296 3.111 3.082 3.101 2.973 3.171 229,090 3.1011 -1.87%
2015-01-28 0 3.200 3.190 3.200 3.170 3.250 467,000 1,493,470 3.1980 3.171 3.161 3.171 3.141 3.220 471,300 3.1688 0.63%
2015-01-27 0 3.180 3.150 3.200 3.150 3.270 316,000 1,013,880 3.2085 3.151 3.121 3.171 3.121 3.240 318,910 3.1792 -1.24%
2015-01-26 0 3.220 3.210 3.220 3.130 3.280 1,709,000 5,502,850 3.2199 3.191 3.181 3.191 3.101 3.250 1,724,736 3.1905 1.26%
2015-01-23 0 3.180 3.170 3.180 3.150 3.270 1,214,000 3,894,160 3.2077 3.151 3.141 3.151 3.121 3.240 1,225,178 3.1784 0.00%
2015-01-22 0 3.180 3.160 3.190 3.070 3.290 1,090,000 3,497,530 3.2087 3.151 3.131 3.161 3.042 3.260 1,100,036 3.1795 1.92%
2015-01-21 0 3.120 3.050 3.120 3.010 3.120 1,442,000 4,401,950 3.0527 3.092 3.022 3.092 2.983 3.092 1,455,277 3.0248 3.65%
2015-01-20 0 3.010 3.010 3.020 2.910 3.100 2,393,000 7,230,570 3.0216 2.983 2.983 2.992 2.883 3.072 2,415,034 2.9940 3.08%
2015-01-19 0 2.920 2.900 2.920 2.870 3.000 2,451,000 7,274,990 2.9682 2.893 2.874 2.893 2.844 2.973 2,473,568 2.9411 -0.34%
2015-01-16 0 2.930 2.910 2.930 2.810 3.000 1,819,000 5,295,860 2.9114 2.903 2.883 2.903 2.784 2.973 1,835,749 2.8849 4.27%
2015-01-15 0 2.810 2.810 2.830 2.760 2.860 1,907,000 5,360,670 2.8110 2.784 2.784 2.804 2.735 2.834 1,924,559 2.7854 2.18%
2015-01-14 0 2.750 2.730 2.750 2.720 2.840 204,300 562,807 2.7548 2.725 2.705 2.725 2.695 2.814 206,181 2.7297 0.00%
2015-01-13 0 2.750 2.740 2.760 2.710 2.800 1,060,000 2,911,330 2.7465 2.725 2.715 2.735 2.685 2.774 1,069,760 2.7215 1.85%
2015-01-12 0 2.700 2.690 2.700 2.680 2.820 170,000 463,360 2.7256 2.675 2.665 2.675 2.656 2.794 171,565 2.7008 -1.82%
2015-01-09 0 2.750 2.740 2.760 2.740 2.900 1,455,000 4,059,680 2.7902 2.725 2.715 2.735 2.715 2.874 1,468,397 2.7647 -1.79%
2015-01-08 0 2.800 2.790 2.800 2.780 2.920 527,000 1,479,420 2.8072 2.774 2.765 2.774 2.755 2.893 531,852 2.7816 -0.71%
2015-01-07 0 2.820 2.820 2.850 2.730 2.850 1,084,000 3,035,540 2.8003 2.794 2.794 2.824 2.705 2.824 1,093,981 2.7748 -0.35%
2015-01-06 0 2.830 2.830 2.910 2.540 3.000 1,780,000 4,877,250 2.7400 2.804 2.804 2.883 2.517 2.973 1,796,390 2.7150 11.86%
2015-01-05 0 2.530 2.520 2.590 2.500 2.750 1,260,000 3,242,600 2.5735 2.507 2.497 2.566 2.477 2.725 1,271,602 2.5500 -1.56%
2015-01-02 0 2.570 2.570 2.580 2.560 2.810 1,554,000 4,107,296 2.6430 2.547 2.547 2.556 2.537 2.784 1,568,309 2.6189 -2.65%
2014-12-31 0 2.640 2.630 2.640 2.580 2.700 901,000 2,375,160 2.6361 2.616 2.606 2.616 2.556 2.675 909,296 2.6121 1.54%
