BEIJING Digital Telecom Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06188  2014-07-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.400 0.360 0.415 0.400 0.400 10,500 4,200 0.4000 0.400 0.360 0.415 0.400 0.400 10,500 0.4000 -4.76%
2026-02-03 0 0.420 0.355 0.420 0.430 0.430 500 215 0.4300 0.420 0.355 0.420 0.430 0.430 500 0.4300 6.33%
2026-02-02 0 0.395 0.355 0.400 0.355 0.395 21,000 7,475 0.3560 0.395 0.355 0.400 0.355 0.395 21,000 0.3560 -1.25%
2026-01-30 0 0.400 0.400 0.430 0.400 0.400 14,500 5,800 0.4000 0.400 0.400 0.430 0.400 0.400 14,500 0.4000 0.00%
2026-01-29 0 0.400 0.400 0.420 0.385 0.440 67,000 26,960 0.4024 0.400 0.400 0.420 0.385 0.440 67,000 0.4024 -10.11%
2026-01-28 0 0.445 0.365 0.445 0.445 0.460 13,000 5,825 0.4481 0.445 0.365 0.445 0.445 0.460 13,000 0.4481 11.25%
2026-01-27 0 0.400 0.310 0.450 - - 1,500 675 0.4500 0.400 0.310 0.450 - - 1,500 0.4500 0.00%
2026-01-26 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - -2.44%
2026-01-23 0 0.410 - 0.410 0.410 0.410 37,000 15,170 0.4100 0.410 - 0.410 0.410 0.410 37,000 0.4100 -2.38%
2026-01-22 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - -3.45%
2026-01-21 0 0.435 0.355 0.435 0.450 0.450 3,000 1,350 0.4500 0.435 0.355 0.435 0.450 0.450 3,000 0.4500 1.16%
2026-01-20 0 0.430 0.355 0.430 - - 0 0 - 0.430 0.355 0.430 - - 0 - -2.27%
2026-01-19 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - 0.00%
2026-01-16 0 0.440 0.335 0.440 - - 0 0 - 0.440 0.335 0.440 - - 0 - -1.12%
2026-01-15 0 0.445 0.425 0.445 0.405 0.450 47,500 19,860 0.4181 0.445 0.425 0.445 0.405 0.450 47,500 0.4181 -1.11%
2026-01-14 0 0.450 0.410 0.450 0.395 0.450 8,000 3,267 0.4084 0.450 0.410 0.450 0.395 0.450 8,000 0.4084 2.27%
2026-01-13 0 0.440 0.405 0.445 0.370 0.470 68,000 29,055 0.4273 0.440 0.405 0.445 0.370 0.470 68,000 0.4273 1.15%
2026-01-09 0 0.435 0.380 0.435 0.395 0.445 349,500 145,565 0.4165 0.435 0.380 0.435 0.395 0.445 349,500 0.4165 8.75%
2026-01-08 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - -1.23%
2026-01-07 0 0.405 0.320 0.405 - - 0 0 - 0.405 0.320 0.405 - - 0 - -3.57%
2026-01-06 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - -4.55%
2026-01-05 0 0.440 0.350 0.440 0.470 0.470 500 235 0.4700 0.440 0.350 0.440 0.470 0.470 500 0.4700 2.33%
2025-12-31 0 0.430 0.380 0.430 0.380 0.440 14,500 5,587 0.3853 0.430 0.380 0.430 0.380 0.440 14,500 0.3853 10.26%
2025-12-30 0 0.390 0.370 0.390 0.350 0.470 724,500 282,015 0.3893 0.390 0.370 0.390 0.350 0.470 724,500 0.3893 6.85%
2025-12-29 0 0.365 0.365 0.380 0.355 0.375 112,500 41,052 0.3649 0.365 0.365 0.380 0.355 0.375 112,500 0.3649 -5.19%
2025-12-24 0 0.385 0.365 0.400 - - 0 0 - 0.385 0.365 0.400 - - 0 - 0.00%
2025-12-23 0 0.385 0.375 0.390 0.375 0.390 27,000 10,390 0.3848 0.385 0.375 0.390 0.375 0.390 27,000 0.3848 -3.75%
2025-12-22 0 0.400 0.395 0.400 0.370 0.400 45,000 16,977 0.3773 0.400 0.395 0.400 0.370 0.400 45,000 0.3773 -4.76%
2025-12-19 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - -1.18%
2025-12-18 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2025-12-17 0 0.425 0.370 0.435 - - 0 0 - 0.425 0.370 0.435 - - 0 - 0.00%
2025-12-16 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2025-12-15 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2025-12-12 0 0.425 0.370 0.425 0.435 0.435 11,500 5,002 0.4350 0.425 0.370 0.425 0.435 0.435 11,500 0.4350 -2.30%
2025-12-11 0 0.435 0.400 0.415 0.370 0.435 30,500 12,092 0.3965 0.435 0.400 0.415 0.370 0.435 30,500 0.3965 -2.25%
2025-12-10 0 0.445 0.365 0.450 0.450 0.450 10,000 4,500 0.4500 0.445 0.365 0.450 0.450 0.450 10,000 0.4500 -1.11%
2025-12-09 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - -1.10%
2025-12-08 0 0.455 0.365 0.500 - - 0 0 - 0.455 0.365 0.500 - - 0 - 0.00%
2025-12-05 0 0.455 0.380 0.460 0.455 0.465 11,000 5,010 0.4555 0.455 0.380 0.460 0.455 0.465 11,000 0.4555 -5.21%
2025-12-04 0 0.480 0.360 0.480 - - 0 0 - 0.480 0.360 0.480 - - 0 - 0.00%
2025-12-03 0 0.480 0.390 0.480 - - 0 0 - 0.480 0.390 0.480 - - 0 - -1.03%
2025-12-02 0 0.485 0.350 0.485 - - 0 0 - 0.485 0.350 0.485 - - 0 - -2.02%
2025-12-01 0 0.495 0.430 0.495 - - 0 0 - 0.495 0.430 0.495 - - 0 - -1.00%
2025-11-28 0 0.500 0.375 0.510 0.500 0.500 500 250 0.5000 0.500 0.375 0.510 0.500 0.500 500 0.5000 5.26%
2025-11-27 0 0.475 0.360 0.540 - - 0 0 - 0.475 0.360 0.540 - - 0 - 0.00%
2025-11-26 0 0.475 0.390 0.475 0.365 0.480 9,000 4,212 0.4680 0.475 0.390 0.475 0.365 0.480 9,000 0.4680 15.85%
2025-11-25 0 0.410 0.365 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.365 0.410 0.410 0.410 10,000 0.4100 -1.20%
2025-11-24 0 0.415 0.365 0.480 - - 0 0 - 0.415 0.365 0.480 - - 0 - 0.00%
2025-11-21 0 0.415 0.415 0.500 0.415 0.415 30,500 12,657 0.4150 0.415 0.415 0.500 0.415 0.415 30,500 0.4150 0.00%
2025-11-20 0 0.415 0.415 0.435 0.415 0.440 41,500 17,285 0.4165 0.415 0.415 0.435 0.415 0.440 41,500 0.4165 -5.68%
2025-11-19 0 0.440 0.435 0.440 0.415 0.440 25,000 10,877 0.4351 0.440 0.435 0.440 0.415 0.440 25,000 0.4351 0.00%
2025-11-18 0 0.440 0.415 0.530 0.440 0.445 1,500 662 0.4413 0.440 0.415 0.530 0.440 0.445 1,500 0.4413 -1.12%
2025-11-17 0 0.445 0.435 0.550 0.415 0.500 38,000 17,400 0.4579 0.445 0.435 0.550 0.415 0.500 38,000 0.4579 -9.18%
2025-11-14 0 0.490 0.425 0.490 0.405 0.500 27,500 12,080 0.4393 0.490 0.425 0.490 0.405 0.500 27,500 0.4393 2.08%
2025-11-13 0 0.480 0.470 0.475 0.480 0.480 20,500 9,840 0.4800 0.480 0.470 0.475 0.480 0.480 20,500 0.4800 2.13%
2025-11-12 0 0.470 0.460 0.475 0.360 0.520 71,500 33,307 0.4658 0.470 0.460 0.475 0.360 0.520 71,500 0.4658 5.62%
2025-11-11 0 0.445 0.420 0.440 0.420 0.445 66,500 28,487 0.4284 0.445 0.420 0.440 0.420 0.445 66,500 0.4284 1.14%
2025-11-10 0 0.440 0.420 0.445 0.440 0.450 11,500 5,170 0.4496 0.440 0.420 0.445 0.440 0.450 11,500 0.4496 -2.22%
2025-11-07 0 0.450 0.425 0.450 0.400 0.450 163,000 66,972 0.4109 0.450 0.425 0.450 0.400 0.450 163,000 0.4109 -1.10%
2025-11-06 0 0.455 0.430 0.455 0.435 0.475 98,000 46,015 0.4695 0.455 0.430 0.455 0.435 0.475 98,000 0.4695 0.00%
2025-11-05 0 0.455 0.455 0.470 0.450 0.465 61,000 27,700 0.4541 0.455 0.455 0.470 0.450 0.465 61,000 0.4541 -3.19%
2025-11-04 0 0.470 0.450 0.540 0.465 0.470 15,500 7,270 0.4690 0.470 0.450 0.540 0.465 0.470 15,500 0.4690 0.00%
2025-11-03 0 0.470 0.470 0.495 0.460 0.495 33,000 15,335 0.4647 0.470 0.470 0.495 0.460 0.495 33,000 0.4647 -5.05%
2025-10-31 0 0.495 0.480 0.500 0.480 0.500 33,000 16,045 0.4862 0.495 0.480 0.500 0.480 0.500 33,000 0.4862 -1.00%
2025-10-30 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 0.00%
2025-10-28 0 0.500 0.500 0.550 0.500 0.550 13,000 6,525 0.5019 0.500 0.500 0.550 0.500 0.550 13,000 0.5019 -9.09%
2025-10-27 0 0.550 0.530 0.570 0.530 0.600 97,000 52,635 0.5426 0.550 0.530 0.570 0.530 0.600 97,000 0.5426 3.77%
2025-10-24 0 0.530 0.510 0.550 0.530 0.590 43,000 23,705 0.5513 0.530 0.510 0.550 0.530 0.590 43,000 0.5513 0.00%
2025-10-23 0 0.530 0.510 0.530 0.510 0.590 188,500 99,735 0.5291 0.530 0.510 0.530 0.510 0.590 188,500 0.5291 0.00%
2025-10-22 0 0.530 0.530 0.560 0.450 0.620 749,000 400,472 0.5347 0.530 0.530 0.560 0.450 0.620 749,000 0.5347 8.16%
2025-10-21 0 0.490 0.455 0.470 0.490 0.530 247,500 125,620 0.5076 0.490 0.455 0.470 0.490 0.530 247,500 0.5076 -3.92%
2025-10-20 0 0.510 0.495 0.510 0.500 0.600 646,500 337,485 0.5220 0.510 0.495 0.510 0.500 0.600 646,500 0.5220 -15.00%
2025-10-17 0 0.600 0.570 0.600 0.530 0.690 1,266,500 732,660 0.5785 0.600 0.570 0.600 0.530 0.690 1,266,500 0.5785 -4.76%
2025-10-16 0 0.630 0.600 0.630 0.425 0.650 3,088,000 1,743,375 0.5646 0.630 0.600 0.630 0.425 0.650 3,088,000 0.5646 50.00%
2025-10-15 0 0.420 0.380 0.425 0.420 0.420 16,000 6,720 0.4200 0.420 0.380 0.425 0.420 0.420 16,000 0.4200 2.44%
2025-10-14 0 0.410 0.405 0.410 0.405 0.410 20,000 8,152 0.4076 0.410 0.405 0.410 0.405 0.410 20,000 0.4076 -2.38%
2025-10-13 0 0.420 0.415 0.425 0.400 0.425 49,500 20,620 0.4166 0.420 0.415 0.425 0.400 0.425 49,500 0.4166 -1.18%
2025-10-10 0 0.425 0.400 0.420 0.425 0.425 5,000 2,125 0.4250 0.425 0.400 0.420 0.425 0.425 5,000 0.4250 -1.16%
2025-10-09 0 0.430 0.430 0.480 0.430 0.495 101,000 49,180 0.4869 0.430 0.430 0.480 0.430 0.495 101,000 0.4869 -14.00%
2025-10-08 0 0.500 0.420 0.500 0.420 0.510 85,000 36,075 0.4244 0.500 0.420 0.500 0.420 0.510 85,000 0.4244 13.64%
2025-10-06 0 0.440 0.440 0.530 0.430 0.530 151,000 66,607 0.4411 0.440 0.440 0.530 0.430 0.530 151,000 0.4411 2.33%
2025-10-03 0 0.430 0.430 0.490 0.420 0.430 204,500 86,847 0.4247 0.430 0.430 0.490 0.420 0.430 204,500 0.4247 0.00%
2025-10-02 0 0.430 0.430 0.440 0.405 0.450 69,000 29,422 0.4264 0.430 0.430 0.440 0.405 0.450 69,000 0.4264 -4.44%
2025-09-30 0 0.450 0.435 0.450 0.435 0.450 148,500 66,077 0.4450 0.450 0.435 0.450 0.435 0.450 148,500 0.4450 -1.10%
2025-09-29 0 0.455 0.445 0.455 0.425 0.475 17,500 7,582 0.4333 0.455 0.445 0.455 0.425 0.475 17,500 0.4333 -3.19%
2025-09-26 0 0.470 0.465 0.495 0.410 0.620 179,500 88,637 0.4938 0.470 0.465 0.495 0.410 0.620 179,500 0.4938 1.08%
2025-09-25 0 0.465 0.465 0.480 0.450 0.475 126,000 57,450 0.4560 0.465 0.465 0.480 0.450 0.475 126,000 0.4560 -4.12%
2025-09-24 0 0.485 0.480 0.485 0.475 0.495 55,500 26,875 0.4842 0.485 0.480 0.485 0.475 0.495 55,500 0.4842 -3.00%
2025-09-23 0 0.500 0.500 0.530 0.450 0.510 29,000 14,625 0.5043 0.500 0.500 0.530 0.450 0.510 29,000 0.5043 0.00%
2025-09-22 0 0.500 0.495 0.530 0.495 0.510 124,500 62,305 0.5004 0.500 0.495 0.530 0.495 0.510 124,500 0.5004 0.00%
2025-09-19 0 0.500 0.480 0.500 0.470 0.560 310,500 158,325 0.5099 0.500 0.480 0.500 0.470 0.560 310,500 0.5099 -9.09%
2025-09-18 0 0.550 0.530 0.550 0.550 0.600 324,000 188,715 0.5825 0.550 0.530 0.550 0.550 0.600 324,000 0.5825 0.00%
2025-09-17 0 0.550 0.520 0.550 0.500 0.550 259,000 134,525 0.5194 0.550 0.520 0.550 0.500 0.550 259,000 0.5194 0.00%
2025-09-16 0 0.550 0.490 0.550 0.510 0.590 543,500 287,280 0.5286 0.550 0.490 0.550 0.510 0.590 543,500 0.5286 -1.79%
2025-09-15 0 0.560 0.540 0.560 0.510 0.590 367,500 202,750 0.5517 0.560 0.540 0.560 0.510 0.590 367,500 0.5517 3.70%
2025-09-12 0 0.540 0.520 0.580 0.510 0.610 486,500 264,890 0.5445 0.540 0.520 0.580 0.510 0.610 486,500 0.5445 -11.48%
2025-09-11 0 0.610 0.570 0.600 0.560 0.620 128,500 75,665 0.5888 0.610 0.570 0.600 0.560 0.620 128,500 0.5888 0.00%
2025-09-10 0 0.610 0.570 0.610 0.550 0.640 846,500 484,420 0.5723 0.610 0.570 0.610 0.550 0.640 846,500 0.5723 1.67%
2025-09-09 0 0.600 0.590 0.600 0.580 0.730 1,226,500 767,750 0.6260 0.600 0.590 0.600 0.580 0.730 1,226,500 0.6260 -9.09%
2025-09-08 0 0.660 0.660 0.690 0.610 0.740 104,000 72,460 0.6967 0.660 0.660 0.690 0.610 0.740 104,000 0.6967 -5.71%
2025-09-05 0 0.700 0.660 0.680 0.650 0.750 460,500 323,825 0.7032 0.700 0.660 0.680 0.650 0.750 460,500 0.7032 2.94%
2025-09-04 0 0.680 0.670 0.680 0.640 0.690 72,000 47,555 0.6605 0.680 0.670 0.680 0.640 0.690 72,000 0.6605 -2.86%
2025-09-03 0 0.700 0.670 0.690 0.650 0.770 132,000 91,025 0.6896 0.700 0.670 0.690 0.650 0.770 132,000 0.6896 4.48%
2025-09-02 0 0.670 0.650 0.670 0.650 0.710 102,500 69,175 0.6749 0.670 0.650 0.670 0.650 0.710 102,500 0.6749 -5.63%
2025-09-01 0 0.710 0.680 0.710 0.680 0.800 1,499,000 1,085,250 0.7240 0.710 0.680 0.710 0.680 0.800 1,499,000 0.7240 -11.25%
2025-08-29 0 0.800 0.740 0.790 0.730 0.800 627,000 472,975 0.7543 0.800 0.740 0.790 0.730 0.800 627,000 0.7543 0.00%
2025-08-28 0 0.800 0.770 0.800 0.710 0.850 1,203,000 926,855 0.7705 0.800 0.770 0.800 0.710 0.850 1,203,000 0.7705 0.00%
2025-08-27 0 0.800 0.800 0.820 0.690 0.950 5,521,000 4,663,795 0.8447 0.800 0.800 0.820 0.690 0.950 5,521,000 0.8447 11.11%
2025-08-26 0 0.720 0.680 0.690 0.660 0.830 1,261,500 884,350 0.7010 0.720 0.680 0.690 0.660 0.830 1,261,500 0.7010 -4.00%
2025-08-25 0 0.750 0.730 0.750 0.670 0.850 320,000 228,485 0.7140 0.750 0.730 0.750 0.670 0.850 320,000 0.7140 -5.06%
2025-08-22 0 0.790 0.770 0.790 0.660 0.970 1,578,500 1,243,730 0.7879 0.790 0.770 0.790 0.660 0.970 1,578,500 0.7879 -7.06%
2025-08-21 0 0.850 0.830 0.850 0.600 0.880 2,807,000 2,173,055 0.7742 0.850 0.830 0.850 0.600 0.880 2,807,000 0.7742 8.97%
2025-08-20 0 0.780 0.770 0.780 0.750 1.040 2,761,000 2,224,925 0.8058 0.780 0.770 0.780 0.750 1.040 2,761,000 0.8058 -18.75%
2025-08-19 0 0.960 0.930 0.960 0.840 1.180 1,995,500 1,960,560 0.9825 0.960 0.930 0.960 0.840 1.180 1,995,500 0.9825 -13.51%
2025-08-18 0 1.110 1.080 1.110 1.020 1.350 662,000 722,650 1.0916 1.110 1.080 1.110 1.020 1.350 662,000 1.0916 -7.50%
2025-08-15 0 1.200 1.120 1.180 0.910 1.450 2,371,000 2,889,450 1.2187 1.200 1.120 1.180 0.910 1.450 2,371,000 1.2187 -8.40%
2025-08-14 0 1.310 1.310 1.330 1.120 1.470 2,438,500 3,187,500 1.3072 1.310 1.310 1.330 1.120 1.470 2,438,500 1.3072 0.77%
2025-08-13 0 1.300 1.290 1.300 0.710 1.400 7,394,500 7,555,750 1.0218 1.300 1.290 1.300 0.710 1.400 7,394,500 1.0218 41.30%
2025-08-12 0 0.920 0.870 0.880 0.390 0.940 14,591,000 10,514,472 0.7206 0.920 0.870 0.880 0.390 0.940 14,591,000 0.7206 87.76%
2025-08-11 0 0.490 0.485 0.490 0.380 0.560 5,961,500 2,670,497 0.4480 0.490 0.485 0.490 0.380 0.560 5,961,500 0.4480 44.12%
2025-08-08 0 0.340 0.335 0.360 0.340 0.365 414,500 143,712 0.3467 0.340 0.335 0.360 0.340 0.365 414,500 0.3467 1.49%
2025-08-07 0 0.335 0.335 0.370 0.335 0.385 64,500 22,392 0.3472 0.335 0.335 0.370 0.335 0.385 64,500 0.3472 -6.94%
2025-08-06 0 0.360 0.360 0.390 0.345 0.380 642,500 236,052 0.3674 0.360 0.360 0.390 0.345 0.380 642,500 0.3674 9.09%
2025-08-05 0 0.330 0.320 0.330 0.290 0.355 722,500 225,702 0.3124 0.330 0.320 0.330 0.290 0.355 722,500 0.3124 8.20%
2025-08-04 0 0.305 0.305 0.310 0.260 0.325 484,000 136,845 0.2827 0.305 0.305 0.310 0.260 0.325 484,000 0.2827 -6.15%
2025-08-01 0 0.325 0.315 0.330 0.285 0.325 216,500 65,807 0.3040 0.325 0.315 0.330 0.285 0.325 216,500 0.3040 6.56%
2025-07-31 0 0.305 0.305 0.315 0.300 0.340 397,500 124,640 0.3136 0.305 0.305 0.315 0.300 0.340 397,500 0.3136 -6.15%
2025-07-30 0 0.325 0.325 0.345 0.300 0.440 2,675,500 955,230 0.3570 0.325 0.325 0.345 0.300 0.440 2,675,500 0.3570 -1.52%
2025-07-29 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -2.94%
2025-07-28 0 0.340 0.330 0.340 0.300 0.360 254,500 85,162 0.3346 0.340 0.330 0.340 0.300 0.360 254,500 0.3346 -5.56%
2025-07-25 0 0.360 0.350 0.360 0.350 0.380 290,500 103,850 0.3575 0.360 0.350 0.360 0.350 0.380 290,500 0.3575 -5.26%