2014-12-30 0 2.600 2.590 2.620 2.570 2.840 2,343,000 6,309,500 2.6929 2.576 2.566 2.596 2.547 2.814 2,364,573 2.6683 -5.45%
2014-12-29 0 2.750 2.730 2.780 2.710 2.840 917,000 2,554,250 2.7854 2.725 2.705 2.755 2.685 2.814 925,443 2.7600 -1.43%
2014-12-24 0 2.790 2.790 2.960 2.780 2.900 15,000 43,290 2.8860 2.765 2.765 2.933 2.755 2.874 15,138 2.8597 -2.11%
2014-12-23 0 2.850 2.830 2.850 2.780 2.910 372,000 1,058,695 2.8460 2.824 2.804 2.824 2.755 2.883 375,425 2.8200 0.71%
2014-12-22 0 2.830 2.810 2.850 2.830 2.980 647,000 1,863,410 2.8801 2.804 2.784 2.824 2.804 2.953 652,957 2.8538 -3.08%
2014-12-19 0 2.920 2.890 2.920 2.700 3.110 1,488,000 4,322,620 2.9050 2.893 2.864 2.893 2.675 3.082 1,501,701 2.8785 -2.01%
2014-12-18 0 2.980 2.980 3.000 2.980 3.150 1,278,000 3,915,470 3.0637 2.953 2.953 2.973 2.953 3.121 1,289,767 3.0358 -3.56%
2014-12-17 0 3.090 3.080 3.090 3.050 3.310 928,000 3,004,989 3.2381 3.062 3.052 3.062 3.022 3.280 936,545 3.2086 -6.36%
2014-12-16 0 3.300 3.220 3.300 3.210 3.500 580,500 1,947,245 3.3544 3.270 3.191 3.270 3.181 3.468 585,845 3.3238 -4.90%
2014-12-15 0 3.470 3.420 3.490 3.230 3.490 549,000 1,878,340 3.4214 3.438 3.389 3.458 3.201 3.458 554,055 3.3902 0.29%
2014-12-12 0 3.460 3.400 3.460 3.360 3.500 607,000 2,064,750 3.4016 3.428 3.369 3.428 3.329 3.468 612,589 3.3705 3.90%
2014-12-11 0 3.330 3.330 3.440 3.200 3.480 302,000 1,007,100 3.3348 3.300 3.300 3.409 3.171 3.448 304,781 3.3043 -2.06%
2014-12-10 0 3.400 3.350 3.400 3.030 3.400 597,000 1,967,390 3.2955 3.369 3.319 3.369 3.002 3.369 602,497 3.2654 4.62%
2014-12-09 0 3.250 3.230 3.250 2.960 3.380 2,166,000 6,804,620 3.1416 3.220 3.201 3.220 2.933 3.349 2,185,944 3.1129 0.00%
2014-12-08 0 3.250 3.250 3.300 3.200 3.430 885,000 2,948,480 3.3316 3.220 3.220 3.270 3.171 3.399 893,149 3.3012 -6.07%
2014-12-05 0 3.460 3.440 3.460 3.360 3.540 1,808,000 6,208,530 3.4339 3.428 3.409 3.428 3.329 3.508 1,824,647 3.4026 -1.98%
2014-12-04 0 3.530 3.530 3.540 3.530 3.720 746,000 2,655,260 3.5593 3.498 3.498 3.508 3.498 3.686 752,869 3.5269 -1.40%
2014-12-03 0 3.580 3.560 3.580 3.580 3.710 1,404,000 5,118,760 3.6458 3.547 3.528 3.547 3.547 3.676 1,416,927 3.6126 -1.10%
2014-12-02 0 3.620 3.600 3.650 3.500 3.850 1,589,000 5,829,595 3.6687 3.587 3.567 3.617 3.468 3.815 1,603,631 3.6352 -5.97%
2014-12-01 0 3.850 3.800 3.850 3.800 3.860 253,000 969,050 3.8302 3.815 3.765 3.815 3.765 3.825 255,330 3.7953 -0.26%
2014-11-28 0 3.860 3.860 3.880 3.820 3.900 283,000 1,091,600 3.8572 3.825 3.825 3.845 3.785 3.864 285,606 3.8221 0.00%
2014-11-27 0 3.860 3.840 3.860 3.800 3.910 455,001 1,753,863 3.8546 3.825 3.805 3.825 3.765 3.874 459,190 3.8195 -1.03%
2014-11-26 0 3.900 3.860 3.900 3.820 3.920 181,000 680,190 3.7580 3.864 3.825 3.864 3.785 3.884 182,667 3.7237 0.52%
2014-11-25 0 3.880 3.820 4.000 3.830 4.000 3,172,000 12,331,190 3.8875 3.845 3.785 3.964 3.795 3.964 3,201,207 3.8520 -3.00%
2014-11-24 0 4.000 3.940 4.000 3.910 4.000 138,000 545,100 3.9500 3.964 3.904 3.964 3.874 3.964 139,271 3.9140 3.36%
2014-11-21 0 3.870 3.850 3.900 3.850 3.980 346,000 1,351,100 3.9049 3.835 3.815 3.864 3.815 3.944 349,186 3.8693 -0.77%
2014-11-20 0 3.900 3.880 3.900 3.870 4.000 1,080,000 4,211,450 3.8995 3.864 3.845 3.864 3.835 3.964 1,089,944 3.8639 -0.51%
2014-11-19 0 3.920 3.900 3.970 3.800 3.980 1,281,000 4,990,550 3.8958 3.884 3.864 3.934 3.765 3.944 1,292,795 3.8603 -0.51%
2014-11-18 0 3.940 3.910 3.940 3.900 4.040 883,000 3,493,945 3.9569 3.904 3.874 3.904 3.864 4.003 891,130 3.9208 -1.01%
2014-11-17 0 3.980 3.950 3.980 3.960 4.100 275,000 1,098,560 3.9948 3.944 3.914 3.944 3.924 4.063 277,532 3.9583 1.02%
2014-11-14 0 3.940 3.920 3.950 3.940 4.010 2,477,000 9,844,880 3.9745 3.904 3.884 3.914 3.904 3.973 2,499,807 3.9383 -1.01%
2014-11-13 0 3.980 3.960 3.990 3.960 4.070 1,347,000 5,380,850 3.9947 3.944 3.924 3.954 3.924 4.033 1,359,403 3.9582 -0.50%
2014-11-12 0 4.000 3.990 4.050 3.990 4.120 807,000 3,234,490 4.0080 3.964 3.954 4.013 3.954 4.082 814,431 3.9715 -2.20%
2014-11-11 0 4.090 4.080 4.090 4.040 4.170 155,000 632,910 4.0833 4.053 4.043 4.053 4.003 4.132 156,427 4.0460 0.00%
2014-11-10 0 4.090 4.000 4.090 3.980 4.200 623,000 2,545,410 4.0857 4.053 3.964 4.053 3.944 4.162 628,736 4.0485 0.99%
2014-11-07 0 4.050 4.040 4.050 3.910 4.050 969,000 3,887,860 4.0122 4.013 4.003 4.013 3.874 4.013 977,922 3.9756 3.85%
2014-11-06 0 3.900 3.890 3.900 3.820 3.980 320,000 1,241,100 3.8784 3.864 3.855 3.864 3.785 3.944 322,946 3.8431 2.09%
2014-11-05 0 3.820 3.820 3.840 3.820 3.900 1,079,000 4,164,430 3.8595 3.785 3.785 3.805 3.785 3.864 1,088,935 3.8243 -0.52%
2014-11-04 0 3.840 3.840 3.920 3.820 4.000 4,398,000 17,127,260 3.8943 3.805 3.805 3.884 3.785 3.964 4,438,495 3.8588 -3.52%
2014-11-03 0 3.980 3.980 4.000 3.970 4.070 941,000 3,780,170 4.0172 3.944 3.944 3.964 3.934 4.033 949,664 3.9805 0.76%
2014-10-31 0 3.950 3.950 3.980 3.900 4.070 862,000 3,433,650 3.9834 3.914 3.914 3.944 3.864 4.033 869,937 3.9470 -1.25%
2014-10-30 0 4.000 4.000 4.040 3.970 4.080 609,000 2,435,860 3.9998 3.964 3.964 4.003 3.934 4.043 614,607 3.9633 -0.99%