2025-07-24 0 0.380 0.360 0.380 0.360 0.395 510,500 185,042 0.3625 0.380 0.360 0.380 0.360 0.395 510,500 0.3625 -3.80%
2025-07-23 0 0.395 0.370 0.390 0.365 0.440 1,934,000 761,682 0.3938 0.395 0.370 0.390 0.365 0.440 1,934,000 0.3938 -1.25%
2025-07-22 0 0.400 0.400 0.410 0.360 0.530 11,380,000 5,061,107 0.4447 0.400 0.400 0.410 0.360 0.530 11,380,000 0.4447 -1.23%
2025-07-21 0 0.405 0.405 0.410 0.172 0.550 32,679,680 11,021,126 0.3372 0.405 0.405 0.410 0.172 0.550 32,679,680 0.3372 132.76%
2025-07-18 0 0.174 0.170 0.174 0.174 0.174 538,500 93,699 0.1740 0.174 0.170 0.174 0.174 0.174 538,500 0.1740 0.58%
2025-07-17 0 0.173 0.160 0.174 0.158 0.174 1,201,500 207,528 0.1727 0.173 0.160 0.174 0.158 0.174 1,201,500 0.1727 -0.57%
2025-07-16 0 0.174 0.165 0.174 0.165 0.174 101,000 17,551 0.1738 0.174 0.165 0.174 0.165 0.174 101,000 0.1738 0.00%
2025-07-15 0 0.174 0.174 0.182 - - 0 0 - 0.174 0.174 0.182 - - 0 - 1.75%
2025-07-14 0 0.171 0.171 0.182 0.170 0.182 101,500 18,467 0.1819 0.171 0.171 0.182 0.170 0.182 101,500 0.1819 -6.04%
2025-07-11 0 0.182 0.170 0.188 0.187 0.190 10,500 1,973 0.1879 0.182 0.170 0.188 0.187 0.190 10,500 0.1879 5.81%
2025-07-10 0 0.172 0.172 0.182 0.157 0.182 157,500 27,803 0.1765 0.172 0.172 0.182 0.157 0.182 157,500 0.1765 -4.97%
2025-07-09 0 0.181 0.178 0.182 0.174 0.182 122,500 22,248 0.1816 0.181 0.178 0.182 0.174 0.182 122,500 0.1816 -0.55%
2025-07-08 0 0.182 0.179 0.182 0.162 0.193 911,000 166,319 0.1826 0.182 0.179 0.182 0.162 0.193 911,000 0.1826 -9.90%
2025-07-07 0 0.202 - 0.193 0.211 0.247 8,500 1,982 0.2332 0.202 - 0.193 0.211 0.247 8,500 0.2332 -12.55%
2025-07-04 0 0.231 0.214 0.248 - - 0 0 - 0.231 0.214 0.248 - - 0 - 0.00%
2025-07-03 0 0.231 0.218 0.248 - - 0 0 - 0.231 0.218 0.248 - - 0 - 0.00%
2025-07-02 0 0.231 0.231 0.248 0.211 0.248 11,000 2,705 0.2459 0.231 0.231 0.248 0.211 0.248 11,000 0.2459 -6.85%
2025-06-30 0 0.248 0.248 0.260 - - 0 0 - 0.248 0.248 0.260 - - 0 - 0.00%
2025-06-27 0 0.248 0.248 0.260 0.247 0.260 31,500 8,183 0.2598 0.248 0.248 0.260 0.247 0.260 31,500 0.2598 -4.62%
2025-06-26 0 0.260 0.247 0.260 0.260 0.260 5,500 1,430 0.2600 0.260 0.247 0.260 0.260 0.260 5,500 0.2600 0.00%
2025-06-25 0 0.260 0.260 0.290 0.260 0.260 15,500 4,030 0.2600 0.260 0.260 0.290 0.260 0.260 15,500 0.2600 0.00%
2025-06-24 0 0.260 0.260 0.290 0.260 0.290 170,000 49,205 0.2894 0.260 0.260 0.290 0.260 0.290 170,000 0.2894 -10.34%
2025-06-23 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -6.45%
2025-06-20 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2025-06-19 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2025-06-18 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2025-06-17 0 0.310 0.280 0.320 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2025-06-16 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -3.12%
2025-06-13 0 0.320 0.300 0.325 0.320 0.400 70,000 24,240 0.3463 0.320 0.300 0.325 0.320 0.400 70,000 0.3463 6.67%
2025-06-12 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-06-11 0 0.300 0.295 0.300 0.300 0.300 168,000 50,400 0.3000 0.300 0.295 0.300 0.300 0.300 168,000 0.3000 -1.64%
2025-06-10 0 0.305 0.305 0.420 0.305 0.305 28,000 8,540 0.3050 0.305 0.305 0.420 0.305 0.305 28,000 0.3050 -7.58%
2025-06-09 0 0.330 0.330 - 0.320 0.390 1,000 355 0.3550 0.330 0.330 - 0.320 0.390 1,000 0.3550 -15.38%
2025-06-06 0 0.390 0.330 - - - 0 0 - 0.390 0.330 - - - 0 - 0.00%
2025-06-05 0 0.390 0.400 - 0.340 0.385 25,000 9,490 0.3796 0.390 0.400 - 0.340 0.385 25,000 0.3796 21.87%
2025-06-04 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2025-06-03 0 0.320 0.315 - 0.320 0.320 20,000 6,400 0.3200 0.320 0.315 - 0.320 0.320 20,000 0.3200 -4.48%
2025-06-02 0 0.335 0.300 0.430 - - 0 0 - 0.335 0.300 0.430 - - 0 - 0.00%
2025-05-30 0 0.335 0.330 0.360 - - 0 0 - 0.335 0.330 0.360 - - 0 - 0.00%
2025-05-29 0 0.335 0.335 0.360 0.335 0.335 10,000 3,350 0.3350 0.335 0.335 0.360 0.335 0.335 10,000 0.3350 1.52%
2025-05-28 0 0.330 0.315 0.360 - - 0 0 - 0.330 0.315 0.360 - - 0 - 0.00%
2025-05-27 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2025-05-26 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2025-05-23 0 0.330 0.330 0.360 0.330 0.330 7,500 2,475 0.3300 0.330 0.330 0.360 0.330 0.330 7,500 0.3300 0.00%
2025-05-22 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2025-05-21 0 0.330 0.310 0.325 - - 0 0 - 0.330 0.310 0.325 - - 0 - 0.00%
2025-05-20 0 0.330 0.300 0.325 - - 0 0 - 0.330 0.300 0.325 - - 0 - 0.00%
2025-05-19 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2025-05-16 0 0.330 0.255 0.330 0.330 0.330 4,000 1,320 0.3300 0.330 0.255 0.330 0.330 0.330 4,000 0.3300 -8.33%
2025-05-15 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2025-05-14 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2025-05-13 0 0.360 0.335 0.360 0.360 0.360 620,000 223,200 0.3600 0.360 0.335 0.360 0.360 0.360 620,000 0.3600 -8.86%
2025-05-12 0 0.395 0.340 0.400 - - 0 0 - 0.395 0.340 0.400 - - 0 - 0.00%
2025-05-09 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2025-05-08 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2025-05-07 0 0.395 0.330 0.400 0.395 0.395 20,000 7,900 0.3950 0.395 0.330 0.400 0.395 0.395 20,000 0.3950 -1.25%
2025-05-06 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2025-05-02 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - -4.76%
2025-04-30 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2025-04-29 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2025-04-28 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2025-04-25 0 0.420 0.360 0.420 0.365 0.420 21,000 7,720 0.3676 0.420 0.360 0.420 0.365 0.420 21,000 0.3676 0.00%
2025-04-24 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2025-04-23 0 0.420 0.305 0.420 - - 0 0 - 0.420 0.305 0.420 - - 0 - -4.55%
2025-04-22 0 0.440 0.375 0.440 - - 0 0 - 0.440 0.375 0.440 - - 0 - 0.00%
2025-04-17 0 0.440 0.375 0.460 - - 0 0 - 0.440 0.375 0.460 - - 0 - 0.00%
2025-04-16 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
2025-04-15 0 0.440 - 0.460 - - 0 0 - 0.440 - 0.460 - - 0 - 0.00%
2025-04-14 0 0.440 0.375 0.460 - - 0 0 - 0.440 0.375 0.460 - - 0 - 0.00%
2025-04-11 0 0.440 0.375 0.455 - - 0 0 - 0.440 0.375 0.455 - - 0 - 0.00%
2025-04-10 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -4.35%
2025-04-09 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2025-04-08 0 0.460 - 0.460 0.465 0.465 20,000 9,300 0.4650 0.460 - 0.460 0.465 0.465 20,000 0.4650 -2.13%
2025-04-07 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - -7.84%
2025-04-03 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2025-04-02 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2025-04-01 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2025-03-31 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2025-03-28 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2025-03-27 0 0.510 0.490 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.490 0.510 0.510 0.510 20,000 0.5100 0.00%
2025-03-26 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -8.93%
2025-03-25 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2025-03-24 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2025-03-21 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2025-03-20 0 0.560 0.510 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.510 0.560 0.560 0.560 10,000 0.5600 0.00%
2025-03-19 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2025-03-18 0 0.560 0.500 0.600 0.560 0.560 1,000 560 0.5600 0.560 0.500 0.600 0.560 0.560 1,000 0.5600 -5.08%
2025-03-17 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - -1.67%
2025-03-14 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2025-03-13 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2025-03-12 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-03-11 0 0.600 0.580 0.600 0.600 0.600 42,000 25,200 0.6000 0.600 0.580 0.600 0.600 0.600 42,000 0.6000 -9.09%
2025-03-10 0 0.660 0.500 - - - 0 0 - 0.660 0.500 - - - 0 - 0.00%
2025-03-07 0 0.660 0.640 - - - 0 0 - 0.660 0.640 - - - 0 - 0.00%
2025-03-06 0 0.660 0.660 - 0.660 0.660 500 330 0.6600 0.660 0.660 - 0.660 0.660 500 0.6600 1.54%
2025-03-05 0 0.650 0.570 0.660 0.660 0.660 3,000 1,980 0.6600 0.650 0.570 0.660 0.660 0.660 3,000 0.6600 -2.99%
2025-03-04 0 0.670 0.500 0.670 - - 0 0 - 0.670 0.500 0.670 - - 0 - 0.00%
2025-03-03 0 0.670 0.520 0.740 - - 0 0 - 0.670 0.520 0.740 - - 0 - 0.00%
2025-02-28 0 0.670 0.510 0.740 - - 0 0 - 0.670 0.510 0.740 - - 0 - 0.00%
2025-02-27 0 0.670 0.500 0.740 - - 0 0 - 0.670 0.500 0.740 - - 0 - 0.00%
2025-02-26 0 0.670 0.670 0.740 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.740 0.670 0.670 1,000 0.6700 -10.67%
2025-02-25 0 0.750 0.560 0.990 - - 0 0 - 0.750 0.560 0.990 - - 0 - 0.00%
2025-02-24 0 0.750 0.550 0.750 - - 0 0 - 0.750 0.550 0.750 - - 0 - 0.00%
2025-02-21 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2025-02-20 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2025-02-19 0 0.750 0.550 0.800 - - 500 400 0.8000 0.750 0.550 0.800 - - 500 0.8000 0.00%
2025-02-18 0 0.750 0.530 0.760 0.750 0.750 1,000 750 0.7500 0.750 0.530 0.760 0.750 0.750 1,000 0.7500 5.63%
2025-02-17 0 0.710 0.510 0.800 - - 0 0 - 0.710 0.510 0.800 - - 0 - 0.00%
2025-02-14 0 0.710 0.580 0.770 - - 0 0 - 0.710 0.580 0.770 - - 0 - 0.00%
2025-02-13 0 0.710 0.570 0.760 - - 0 0 - 0.710 0.570 0.760 - - 0 - 0.00%
2025-02-12 0 0.710 0.600 0.720 0.710 0.710 479,000 340,090 0.7100 0.710 0.600 0.720 0.710 0.710 479,000 0.7100 -1.39%
2025-02-11 0 0.720 0.710 0.720 0.720 0.720 6,000 4,320 0.7200 0.720 0.710 0.720 0.720 0.720 6,000 0.7200 1.41%
2025-02-10 0 0.710 0.710 0.800 - - 0 0 - 0.710 0.710 0.800 - - 0 - 0.00%
2025-02-07 0 0.710 0.710 0.800 0.710 0.710 10,000 7,100 0.7100 0.710 0.710 0.800 0.710 0.710 10,000 0.7100 0.00%
2025-02-06 0 0.710 0.590 0.800 - - 0 0 - 0.710 0.590 0.800 - - 0 - 0.00%
2025-02-05 0 0.710 0.510 0.710 - - 0 0 - 0.710 0.510 0.710 - - 0 - -1.39%
2025-02-04 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2025-02-03 0 0.720 0.530 0.720 0.720 0.720 10,000 7,200 0.7200 0.720 0.530 0.720 0.720 0.720 10,000 0.7200 -1.37%
2025-01-28 0 0.730 0.530 0.800 - - 0 0 - 0.730 0.530 0.800 - - 0 - 0.00%
2025-01-27 0 0.730 0.530 0.800 - - 0 0 - 0.730 0.530 0.800 - - 0 - 0.00%
2025-01-24 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2025-01-23 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2025-01-22 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2025-01-21 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2025-01-20 0 0.730 0.530 0.800 - - 0 0 - 0.730 0.530 0.800 - - 0 - 0.00%
2025-01-17 0 0.730 0.620 0.800 - - 0 0 - 0.730 0.620 0.800 - - 0 - 0.00%
2025-01-16 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2025-01-15 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2025-01-14 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2025-01-13 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2025-01-10 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2025-01-09 0 0.730 - 0.730 0.730 0.730 15,000 10,950 0.7300 0.730 - 0.730 0.730 0.730 15,000 0.7300 0.00%
2025-01-08 0 0.730 0.610 0.730 - - 0 0 - 0.730 0.610 0.730 - - 0 - 0.00%
2025-01-07 0 0.730 0.610 0.730 - - 0 0 - 0.730 0.610 0.730 - - 0 - 0.00%
2025-01-06 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2025-01-03 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2025-01-02 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - 0.00%
2024-12-31 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2024-12-30 0 0.730 0.530 0.730 - - 0 0 - 0.730 0.530 0.730 - - 0 - 0.00%
2024-12-27 0 0.730 0.530 0.750 - - 0 0 - 0.730 0.530 0.750 - - 0 - 0.00%
2024-12-24 0 0.730 0.680 0.750 - - 0 0 - 0.730 0.680 0.750 - - 0 - 0.00%
2024-12-23 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2024-12-20 0 0.730 0.680 0.750 0.680 0.740 210,500 143,705 0.6827 0.730 0.680 0.750 0.680 0.740 210,500 0.6827 7.35%
2024-12-19 0 0.680 0.640 0.740 0.680 0.760 20,000 14,400 0.7200 0.680 0.640 0.740 0.680 0.760 20,000 0.7200 -11.69%
2024-12-18 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - -3.75%
2024-12-17 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-12-16 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - -2.44%
2024-12-13 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - -1.20%
2024-12-12 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2024-12-11 0 0.830 - 0.840 - - 0 0 - 0.830 - 0.840 - - 0 - 0.00%
2024-12-10 0 0.830 0.630 0.840 - - 0 0 - 0.830 0.630 0.840 - - 0 - 0.00%
2024-12-09 0 0.830 0.630 0.840 - - 0 0 - 0.830 0.630 0.840 - - 0 - 0.00%
2024-12-06 0 0.830 0.830 0.840 - - 0 0 - 0.830 0.830 0.840 - - 0 - 0.00%
2024-12-05 0 0.830 0.680 0.850 - - 0 0 - 0.830 0.680 0.850 - - 0 - 0.00%
2024-12-04 0 0.830 0.700 0.850 - - 0 0 - 0.830 0.700 0.850 - - 0 - 0.00%
2024-12-03 0 0.830 - 0.850 - - 0 0 - 0.830 - 0.850 - - 0 - 0.00%
2024-12-02 0 0.830 - 0.850 - - 0 0 - 0.830 - 0.850 - - 0 - 0.00%
2024-11-29 0 0.830 - 0.830 0.840 0.840 100,500 84,420 0.8400 0.830 - 0.830 0.840 0.840 100,500 0.8400 -2.35%
2024-11-28 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -1.16%
2024-11-27 0 0.860 - 0.860 0.870 0.870 10,000 8,700 0.8700 0.860 - 0.860 0.870 0.870 10,000 0.8700 -1.15%
2024-11-26 0 0.870 0.860 0.870 - - 0 0 - 0.870 0.860 0.870 - - 0 - 0.00%
2024-11-25 0 0.870 - 0.870 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
2024-11-22 0 0.870 0.670 0.880 0.870 0.870 500 435 0.8700 0.870 0.670 0.880 0.870 0.870 500 0.8700 0.00%
2024-11-21 0 0.870 0.280 0.880 0.870 0.870 500 435 0.8700 0.870 0.280 0.880 0.870 0.870 500 0.8700 -1.14%
2024-11-20 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2024-11-19 0 0.880 0.870 0.880 0.880 0.880 5,000 4,400 0.8800 0.880 0.870 0.880 0.880 0.880 5,000 0.8800 0.00%
2024-11-18 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2024-11-15 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2024-11-14 0 0.880 0.800 0.880 0.880 0.880 20,000 17,600 0.8800 0.880 0.800 0.880 0.880 0.880 20,000 0.8800 0.00%
2024-11-13 0 0.880 0.870 0.880 0.790 0.880 47,000 38,775 0.8250 0.880 0.870 0.880 0.790 0.880 47,000 0.8250 -10.20%
2024-11-12 0 0.980 0.800 0.980 0.980 0.980 105,000 102,900 0.9800 0.980 0.800 0.980 0.980 0.980 105,000 0.9800 -1.01%