2014-10-29 0 4.040 4.020 4.040 3.980 4.150 1,328,000 5,366,240 4.0408 4.003 3.983 4.003 3.944 4.112 1,340,228 4.0040 -0.49%
2014-10-28 0 4.060 4.060 4.100 4.020 4.230 614,000 2,520,025 4.1043 4.023 4.023 4.063 3.983 4.191 619,653 4.0668 -0.98%
2014-10-27 0 4.100 4.080 4.100 4.000 4.240 721,000 2,975,660 4.1271 4.063 4.043 4.063 3.964 4.201 727,639 4.0895 0.00%
2014-10-24 0 4.100 4.100 4.160 4.040 4.250 1,020,000 4,210,470 4.1279 4.063 4.063 4.122 4.003 4.211 1,029,392 4.0903 -1.44%
2014-10-23 0 4.160 4.020 4.160 4.130 4.180 196,000 813,600 4.1510 4.122 3.983 4.122 4.092 4.142 197,805 4.1131 0.00%
2014-10-22 0 4.160 4.140 4.150 4.100 4.200 457,000 1,894,930 4.1465 4.122 4.102 4.112 4.063 4.162 461,208 4.1086 1.96%
2014-10-21 0 4.080 4.080 4.100 4.040 4.180 265,500 1,085,750 4.0895 4.043 4.043 4.063 4.003 4.142 267,945 4.0521 0.99%
2014-10-20 0 4.040 4.010 4.040 4.010 4.080 534,000 2,167,510 4.0590 4.003 3.973 4.003 3.973 4.043 538,917 4.0220 -0.49%
2014-10-17 0 4.060 4.060 4.100 4.060 4.150 181,000 741,910 4.0990 4.023 4.023 4.063 4.023 4.112 182,667 4.0616 -0.98%
2014-10-16 0 4.100 4.070 4.120 4.060 4.120 723,000 2,962,465 4.0975 4.063 4.033 4.082 4.023 4.082 729,657 4.0601 -1.20%
2014-10-15 0 4.150 4.140 4.160 4.080 4.200 348,000 1,447,150 4.1585 4.112 4.102 4.122 4.043 4.162 351,204 4.1205 -1.89%
2014-10-14 0 4.230 4.230 4.250 4.160 4.280 159,000 670,750 4.2186 4.191 4.191 4.211 4.122 4.241 160,464 4.1801 0.48%
2014-10-13 0 4.210 4.210 4.280 4.200 4.280 211,000 894,080 4.2373 4.172 4.172 4.241 4.162 4.241 212,943 4.1987 -1.41%
2014-10-10 0 4.270 4.270 4.280 4.170 4.300 1,016,000 4,319,170 4.2512 4.231 4.231 4.241 4.132 4.261 1,025,355 4.2124 -0.23%
2014-10-09 0 4.280 4.260 4.280 4.160 4.300 1,364,000 5,795,230 4.2487 4.241 4.221 4.241 4.122 4.261 1,376,559 4.2099 2.39%
2014-10-08 0 4.180 4.150 4.180 4.090 4.190 730,000 3,016,680 4.1324 4.142 4.112 4.142 4.053 4.152 736,722 4.0947 2.45%
2014-10-07 0 4.080 4.080 4.160 4.020 4.190 369,000 1,519,970 4.1192 4.043 4.043 4.122 3.983 4.152 372,398 4.0816 0.49%
2014-10-06 0 4.060 4.060 4.190 4.060 4.160 462,000 1,896,870 4.1058 4.023 4.023 4.152 4.023 4.122 466,254 4.0683 -0.98%
2014-10-03 0 4.100 4.100 4.200 3.960 4.100 453,000 1,830,630 4.0411 4.063 4.063 4.162 3.924 4.063 457,171 4.0043 1.99%
2014-09-30 0 4.020 4.000 4.020 3.920 4.070 1,858,000 7,448,990 4.0091 3.983 3.964 3.983 3.884 4.033 1,875,108 3.9726 2.55%
2014-09-29 0 3.920 3.920 4.030 3.870 4.150 943,000 3,793,480 4.0228 3.884 3.884 3.993 3.835 4.112 951,683 3.9861 -1.51%
2014-09-26 0 3.980 3.940 3.980 3.860 4.050 868,000 3,411,860 3.9307 3.944 3.904 3.944 3.825 4.013 875,992 3.8949 -1.73%