2024-11-11 0 0.990 0.980 0.990 0.980 0.990 48,500 48,010 0.9899 0.990 0.980 0.990 0.980 0.990 48,500 0.9899 -1.00%
2024-11-08 0 1.000 0.870 1.000 1.000 1.050 116,500 119,050 1.0219 1.000 0.870 1.000 1.000 1.050 116,500 1.0219 -5.66%
2024-11-07 0 1.060 1.050 1.060 - - 0 0 - 1.060 1.050 1.060 - - 0 - 0.00%
2024-11-06 0 1.060 1.010 1.060 1.060 1.070 67,500 71,750 1.0630 1.060 1.010 1.060 1.060 1.070 67,500 1.0630 -7.83%
2024-11-05 0 1.150 1.140 1.150 - - 0 0 - 1.150 1.140 1.150 - - 0 - 0.00%
2024-11-04 0 1.150 1.120 1.150 1.140 1.150 22,000 25,190 1.1450 1.150 1.120 1.150 1.140 1.150 22,000 1.1450 -1.71%
2024-11-01 0 1.170 1.010 1.170 1.180 1.180 21,500 25,370 1.1800 1.170 1.010 1.170 1.180 1.180 21,500 1.1800 -0.85%
2024-10-31 0 1.180 1.160 1.180 1.180 1.200 37,500 44,890 1.1971 1.180 1.160 1.180 1.180 1.200 37,500 1.1971 -1.67%
2024-10-30 0 1.200 1.180 1.210 1.180 1.220 69,500 84,065 1.2096 1.200 1.180 1.210 1.180 1.220 69,500 1.2096 -4.76%
2024-10-29 0 1.260 1.110 1.220 1.220 1.370 25,500 31,805 1.2473 1.260 1.110 1.220 1.220 1.370 25,500 1.2473 -2.33%
2024-10-28 0 1.290 1.220 1.290 1.200 1.390 16,500 19,895 1.2058 1.290 1.220 1.290 1.200 1.390 16,500 1.2058 0.00%
2024-10-25 0 1.290 1.200 1.230 1.200 1.300 52,000 66,940 1.2873 1.290 1.200 1.230 1.200 1.300 52,000 1.2873 0.00%
2024-10-24 0 1.290 1.050 1.290 1.290 1.290 10,500 13,545 1.2900 1.290 1.050 1.290 1.290 1.290 10,500 1.2900 -0.77%
2024-10-23 0 1.300 1.290 1.300 1.300 1.300 500 650 1.3000 1.300 1.290 1.300 1.300 1.300 500 1.3000 8.33%
2024-10-22 0 1.200 1.190 1.200 - - 0 0 - 1.200 1.190 1.200 - - 0 - 0.00%
2024-10-21 0 1.200 1.190 1.200 1.050 1.200 6,000 7,075 1.1792 1.200 1.190 1.200 1.050 1.200 6,000 1.1792 0.84%
2024-10-18 0 1.190 1.190 1.200 - - 0 0 - 1.190 1.190 1.200 - - 0 - 0.85%
2024-10-17 0 1.180 1.180 1.200 - - 0 0 - 1.180 1.180 1.200 - - 0 - 0.00%
2024-10-16 0 1.180 1.180 1.190 1.180 1.200 15,500 18,300 1.1806 1.180 1.180 1.190 1.180 1.200 15,500 1.1806 0.00%
2024-10-15 0 1.180 1.090 1.180 1.050 1.180 58,500 64,180 1.0971 1.180 1.090 1.180 1.050 1.180 58,500 1.0971 8.26%
2024-10-14 0 1.090 1.080 1.100 1.080 1.100 19,000 20,680 1.0884 1.090 1.080 1.100 1.080 1.100 19,000 1.0884 0.00%
2024-10-10 0 1.090 1.090 1.100 1.090 1.350 104,500 122,195 1.1693 1.090 1.090 1.100 1.090 1.350 104,500 1.1693 -19.26%
2024-10-09 0 1.350 1.200 1.350 1.210 1.810 892,000 1,388,723 1.5569 1.350 1.200 1.350 1.210 1.810 892,000 1.5569 -25.41%
2024-10-08 0 1.810 1.810 1.900 1.810 1.900 3,000 5,565 1.8550 1.810 1.810 1.900 1.810 1.900 3,000 1.8550 0.00%
2024-10-07 0 1.810 1.810 - 1.810 1.810 500 905 1.8100 1.810 1.810 - 1.810 1.810 500 1.8100 0.00%
2024-10-04 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-10-03 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-10-02 0 1.810 1.810 - 1.810 1.810 500 905 1.8100 1.810 1.810 - 1.810 1.810 500 1.8100 0.00%
2024-09-30 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-27 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-26 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-25 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-24 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-23 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-20 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-19 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-17 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-16 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-13 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-12 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-11 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-10 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-09 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-05 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-04 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-09-03 0 1.810 1.810 - 1.810 1.810 11,500 20,815 1.8100 1.810 1.810 - 1.810 1.810 11,500 1.8100 0.00%
2024-09-02 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-30 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-29 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-08-28 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-27 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-26 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-23 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-22 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-21 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-20 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-19 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-16 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-15 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-14 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-13 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-12 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-08-09 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-08-08 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-08-07 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-08-06 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-08-05 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-08-02 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-08-01 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-31 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-30 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-29 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-26 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-25 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-24 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-23 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-22 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-19 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-18 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-17 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-16 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-15 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-12 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-07-11 0 1.810 1.810 1.840 1.590 1.810 22,000 37,925 1.7239 1.810 1.810 1.840 1.590 1.810 22,000 1.7239 0.00%
2024-07-10 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-07-09 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-07-08 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-07-05 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-07-04 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-07-03 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-07-02 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-28 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-27 0 1.810 1.610 1.810 - - 0 0 - 1.810 1.610 1.810 - - 0 - 0.00%
2024-06-26 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-25 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-24 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-21 0 1.810 1.620 1.850 - - 0 0 - 1.810 1.620 1.850 - - 0 - 0.00%
2024-06-20 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-19 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-18 0 1.810 1.620 1.850 - - 0 0 - 1.810 1.620 1.850 - - 0 - 0.00%
2024-06-17 0 1.810 1.650 1.850 - - 0 0 - 1.810 1.650 1.850 - - 0 - 0.00%
2024-06-14 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-06-13 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-12 0 1.810 1.650 1.850 - - 0 0 - 1.810 1.650 1.850 - - 0 - 0.00%
2024-06-11 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-07 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-06 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-05 0 1.810 1.610 1.850 - - 0 0 - 1.810 1.610 1.850 - - 0 - 0.00%
2024-06-04 0 1.810 1.640 1.850 - - 0 0 - 1.810 1.640 1.850 - - 0 - 0.00%
2024-06-03 0 1.810 1.810 1.850 1.800 1.810 11,500 20,715 1.8013 1.810 1.810 1.850 1.800 1.810 11,500 1.8013 0.00%
2024-05-31 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-30 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-29 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-28 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-27 0 1.810 1.650 1.850 - - 0 0 - 1.810 1.650 1.850 - - 0 - 0.00%
2024-05-24 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-23 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-22 0 1.810 1.680 1.850 - - 0 0 - 1.810 1.680 1.850 - - 0 - 0.00%
2024-05-21 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-20 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-17 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-16 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-14 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-05-13 0 1.810 1.810 1.900 1.810 1.900 1,500 2,725 1.8167 1.810 1.810 1.900 1.810 1.900 1,500 1.8167 0.00%
2024-05-10 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-05-09 0 1.810 1.600 - - - 0 0 - 1.810 1.600 - - - 0 - 0.00%
2024-05-08 0 1.810 1.810 - 1.810 1.810 3,000 5,430 1.8100 1.810 1.810 - 1.810 1.810 3,000 1.8100 0.00%
2024-05-07 0 1.810 1.810 1.880 - - 0 0 - 1.810 1.810 1.880 - - 0 - 0.00%
2024-05-06 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-05-03 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-05-02 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-30 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-29 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-04-26 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-25 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-24 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-23 0 1.810 1.600 - - - 0 0 - 1.810 1.600 - - - 0 - 0.00%
2024-04-22 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-19 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-18 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-17 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-16 0 1.810 1.810 1.870 - - 0 0 - 1.810 1.810 1.870 - - 0 - 0.00%
2024-04-15 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-12 0 1.810 1.810 1.840 - - 0 0 - 1.810 1.810 1.840 - - 0 - 0.00%
2024-04-11 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-10 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-09 0 1.810 1.810 - 1.810 1.810 23,000 41,630 1.8100 1.810 1.810 - 1.810 1.810 23,000 1.8100 0.00%
2024-04-08 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-05 0 1.810 1.810 - 1.810 1.810 5,000 9,050 1.8100 1.810 1.810 - 1.810 1.810 5,000 1.8100 0.00%
2024-04-03 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-04-02 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-03-28 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2024-03-27 0 1.810 1.600 - - - 0 0 - 1.810 1.600 - - - 0 - 0.00%
2024-03-26 0 1.810 1.600 1.900 - - 0 0 - 1.810 1.600 1.900 - - 0 - 0.00%
2024-03-25 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-03-22 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-03-21 0 1.810 1.810 - 1.810 1.810 35,000 63,350 1.8100 1.810 1.810 - 1.810 1.810 35,000 1.8100 -0.55%
2024-03-20 0 1.820 1.600 - - - 0 0 - 1.820 1.600 - - - 0 - 0.00%
2024-03-19 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-18 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-15 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-14 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-13 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-12 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-11 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-08 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-07 0 1.820 1.700 - - - 0 0 - 1.820 1.700 - - - 0 - 0.00%
2024-03-06 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-05 0 1.820 1.810 1.820 - - 0 0 - 1.820 1.810 1.820 - - 0 - 0.00%
2024-03-04 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-03-01 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-02-29 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-02-28 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-02-27 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-02-26 0 1.820 1.810 1.820 - - 0 0 - 1.820 1.810 1.820 - - 0 - 0.00%
2024-02-23 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-02-22 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-02-21 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2024-02-20 0 1.820 1.820 - 1.810 1.820 11,500 20,875 1.8152 1.820 1.820 - 1.810 1.820 11,500 1.8152 0.55%
2024-02-19 0 1.810 1.810 - 1.810 1.810 500 905 1.8100 1.810 1.810 - 1.810 1.810 500 1.8100 0.00%
2024-02-16 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-15 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-14 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-09 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-08 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-07 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-06 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-05 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-02-02 0 1.810 1.810 - 1.810 1.810 11,500 20,815 1.8100 1.810 1.810 - 1.810 1.810 11,500 1.8100 0.00%
2024-02-01 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-31 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-30 0 1.810 1.810 1.820 - - 0 0 - 1.810 1.810 1.820 - - 0 - 0.00%
2024-01-29 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-26 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-25 0 1.810 1.810 1.820 - - 0 0 - 1.810 1.810 1.820 - - 0 - 0.00%
2024-01-24 0 1.810 1.810 1.820 - - 0 0 - 1.810 1.810 1.820 - - 0 - 0.00%
2024-01-23 0 1.810 1.810 1.820 1.810 1.810 11,500 20,815 1.8100 1.810 1.810 1.820 1.810 1.810 11,500 1.8100 0.00%
2024-01-22 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-19 0 1.810 1.810 - 1.810 1.810 47,000 85,070 1.8100 1.810 1.810 - 1.810 1.810 47,000 1.8100 0.00%
2024-01-18 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-17 0 1.810 1.810 1.830 - - 0 0 - 1.810 1.810 1.830 - - 0 - 0.00%
2024-01-16 0 1.810 1.810 1.840 - - 0 0 - 1.810 1.810 1.840 - - 0 - 0.00%
2024-01-15 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-12 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-11 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-10 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-09 0 1.810 1.810 2.000 - - 0 0 - 1.810 1.810 2.000 - - 0 - 0.00%
2024-01-08 0 1.810 1.810 2.000 - - 0 0 - 1.810 1.810 2.000 - - 0 - 0.00%