2014-09-25 0 4.050 4.000 4.090 4.000 4.180 1,239,000 5,038,140 4.0663 4.013 3.964 4.053 3.964 4.142 1,250,408 4.0292 -2.88%
2014-09-24 0 4.170 4.160 4.240 4.140 4.250 2,554,000 10,746,340 4.2077 4.132 4.122 4.201 4.102 4.211 2,577,516 4.1693 -0.24%
2014-09-23 0 4.180 4.160 4.180 4.120 4.220 2,071,000 8,643,585 4.1736 4.142 4.122 4.142 4.082 4.181 2,090,069 4.1356 1.21%
2014-09-22 0 4.130 4.120 4.150 4.130 4.290 1,168,000 4,918,550 4.2111 4.092 4.082 4.112 4.092 4.251 1,178,754 4.1727 -2.59%
2014-09-19 0 4.240 4.240 4.260 4.220 4.300 1,714,000 7,306,020 4.2626 4.201 4.201 4.221 4.181 4.261 1,729,782 4.2237 -1.62%
2014-09-18 0 4.310 4.300 4.320 4.300 4.420 778,000 3,375,970 4.3393 4.271 4.261 4.281 4.261 4.380 785,164 4.2997 -2.49%
2014-09-17 0 4.420 4.400 4.420 4.180 4.500 853,000 3,750,980 4.3974 4.380 4.360 4.380 4.142 4.459 860,854 4.3573 0.45%
2014-09-16 0 4.400 4.400 4.440 4.360 4.530 323,000 1,439,840 4.4577 4.360 4.360 4.399 4.320 4.489 325,974 4.4170 -2.22%
2014-09-15 0 4.500 4.500 4.540 4.460 4.830 1,471,000 6,816,040 4.6336 4.459 4.459 4.499 4.419 4.786 1,484,544 4.5913 -3.43%
2014-09-12 0 4.660 4.560 4.660 4.290 4.800 4,494,000 20,092,110 4.4709 4.617 4.518 4.617 4.251 4.756 4,535,379 4.4301 8.62%
2014-09-11 0 4.290 4.280 4.300 4.200 4.310 2,858,000 12,214,670 4.2739 4.251 4.241 4.261 4.162 4.271 2,884,315 4.2349 2.14%
2014-09-10 0 4.200 4.160 4.210 4.000 4.200 1,890,000 7,870,700 4.1644 4.162 4.122 4.172 3.964 4.162 1,907,402 4.1264 2.44%
2014-09-08 0 4.100 4.100 4.150 4.080 4.200 300,000 1,254,400 4.1813 4.063 4.063 4.112 4.043 4.162 302,762 4.1432 0.49%
2014-09-05 0 4.080 4.080 4.130 4.000 4.150 416,000 1,700,530 4.0878 4.043 4.043 4.092 3.964 4.112 419,830 4.0505 0.74%
2014-09-04 0 4.050 4.000 4.050 3.950 4.080 659,000 2,626,970 3.9863 4.013 3.964 4.013 3.914 4.043 665,068 3.9499 -1.22%
2014-09-03 0 4.100 4.020 4.100 3.960 4.200 3,783,000 15,550,460 4.1106 4.063 3.983 4.063 3.924 4.162 3,817,832 4.0731 1.49%
2014-09-02 0 4.040 4.010 4.050 3.940 4.050 1,508,000 6,036,210 4.0028 4.003 3.973 4.013 3.904 4.013 1,521,885 3.9663 2.28%
2014-09-01 0 3.950 3.910 3.950 3.770 4.000 1,549,000 6,073,790 3.9211 3.914 3.874 3.914 3.736 3.964 1,563,263 3.8853 0.25%
2014-08-29 0 3.940 3.930 3.940 3.820 3.950 686,000 2,677,440 3.9030 3.904 3.894 3.904 3.785 3.914 692,316 3.8674 1.03%
2014-08-28 0 3.900 3.890 3.900 3.830 3.930 1,102,000 4,305,950 3.9074 3.864 3.855 3.864 3.795 3.894 1,112,147 3.8717 -0.51%