2024-01-05 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-04 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2024-01-03 0 1.810 1.810 - 1.810 1.810 500 905 1.8100 1.810 1.810 - 1.810 1.810 500 1.8100 0.00%
2024-01-02 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2023-12-29 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2023-12-28 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2023-12-27 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2023-12-22 0 1.810 1.810 - 1.810 1.810 58,500 105,885 1.8100 1.810 1.810 - 1.810 1.810 58,500 1.8100 0.00%
2023-12-21 0 1.810 1.810 1.940 1.810 1.810 38,500 69,685 1.8100 1.810 1.810 1.940 1.810 1.810 38,500 1.8100 -0.55%
2023-12-20 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2023-12-19 0 1.820 1.810 1.820 - - 0 0 - 1.820 1.810 1.820 - - 0 - 0.00%
2023-12-18 0 1.820 1.810 1.850 - - 0 0 - 1.820 1.810 1.850 - - 0 - 0.00%
2023-12-15 0 1.820 1.810 1.840 - - 0 0 - 1.820 1.810 1.840 - - 0 - 0.00%
2023-12-14 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2023-12-13 0 1.820 1.810 1.840 - - 0 0 - 1.820 1.810 1.840 - - 0 - 0.00%
2023-12-12 0 1.820 1.820 1.850 1.820 1.820 2,000 3,640 1.8200 1.820 1.820 1.850 1.820 1.820 2,000 1.8200 0.55%
2023-12-11 0 1.810 1.810 1.820 1.810 1.810 3,000 5,430 1.8100 1.810 1.810 1.820 1.810 1.810 3,000 1.8100 0.00%
2023-12-08 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2023-12-07 0 1.810 1.810 - - - 0 0 - 1.810 1.810 - - - 0 - 0.00%
2023-12-06 0 1.810 1.810 1.840 - - 0 0 - 1.810 1.810 1.840 - - 0 - 0.00%
2023-12-05 0 1.810 1.810 1.840 1.810 1.810 3,000 5,430 1.8100 1.810 1.810 1.840 1.810 1.810 3,000 1.8100 0.00%
2023-12-04 0 1.810 1.810 1.840 - - 0 0 - 1.810 1.810 1.840 - - 0 - 0.00%
2023-12-01 0 1.810 1.810 1.830 - - 0 0 - 1.810 1.810 1.830 - - 0 - 0.00%
2023-11-30 0 1.810 1.810 1.830 - - 0 0 - 1.810 1.810 1.830 - - 0 - 0.00%
2023-11-29 0 1.810 1.810 1.820 - - 0 0 - 1.810 1.810 1.820 - - 0 - 0.00%
2023-11-28 0 1.810 1.810 - 1.810 1.810 26,500 47,965 1.8100 1.810 1.810 - 1.810 1.810 26,500 1.8100 -0.55%
2023-11-27 0 1.820 1.810 1.840 - - 0 0 - 1.820 1.810 1.840 - - 0 - 0.00%
2023-11-24 0 1.820 1.810 1.870 - - 0 0 - 1.820 1.810 1.870 - - 0 - 0.00%
2023-11-23 0 1.820 1.820 - - - 0 0 - 1.820 1.820 - - - 0 - 0.00%
2023-11-22 0 1.820 1.810 - - - 0 0 - 1.820 1.810 - - - 0 - 0.00%
2023-11-21 0 1.820 1.810 1.830 - - 0 0 - 1.820 1.810 1.830 - - 0 - 0.00%
2023-11-20 0 1.820 1.820 1.830 1.820 1.820 2,000 3,640 1.8200 1.820 1.820 1.830 1.820 1.820 2,000 1.8200 0.55%
2023-11-17 0 1.810 1.810 1.820 1.810 1.810 6,000 10,860 1.8100 1.810 1.810 1.820 1.810 1.810 6,000 1.8100 -1.09%
2023-11-16 0 1.830 1.810 1.830 - - 0 0 - 1.830 1.810 1.830 - - 0 - 0.00%
2023-11-15 0 1.830 1.810 1.830 - - 0 0 - 1.830 1.810 1.830 - - 0 - 0.00%
2023-11-14 0 1.830 1.820 1.840 - - 0 0 - 1.830 1.820 1.840 - - 0 - 0.00%
2023-11-13 0 1.830 1.810 1.850 - - 0 0 - 1.830 1.810 1.850 - - 0 - 0.00%
2023-11-10 0 1.830 1.820 1.830 - - 0 0 - 1.830 1.820 1.830 - - 0 - 0.00%
2023-11-09 0 1.830 1.810 1.830 - - 0 0 - 1.830 1.810 1.830 - - 0 - 0.00%
2023-11-08 0 1.830 1.820 1.840 - - 0 0 - 1.830 1.820 1.840 - - 0 - 0.00%
2023-11-07 0 1.830 1.820 1.830 1.830 1.830 1,000 1,830 1.8300 1.830 1.820 1.830 1.830 1.830 1,000 1.8300 1.10%
2023-11-06 0 1.810 1.810 1.850 1.700 1.810 1,000 1,755 1.7550 1.810 1.810 1.850 1.700 1.810 1,000 1.7550 -0.55%
2023-11-03 0 1.820 1.820 1.900 - - 0 0 - 1.820 1.820 1.900 - - 0 - 0.00%
2023-11-02 0 1.820 1.820 1.870 - - 0 0 - 1.820 1.820 1.870 - - 0 - 0.55%
2023-11-01 0 1.810 1.810 1.850 - - 0 0 - 1.810 1.810 1.850 - - 0 - 0.00%
2023-10-31 0 1.810 1.810 1.870 1.810 1.810 88,000 159,280 1.8100 1.810 1.810 1.870 1.810 1.810 88,000 1.8100 0.00%
2023-10-30 0 1.810 1.810 1.890 - - 0 0 - 1.810 1.810 1.890 - - 0 - 0.00%
2023-10-27 0 1.810 1.810 1.870 1.810 1.810 1,000 1,810 1.8100 1.810 1.810 1.870 1.810 1.810 1,000 1.8100 0.00%
2023-10-26 0 1.810 1.810 1.820 1.810 1.810 23,000 41,630 1.8100 1.810 1.810 1.820 1.810 1.810 23,000 1.8100 -0.55%
2023-10-25 0 1.820 1.810 1.820 - - 0 0 - 1.820 1.810 1.820 - - 0 - 0.00%
2023-10-24 0 1.820 1.810 1.830 1.820 1.850 22,000 40,280 1.8309 1.820 1.810 1.830 1.820 1.850 22,000 1.8309 -1.62%
2023-10-20 0 1.850 1.820 1.850 - - 0 0 - 1.850 1.820 1.850 - - 0 - -1.07%
2023-10-19 0 1.870 1.810 1.870 1.870 1.890 2,000 3,760 1.8800 1.870 1.810 1.870 1.870 1.890 2,000 1.8800 2.75%
2023-10-18 0 1.820 1.820 1.850 1.820 1.820 50,000 91,000 1.8200 1.820 1.820 1.850 1.820 1.820 50,000 1.8200 3.41%
2023-10-17 0 1.760 1.710 1.760 - - 0 0 - 1.760 1.710 1.760 - - 0 - -0.56%
2023-10-16 0 1.770 1.720 1.790 - - 0 0 - 1.770 1.720 1.790 - - 0 - 0.00%
2023-10-13 0 1.770 1.720 1.770 - - 0 0 - 1.770 1.720 1.770 - - 0 - -1.12%
2023-10-12 0 1.790 1.730 1.790 1.720 1.800 63,500 110,190 1.7353 1.790 1.730 1.790 1.720 1.800 63,500 1.7353 4.07%
2023-10-11 0 1.720 1.720 1.760 1.720 1.800 22,500 39,480 1.7547 1.720 1.720 1.760 1.720 1.800 22,500 1.7547 -16.91%
2023-10-10 0 2.070 1.880 2.250 2.250 2.480 2,500 6,085 2.4340 2.070 1.880 2.250 2.250 2.480 2,500 2.4340 -28.37%
2023-10-09 0 2.890 - 2.890 - - 0 0 - 2.890 - 2.890 - - 0 - 0.00%
2023-10-06 0 2.890 2.930 3.000 - - 0 0 - 2.890 2.930 3.000 - - 0 - -2.69%
2023-10-05 0 2.970 - 2.970 - - 0 0 - 2.970 - 2.970 - - 0 - -8.33%
2023-10-04 0 3.240 2.560 3.330 - - 0 0 - 3.240 2.560 3.330 - - 0 - -4.99%
2023-10-03 0 3.410 2.360 3.410 - - 0 0 - 3.410 2.360 3.410 - - 0 - -2.29%
2023-09-29 0 3.490 2.010 3.490 - - 0 0 - 3.490 2.010 3.490 - - 0 - -8.88%
2023-09-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 3.830 - - - - 0 - 0.00%
2021-06-03 0 3.830 3.610 3.830 - - 0 0 - 3.830 3.610 3.830 - - 0 - 0.00%
2021-06-02 0 3.830 3.610 3.830 3.830 3.830 500 1,915 3.8300 3.830 3.610 3.830 3.830 3.830 500 3.8300 0.00%
2021-06-01 0 3.830 3.830 3.840 3.830 3.830 411,500 1,576,045 3.8300 3.830 3.830 3.840 3.830 3.830 411,500 3.8300 0.00%
2021-05-31 0 3.830 3.830 3.840 3.830 3.830 500 1,915 3.8300 3.830 3.830 3.840 3.830 3.830 500 3.8300 0.00%
2021-05-28 0 3.830 3.830 3.840 3.830 3.840 1,500 5,755 3.8367 3.830 3.830 3.840 3.830 3.840 1,500 3.8367 0.00%
2021-05-27 0 3.830 3.830 3.840 3.830 3.830 1,500 5,745 3.8300 3.830 3.830 3.840 3.830 3.830 1,500 3.8300 -0.26%
2021-05-26 0 3.840 3.830 3.840 - - 0 0 - 3.840 3.830 3.840 - - 0 - 0.00%
2021-05-25 0 3.840 3.830 3.840 3.830 3.840 26,000 99,780 3.8377 3.840 3.830 3.840 3.830 3.840 26,000 3.8377 0.26%
2021-05-24 0 3.830 3.830 3.850 3.830 3.840 219,500 841,885 3.8355 3.830 3.830 3.850 3.830 3.840 219,500 3.8355 0.00%
2021-05-21 0 3.830 3.830 3.840 3.830 3.840 172,000 660,430 3.8397 3.830 3.830 3.840 3.830 3.840 172,000 3.8397 0.00%
2021-05-20 0 3.830 3.830 3.840 3.820 3.840 376,000 1,437,330 3.8227 3.830 3.830 3.840 3.820 3.840 376,000 3.8227 0.26%
2021-05-18 0 3.820 3.820 3.830 3.790 3.820 118,000 448,970 3.8048 3.820 3.820 3.830 3.790 3.820 118,000 3.8048 1.06%
2021-05-17 0 3.780 3.780 3.790 3.780 3.780 12,000 45,360 3.7800 3.780 3.780 3.790 3.780 3.780 12,000 3.7800 0.00%
2021-05-14 0 3.780 3.770 3.790 - - 0 0 - 3.780 3.770 3.790 - - 0 - 0.00%
2021-05-13 0 3.780 3.780 3.800 3.780 3.790 64,500 244,060 3.7839 3.780 3.780 3.800 3.780 3.790 64,500 3.7839 0.00%
2021-05-12 0 3.780 3.780 3.790 3.780 3.780 23,000 86,940 3.7800 3.780 3.780 3.790 3.780 3.780 23,000 3.7800 0.00%
2021-05-11 0 3.780 3.780 3.800 3.770 3.790 311,500 1,175,245 3.7729 3.780 3.780 3.800 3.770 3.790 311,500 3.7729 0.00%
2021-05-10 0 3.780 3.780 3.790 3.780 3.820 650,500 2,465,490 3.7901 3.780 3.780 3.790 3.780 3.820 650,500 3.7901 -0.26%
2021-05-07 0 3.790 3.780 3.790 3.730 3.820 1,274,000 4,818,940 3.7825 3.790 3.780 3.790 3.730 3.820 1,274,000 3.7825 2.43%
2021-05-06 0 3.700 3.700 3.710 3.690 3.700 41,000 151,340 3.6912 3.700 3.700 3.710 3.690 3.700 41,000 3.6912 -0.27%
2021-05-05 0 3.710 3.690 3.710 3.710 3.710 10,000 37,100 3.7100 3.710 3.690 3.710 3.710 3.710 10,000 3.7100 0.00%
2021-05-04 0 3.710 3.690 3.710 - - 0 0 - 3.710 3.690 3.710 - - 0 - 0.00%
2021-05-03 0 3.710 3.700 3.750 3.710 3.750 33,000 122,550 3.7136 3.710 3.700 3.750 3.710 3.750 33,000 3.7136 -1.07%
2021-04-30 0 3.750 3.740 3.750 3.700 3.750 1,706,800 6,398,495 3.7488 3.750 3.740 3.750 3.700 3.750 1,706,800 3.7488 3.02%
2021-04-29 0 3.640 3.640 3.700 3.640 3.640 1,000 3,640 3.6400 3.640 3.640 3.700 3.640 3.640 1,000 3.6400 0.00%
2021-04-28 0 3.640 3.620 3.640 - - 0 0 - 3.640 3.620 3.640 - - 0 - 0.00%
2021-04-27 0 3.640 3.610 3.670 3.640 3.640 160,000 582,400 3.6400 3.640 3.610 3.670 3.640 3.640 160,000 3.6400 0.55%
2021-04-26 0 3.620 3.600 3.640 3.600 3.630 683,500 2,478,555 3.6263 3.620 3.600 3.640 3.600 3.630 683,500 3.6263 -0.55%
2021-04-23 0 3.640 3.620 3.640 3.620 3.670 55,000 200,500 3.6455 3.640 3.620 3.640 3.620 3.670 55,000 3.6455 -0.27%
2021-04-22 0 3.650 3.650 3.730 3.650 3.670 104,000 380,600 3.6596 3.650 3.650 3.730 3.650 3.670 104,000 3.6596 -0.82%
2021-04-21 0 3.680 3.670 3.680 3.680 3.700 100,500 369,850 3.6801 3.680 3.670 3.680 3.680 3.700 100,500 3.6801 0.55%
2021-04-20 0 3.660 3.660 3.710 3.660 3.700 157,000 577,895 3.6809 3.660 3.660 3.710 3.660 3.700 157,000 3.6809 -1.61%
2021-04-19 0 3.720 3.700 3.740 - - 0 0 - 3.720 3.700 3.740 - - 0 - 0.00%
2021-04-16 0 3.720 3.720 3.770 3.720 3.760 556,200 2,090,032 3.7577 3.720 3.720 3.770 3.720 3.760 556,200 3.7577 -1.06%
2021-04-15 0 3.760 3.760 3.770 3.750 3.770 1,205,500 4,531,700 3.7592 3.760 3.760 3.770 3.750 3.770 1,205,500 3.7592 0.00%
2021-04-14 0 3.760 3.760 3.770 3.730 3.760 719,500 2,694,825 3.7454 3.760 3.760 3.770 3.730 3.760 719,500 3.7454 1.08%
2021-04-13 0 3.720 3.700 3.720 3.700 3.750 135,500 503,775 3.7179 3.720 3.700 3.720 3.700 3.750 135,500 3.7179 0.27%
2021-04-12 0 3.710 3.700 3.710 3.700 3.720 70,000 259,580 3.7083 3.710 3.700 3.710 3.700 3.720 70,000 3.7083 -0.54%
2021-04-09 0 3.730 3.710 3.730 3.700 3.750 661,500 2,463,540 3.7242 3.730 3.710 3.730 3.700 3.750 661,500 3.7242 0.27%
2021-04-08 0 3.720 3.710 3.720 3.670 3.800 5,064,000 18,883,185 3.7289 3.720 3.710 3.720 3.670 3.800 5,064,000 3.7289 14.11%
2021-04-07 0 3.260 3.260 3.290 3.260 3.280 258,500 844,270 3.2660 3.260 3.260 3.290 3.260 3.280 258,500 3.2660 -0.61%
2021-04-01 0 3.280 3.260 3.280 3.280 3.310 96,500 318,145 3.2968 3.280 3.260 3.280 3.280 3.310 96,500 3.2968 -0.30%
2021-03-31 0 3.290 3.290 3.330 3.280 3.330 166,000 548,205 3.3024 3.290 3.290 3.330 3.280 3.330 166,000 3.3024 -1.20%
2021-03-30 0 3.330 3.330 3.360 3.300 3.330 106,000 350,745 3.3089 3.330 3.330 3.360 3.300 3.330 106,000 3.3089 0.91%
2021-03-29 0 3.300 3.300 3.310 3.300 3.320 30,000 99,300 3.3100 3.300 3.300 3.310 3.300 3.320 30,000 3.3100 -0.30%
2021-03-26 0 3.310 3.300 3.310 3.300 3.310 234,000 772,800 3.3026 3.310 3.300 3.310 3.300 3.310 234,000 3.3026 0.00%
2021-03-25 0 3.310 3.300 3.310 3.300 3.310 159,000 525,750 3.3066 3.310 3.300 3.310 3.300 3.310 159,000 3.3066 -0.30%
2021-03-24 0 3.320 3.320 3.330 3.300 3.320 145,500 481,770 3.3111 3.320 3.320 3.330 3.300 3.320 145,500 3.3111 0.00%
2021-03-23 0 3.320 3.320 3.350 3.320 3.400 131,000 438,105 3.3443 3.320 3.320 3.350 3.320 3.400 131,000 3.3443 0.30%
2021-03-22 0 3.310 3.310 3.340 3.300 3.410 50,500 168,700 3.3406 3.310 3.310 3.340 3.300 3.410 50,500 3.3406 0.30%
2021-03-19 0 3.300 3.300 3.320 3.300 3.300 9,500 31,350 3.3000 3.300 3.300 3.320 3.300 3.300 9,500 3.3000 -0.60%
2021-03-18 0 3.320 3.300 3.330 3.320 3.350 103,500 343,880 3.3225 3.320 3.300 3.330 3.320 3.350 103,500 3.3225 0.61%
2021-03-17 0 3.300 3.280 3.300 3.300 3.320 70,500 232,660 3.3001 3.300 3.280 3.300 3.300 3.320 70,500 3.3001 -0.60%
2021-03-16 0 3.320 3.310 3.330 3.310 3.330 38,000 126,145 3.3196 3.320 3.310 3.330 3.310 3.330 38,000 3.3196 -0.30%
2021-03-15 0 3.330 3.300 3.330 3.300 3.340 188,100 623,839 3.3165 3.330 3.300 3.330 3.300 3.340 188,100 3.3165 0.30%
2021-03-12 0 3.320 3.310 3.320 3.300 3.330 59,000 195,705 3.3170 3.320 3.310 3.320 3.300 3.330 59,000 3.3170 0.61%
2021-03-11 0 3.300 3.300 3.310 3.260 3.310 87,500 288,700 3.2994 3.300 3.300 3.310 3.260 3.310 87,500 3.2994 0.00%
2021-03-10 0 3.300 3.260 3.300 3.300 3.300 110,000 363,000 3.3000 3.300 3.260 3.300 3.300 3.300 110,000 3.3000 0.00%
2021-03-09 0 3.300 3.260 3.300 3.230 3.310 140,000 460,985 3.2928 3.300 3.260 3.300 3.230 3.310 140,000 3.2928 0.00%
2021-03-08 0 3.300 3.280 3.300 3.300 3.300 60,000 198,000 3.3000 3.300 3.280 3.300 3.300 3.300 60,000 3.3000 0.92%
2021-03-05 0 3.270 3.270 3.290 3.250 3.270 159,500 520,035 3.2604 3.270 3.270 3.290 3.250 3.270 159,500 3.2604 0.00%
2021-03-04 0 3.270 3.270 3.300 - - 0 0 - 3.270 3.270 3.300 - - 0 - 0.00%
2021-03-03 0 3.270 3.270 3.310 3.270 3.270 27,500 89,925 3.2700 3.270 3.270 3.310 3.270 3.270 27,500 3.2700 -0.30%
2021-03-02 0 3.280 3.280 3.330 3.260 3.330 98,000 324,655 3.3128 3.280 3.280 3.330 3.260 3.330 98,000 3.3128 -1.50%
2021-03-01 0 3.330 3.290 3.330 3.330 3.330 5,000 16,650 3.3300 3.330 3.290 3.330 3.330 3.330 5,000 3.3300 0.60%
2021-02-26 0 3.310 3.310 3.340 3.300 3.310 93,000 306,930 3.3003 3.310 3.310 3.340 3.300 3.310 93,000 3.3003 0.30%
2021-02-25 0 3.300 3.300 3.340 3.300 3.330 138,500 460,535 3.3252 3.300 3.300 3.340 3.300 3.330 138,500 3.3252 -0.90%
2021-02-24 0 3.330 3.330 3.340 3.320 3.340 146,500 487,700 3.3290 3.330 3.330 3.340 3.320 3.340 146,500 3.3290 -0.60%
2021-02-23 0 3.350 3.330 3.350 3.320 3.350 380,000 1,263,410 3.3248 3.350 3.330 3.350 3.320 3.350 380,000 3.3248 0.90%
2021-02-22 0 3.320 3.310 3.350 3.320 3.330 172,000 572,340 3.3276 3.320 3.310 3.350 3.320 3.330 172,000 3.3276 -0.30%
2021-02-19 0 3.330 3.320 3.340 3.330 3.350 246,500 821,660 3.3333 3.330 3.320 3.340 3.330 3.350 246,500 3.3333 -0.60%
2021-02-18 0 3.350 3.350 3.370 3.340 3.350 183,000 611,970 3.3441 3.350 3.350 3.370 3.340 3.350 183,000 3.3441 0.00%
2021-02-17 0 3.350 3.350 3.370 3.330 3.370 170,500 572,825 3.3597 3.350 3.350 3.370 3.330 3.370 170,500 3.3597 0.00%
2021-02-16 0 3.350 3.350 3.360 3.330 3.350 320,000 1,070,810 3.3463 3.350 3.350 3.360 3.330 3.350 320,000 3.3463 0.00%
2021-02-11 0 3.350 3.320 3.350 3.320 3.350 52,000 173,210 3.3310 3.350 3.320 3.350 3.320 3.350 52,000 3.3310 0.00%
2021-02-10 0 3.350 3.320 3.350 3.310 3.390 211,500 707,875 3.3469 3.350 3.320 3.350 3.310 3.390 211,500 3.3469 0.00%
2021-02-09 0 3.350 3.330 3.350 3.320 3.360 164,500 549,395 3.3398 3.350 3.330 3.350 3.320 3.360 164,500 3.3398 0.90%
2021-02-08 0 3.320 3.320 3.340 3.320 3.370 194,500 649,245 3.3380 3.320 3.320 3.340 3.320 3.370 194,500 3.3380 -1.48%
2021-02-05 0 3.370 3.350 3.370 3.350 3.390 578,500 1,946,135 3.3641 3.370 3.350 3.370 3.350 3.390 578,500 3.3641 0.30%
2021-02-04 0 3.360 3.360 3.380 3.350 3.460 736,500 2,482,650 3.3709 3.360 3.360 3.380 3.350 3.460 736,500 3.3709 -2.89%
2021-02-03 0 3.460 3.440 3.460 3.330 3.490 2,919,500 10,013,150 3.4297 3.460 3.440 3.460 3.330 3.490 2,919,500 3.4297 -1.14%
2021-02-02 0 3.500 3.500 3.520 3.100 3.650 3,019,500 10,271,240 3.4016 3.500 3.500 3.520 3.100 3.650 3,019,500 3.4016 -2.51%
2021-02-01 1 - - - - - 0 0 - 3.590 - - - - 0 - 0.00%
2021-01-29 0 3.590 3.550 3.590 3.300 3.700 379,500 1,326,460 3.4953 3.590 3.550 3.590 3.300 3.700 379,500 3.4953 -0.28%
2021-01-28 0 3.600 3.460 3.600 3.200 3.800 994,000 3,498,040 3.5192 3.600 3.460 3.600 3.200 3.800 994,000 3.5192 7.78%
2021-01-27 0 3.340 3.290 3.340 2.830 3.390 1,517,500 4,586,760 3.0226 3.340 3.290 3.340 2.830 3.390 1,517,500 3.0226 19.71%
2021-01-26 0 2.790 2.670 2.790 2.670 2.850 344,000 961,390 2.7947 2.790 2.670 2.790 2.670 2.850 344,000 2.7947 0.00%
2021-01-25 0 2.790 2.790 2.840 2.780 2.980 1,346,000 3,857,375 2.8658 2.790 2.790 2.840 2.780 2.980 1,346,000 2.8658 4.49%
2021-01-22 0 2.670 2.660 2.690 2.580 2.950 268,000 734,660 2.7413 2.670 2.660 2.690 2.580 2.950 268,000 2.7413 3.49%
2021-01-21 0 2.580 2.500 2.580 2.480 2.680 201,500 524,440 2.6027 2.580 2.500 2.580 2.480 2.680 201,500 2.6027 9.79%
2021-01-20 0 2.350 2.300 2.370 2.190 2.350 127,000 288,670 2.2730 2.350 2.300 2.370 2.190 2.350 127,000 2.2730 11.37%
2021-01-19 0 2.110 2.110 2.190 2.110 2.150 65,000 140,350 2.1592 2.110 2.110 2.190 2.110 2.150 65,000 2.1592 -1.86%
2021-01-18 0 2.150 2.150 2.390 2.100 2.130 9,500 20,075 2.1132 2.150 2.150 2.390 2.100 2.130 9,500 2.1132 2.38%
2021-01-15 0 2.100 2.100 2.280 2.010 2.110 65,500 135,540 2.0693 2.100 2.100 2.280 2.010 2.110 65,500 2.0693 5.00%
2021-01-14 0 2.000 2.000 2.150 2.000 2.050 102,000 205,200 2.0118 2.000 2.000 2.150 2.000 2.050 102,000 2.0118 5.82%
2021-01-13 0 1.890 1.880 2.150 - - 0 0 - 1.890 1.880 2.150 - - 0 - 0.00%
2021-01-12 0 1.890 1.880 2.100 1.890 1.900 23,000 43,670 1.8987 1.890 1.880 2.100 1.890 1.900 23,000 1.8987 -4.55%
2021-01-11 0 1.980 1.980 2.000 1.980 2.000 16,500 32,990 1.9994 1.980 1.980 2.000 1.980 2.000 16,500 1.9994 -1.00%
2021-01-08 0 2.000 1.980 2.000 2.000 2.000 15,000 30,000 2.0000 2.000 1.980 2.000 2.000 2.000 15,000 2.0000 -4.76%
2021-01-07 0 2.100 2.060 2.370 2.100 2.180 53,500 115,790 2.1643 2.100 2.060 2.370 2.100 2.180 53,500 2.1643 -11.76%
2021-01-06 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2021-01-05 0 2.380 2.000 2.380 - - 0 0 - 2.380 2.000 2.380 - - 0 - 0.00%
2021-01-04 0 2.380 2.010 2.380 2.000 2.380 38,500 77,370 2.0096 2.380 2.010 2.380 2.000 2.380 38,500 2.0096 9.17%
2020-12-31 0 2.180 2.000 2.400 2.180 2.180 4,500 9,810 2.1800 2.180 2.000 2.400 2.180 2.180 4,500 2.1800 0.00%
2020-12-30 0 2.180 2.100 2.280 2.180 2.180 8,000 17,440 2.1800 2.180 2.100 2.280 2.180 2.180 8,000 2.1800 -4.80%
2020-12-29 0 2.290 2.200 2.300 2.160 2.300 2,000 4,530 2.2650 2.290 2.200 2.300 2.160 2.300 2,000 2.2650 16.84%
2020-12-28 0 1.960 1.990 2.000 1.960 1.960 27,000 52,920 1.9600 1.960 1.990 2.000 1.960 1.960 27,000 1.9600 0.00%
2020-12-24 0 1.960 1.950 2.020 1.960 1.960 6,500 12,740 1.9600 1.960 1.950 2.020 1.960 1.960 6,500 1.9600 0.00%
2020-12-23 0 1.960 2.000 2.020 1.960 1.960 19,000 37,240 1.9600 1.960 2.000 2.020 1.960 1.960 19,000 1.9600 0.00%
2020-12-22 0 1.960 1.960 2.080 - - 0 0 - 1.960 1.960 2.080 - - 0 - 0.51%
2020-12-21 0 1.950 1.800 2.170 1.950 1.950 1,000 1,950 1.9500 1.950 1.800 2.170 1.950 1.950 1,000 1.9500 0.00%
2020-12-18 0 1.950 1.900 2.170 1.950 1.950 1,000 1,950 1.9500 1.950 1.900 2.170 1.950 1.950 1,000 1.9500 -2.50%
2020-12-17 0 2.000 2.000 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2020-12-16 0 2.000 1.980 2.010 2.000 2.010 16,500 33,050 2.0030 2.000 1.980 2.010 2.000 2.010 16,500 2.0030 -0.50%
2020-12-15 0 2.010 2.010 2.100 2.000 2.000 4,000 8,000 2.0000 2.010 2.010 2.100 2.000 2.000 4,000 2.0000 3.08%
2020-12-14 0 1.950 1.800 1.950 1.900 2.060 9,000 17,805 1.9783 1.950 1.800 1.950 1.900 2.060 9,000 1.9783 2.63%
2020-12-11 0 1.900 1.700 2.150 1.900 1.950 13,500 26,175 1.9389 1.900 1.700 2.150 1.900 1.950 13,500 1.9389 5.56%
2020-12-10 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2020-12-09 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2020-12-08 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2020-12-07 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2020-12-04 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2020-12-03 0 1.800 1.600 1.950 1.800 1.800 500 900 1.8000 1.800 1.600 1.950 1.800 1.800 500 1.8000 0.00%
2020-12-02 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2020-12-01 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2020-11-30 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2020-11-27 0 1.800 1.700 1.950 1.800 1.800 2,000 3,600 1.8000 1.800 1.700 1.950 1.800 1.800 2,000 1.8000 0.00%
2020-11-26 0 1.800 1.600 1.890 - - 0 0 - 1.800 1.600 1.890 - - 0 - 0.00%
2020-11-25 0 1.800 1.630 1.890 - - 0 0 - 1.800 1.630 1.890 - - 0 - 0.00%
2020-11-24 0 1.800 1.600 1.890 - - 0 0 - 1.800 1.600 1.890 - - 0 - 0.00%
2020-11-23 0 1.800 1.600 1.890 - - 0 0 - 1.800 1.600 1.890 - - 0 - 0.00%
2020-11-20 0 1.800 1.700 1.800 1.830 1.830 10,000 18,300 1.8300 1.800 1.700 1.800 1.830 1.830 10,000 1.8300 6.51%
2020-11-19 0 1.690 1.690 1.780 1.680 1.680 500 840 1.6800 1.690 1.690 1.780 1.680 1.680 500 1.6800 9.03%
2020-11-18 0 1.550 1.550 1.670 - - 0 0 - 1.550 1.550 1.670 - - 0 - 0.65%
2020-11-17 0 1.540 1.540 1.650 - - 0 0 - 1.540 1.540 1.650 - - 0 - 1.32%
2020-11-16 0 1.520 1.520 - - - 0 0 - 1.520 1.520 - - - 0 - 1.33%
2020-11-13 0 1.500 1.500 1.750 1.500 1.500 6,500 9,750 1.5000 1.500 1.500 1.750 1.500 1.500 6,500 1.5000 -11.76%
2020-11-12 0 1.700 - 1.810 - - 0 0 - 1.700 - 1.810 - - 0 - 0.00%
2020-11-11 0 1.700 - 1.810 - - 0 0 - 1.700 - 1.810 - - 0 - 0.00%
2020-11-10 0 1.700 1.450 1.810 - - 0 0 - 1.700 1.450 1.810 - - 0 - 0.00%
2020-11-09 0 1.700 1.460 1.810 - - 0 0 - 1.700 1.460 1.810 - - 0 - 0.00%
2020-11-06 0 1.700 - 1.810 - - 0 0 - 1.700 - 1.810 - - 0 - 0.00%
2020-11-05 0 1.700 1.450 1.810 - - 0 0 - 1.700 1.450 1.810 - - 0 - 0.00%
2020-11-04 0 1.700 - 1.810 - - 0 0 - 1.700 - 1.810 - - 0 - 0.00%
2020-11-03 0 1.700 1.620 1.800 1.700 1.700 500 850 1.7000 1.700 1.620 1.800 1.700 1.700 500 1.7000 6.25%
2020-11-02 0 1.600 - 1.700 - - 0 0 - 1.600 - 1.700 - - 0 - 0.00%
2020-10-30 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-29 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-28 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-27 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-23 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-22 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-21 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-20 0 1.600 1.600 1.700 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 1.700 1.600 1.600 10,000 1.6000 0.00%
2020-10-19 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-16 0 1.600 1.600 1.700 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2020-10-15 0 1.600 1.600 1.650 1.600 1.600 2,500 4,000 1.6000 1.600 1.600 1.650 1.600 1.600 2,500 1.6000 3.23%
2020-10-14 0 1.550 1.550 1.970 1.550 1.600 100,000 159,950 1.5995 1.550 1.550 1.970 1.550 1.600 100,000 1.5995 -3.13%
2020-10-12 0 1.600 1.550 1.970 - - 0 0 - 1.600 1.550 1.970 - - 0 - 0.00%
2020-10-09 0 1.600 1.550 1.970 - - 0 0 - 1.600 1.550 1.970 - - 0 - 0.00%
2020-10-08 0 1.600 1.450 1.970 1.510 1.600 3,500 5,375 1.5357 1.600 1.450 1.970 1.510 1.600 3,500 1.5357 0.00%
2020-10-07 0 1.600 1.600 1.970 - - 0 0 - 1.600 1.600 1.970 - - 0 - 0.00%
2020-10-06 0 1.600 1.600 1.800 - - 0 0 - 1.600 1.600 1.800 - - 0 - 0.00%
2020-10-05 0 1.600 1.600 1.970 - - 0 0 - 1.600 1.600 1.970 - - 0 - 0.00%
2020-09-30 0 1.600 1.600 1.970 - - 0 0 - 1.600 1.600 1.970 - - 0 - 0.00%
2020-09-29 0 1.600 1.600 1.970 - - 0 0 - 1.600 1.600 1.970 - - 0 - 0.00%
2020-09-28 0 1.600 1.600 1.970 - - 0 0 - 1.600 1.600 1.970 - - 0 - 0.00%
2020-09-25 0 1.600 1.600 1.980 1.600 1.610 3,500 5,610 1.6029 1.600 1.600 1.980 1.600 1.610 3,500 1.6029 -0.62%
2020-09-24 0 1.610 1.610 1.970 - - 0 0 - 1.610 1.610 1.970 - - 0 - 0.62%
2020-09-23 0 1.600 1.580 1.970 - - 0 0 - 1.600 1.580 1.970 - - 0 - 0.00%
2020-09-22 0 1.600 - 1.970 - - 0 0 - 1.600 - 1.970 - - 0 - 0.00%
2020-09-21 0 1.600 - 1.970 - - 0 0 - 1.600 - 1.970 - - 0 - 0.00%
2020-09-18 0 1.600 - 1.970 - - 0 0 - 1.600 - 1.970 - - 0 - 0.00%
2020-09-17 0 1.600 1.550 1.970 - - 0 0 - 1.600 1.550 1.970 - - 0 - 0.00%
2020-09-16 0 1.600 1.600 1.960 - - 0 0 - 1.600 1.600 1.960 - - 0 - 0.63%
2020-09-15 0 1.590 1.580 1.960 - - 0 0 - 1.590 1.580 1.960 - - 0 - 0.00%
2020-09-14 0 1.590 - 1.950 - - 0 0 - 1.590 - 1.950 - - 0 - 0.00%
2020-09-11 0 1.590 1.580 1.900 1.580 1.580 5,000 7,900 1.5800 1.590 1.580 1.900 1.580 1.580 5,000 1.5800 0.00%
2020-09-10 0 1.590 1.590 1.700 1.570 1.700 35,000 58,440 1.6697 1.590 1.590 1.700 1.570 1.700 35,000 1.6697 -9.14%
2020-09-09 0 1.750 1.750 2.130 1.750 1.750 4,000 7,000 1.7500 1.750 1.750 2.130 1.750 1.750 4,000 1.7500 0.00%
2020-09-08 0 1.750 1.600 1.760 - - 0 0 - 1.750 1.600 1.760 - - 0 - -2.23%
2020-09-07 0 1.790 1.130 2.130 - - 0 0 - 1.790 1.130 2.130 - - 0 - 0.00%
2020-09-04 0 1.790 - 1.890 - - 0 0 - 1.790 - 1.890 - - 0 - 0.00%
2020-09-03 0 1.790 - 1.800 1.800 1.850 8,500 15,325 1.8029 1.790 - 1.800 1.800 1.850 8,500 1.8029 10.49%
2020-09-02 0 1.620 1.530 1.930 - - 0 0 - 1.620 1.530 1.930 - - 0 - 0.00%
2020-09-01 0 1.620 - 1.720 - - 0 0 - 1.620 - 1.720 - - 0 - 0.00%
2020-08-31 0 1.620 1.620 1.930 - - 0 0 - 1.620 1.620 1.930 - - 0 - 0.00%
2020-08-28 0 1.620 1.560 1.930 - - 0 0 - 1.620 1.560 1.930 - - 0 - 0.00%
2020-08-27 0 1.620 1.320 1.880 1.600 1.620 20,000 32,320 1.6160 1.620 1.320 1.880 1.600 1.620 20,000 1.6160 2.53%
2020-08-26 0 1.580 1.450 1.530 1.420 1.700 35,000 55,770 1.5934 1.580 1.450 1.530 1.420 1.700 35,000 1.5934 1.28%
2020-08-25 0 1.560 1.560 1.860 - - 0 0 - 1.560 1.560 1.860 - - 0 - 0.00%
2020-08-24 0 1.560 1.450 1.800 1.560 1.590 101,000 158,580 1.5701 1.560 1.450 1.800 1.560 1.590 101,000 1.5701 -6.02%
2020-08-21 0 1.660 1.560 1.860 - - 0 0 - 1.660 1.560 1.860 - - 0 - 0.00%
2020-08-20 0 1.660 1.360 1.860 - - 0 0 - 1.660 1.360 1.860 - - 0 - 0.00%
2020-08-19 0 1.660 1.500 - - - 0 0 - 1.660 1.500 - - - 0 - 0.00%
2020-08-18 0 1.660 1.550 1.700 1.630 1.660 30,000 49,775 1.6592 1.660 1.550 1.700 1.630 1.660 30,000 1.6592 3.11%
2020-08-17 0 1.610 1.560 1.800 - - 0 0 - 1.610 1.560 1.800 - - 0 - 0.00%
2020-08-14 0 1.610 1.570 1.780 1.610 1.610 1,000 1,610 1.6100 1.610 1.570 1.780 1.610 1.610 1,000 1.6100 1.26%
2020-08-13 0 1.590 1.590 1.600 1.530 1.540 13,000 19,970 1.5362 1.590 1.590 1.600 1.530 1.540 13,000 1.5362 11.19%
2020-08-12 0 1.430 1.430 1.600 - - 0 0 - 1.430 1.430 1.600 - - 0 - 0.00%
2020-08-11 0 1.430 1.330 1.430 1.460 1.460 2,000 2,920 1.4600 1.430 1.330 1.430 1.460 1.460 2,000 1.4600 -3.38%
2020-08-10 0 1.480 1.480 1.820 1.460 1.460 500 730 1.4600 1.480 1.480 1.820 1.460 1.460 500 1.4600 0.00%
2020-08-07 0 1.480 1.480 1.800 1.480 1.520 2,000 2,995 1.4975 1.480 1.480 1.800 1.480 1.520 2,000 1.4975 -0.67%
2020-08-06 0 1.490 1.490 1.800 1.460 1.460 500 730 1.4600 1.490 1.490 1.800 1.460 1.460 500 1.4600 2.05%
2020-08-05 0 1.460 1.460 1.800 - - 0 0 - 1.460 1.460 1.800 - - 0 - 0.00%
2020-08-04 0 1.460 1.460 1.800 - - 0 0 - 1.460 1.460 1.800 - - 0 - 0.00%
2020-08-03 0 1.460 1.460 1.800 1.460 1.460 9,500 13,870 1.4600 1.460 1.460 1.800 1.460 1.460 9,500 1.4600 -6.41%
2020-07-31 0 1.560 1.450 1.560 1.460 1.560 1,000 1,510 1.5100 1.560 1.450 1.560 1.460 1.560 1,000 1.5100 9.86%
2020-07-30 0 1.420 1.420 1.710 - - 0 0 - 1.420 1.420 1.710 - - 0 - 0.00%
2020-07-29 0 1.420 1.410 1.710 - - 0 0 - 1.420 1.410 1.710 - - 0 - 0.00%
2020-07-28 0 1.420 1.420 1.690 1.410 1.410 15,000 21,150 1.4100 1.420 1.420 1.690 1.410 1.410 15,000 1.4100 1.43%
2020-07-27 0 1.400 1.400 1.690 - - 0 0 - 1.400 1.400 1.690 - - 0 - 0.00%
2020-07-24 0 1.400 1.400 1.680 - - 0 0 - 1.400 1.400 1.680 - - 0 - 0.72%
2020-07-23 0 1.390 1.380 1.680 1.380 1.390 8,000 11,080 1.3850 1.390 1.380 1.680 1.380 1.390 8,000 1.3850 -4.79%
2020-07-22 0 1.460 1.430 1.650 - - 0 0 - 1.460 1.430 1.650 - - 0 - 0.00%
2020-07-21 0 1.460 1.330 1.660 - - 0 0 - 1.460 1.330 1.660 - - 0 - 0.00%
2020-07-20 0 1.460 1.430 1.680 - - 0 0 - 1.460 1.430 1.680 - - 0 - 0.00%
2020-07-17 0 1.460 1.450 1.600 1.460 1.620 62,918 94,812 1.5069 1.460 1.450 1.600 1.460 1.620 62,918 1.5069 1.39%
2020-07-16 0 1.440 1.410 1.660 - - 0 0 - 1.440 1.410 1.660 - - 0 - 0.00%
2020-07-15 0 1.440 1.430 1.630 - - 0 0 - 1.440 1.430 1.630 - - 0 - 2.13%
2020-07-14 0 1.410 1.410 1.630 1.410 1.410 10,000 14,100 1.4100 1.410 1.410 1.630 1.410 1.410 10,000 1.4100 -2.76%
2020-07-13 0 1.450 1.450 1.630 1.420 1.440 110,500 157,910 1.4290 1.450 1.450 1.630 1.420 1.440 110,500 1.4290 0.00%
2020-07-10 0 1.450 1.450 1.500 - - 0 0 - 1.450 1.450 1.500 - - 0 - 1.40%
2020-07-09 0 1.430 1.430 1.610 - - 0 0 - 1.430 1.430 1.610 - - 0 - 0.00%
2020-07-08 0 1.430 1.430 1.610 - - 0 0 - 1.430 1.430 1.610 - - 0 - 0.00%
2020-07-07 0 1.430 1.430 1.470 1.420 1.420 500 710 1.4200 1.430 1.430 1.470 1.420 1.420 500 1.4200 0.70%
2020-07-06 0 1.420 1.400 1.500 1.420 1.420 4,500 6,390 1.4200 1.420 1.400 1.500 1.420 1.420 4,500 1.4200 0.71%
2020-07-03 0 1.410 1.380 1.550 - - 0 0 - 1.410 1.380 1.550 - - 0 - 0.00%
2020-07-02 0 1.410 1.410 1.480 - - 0 0 - 1.410 1.410 1.480 - - 0 - 0.71%
2020-06-30 0 1.400 1.400 1.480 - - 0 0 - 1.400 1.400 1.480 - - 0 - 0.00%
2020-06-29 0 1.400 1.380 1.400 - - 0 0 - 1.400 1.380 1.400 - - 0 - -5.41%
2020-06-26 0 1.480 1.480 1.580 - - 0 0 - 1.480 1.480 1.580 - - 0 - 0.00%
2020-06-24 0 1.480 1.340 1.580 1.480 1.480 50,000 74,000 1.4800 1.480 1.340 1.580 1.480 1.480 50,000 1.4800 -6.33%
2020-06-23 0 1.580 1.310 1.780 1.580 1.790 5,500 8,795 1.5991 1.580 1.310 1.780 1.580 1.790 5,500 1.5991 1.94%
2020-06-22 0 1.550 1.550 1.700 1.430 1.440 46,000 65,785 1.4301 1.550 1.550 1.700 1.430 1.440 46,000 1.4301 0.65%
2020-06-19 0 1.540 1.540 1.600 1.400 1.400 14,000 19,600 1.4000 1.540 1.540 1.600 1.400 1.400 14,000 1.4000 2.67%