2014-08-27 0 3.920 3.890 3.920 3.780 3.980 2,178,000 8,438,020 3.8742 3.884 3.855 3.884 3.746 3.944 2,198,054 3.8389 2.62%
2014-08-26 0 3.820 3.800 3.820 3.710 3.820 485,000 1,817,840 3.7481 3.785 3.765 3.785 3.676 3.785 489,466 3.7139 2.69%
2014-08-25 0 3.720 3.720 3.740 3.660 3.950 1,330,000 5,019,000 3.7737 3.686 3.686 3.706 3.627 3.914 1,342,246 3.7393 -5.34%
2014-08-22 0 3.930 3.900 3.930 3.890 3.940 590,000 2,309,000 3.9136 3.894 3.864 3.894 3.855 3.904 595,432 3.8779 1.03%
2014-08-21 0 3.890 3.890 3.920 3.880 3.920 363,000 1,417,620 3.9053 3.855 3.855 3.884 3.845 3.884 366,342 3.8697 -0.26%
2014-08-20 0 3.900 3.840 3.910 3.800 3.930 871,000 3,385,890 3.8874 3.864 3.805 3.874 3.765 3.894 879,020 3.8519 0.00%
2014-08-19 0 3.900 3.870 3.900 3.870 3.950 413,000 1,609,560 3.8972 3.864 3.835 3.864 3.835 3.914 416,803 3.8617 0.00%
2014-08-18 0 3.900 3.880 3.900 3.870 3.940 1,550,000 6,051,870 3.9044 3.864 3.845 3.864 3.835 3.904 1,564,272 3.8688 1.30%
2014-08-15 0 3.850 3.800 3.860 3.710 3.850 563,000 2,132,422 3.7876 3.815 3.765 3.825 3.676 3.815 568,184 3.7530 2.94%
2014-08-14 0 3.740 3.710 3.750 3.700 3.740 457,000 1,697,960 3.7154 3.706 3.676 3.716 3.666 3.706 461,208 3.6816 0.00%
2014-08-13 0 3.740 3.730 3.740 3.680 3.760 603,000 2,247,310 3.7269 3.706 3.696 3.706 3.646 3.726 608,552 3.6929 0.27%
2014-08-12 0 3.730 3.720 3.730 3.700 3.800 885,000 3,322,000 3.7537 3.696 3.686 3.696 3.666 3.765 893,149 3.7194 -1.32%
2014-08-11 0 3.780 3.760 3.790 3.700 3.840 770,000 2,894,010 3.7585 3.746 3.726 3.755 3.666 3.805 777,090 3.7242 -1.05%
2014-08-08 0 3.820 3.770 3.820 3.780 3.860 109,000 416,900 3.8248 3.785 3.736 3.785 3.746 3.825 110,004 3.7899 1.06%
2014-08-07 0 3.780 3.780 3.820 3.770 3.970 443,000 1,686,990 3.8081 3.746 3.746 3.785 3.736 3.934 447,079 3.7734 -1.05%
2014-08-06 0 3.820 3.790 3.820 3.800 3.980 2,087,000 8,116,850 3.8892 3.785 3.755 3.785 3.765 3.944 2,106,216 3.8538 3.80%
2014-08-05 0 3.680 3.670 3.680 3.600 3.710 242,000 889,400 3.6752 3.646 3.637 3.646 3.567 3.676 244,228 3.6417 1.38%
2014-08-04 0 3.630 3.630 3.640 3.630 3.650 66,000 240,200 3.6394 3.597 3.597 3.607 3.597 3.617 66,608 3.6062 0.00%
2014-08-01 0 3.630 3.610 3.630 3.590 3.660 981,000 3,543,500 3.6121 3.597 3.577 3.597 3.557 3.627 990,033 3.5792 -0.55%
2014-07-31 0 3.650 3.650 3.660 3.650 3.680 353,000 1,293,580 3.6645 3.617 3.617 3.627 3.617 3.646 356,250 3.6311 -1.08%
2014-07-30 0 3.690 3.640 3.690 3.600 3.690 467,000 1,703,490 3.6477 3.656 3.607 3.656 3.567 3.656 471,300 3.6144 0.00%
2014-07-29 0 3.690 3.630 3.690 3.600 3.700 744,000 2,727,210 3.6656 3.656 3.597 3.656 3.567 3.666 750,850 3.6322 -0.27%