2020-06-18 0 1.500 1.500 1.510 1.400 1.510 6,000 8,755 1.4592 1.500 1.500 1.510 1.400 1.510 6,000 1.4592 4.17%
2020-06-17 0 1.440 1.440 1.760 - - 0 0 - 1.440 1.440 1.760 - - 0 - 0.70%
2020-06-16 0 1.430 1.430 1.720 1.390 1.400 14,500 20,170 1.3910 1.430 1.430 1.720 1.390 1.400 14,500 1.3910 2.14%
2020-06-15 0 1.400 1.310 1.390 1.310 1.430 27,000 36,120 1.3378 1.400 1.310 1.390 1.310 1.430 27,000 1.3378 -2.10%
2020-06-12 0 1.430 1.380 1.750 - - 0 0 - 1.430 1.380 1.750 - - 0 - 0.00%
2020-06-11 0 1.430 1.410 1.750 - - 0 0 - 1.430 1.410 1.750 - - 0 - 0.00%
2020-06-10 0 1.430 1.410 1.750 - - 0 0 - 1.430 1.410 1.750 - - 0 - 0.00%
2020-06-09 0 1.430 1.430 1.650 - - 0 0 - 1.430 1.430 1.650 - - 0 - 1.42%
2020-06-08 0 1.410 1.410 1.650 1.410 1.530 49,550 74,611 1.5058 1.410 1.410 1.650 1.410 1.530 49,550 1.5058 -7.84%
2020-06-05 0 1.530 1.530 1.600 1.500 1.500 50,000 75,000 1.5000 1.530 1.530 1.600 1.500 1.500 50,000 1.5000 -3.16%
2020-06-04 0 1.580 1.580 1.640 1.560 1.640 56,500 88,340 1.5635 1.580 1.580 1.640 1.560 1.640 56,500 1.5635 4.64%
2020-06-03 0 1.510 1.510 1.600 - - 0 0 - 1.510 1.510 1.600 - - 0 - 0.67%
2020-06-02 0 1.500 1.410 1.650 - - 0 0 - 1.500 1.410 1.650 - - 0 - 0.00%
2020-06-01 0 1.500 1.500 1.640 1.500 1.500 60,000 90,000 1.5000 1.500 1.500 1.640 1.500 1.500 60,000 1.5000 -2.60%
2020-05-29 0 1.540 1.500 1.650 - - 0 0 - 1.540 1.500 1.650 - - 0 - 0.00%
2020-05-28 0 1.540 1.540 1.650 1.540 1.600 12,500 19,850 1.5880 1.540 1.540 1.650 1.540 1.600 12,500 1.5880 -6.67%
2020-05-27 0 1.650 1.400 1.650 - - 0 0 - 1.650 1.400 1.650 - - 0 - 0.00%
2020-05-26 0 1.650 1.520 1.690 1.650 1.650 18,000 29,700 1.6500 1.650 1.520 1.690 1.650 1.650 18,000 1.6500 0.00%
2020-05-25 0 1.650 1.420 1.650 - - 0 0 - 1.650 1.420 1.650 - - 0 - 0.00%
2020-05-22 0 1.650 1.600 1.650 1.640 1.650 12,000 19,735 1.6446 1.650 1.600 1.650 1.640 1.650 12,000 1.6446 3.12%
2020-05-21 0 1.600 1.600 1.900 - - 0 0 - 1.600 1.600 1.900 - - 0 - 1.27%
2020-05-20 0 1.580 1.580 1.690 1.530 1.530 9,500 14,535 1.5300 1.580 1.580 1.690 1.530 1.530 9,500 1.5300 -12.22%
2020-05-19 0 1.800 0.285 1.990 - - 0 0 - 1.800 0.285 1.990 - - 0 - 0.00%
2020-05-18 0 1.800 1.020 1.800 - - 0 0 - 1.800 1.020 1.800 - - 0 - 0.00%
2020-05-15 0 1.800 1.000 1.800 - - 0 0 - 1.800 1.000 1.800 - - 0 - 0.00%
2020-05-14 0 1.800 0.255 1.800 - - 0 0 - 1.800 0.255 1.800 - - 0 - 0.00%
2020-05-13 0 1.800 0.250 1.800 - - 0 0 - 1.800 0.250 1.800 - - 0 - 0.00%
2020-05-12 0 1.800 1.510 1.800 - - 0 0 - 1.800 1.510 1.800 - - 0 - 0.00%
2020-05-11 0 1.800 1.080 1.800 - - 0 0 - 1.800 1.080 1.800 - - 0 - 0.00%
2020-05-08 0 1.800 1.010 1.800 - - 0 0 - 1.800 1.010 1.800 - - 0 - 0.00%
2020-05-07 0 1.800 0.250 1.800 - - 0 0 - 1.800 0.250 1.800 - - 0 - 0.00%
2020-05-06 0 1.800 1.750 2.080 - - 0 0 - 1.800 1.750 2.080 - - 0 - 0.00%
2020-05-05 0 1.800 1.600 2.090 - - 0 0 - 1.800 1.600 2.090 - - 0 - 0.00%
2020-05-04 0 1.800 1.510 1.800 - - 0 0 - 1.800 1.510 1.800 - - 0 - 0.00%
2020-04-29 0 1.800 1.750 1.800 1.800 1.800 13,000 23,400 1.8000 1.800 1.750 1.800 1.800 1.800 13,000 1.8000 -6.25%
2020-04-28 0 1.920 1.720 1.920 2.100 2.100 10,000 21,000 2.1000 1.920 1.720 1.920 2.100 2.100 10,000 2.1000 1.05%
2020-04-27 0 1.900 1.720 1.900 1.900 2.050 27,000 55,075 2.0398 1.900 1.720 1.900 1.900 2.050 27,000 2.0398 11.76%
2020-04-24 0 1.700 1.610 1.700 - - 0 0 - 1.700 1.610 1.700 - - 0 - -5.56%
2020-04-23 0 1.800 1.620 1.800 - - 0 0 - 1.800 1.620 1.800 - - 0 - -4.76%
2020-04-22 0 1.890 1.570 1.890 1.820 1.980 12,000 23,450 1.9542 1.890 1.570 1.890 1.820 1.980 12,000 1.9542 23.53%
2020-04-21 0 1.530 1.530 1.670 1.530 1.530 20,000 30,600 1.5300 1.530 1.530 1.670 1.530 1.530 20,000 1.5300 -8.93%
2020-04-20 0 1.680 1.090 1.680 - - 0 0 - 1.680 1.090 1.680 - - 0 - -1.18%
2020-04-17 0 1.700 1.500 1.700 1.610 1.700 6,500 11,005 1.6931 1.700 1.500 1.700 1.610 1.700 6,500 1.6931 0.00%
2020-04-16 0 1.700 1.250 1.700 - - 0 0 - 1.700 1.250 1.700 - - 0 - 0.00%
2020-04-15 0 1.700 1.700 1.790 1.600 1.700 86,000 139,045 1.6168 1.700 1.700 1.790 1.600 1.700 86,000 1.6168 -10.05%
2020-04-14 0 1.890 1.500 1.900 - - 0 0 - 1.890 1.500 1.900 - - 0 - -3.08%
2020-04-09 0 1.950 1.500 1.980 2.000 2.000 5,000 10,000 2.0000 1.950 1.500 1.980 2.000 2.000 5,000 2.0000 3.17%
2020-04-08 0 1.890 1.510 1.890 - - 0 0 - 1.890 1.510 1.890 - - 0 - -2.58%
2020-04-07 0 1.940 1.450 1.980 2.060 2.060 5,000 10,300 2.0600 1.940 1.450 1.980 2.060 2.060 5,000 2.0600 15.48%
2020-04-06 0 1.680 1.310 1.800 - - 0 0 - 1.680 1.310 1.800 - - 0 - 0.00%
2020-04-03 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2020-04-02 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2020-04-01 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2020-03-31 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2020-03-30 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2020-03-27 0 1.680 1.350 1.680 - - 0 0 - 1.680 1.350 1.680 - - 0 - -0.59%
2020-03-26 0 1.690 0.200 1.730 1.690 1.730 5,000 8,550 1.7100 1.690 0.200 1.730 1.690 1.730 5,000 1.7100 0.00%
2020-03-25 0 1.690 1.320 2.080 - - 0 0 - 1.690 1.320 2.080 - - 0 - 0.00%
2020-03-24 0 1.690 1.320 2.130 - - 0 0 - 1.690 1.320 2.130 - - 0 - 0.00%
2020-03-23 0 1.690 0.207 2.080 - - 0 0 - 1.690 0.207 2.080 - - 0 - 0.00%
2020-03-20 0 1.690 1.320 2.070 - - 0 0 - 1.690 1.320 2.070 - - 0 - 0.00%
2020-03-19 0 1.690 - 2.080 - - 0 0 - 1.690 - 2.080 - - 0 - 0.00%
2020-03-18 0 1.690 1.280 2.080 - - 0 0 - 1.690 1.280 2.080 - - 0 - 0.00%
2020-03-17 0 1.690 0.350 2.080 - - 0 0 - 1.690 0.350 2.080 - - 0 - 0.00%
2020-03-16 0 1.690 1.320 2.020 - - 0 0 - 1.690 1.320 2.020 - - 0 - 0.00%
2020-03-13 0 1.690 1.320 2.080 - - 0 0 - 1.690 1.320 2.080 - - 0 - 0.00%
2020-03-12 0 1.690 1.480 1.700 1.680 1.760 14,500 24,450 1.6862 1.690 1.480 1.700 1.680 1.760 14,500 1.6862 15.75%
2020-03-11 0 1.460 1.020 1.500 - - 0 0 - 1.460 1.020 1.500 - - 0 - -3.95%
2020-03-10 0 1.520 1.510 1.850 1.500 1.530 33,500 50,665 1.5124 1.520 1.510 1.850 1.500 1.530 33,500 1.5124 -9.52%
2020-03-09 0 1.680 1.590 1.860 - - 0 0 - 1.680 1.590 1.860 - - 0 - 0.00%
2020-03-06 0 1.680 1.470 1.850 - - 0 0 - 1.680 1.470 1.850 - - 0 - 0.00%
2020-03-05 0 1.680 1.630 1.800 1.600 1.640 13,000 21,105 1.6235 1.680 1.630 1.800 1.600 1.640 13,000 1.6235 -3.45%
2020-03-04 0 1.740 1.550 2.010 1.740 1.740 500 870 1.7400 1.740 1.550 2.010 1.740 1.740 500 1.7400 0.00%
2020-03-03 0 1.740 1.740 1.780 1.700 1.720 4,000 6,830 1.7075 1.740 1.740 1.780 1.700 1.720 4,000 1.7075 -2.25%
2020-03-02 0 1.780 1.670 1.780 - - 0 0 - 1.780 1.670 1.780 - - 0 - 0.00%
2020-02-28 0 1.780 1.580 2.150 - - 0 0 - 1.780 1.580 2.150 - - 0 - 0.00%
2020-02-27 0 1.780 1.580 2.140 - - 0 0 - 1.780 1.580 2.140 - - 0 - 0.00%
2020-02-26 0 1.780 1.580 2.150 - - 6,500 11,570 1.7800 1.780 1.580 2.150 - - 6,500 1.7800 0.00%
2020-02-25 0 1.780 1.660 2.150 1.770 1.780 10,000 17,780 1.7780 1.780 1.660 2.150 1.770 1.780 10,000 1.7780 0.00%
2020-02-24 0 1.780 1.600 2.040 - - 0 0 - 1.780 1.600 2.040 - - 0 - 0.00%
2020-02-21 0 1.780 1.780 1.900 1.750 1.810 23,500 42,035 1.7887 1.780 1.780 1.900 1.750 1.810 23,500 1.7887 -8.72%
2020-02-20 0 1.950 1.800 1.950 - - 0 0 - 1.950 1.800 1.950 - - 0 - -3.94%
2020-02-19 0 2.030 1.800 2.200 2.030 2.030 8,500 17,255 2.0300 2.030 1.800 2.200 2.030 2.030 8,500 2.0300 5.73%
2020-02-18 0 1.920 1.720 2.030 - - 500 960 1.9200 1.920 1.720 2.030 - - 500 1.9200 0.00%
2020-02-17 0 1.920 1.770 1.920 1.920 1.920 500 960 1.9200 1.920 1.770 1.920 1.920 1.920 500 1.9200 0.00%
2020-02-14 0 1.920 1.990 2.030 - - 500 960 1.9200 1.920 1.990 2.030 - - 500 1.9200 0.00%
2020-02-13 0 1.920 1.960 2.000 1.920 1.920 500 960 1.9200 1.920 1.960 2.000 1.920 1.920 500 1.9200 1.59%
2020-02-12 0 1.890 1.700 2.000 - - 0 0 - 1.890 1.700 2.000 - - 0 - 0.00%
2020-02-11 0 1.890 1.700 2.000 - - 0 0 - 1.890 1.700 2.000 - - 0 - 0.00%
2020-02-10 0 1.890 1.700 2.000 - - 0 0 - 1.890 1.700 2.000 - - 0 - 0.00%
2020-02-07 0 1.890 1.700 2.000 - - 0 0 - 1.890 1.700 2.000 - - 0 - 0.00%
2020-02-06 0 1.890 1.700 2.000 - - 0 0 - 1.890 1.700 2.000 - - 0 - 0.00%
2020-02-05 0 1.890 1.680 2.000 - - 0 0 - 1.890 1.680 2.000 - - 0 - 0.00%
2020-02-04 0 1.890 1.700 2.000 - - 0 0 - 1.890 1.700 2.000 - - 0 - 0.00%
2020-02-03 0 1.890 1.880 2.020 1.880 1.880 500 940 1.8800 1.890 1.880 2.020 1.880 1.880 500 1.8800 -6.44%
2020-01-31 0 2.020 0.940 2.020 - - 0 0 - 2.020 0.940 2.020 - - 0 - -1.46%
2020-01-30 0 2.050 1.030 2.520 - - 0 0 - 2.050 1.030 2.520 - - 0 - 0.00%
2020-01-29 0 2.050 - 2.520 - - 0 0 - 2.050 - 2.520 - - 0 - 0.00%
2020-01-24 0 2.050 1.700 2.520 - - 0 0 - 2.050 1.700 2.520 - - 0 - 0.00%
2020-01-23 0 2.050 - 2.520 - - 0 0 - 2.050 - 2.520 - - 0 - 0.00%
2020-01-22 0 2.050 1.750 2.520 - - 0 0 - 2.050 1.750 2.520 - - 0 - 0.00%
2020-01-21 0 2.050 1.800 2.520 - - 0 0 - 2.050 1.800 2.520 - - 0 - 0.00%
2020-01-20 0 2.050 1.810 2.520 - - 0 0 - 2.050 1.810 2.520 - - 0 - 0.00%
2020-01-17 0 2.050 2.000 2.520 - - 0 0 - 2.050 2.000 2.520 - - 0 - 0.00%
2020-01-16 0 2.050 1.680 2.390 - - 0 0 - 2.050 1.680 2.390 - - 0 - 0.00%
2020-01-15 0 2.050 1.670 2.400 - - 0 0 - 2.050 1.670 2.400 - - 0 - 0.00%
2020-01-14 0 2.050 1.880 2.500 - - 0 0 - 2.050 1.880 2.500 - - 0 - 0.00%
2020-01-13 0 2.050 1.650 2.600 - - 0 0 - 2.050 1.650 2.600 - - 0 - 0.00%
2020-01-10 0 2.050 1.810 2.300 - - 0 0 - 2.050 1.810 2.300 - - 0 - 0.00%
2020-01-09 0 2.050 1.680 2.520 - - 0 0 - 2.050 1.680 2.520 - - 0 - 0.00%
2020-01-08 0 2.050 1.780 2.520 - - 0 0 - 2.050 1.780 2.520 - - 0 - 0.00%
2020-01-07 0 2.050 2.050 2.300 - - 0 0 - 2.050 2.050 2.300 - - 0 - 5.13%
2020-01-06 0 1.950 1.950 2.190 1.900 1.960 5,000 9,615 1.9230 1.950 1.950 2.190 1.900 1.960 5,000 1.9230 -12.16%
2020-01-03 0 2.220 - 2.500 - - 0 0 - 2.220 - 2.500 - - 0 - 0.00%
2020-01-02 0 2.220 1.900 2.220 2.220 2.220 500 1,110 2.2200 2.220 1.900 2.220 2.220 2.220 500 2.2200 5.21%
2019-12-31 0 2.110 1.900 2.380 - - 0 0 - 2.110 1.900 2.380 - - 0 - 0.00%
2019-12-30 0 2.110 1.900 2.380 - - 0 0 - 2.110 1.900 2.380 - - 0 - 0.00%
2019-12-27 0 2.110 1.980 2.110 2.100 2.110 9,000 18,980 2.1089 2.110 1.980 2.110 2.100 2.110 9,000 2.1089 13.44%
2019-12-24 0 1.860 1.860 2.100 - - 0 0 - 1.860 1.860 2.100 - - 0 - 0.00%
2019-12-23 0 1.860 1.860 1.970 1.860 1.860 1,000 1,860 1.8600 1.860 1.860 1.970 1.860 1.860 1,000 1.8600 -1.59%
2019-12-20 0 1.890 1.800 1.970 1.890 1.930 53,000 100,680 1.8996 1.890 1.800 1.970 1.890 1.930 53,000 1.8996 -4.55%
2019-12-19 0 1.980 1.750 2.440 - - 0 0 - 1.980 1.750 2.440 - - 0 - 0.00%
2019-12-18 0 1.980 1.550 2.440 - - 0 0 - 1.980 1.550 2.440 - - 0 - 0.00%
2019-12-17 0 1.980 1.550 2.440 - - 0 0 - 1.980 1.550 2.440 - - 0 - 0.00%
2019-12-16 0 1.980 1.750 2.440 - - 0 0 - 1.980 1.750 2.440 - - 0 - 0.00%
2019-12-13 0 1.980 1.490 2.440 - - 0 0 - 1.980 1.490 2.440 - - 0 - 0.00%
2019-12-12 0 1.980 1.550 2.440 - - 0 0 - 1.980 1.550 2.440 - - 0 - 0.00%
2019-12-11 0 1.980 1.550 2.440 - - 0 0 - 1.980 1.550 2.440 - - 0 - 0.00%
2019-12-10 0 1.980 1.790 2.440 - - 0 0 - 1.980 1.790 2.440 - - 0 - 0.00%
2019-12-09 0 1.980 1.900 2.440 1.980 1.980 3,500 6,930 1.9800 1.980 1.900 2.440 1.980 1.980 3,500 1.9800 0.00%
2019-12-06 0 1.980 1.900 2.440 - - 0 0 - 1.980 1.900 2.440 - - 0 - 0.00%
2019-12-05 0 1.980 1.900 2.440 - - 0 0 - 1.980 1.900 2.440 - - 0 - 0.00%
2019-12-04 0 1.980 1.900 2.440 - - 0 0 - 1.980 1.900 2.440 - - 0 - 0.00%
2019-12-03 0 1.980 1.900 2.440 - - 0 0 - 1.980 1.900 2.440 - - 0 - 0.00%
2019-12-02 0 1.980 1.900 2.190 - - 0 0 - 1.980 1.900 2.190 - - 0 - 0.00%
2019-11-29 0 1.980 1.900 1.980 - - 0 0 - 1.980 1.900 1.980 - - 0 - -7.91%
2019-11-28 0 2.150 2.150 2.440 - - 0 0 - 2.150 2.150 2.440 - - 0 - 8.59%
2019-11-27 0 1.980 1.840 1.980 - - 0 0 - 1.980 1.840 1.980 - - 0 - 0.00%
2019-11-26 0 1.980 1.850 1.980 1.980 2.150 101,000 200,070 1.9809 1.980 1.850 1.980 1.980 2.150 101,000 1.9809 -0.50%
2019-11-25 0 1.990 1.910 1.990 1.990 1.990 10,000 19,900 1.9900 1.990 1.910 1.990 1.990 1.990 10,000 1.9900 -4.33%
2019-11-22 0 2.080 1.900 2.080 2.070 2.100 5,500 11,465 2.0845 2.080 1.900 2.080 2.070 2.100 5,500 2.0845 1.96%
2019-11-21 0 2.040 2.000 2.600 2.040 2.150 70,000 146,705 2.0958 2.040 2.000 2.600 2.040 2.150 70,000 2.0958 -9.33%
2019-11-20 0 2.250 2.250 2.580 2.100 2.100 127,000 266,700 2.1000 2.250 2.250 2.580 2.100 2.100 127,000 2.1000 7.14%
2019-11-19 0 2.100 1.910 2.100 - - 0 0 - 2.100 1.910 2.100 - - 0 - -4.11%
2019-11-18 0 2.190 1.850 2.190 - - 0 0 - 2.190 1.850 2.190 - - 0 - -3.52%
2019-11-15 0 2.270 1.940 2.270 - - 0 0 - 2.270 1.940 2.270 - - 0 - -0.44%
2019-11-14 0 2.280 1.870 2.280 - - 0 0 - 2.280 1.870 2.280 - - 0 - 0.00%
2019-11-13 0 2.280 1.870 2.290 2.280 2.280 1,500 3,420 2.2800 2.280 1.870 2.290 2.280 2.280 1,500 2.2800 -0.44%
2019-11-12 0 2.290 1.960 2.580 - - 0 0 - 2.290 1.960 2.580 - - 0 - 0.00%
2019-11-11 0 2.290 2.100 2.580 - - 0 0 - 2.290 2.100 2.580 - - 0 - 0.00%
2019-11-08 0 2.290 1.890 2.290 - - 0 0 - 2.290 1.890 2.290 - - 0 - -0.43%
2019-11-07 0 2.300 1.850 2.300 - - 0 0 - 2.300 1.850 2.300 - - 0 - 0.00%
2019-11-06 0 2.300 1.880 2.310 2.300 2.310 1,000 2,305 2.3050 2.300 1.880 2.310 2.300 2.310 1,000 2.3050 0.00%
2019-11-05 0 2.300 1.900 2.300 - - 0 0 - 2.300 1.900 2.300 - - 0 - 0.00%
2019-11-04 0 2.300 1.890 2.300 - - 0 0 - 2.300 1.890 2.300 - - 0 - 0.00%
2019-11-01 0 2.300 1.910 2.300 - - 0 0 - 2.300 1.910 2.300 - - 0 - 0.00%
2019-10-31 0 2.300 1.890 2.300 - - 0 0 - 2.300 1.890 2.300 - - 0 - 0.00%
2019-10-30 0 2.300 1.720 2.300 - - 0 0 - 2.300 1.720 2.300 - - 0 - -2.13%
2019-10-29 0 2.350 1.980 2.350 - - 0 0 - 2.350 1.980 2.350 - - 0 - 0.00%
2019-10-28 0 2.350 1.930 2.350 - - 0 0 - 2.350 1.930 2.350 - - 0 - 0.00%
2019-10-25 0 2.350 0.530 2.350 - - 4,000 9,440 2.3600 2.350 0.530 2.350 - - 4,000 2.3600 -0.42%
2019-10-24 0 2.360 1.940 2.360 2.340 2.380 4,000 9,440 2.3600 2.360 1.940 2.360 2.340 2.380 4,000 2.3600 3.51%
2019-10-23 0 2.280 0.580 2.780 - - 0 0 - 2.280 0.580 2.780 - - 0 - 0.00%
2019-10-22 0 2.280 1.930 2.760 - - 0 0 - 2.280 1.930 2.760 - - 0 - 0.00%
2019-10-21 0 2.280 1.970 2.780 - - 0 0 - 2.280 1.970 2.780 - - 0 - 0.00%
2019-10-18 0 2.280 1.950 2.520 - - 0 0 - 2.280 1.950 2.520 - - 0 - 0.00%
2019-10-17 0 2.280 1.960 2.800 - - 0 0 - 2.280 1.960 2.800 - - 0 - 0.00%
2019-10-16 0 2.280 1.950 2.450 2.280 2.280 500 1,140 2.2800 2.280 1.950 2.450 2.280 2.280 500 2.2800 -0.44%