2014-07-28 0 3.700 3.640 3.700 3.560 3.800 2,185,000 8,079,525 3.6977 3.666 3.607 3.666 3.528 3.765 2,205,119 3.6640 -1.33%
2014-07-25 0 3.750 3.750 3.800 3.700 3.850 1,820,000 6,857,810 3.7680 3.716 3.716 3.765 3.666 3.815 1,836,758 3.7336 -2.85%
2014-07-24 0 3.860 3.850 3.930 3.860 3.950 395,000 1,537,980 3.8936 3.825 3.815 3.894 3.825 3.914 398,637 3.8581 0.00%
2014-07-23 0 3.860 3.840 3.860 3.770 3.870 781,000 2,979,610 3.8151 3.825 3.805 3.825 3.736 3.835 788,191 3.7803 1.58%
2014-07-22 0 3.800 3.790 3.820 3.750 3.820 80,000 303,980 3.7998 3.765 3.755 3.785 3.716 3.785 80,737 3.7651 0.80%
2014-07-21 0 3.770 3.750 3.810 3.770 3.880 1,172,000 4,487,920 3.8293 3.736 3.716 3.775 3.736 3.845 1,182,791 3.7943 -0.53%
2014-07-18 0 3.790 3.790 3.800 3.780 3.860 1,092,000 4,174,420 3.8227 3.755 3.755 3.765 3.746 3.825 1,102,055 3.7879 -2.32%
2014-07-17 0 3.880 3.880 3.900 3.830 3.900 774,000 3,000,580 3.8767 3.845 3.845 3.864 3.795 3.864 781,127 3.8413 1.31%
2014-07-16 0 3.830 3.830 3.850 3.730 3.880 384,000 1,470,600 3.8297 3.795 3.795 3.815 3.696 3.845 387,536 3.7947 0.26%
2014-07-15 0 3.820 3.820 3.840 3.780 3.880 366,000 1,402,870 3.8330 3.785 3.785 3.805 3.746 3.845 369,370 3.7980 1.33%
2014-07-14 0 3.770 3.770 3.780 3.750 3.840 317,000 1,196,430 3.7742 3.736 3.736 3.746 3.716 3.805 319,919 3.7398 -0.79%
2014-07-11 0 3.800 3.800 3.850 3.720 3.940 696,000 2,643,330 3.7979 3.765 3.765 3.815 3.686 3.904 702,408 3.7632 1.33%
2014-07-10 0 3.750 3.750 3.790 3.650 3.980 781,000 2,968,770 3.8012 3.716 3.716 3.755 3.617 3.944 788,191 3.7666 2.18%
2014-07-09 0 3.670 3.670 3.690 3.600 3.870 4,446,000 16,272,910 3.6601 3.637 3.637 3.656 3.567 3.835 4,486,937 3.6267 -5.90%
2014-07-08 0 3.900 3.900 3.950 3.890 4.150 1,317,000 5,251,000 3.9871 3.864 3.864 3.914 3.855 4.112 1,329,126 3.9507 -2.74%
2014-07-07 0 4.010 4.000 4.020 3.940 4.060 993,000 3,956,750 3.9846 3.973 3.964 3.983 3.904 4.023 1,002,143 3.9483 -1.23%
2014-07-04 0 4.060 4.040 4.060 3.950 4.250 2,142,000 8,697,110 4.0603 4.023 4.003 4.023 3.914 4.211 2,161,723 4.0232 -2.64%
2014-07-03 0 4.170 4.150 4.160 4.100 4.250 6,719,000 28,009,620 4.1687 4.132 4.112 4.122 4.063 4.211 6,780,866 4.1307 1.46%
2014-07-02 0 4.110 4.080 4.100 3.750 4.200 31,708,000 125,759,580 3.9662 4.073 4.043 4.063 3.716 4.162 31,999,955 3.9300 9.60%
2014-06-30 0 3.750 3.750 3.760 3.500 3.910 49,971,000 187,361,185 3.7494 3.716 3.716 3.726 3.468 3.874 50,431,113 3.7152

Webb-site Database - Powered By Linux Group

Back to top