2019-10-15 0 2.290 1.950 2.650 - - 0 0 - 2.290 1.950 2.650 - - 0 - 0.00%
2019-10-14 0 2.290 1.990 2.300 2.290 2.290 500 1,145 2.2900 2.290 1.990 2.300 2.290 2.290 500 2.2900 -0.87%
2019-10-11 0 2.310 2.040 2.310 - - 0 0 - 2.310 2.040 2.310 - - 0 - -1.70%
2019-10-10 0 2.350 2.000 2.650 2.350 2.350 2,000 4,700 2.3500 2.350 2.000 2.650 2.350 2.350 2,000 2.3500 3.52%
2019-10-09 0 2.270 2.100 2.500 - - 0 0 - 2.270 2.100 2.500 - - 0 - 0.00%
2019-10-08 0 2.270 2.380 2.420 2.270 2.270 10,000 22,850 2.2850 2.270 2.380 2.420 2.270 2.270 10,000 2.2850 -6.58%
2019-10-04 0 2.430 2.350 2.430 - - 0 0 - 2.430 2.350 2.430 - - 0 - 0.00%
2019-10-03 0 2.430 2.350 2.640 - - 0 0 - 2.430 2.350 2.640 - - 0 - 0.00%
2019-10-02 0 2.430 2.100 2.430 - - 0 0 - 2.430 2.100 2.430 - - 0 - -0.82%
2019-09-30 0 2.450 2.350 2.450 2.520 2.520 10,000 25,200 2.5200 2.450 2.350 2.450 2.520 2.520 10,000 2.5200 0.00%
2019-09-27 0 2.450 2.150 2.630 - - 0 0 - 2.450 2.150 2.630 - - 0 - 0.00%
2019-09-26 0 2.450 2.290 2.450 2.290 2.450 1,000 2,370 2.3700 2.450 2.290 2.450 2.290 2.450 1,000 2.3700 6.99%
2019-09-25 0 2.290 2.000 2.290 - - 0 0 - 2.290 2.000 2.290 - - 0 - -0.43%
2019-09-24 0 2.300 2.280 2.300 2.250 2.300 17,500 39,475 2.2557 2.300 2.280 2.300 2.250 2.300 17,500 2.2557 -6.12%
2019-09-23 0 2.450 2.200 2.500 2.450 2.460 12,500 30,700 2.4560 2.450 2.200 2.500 2.450 2.460 12,500 2.4560 2.08%
2019-09-20 0 2.400 1.990 2.400 - - 0 0 - 2.400 1.990 2.400 - - 0 - 0.00%
2019-09-19 0 2.400 1.850 2.770 - - 0 0 - 2.400 1.850 2.770 - - 0 - 0.00%
2019-09-18 0 2.400 2.260 2.540 - - 0 0 - 2.400 2.260 2.540 - - 0 - 0.00%
2019-09-17 0 2.400 2.260 2.550 2.400 2.400 20,000 48,000 2.4000 2.400 2.260 2.550 2.400 2.400 20,000 2.4000 -8.40%
2019-09-16 0 2.620 2.450 2.620 2.640 2.640 500 1,320 2.6400 2.620 2.450 2.620 2.640 2.640 500 2.6400 -1.13%
2019-09-13 0 2.650 2.650 2.700 2.650 2.660 3,000 7,970 2.6567 2.650 2.650 2.700 2.650 2.660 3,000 2.6567 6.00%
2019-09-12 0 2.500 2.500 2.770 - - 0 0 - 2.500 2.500 2.770 - - 0 - 3.31%
2019-09-11 0 2.420 2.350 2.420 2.230 2.510 27,500 64,855 2.3584 2.420 2.350 2.420 2.230 2.510 27,500 2.3584 -3.20%
2019-09-10 0 2.500 2.350 2.650 - - 0 0 - 2.500 2.350 2.650 - - 0 - 0.00%
2019-09-09 0 2.500 2.250 2.640 - - 0 0 - 2.500 2.250 2.640 - - 0 - 0.00%
2019-09-06 0 2.500 2.320 2.650 - - 6,000 14,100 2.3500 2.500 2.320 2.650 - - 6,000 2.3500 0.00%
2019-09-05 0 2.500 2.250 2.500 - - 0 0 - 2.500 2.250 2.500 - - 0 - -0.79%
2019-09-04 0 2.520 2.320 2.640 - - 0 0 - 2.520 2.320 2.640 - - 0 - 0.00%
2019-09-03 0 2.520 2.520 2.650 2.460 2.510 10,500 26,080 2.4838 2.520 2.520 2.650 2.460 2.510 10,500 2.4838 0.40%
2019-09-02 0 2.510 2.510 2.650 2.450 2.450 22,000 53,900 2.4500 2.510 2.510 2.650 2.450 2.450 22,000 2.4500 -2.33%
2019-08-30 0 2.570 2.230 2.570 2.550 2.570 6,000 15,320 2.5533 2.570 2.230 2.570 2.550 2.570 6,000 2.5533 0.39%
2019-08-29 0 2.560 2.160 2.650 2.560 2.560 1,000 2,560 2.5600 2.560 2.160 2.650 2.560 2.560 1,000 2.5600 0.39%
2019-08-28 0 2.550 2.130 2.550 - - 0 0 - 2.550 2.130 2.550 - - 0 - -1.54%
2019-08-27 0 2.590 2.200 2.590 2.100 2.590 3,000 7,280 2.4267 2.590 2.200 2.590 2.100 2.590 3,000 2.4267 -0.77%
2019-08-26 0 2.610 2.350 2.610 2.520 2.610 9,000 22,920 2.5467 2.610 2.350 2.610 2.520 2.610 9,000 2.5467 0.38%
2019-08-23 0 2.600 2.130 2.600 - - 0 0 - 2.600 2.130 2.600 - - 0 - 0.00%
2019-08-22 0 2.600 2.210 2.820 2.600 2.600 5,000 13,000 2.6000 2.600 2.210 2.820 2.600 2.600 5,000 2.6000 3.59%
2019-08-21 0 2.510 2.420 2.550 2.510 2.650 3,000 7,680 2.5600 2.510 2.420 2.550 2.510 2.650 3,000 2.5600 1.21%
2019-08-20 0 2.480 2.480 2.580 2.430 2.650 32,500 81,275 2.5008 2.480 2.480 2.580 2.430 2.650 32,500 2.5008 -6.06%
2019-08-19 0 2.640 2.460 2.640 2.460 2.650 7,500 19,090 2.5453 2.640 2.460 2.640 2.460 2.650 7,500 2.5453 1.93%
2019-08-16 0 2.590 2.390 2.600 2.350 2.610 59,000 145,190 2.4608 2.590 2.390 2.600 2.350 2.610 59,000 2.4608 0.00%
2019-08-15 0 2.590 2.300 2.590 2.610 2.610 2,000 5,220 2.6100 2.590 2.300 2.590 2.610 2.610 2,000 2.6100 -0.38%
2019-08-14 0 2.600 2.300 2.600 - - 0 0 - 2.600 2.300 2.600 - - 0 - 0.00%
2019-08-13 0 2.600 2.310 2.600 - - 0 0 - 2.600 2.310 2.600 - - 0 - 0.00%
2019-08-12 0 2.600 2.350 2.600 2.600 2.600 1,000 2,600 2.6000 2.600 2.350 2.600 2.600 2.600 1,000 2.6000 1.17%
2019-08-09 0 2.570 2.380 2.590 2.550 2.590 12,000 30,660 2.5550 2.570 2.380 2.590 2.550 2.590 12,000 2.5550 0.39%
2019-08-08 0 2.560 2.560 2.570 2.520 2.540 4,000 10,120 2.5300 2.560 2.560 2.570 2.520 2.540 4,000 2.5300 4.49%
2019-08-07 0 2.450 2.360 2.520 2.280 2.550 53,500 128,190 2.3961 2.450 2.360 2.520 2.280 2.550 53,500 2.3961 -3.16%
2019-08-06 0 2.530 2.390 2.530 2.000 2.540 92,000 209,165 2.2735 2.530 2.390 2.530 2.000 2.540 92,000 2.2735 -8.33%
2019-08-05 0 2.760 2.350 2.850 2.580 2.880 22,500 60,400 2.6844 2.760 2.350 2.850 2.580 2.880 22,500 2.6844 6.98%
2019-08-02 0 2.580 2.580 2.840 2.500 2.500 1,000 2,500 2.5000 2.580 2.580 2.840 2.500 2.500 1,000 2.5000 -5.15%
2019-08-01 0 2.720 2.720 2.830 2.700 2.890 157,000 446,675 2.8451 2.720 2.720 2.830 2.700 2.890 157,000 2.8451 -2.51%
2019-07-31 0 2.790 2.790 2.840 2.790 2.790 9,500 26,505 2.7900 2.790 2.790 2.840 2.790 2.790 9,500 2.7900 0.00%
2019-07-30 0 2.790 2.760 2.790 2.760 2.880 40,000 112,135 2.8034 2.790 2.760 2.790 2.760 2.880 40,000 2.8034 -3.46%
2019-07-29 0 2.890 2.850 2.890 2.800 3.240 354,000 1,065,275 3.0093 2.890 2.850 2.890 2.800 3.240 354,000 3.0093 3.58%
2019-07-26 0 2.790 2.460 2.790 2.790 2.790 10,500 29,295 2.7900 2.790 2.460 2.790 2.790 2.790 10,500 2.7900 3.72%
2019-07-25 0 2.690 2.620 2.690 2.590 2.690 22,500 59,005 2.6224 2.690 2.620 2.690 2.590 2.690 22,500 2.6224 4.67%
2019-07-24 0 2.570 2.350 2.770 2.570 2.600 24,000 61,790 2.5746 2.570 2.350 2.770 2.570 2.600 24,000 2.5746 -6.20%
2019-07-23 0 2.740 - 2.800 - - 0 0 - 2.740 - 2.800 - - 0 - 0.00%
2019-07-22 0 2.740 2.600 2.880 - - 0 0 - 2.740 2.600 2.880 - - 0 - 0.00%
2019-07-19 0 2.740 2.460 2.740 - - 0 0 - 2.740 2.460 2.740 - - 0 - -1.08%
2019-07-18 0 2.770 2.450 2.770 - - 0 0 - 2.770 2.450 2.770 - - 0 - -0.72%
2019-07-17 0 2.790 2.600 2.790 2.350 2.840 104,500 282,400 2.7024 2.790 2.600 2.790 2.350 2.840 104,500 2.7024 -0.36%
2019-07-16 0 2.800 2.790 2.800 2.790 2.830 50,500 140,980 2.7917 2.800 2.790 2.800 2.790 2.830 50,500 2.7917 0.36%
2019-07-15 0 2.790 2.400 2.790 - - 0 0 - 2.790 2.400 2.790 - - 0 - -0.36%
2019-07-12 0 2.800 2.400 2.800 2.810 2.900 101,000 292,810 2.8991 2.800 2.400 2.800 2.810 2.900 101,000 2.8991 0.36%
2019-07-11 0 2.790 2.360 2.790 - - 0 0 - 2.790 2.360 2.790 - - 0 - -0.36%
2019-07-10 0 2.800 2.300 2.800 2.800 2.830 13,000 36,535 2.8104 2.800 2.300 2.800 2.800 2.830 13,000 2.8104 0.36%
2019-07-09 0 2.790 2.420 2.790 2.790 2.900 24,000 67,290 2.8038 2.790 2.420 2.790 2.790 2.900 24,000 2.8038 -3.79%
2019-07-08 0 2.900 2.500 2.900 3.010 3.010 500 1,505 3.0100 2.900 2.500 2.900 3.010 3.010 500 3.0100 7.41%
2019-07-05 0 2.700 2.500 2.700 2.800 2.800 1,000 2,800 2.8000 2.700 2.500 2.700 2.800 2.800 1,000 2.8000 -1.10%
2019-07-04 0 2.730 2.350 2.730 2.750 2.950 2,500 6,975 2.7900 2.730 2.350 2.730 2.750 2.950 2,500 2.7900 7.06%
2019-07-03 0 2.550 2.400 2.840 2.550 2.910 5,000 13,800 2.7600 2.550 2.400 2.840 2.550 2.910 5,000 2.7600 -7.94%
2019-07-02 0 2.770 2.300 2.770 2.780 2.780 500 1,390 2.7800 2.770 2.300 2.770 2.780 2.780 500 2.7800 -0.36%
2019-06-28 0 2.780 2.330 2.780 - - 0 0 - 2.780 2.330 2.780 - - 0 - -0.36%
2019-06-27 0 2.790 2.370 2.790 2.540 2.870 15,000 38,425 2.5617 2.790 2.370 2.790 2.540 2.870 15,000 2.5617 8.98%
2019-06-26 0 2.560 2.310 2.600 - - 0 0 - 2.560 2.310 2.600 - - 0 - 0.00%
2019-06-25 0 2.560 2.390 2.560 2.260 2.750 11,500 26,895 2.3387 2.560 2.390 2.560 2.260 2.750 11,500 2.3387 2.40%
2019-06-24 0 2.500 2.210 2.500 2.490 2.540 3,500 8,770 2.5057 2.500 2.210 2.500 2.490 2.540 3,500 2.5057 4.17%
2019-06-21 0 2.400 2.330 2.600 2.330 3.090 59,500 147,225 2.4744 2.400 2.330 2.600 2.330 3.090 59,500 2.4744 -13.04%
2019-06-20 0 2.760 2.220 2.760 - - 0 0 - 2.760 2.220 2.760 - - 0 - -1.08%
2019-06-19 0 2.790 2.500 2.790 2.700 2.800 4,000 11,040 2.7600 2.790 2.500 2.790 2.700 2.800 4,000 2.7600 18.72%
2019-06-18 0 2.350 2.350 2.700 - - 0 0 - 2.350 2.350 2.700 - - 0 - 0.00%
2019-06-17 0 2.350 2.350 2.740 2.320 2.320 7,000 16,240 2.3200 2.350 2.350 2.740 2.320 2.320 7,000 2.3200 -15.77%
2019-06-14 0 2.790 2.350 2.790 2.800 2.800 7,000 19,600 2.8000 2.790 2.350 2.790 2.800 2.800 7,000 2.8000 -0.36%
2019-06-13 0 2.800 2.370 2.800 - - 0 0 - 2.800 2.370 2.800 - - 0 - -1.75%
2019-06-12 0 2.850 2.370 2.860 - - 0 0 - 2.850 2.370 2.860 - - 0 - 0.00%
2019-06-11 0 2.850 2.380 2.870 - - 0 0 - 2.850 2.380 2.870 - - 0 - 0.00%
2019-06-10 0 2.850 2.390 2.850 - - 0 0 - 2.850 2.390 2.850 - - 0 - -0.35%
2019-06-06 0 2.860 2.400 2.860 - - 0 0 - 2.860 2.400 2.860 - - 0 - -1.04%
2019-06-05 0 2.890 2.450 2.890 3.000 3.000 1,500 4,500 3.0000 2.890 2.450 2.890 3.000 3.000 1,500 3.0000 0.35%
2019-06-04 0 2.880 2.500 2.880 2.400 2.900 4,500 11,700 2.6000 2.880 2.500 2.880 2.400 2.900 4,500 2.6000 20.00%
2019-06-03 0 2.400 2.400 2.680 2.300 2.680 7,500 19,320 2.5760 2.400 2.400 2.680 2.300 2.680 7,500 2.5760 -12.73%
2019-05-31 0 2.750 2.300 3.000 - - 0 0 - 2.750 2.300 3.000 - - 0 - 0.00%
2019-05-30 0 2.750 2.020 2.750 2.550 2.790 4,000 10,745 2.6863 2.750 2.020 2.750 2.550 2.790 4,000 2.6863 20.61%
2019-05-29 0 2.280 1.940 2.550 - - 0 0 - 2.280 1.940 2.550 - - 0 - 0.00%
2019-05-28 0 2.280 2.280 2.660 2.280 2.280 2,500 5,700 2.2800 2.280 2.280 2.660 2.280 2.280 2,500 2.2800 -15.24%
2019-05-27 0 2.690 2.310 2.690 - - 0 0 - 2.690 2.310 2.690 - - 0 - -1.10%
2019-05-24 0 2.720 2.320 2.720 - - 0 0 - 2.720 2.320 2.720 - - 0 - -0.37%
2019-05-23 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2019-05-22 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2019-05-21 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2019-05-20 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2019-05-17 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2019-05-16 0 2.730 2.320 2.790 - - 0 0 - 2.730 2.320 2.790 - - 0 - 0.00%
2019-05-15 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2019-05-14 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2019-05-10 0 2.730 2.360 2.740 - - 0 0 - 2.730 2.360 2.740 - - 0 - 0.00%
2019-05-09 0 2.730 2.360 2.740 - - 0 0 - 2.730 2.360 2.740 - - 0 - 0.00%
2019-05-08 0 2.730 2.360 2.730 - - 0 0 - 2.730 2.360 2.730 - - 0 - 0.00%
2019-05-07 0 2.730 2.370 2.730 - - 0 0 - 2.730 2.370 2.730 - - 0 - -0.36%
2019-05-06 0 2.740 2.410 2.740 - - 0 0 - 2.740 2.410 2.740 - - 0 - -1.79%
2019-05-03 0 2.790 2.420 2.790 - - 0 0 - 2.790 2.420 2.790 - - 0 - -0.36%
2019-05-02 0 2.800 2.420 2.800 - - 0 0 - 2.800 2.420 2.800 - - 0 - 0.00%
2019-04-30 0 2.800 2.420 2.800 - - 0 0 - 2.800 2.420 2.800 - - 0 - 0.00%
2019-04-29 0 2.800 2.420 2.800 - - 0 0 - 2.800 2.420 2.800 - - 0 - 0.00%
2019-04-26 0 2.800 2.420 2.800 - - 0 0 - 2.800 2.420 2.800 - - 0 - 0.00%
2019-04-25 0 2.800 2.420 2.800 - - 0 0 - 2.800 2.420 2.800 - - 0 - 0.00%
2019-04-24 0 2.800 2.420 2.800 - - 0 0 - 2.800 2.420 2.800 - - 0 - 0.00%
2019-04-23 0 2.800 2.420 2.800 2.800 2.800 100,000 280,000 2.8000 2.800 2.420 2.800 2.800 2.800 100,000 2.8000 0.00%
2019-04-18 0 2.800 2.450 2.800 2.850 2.850 500 1,425 2.8500 2.800 2.450 2.800 2.850 2.850 500 2.8500 0.36%
2019-04-17 0 2.790 2.420 2.790 - - 0 0 - 2.790 2.420 2.790 - - 0 - 0.00%
2019-04-16 0 2.790 2.420 2.790 - - 0 0 - 2.790 2.420 2.790 - - 0 - 0.00%
2019-04-15 0 2.790 2.420 2.790 - - 0 0 - 2.790 2.420 2.790 - - 0 - 0.00%
2019-04-12 0 2.790 2.420 2.790 - - 0 0 - 2.790 2.420 2.790 - - 0 - 0.00%
2019-04-11 0 2.790 2.500 2.790 2.790 2.800 4,000 11,175 2.7938 2.790 2.500 2.790 2.790 2.800 4,000 2.7938 11.60%
2019-04-10 0 2.500 2.100 2.800 - - 0 0 - 2.500 2.100 2.800 - - 0 - 0.00%
2019-04-09 0 2.500 2.120 2.700 - - 0 0 - 2.500 2.120 2.700 - - 0 - 0.00%
2019-04-08 0 2.500 2.100 2.700 - - 0 0 - 2.500 2.100 2.700 - - 0 - 0.00%
2019-04-04 0 2.500 2.100 2.500 - - 0 0 - 2.500 2.100 2.500 - - 0 - 0.00%
2019-04-03 0 2.500 2.130 2.500 - - 0 0 - 2.500 2.130 2.500 - - 0 - 0.00%
2019-04-02 0 2.500 2.350 2.690 2.500 2.500 2,000 5,000 2.5000 2.500 2.350 2.690 2.500 2.500 2,000 2.5000 -7.41%
2019-04-01 0 2.700 2.230 2.790 - - 0 0 - 2.700 2.230 2.790 - - 0 - 0.00%
2019-03-29 0 2.700 2.300 2.780 - - 0 0 - 2.700 2.300 2.780 - - 0 - 0.00%
2019-03-28 0 2.700 2.230 2.890 - - 0 0 - 2.700 2.230 2.890 - - 0 - 0.00%
2019-03-27 0 2.700 2.230 2.780 - - 0 0 - 2.700 2.230 2.780 - - 0 - 0.00%
2019-03-26 0 2.700 2.230 2.790 - - 0 0 - 2.700 2.230 2.790 - - 0 - 0.00%
2019-03-25 0 2.700 2.270 2.700 - - 0 0 - 2.700 2.270 2.700 - - 0 - -1.82%
2019-03-22 0 2.750 2.270 2.750 - - 0 0 - 2.750 2.270 2.750 - - 0 - 0.00%
2019-03-21 0 2.750 2.270 2.750 - - 0 0 - 2.750 2.270 2.750 - - 0 - 0.00%
2019-03-20 0 2.750 2.270 2.890 - - 0 0 - 2.750 2.270 2.890 - - 0 - 0.00%
2019-03-19 0 2.750 2.280 2.750 - - 0 0 - 2.750 2.280 2.750 - - 0 - -0.36%
2019-03-18 0 2.760 2.280 2.890 - - 0 0 - 2.760 2.280 2.890 - - 0 - 0.00%
2019-03-15 0 2.760 2.300 2.760 - - 0 0 - 2.760 2.300 2.760 - - 0 - -1.08%
2019-03-14 0 2.790 2.300 2.790 - - 0 0 - 2.790 2.300 2.790 - - 0 - 0.00%
2019-03-13 0 2.790 2.300 2.890 - - 0 0 - 2.790 2.300 2.890 - - 0 - 0.00%
2019-03-12 0 2.790 2.150 2.790 2.790 2.800 1,500 4,190 2.7933 2.790 2.150 2.790 2.790 2.800 1,500 2.7933 13.41%
2019-03-11 0 2.460 2.360 2.790 - - 0 0 - 2.460 2.360 2.790 - - 0 - 0.00%
2019-03-08 0 2.460 2.460 2.990 2.300 2.300 6,000 13,800 2.3000 2.460 2.460 2.990 2.300 2.300 6,000 2.3000 -11.19%
2019-03-07 0 2.770 2.310 2.770 - - 0 0 - 2.770 2.310 2.770 - - 0 - 0.00%
2019-03-06 0 2.770 2.310 2.790 - - 0 0 - 2.770 2.310 2.790 - - 0 - 0.00%
2019-03-05 0 2.770 2.310 2.770 - - 0 0 - 2.770 2.310 2.770 - - 0 - -0.36%
2019-03-04 0 2.780 2.310 2.780 - - 0 0 - 2.780 2.310 2.780 - - 0 - 0.00%
2019-03-01 0 2.780 2.230 2.780 - - 0 0 - 2.780 2.230 2.780 - - 0 - -0.36%
2019-02-28 0 2.790 2.220 2.790 - - 0 0 - 2.790 2.220 2.790 - - 0 - 0.00%
2019-02-27 0 2.790 2.100 2.790 2.800 2.800 2,000 5,600 2.8000 2.790 2.100 2.790 2.800 2.800 2,000 2.8000 9.41%
2019-02-26 0 2.550 2.550 2.920 2.550 2.550 500 1,275 2.5500 2.550 2.550 2.920 2.550 2.550 500 2.5500 -13.27%
2019-02-25 0 2.940 2.550 2.940 - - 0 0 - 2.940 2.550 2.940 - - 0 - 0.00%
2019-02-22 0 2.940 2.550 2.980 - - 0 0 - 2.940 2.550 2.980 - - 0 - 0.00%
2019-02-21 0 2.940 2.550 2.950 - - 0 0 - 2.940 2.550 2.950 - - 0 - 0.00%
2019-02-20 0 2.940 2.570 2.940 - - 0 0 - 2.940 2.570 2.940 - - 0 - -0.68%
2019-02-19 0 2.960 2.590 2.960 - - 0 0 - 2.960 2.590 2.960 - - 0 - -0.67%
2019-02-18 0 2.980 2.600 2.980 - - 0 0 - 2.980 2.600 2.980 - - 0 - -0.33%
2019-02-15 0 2.990 2.600 2.990 - - 0 0 - 2.990 2.600 2.990 - - 0 - 0.00%
2019-02-14 0 2.990 2.600 2.990 - - 0 0 - 2.990 2.600 2.990 - - 0 - 0.00%
2019-02-13 0 2.990 2.600 2.990 - - 0 0 - 2.990 2.600 2.990 - - 0 - 0.00%
2019-02-12 0 2.990 2.600 2.990 - - 0 0 - 2.990 2.600 2.990 - - 0 - 0.00%
2019-02-11 0 2.990 2.600 3.000 - - 0 0 - 2.990 2.600 3.000 - - 0 - 0.00%
2019-02-08 0 2.990 2.700 2.990 - - 0 0 - 2.990 2.700 2.990 - - 0 - -3.55%
2019-02-04 0 3.100 2.600 3.030 2.700 3.100 20,000 59,030 2.9515 3.100 2.600 3.030 2.700 3.100 20,000 2.9515 2.31%
2019-02-01 0 3.030 2.300 3.030 2.990 3.100 2,000 6,145 3.0725 3.030 2.300 3.030 2.990 3.100 2,000 3.0725 6.69%
2019-01-31 0 2.840 2.270 2.840 - - 0 0 - 2.840 2.270 2.840 - - 0 - 0.00%
2019-01-30 0 2.840 2.360 2.840 - - 0 0 - 2.840 2.360 2.840 - - 0 - -1.73%
2019-01-29 0 2.890 2.400 2.890 2.750 2.950 7,000 19,810 2.8300 2.890 2.400 2.890 2.750 2.950 7,000 2.8300 5.09%
2019-01-28 0 2.750 2.260 2.660 2.520 2.750 32,500 85,140 2.6197 2.750 2.260 2.660 2.520 2.750 32,500 2.6197 3.38%
2019-01-25 0 2.660 2.150 2.670 2.490 2.660 3,000 7,555 2.5183 2.660 2.150 2.670 2.490 2.660 3,000 2.5183 7.26%
2019-01-24 0 2.480 2.040 2.490 - - 0 0 - 2.480 2.040 2.490 - - 0 - 0.00%
2019-01-23 0 2.480 2.110 2.490 - - 0 0 - 2.480 2.110 2.490 - - 0 - 0.00%
2019-01-22 0 2.480 2.060 2.480 - - 0 0 - 2.480 2.060 2.480 - - 0 - 0.00%
2019-01-21 0 2.480 2.050 2.480 - - 0 0 - 2.480 2.050 2.480 - - 0 - 0.00%
2019-01-18 0 2.480 2.110 2.490 - - 0 0 - 2.480 2.110 2.490 - - 0 - 0.00%
2019-01-17 0 2.480 2.070 2.490 - - 0 0 - 2.480 2.070 2.490 - - 0 - 0.00%
2019-01-16 0 2.480 2.060 2.490 - - 0 0 - 2.480 2.060 2.490 - - 0 - 0.00%
2019-01-15 0 2.480 2.030 2.490 - - 0 0 - 2.480 2.030 2.490 - - 0 - 0.00%
2019-01-14 0 2.480 2.060 2.490 - - 0 0 - 2.480 2.060 2.490 - - 0 - 0.00%
2019-01-11 0 2.480 2.140 2.490 - - 0 0 - 2.480 2.140 2.490 - - 0 - 0.00%
2019-01-10 0 2.480 2.100 2.480 - - 0 0 - 2.480 2.100 2.480 - - 0 - -0.40%
2019-01-09 0 2.490 2.070 2.490 - - 0 0 - 2.490 2.070 2.490 - - 0 - 0.00%
2019-01-08 0 2.490 2.060 2.500 - - 0 0 - 2.490 2.060 2.500 - - 0 - 0.00%
2019-01-07 0 2.490 2.060 2.500 - - 0 0 - 2.490 2.060 2.500 - - 0 - 0.00%
2019-01-04 0 2.490 2.120 2.490 - - 0 0 - 2.490 2.120 2.490 - - 0 - -0.40%
2019-01-03 0 2.500 2.100 2.500 - - 0 0 - 2.500 2.100 2.500 - - 0 - 0.00%
2019-01-02 0 2.500 2.110 2.500 - - 0 0 - 2.500 2.110 2.500 - - 0 - 0.00%
2018-12-31 0 2.500 1.890 2.510 - - 0 0 - 2.500 1.890 2.510 - - 0 - 0.00%
2018-12-28 0 2.500 1.880 2.510 - - 0 0 - 2.500 1.880 2.510 - - 0 - 0.00%
2018-12-27 0 2.500 - 2.510 - - 0 0 - 2.500 - 2.510 - - 0 - 0.00%
2018-12-24 0 2.500 - 2.700 - - 0 0 - 2.500 - 2.700 - - 0 - 0.00%
2018-12-21 0 2.500 1.940 2.540 - - 0 0 - 2.500 1.940 2.540 - - 0 - 0.00%
2018-12-20 0 2.500 1.940 2.540 - - 0 0 - 2.500 1.940 2.540 - - 0 - 0.00%
2018-12-19 0 2.500 1.940 2.550 - - 0 0 - 2.500 1.940 2.550 - - 0 - 0.00%
2018-12-18 0 2.500 1.940 2.540 - - 0 0 - 2.500 1.940 2.540 - - 0 - 0.00%
2018-12-17 0 2.500 1.950 2.550 - - 0 0 - 2.500 1.950 2.550 - - 0 - 0.00%
2018-12-14 0 2.500 2.050 2.500 2.490 2.500 4,000 9,980 2.4950 2.500 2.050 2.500 2.490 2.500 4,000 2.4950 6.38%
2018-12-13 0 2.350 2.050 2.350 - - 0 0 - 2.350 2.050 2.350 - - 0 - -0.42%
2018-12-12 0 2.360 2.090 2.360 - - 0 0 - 2.360 2.090 2.360 - - 0 - -5.22%
2018-12-11 0 2.490 2.060 2.490 - - 0 0 - 2.490 2.060 2.490 - - 0 - 0.00%
2018-12-10 0 2.490 2.070 2.490 - - 0 0 - 2.490 2.070 2.490 - - 0 - -0.40%
2018-12-07 0 2.500 2.070 2.510 - - 0 0 - 2.500 2.070 2.510 - - 0 - 0.00%
2018-12-06 0 2.500 2.060 2.510 - - 0 0 - 2.500 2.060 2.510 - - 0 - 0.00%
2018-12-05 0 2.500 2.060 2.500 - - 0 0 - 2.500 2.060 2.500 - - 0 - 0.00%
2018-12-04 0 2.500 2.200 2.500 - - 0 0 - 2.500 2.200 2.500 - - 0 - 0.00%
2018-12-03 0 2.500 2.150 2.500 - - 0 0 - 2.500 2.150 2.500 - - 0 - -0.40%
2018-11-30 0 2.510 2.230 2.510 - - 0 0 - 2.510 2.230 2.510 - - 0 - -1.57%
2018-11-29 0 2.550 2.230 2.550 - - 0 0 - 2.550 2.230 2.550 - - 0 - -1.54%
2018-11-28 0 2.590 2.230 2.600 - - 0 0 - 2.590 2.230 2.600 - - 0 - 0.00%
2018-11-27 0 2.590 2.240 2.590 - - 0 0 - 2.590 2.240 2.590 - - 0 - -0.77%
2018-11-26 0 2.610 2.320 2.610 2.500 2.610 9,000 22,610 2.5122 2.610 2.320 2.610 2.500 2.610 9,000 2.5122 0.00%
2018-11-23 0 2.610 2.240 2.610 2.150 2.620 24,500 57,185 2.3341 2.610 2.240 2.610 2.150 2.620 24,500 2.3341 4.40%
2018-11-22 0 2.500 2.180 2.510 2.480 2.510 7,000 17,415 2.4879 2.500 2.180 2.510 2.480 2.510 7,000 2.4879 5.49%
2018-11-21 0 2.370 2.150 2.490 - - 0 0 - 2.370 2.150 2.490 - - 0 - 0.00%
2018-11-20 0 2.370 2.200 2.370 - - 0 0 - 2.370 2.200 2.370 - - 0 - -2.47%
2018-11-19 0 2.430 2.150 2.430 2.240 2.490 18,500 44,545 2.4078 2.430 2.150 2.430 2.240 2.490 18,500 2.4078 13.55%
2018-11-16 0 2.140 2.140 2.390 2.130 2.130 3,000 6,390 2.1300 2.140 2.140 2.390 2.130 2.130 3,000 2.1300 -19.25%
2018-11-15 0 2.650 2.130 2.700 - - 0 0 - 2.650 2.130 2.700 - - 0 - 0.00%
2018-11-14 0 2.650 2.140 2.690 - - 0 0 - 2.650 2.140 2.690 - - 0 - 0.00%
2018-11-13 0 2.650 2.120 2.710 - - 0 0 - 2.650 2.120 2.710 - - 0 - -2.21%
2018-11-12 0 2.710 2.140 2.730 - - 0 0 - 2.710 2.140 2.730 - - 0 - 0.00%
2018-11-09 0 2.710 2.200 2.710 2.730 2.730 2,000 5,460 2.7300 2.710 2.200 2.710 2.730 2.730 2,000 2.7300 7.11%
2018-11-08 0 2.530 2.200 2.530 - - 0 0 - 2.530 2.200 2.530 - - 0 - -3.80%
2018-11-07 0 2.630 2.300 2.630 - - 0 0 - 2.630 2.300 2.630 - - 0 - -3.66%
2018-11-06 0 2.730 2.280 2.730 - - 0 0 - 2.730 2.280 2.730 - - 0 - 0.00%
2018-11-05 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - -0.36%
2018-11-02 0 2.740 2.400 2.740 2.290 2.740 6,000 15,500 2.5833 2.740 2.400 2.740 2.290 2.740 6,000 2.5833 0.00%
2018-11-01 0 2.740 2.300 2.740 - - 0 0 - 2.740 2.300 2.740 - - 0 - -0.36%
2018-10-31 0 2.750 2.300 2.750 2.760 2.760 1,500 4,140 2.7600 2.750 2.300 2.750 2.760 2.760 1,500 2.7600 2.23%
2018-10-30 0 2.690 2.520 2.690 2.500 2.780 36,000 91,080 2.5300 2.690 2.520 2.690 2.500 2.780 36,000 2.5300 7.60%
2018-10-29 0 2.500 2.300 2.500 2.500 2.510 2,500 6,260 2.5040 2.500 2.300 2.500 2.500 2.510 2,500 2.5040 0.00%
2018-10-26 0 2.500 2.350 2.580 2.500 2.510 12,000 30,005 2.5004 2.500 2.350 2.580 2.500 2.510 12,000 2.5004 13.64%
2018-10-25 0 2.200 2.200 2.790 2.010 2.200 2,500 5,120 2.0480 2.200 2.200 2.790 2.010 2.200 2,500 2.0480 -3.93%
2018-10-24 0 2.290 2.290 2.780 2.200 2.270 28,000 63,650 2.2732 2.290 2.290 2.780 2.200 2.270 28,000 2.2732 0.44%
2018-10-23 0 2.280 1.950 2.280 - - 0 0 - 2.280 1.950 2.280 - - 0 - 0.00%
2018-10-22 0 2.280 1.950 2.280 - - 0 0 - 2.280 1.950 2.280 - - 0 - 0.00%
2018-10-19 0 2.280 1.950 2.780 - - 0 0 - 2.280 1.950 2.780 - - 0 - 0.00%
2018-10-18 0 2.280 1.970 2.280 - - 0 0 - 2.280 1.970 2.280 - - 0 - -0.87%
2018-10-16 0 2.300 2.120 2.300 2.300 2.310 12,500 28,780 2.3024 2.300 2.120 2.300 2.300 2.310 12,500 2.3024 0.00%
2018-10-15 0 2.300 1.970 2.580 2.240 2.350 11,000 25,205 2.2914 2.300 1.970 2.580 2.240 2.350 11,000 2.2914 3.14%
2018-10-12 0 2.230 2.000 2.280 - - 0 0 - 2.230 2.000 2.280 - - 0 - 0.00%
2018-10-11 0 2.230 2.050 2.230 1.980 2.250 22,500 46,095 2.0487 2.230 2.050 2.230 1.980 2.250 22,500 2.0487 -0.45%
2018-10-10 0 2.240 2.200 2.290 - - 0 0 - 2.240 2.200 2.290 - - 0 - 0.00%
2018-10-09 0 2.240 2.000 2.290 - - 0 0 - 2.240 2.000 2.290 - - 0 - 0.00%
2018-10-08 0 2.240 2.070 2.240 2.200 2.240 2,500 5,520 2.2080 2.240 2.070 2.240 2.200 2.240 2,500 2.2080 0.00%
2018-10-05 0 2.240 2.240 2.300 2.220 2.390 68,000 152,585 2.2439 2.240 2.240 2.300 2.220 2.390 68,000 2.2439 -10.04%
2018-10-04 0 2.490 2.490 2.700 2.300 2.490 65,000 160,520 2.4695 2.490 2.490 2.700 2.300 2.490 65,000 2.4695 0.00%
2018-10-03 0 2.490 2.190 2.700 - - 0 0 - 2.490 2.190 2.700 - - 0 - 0.00%
2018-10-02 0 2.490 2.200 2.700 - - 0 0 - 2.490 2.200 2.700 - - 0 - 0.00%
2018-09-28 0 2.490 2.200 2.490 - - 0 0 - 2.490 2.200 2.490 - - 0 - 0.00%
2018-09-27 0 2.490 2.200 2.490 - - 0 0 - 2.490 2.200 2.490 - - 0 - 0.00%
2018-09-26 0 2.490 2.200 2.700 2.270 2.490 11,500 27,020 2.3496 2.490 2.200 2.700 2.270 2.490 11,500 2.3496 8.26%
2018-09-24 0 2.300 2.290 2.450 2.190 2.270 9,500 21,015 2.2121 2.300 2.290 2.450 2.190 2.270 9,500 2.2121 -14.81%
2018-09-21 0 2.700 2.200 2.700 - - 0 0 - 2.700 2.200 2.700 - - 0 - 0.00%
2018-09-20 0 2.700 2.200 2.700 - - 0 0 - 2.700 2.200 2.700 - - 0 - 0.00%
2018-09-19 0 2.700 2.190 2.800 - - 0 0 - 2.700 2.190 2.800 - - 0 - 0.00%
2018-09-18 0 2.700 2.270 2.700 - - 0 0 - 2.700 2.270 2.700 - - 0 - -3.57%
2018-09-17 0 2.800 1.850 2.800 2.800 2.800 1,500 4,200 2.8000 2.800 1.850 2.800 2.800 2.800 1,500 2.8000 9.80%
2018-09-14 0 2.550 1.720 2.740 - - 0 0 - 2.550 1.720 2.740 - - 0 - 0.00%
2018-09-13 0 2.550 2.300 2.550 - - 0 0 - 2.550 2.300 2.550 - - 0 - -3.77%
2018-09-12 0 2.650 2.330 2.650 - - 0 0 - 2.650 2.330 2.650 - - 0 - -2.57%
2018-09-11 0 2.720 2.330 2.720 - - 0 0 - 2.720 2.330 2.720 - - 0 - 0.00%
2018-09-10 0 2.720 2.330 2.720 2.720 2.720 3,000 8,160 2.7200 2.720 2.330 2.720 2.720 2.720 3,000 2.7200 1.87%
2018-09-07 0 2.670 2.360 2.670 - - 0 0 - 2.670 2.360 2.670 - - 0 - -1.11%
2018-09-06 0 2.700 2.390 2.700 - - 0 0 - 2.700 2.390 2.700 - - 0 - -1.46%
2018-09-05 0 2.740 2.400 2.740 - - 0 0 - 2.740 2.400 2.740 - - 0 - -0.36%
2018-09-04 0 2.750 2.400 2.750 2.750 2.750 4,000 11,000 2.7500 2.750 2.400 2.750 2.750 2.750 4,000 2.7500 0.36%
2018-09-03 0 2.740 2.400 2.740 2.600 2.800 24,000 63,900 2.6625 2.740 2.400 2.740 2.600 2.800 24,000 2.6625 5.79%
2018-08-31 0 2.590 2.010 2.590 2.580 2.600 19,500 50,410 2.5851 2.590 2.010 2.590 2.580 2.600 19,500 2.5851 1.57%
2018-08-30 0 2.550 2.550 2.580 2.250 2.450 13,500 32,375 2.3981 2.550 2.550 2.580 2.250 2.450 13,500 2.3981 6.25%
2018-08-29 0 2.400 2.190 2.580 2.190 2.580 40,500 91,995 2.2715 2.400 2.190 2.580 2.190 2.580 40,500 2.2715 9.59%
2018-08-28 0 2.190 1.860 2.190 - - 0 0 - 2.190 1.860 2.190 - - 0 - -0.90%
2018-08-27 0 2.210 1.710 - - - 0 0 - 2.210 1.710 - - - 0 - 0.00%
2018-08-24 0 2.210 1.950 2.210 - - 0 0 - 2.210 1.950 2.210 - - 0 - -0.90%
2018-08-23 0 2.230 1.910 2.230 - - 0 0 - 2.230 1.910 2.230 - - 0 - 0.00%
2018-08-22 0 2.230 1.800 2.230 - - 0 0 - 2.230 1.800 2.230 - - 0 - -0.89%
2018-08-21 0 2.250 1.900 2.550 - - 0 0 - 2.250 1.900 2.550 - - 0 - 0.00%
2018-08-20 0 2.250 1.900 2.280 - - 0 0 - 2.250 1.900 2.280 - - 0 - 0.00%
2018-08-17 0 2.250 1.620 2.280 - - 0 0 - 2.250 1.620 2.280 - - 0 - 0.00%
2018-08-16 0 2.250 1.870 2.280 - - 0 0 - 2.250 1.870 2.280 - - 0 - 0.00%
2018-08-15 0 2.250 1.900 2.250 - - 0 0 - 2.250 1.900 2.250 - - 0 - -1.32%
2018-08-14 0 2.280 1.950 2.280 - - 0 0 - 2.280 1.950 2.280 - - 0 - -0.87%
2018-08-13 0 2.300 1.930 2.550 - - 0 0 - 2.300 1.930 2.550 - - 0 - 0.00%
2018-08-10 0 2.300 2.020 2.450 - - 0 0 - 2.300 2.020 2.450 - - 0 - 0.00%
2018-08-09 0 2.300 1.920 2.350 - - 0 0 - 2.300 1.920 2.350 - - 0 - 0.00%
2018-08-08 0 2.300 1.920 2.550 - - 0 0 - 2.300 1.920 2.550 - - 0 - 0.00%
2018-08-07 0 2.300 1.950 2.550 - - 0 0 - 2.300 1.950 2.550 - - 0 - 0.00%
2018-08-06 0 2.300 1.950 2.380 - - 0 0 - 2.300 1.950 2.380 - - 0 - 0.00%
2018-08-03 0 2.300 1.960 2.550 - - 0 0 - 2.300 1.960 2.550 - - 0 - 0.00%
2018-08-02 0 2.300 2.150 2.300 2.300 2.300 1,000 2,300 2.3000 2.300 2.150 2.300 2.300 2.300 1,000 2.3000 -2.95%
2018-08-01 0 2.370 2.050 2.370 2.360 2.370 109,500 259,465 2.3695 2.370 2.050 2.370 2.360 2.370 109,500 2.3695 0.00%
2018-07-31 0 2.370 1.910 2.370 - - 0 0 - 2.370 1.910 2.370 - - 0 - -0.42%
2018-07-30 0 2.380 1.980 2.380 - - 0 0 - 2.380 1.980 2.380 - - 0 - 0.00%
2018-07-27 0 2.380 2.040 2.550 - - 0 0 - 2.380 2.040 2.550 - - 0 - 0.00%
2018-07-26 0 2.380 2.000 2.380 - - 0 0 - 2.380 2.000 2.380 - - 0 - 0.00%
2018-07-25 0 2.380 2.300 2.380 - - 0 0 - 2.380 2.300 2.380 - - 0 - 0.00%
2018-07-24 0 2.380 2.160 2.380 - - 0 0 - 2.380 2.160 2.380 - - 0 - 0.00%
2018-07-23 0 2.380 2.300 2.850 - - 0 0 - 2.380 2.300 2.850 - - 0 - 0.00%
2018-07-20 0 2.380 2.030 2.850 - - 0 0 - 2.380 2.030 2.850 - - 0 - 0.00%
2018-07-19 0 2.380 2.300 2.850 2.380 2.380 2,000 4,760 2.3800 2.380 2.300 2.850 2.380 2.380 2,000 2.3800 0.00%
2018-07-18 0 2.380 2.300 2.850 - - 0 0 - 2.380 2.300 2.850 - - 0 - 0.00%
2018-07-17 0 2.380 2.300 2.380 2.380 2.380 500 1,190 2.3800 2.380 2.300 2.380 2.380 2.380 500 2.3800 0.00%
2018-07-16 0 2.380 2.300 2.850 - - 0 0 - 2.380 2.300 2.850 - - 0 - 0.00%
2018-07-13 0 2.380 2.380 2.580 2.370 2.410 5,500 13,235 2.4064 2.380 2.380 2.580 2.370 2.410 5,500 2.4064 -7.75%
2018-07-12 0 2.580 2.580 2.590 2.400 2.400 2,000 4,800 2.4000 2.580 2.580 2.590 2.400 2.400 2,000 2.4000 7.50%
2018-07-11 0 2.400 2.310 2.410 2.320 2.550 52,000 125,820 2.4196 2.400 2.310 2.410 2.320 2.550 52,000 2.4196 -11.76%
2018-07-10 0 2.720 2.400 2.720 - - 0 0 - 2.720 2.400 2.720 - - 0 - 0.00%
2018-07-09 0 2.720 2.400 2.720 2.550 2.720 34,500 90,795 2.6317 2.720 2.400 2.720 2.550 2.720 34,500 2.6317 18.26%
2018-07-06 0 2.300 2.150 2.550 - - 0 0 - 2.300 2.150 2.550 - - 0 - 0.00%
2018-07-05 0 2.300 1.940 2.550 - - 0 0 - 2.300 1.940 2.550 - - 0 - 0.00%
2018-07-04 0 2.300 2.200 2.550 - - 0 0 - 2.300 2.200 2.550 - - 0 - 0.00%
2018-07-03 0 2.300 2.000 2.550 - - 0 0 - 2.300 2.000 2.550 - - 0 - 0.00%
2018-06-29 0 2.300 2.300 2.650 2.300 2.300 20,500 47,150 2.3000 2.300 2.300 2.650 2.300 2.300 20,500 2.3000 -3.36%
2018-06-28 0 2.380 2.280 2.400 2.280 2.380 20,500 46,790 2.2824 2.380 2.280 2.400 2.280 2.380 20,500 2.2824 -7.75%
2018-06-27 0 2.580 2.580 2.750 - - 0 0 - 2.580 2.580 2.750 - - 0 - 0.00%
2018-06-26 0 2.580 2.580 2.740 2.580 2.580 12,000 30,960 2.5800 2.580 2.580 2.740 2.580 2.580 12,000 2.5800 0.00%
2018-06-25 0 2.580 2.580 2.730 2.580 2.580 23,000 59,340 2.5800 2.580 2.580 2.730 2.580 2.580 23,000 2.5800 -0.77%
2018-06-22 0 2.600 2.550 2.750 - - 0 0 - 2.600 2.550 2.750 - - 0 - 0.00%
2018-06-21 0 2.600 2.600 2.740 2.600 2.600 11,000 28,600 2.6000 2.600 2.600 2.740 2.600 2.600 11,000 2.6000 0.00%
2018-06-20 0 2.600 2.600 2.700 2.600 2.610 55,000 143,025 2.6005 2.600 2.600 2.700 2.600 2.610 55,000 2.6005 -1.14%
2018-06-19 0 2.630 2.530 2.780 - - 0 0 - 2.630 2.530 2.780 - - 0 - 0.00%
2018-06-15 0 2.630 2.310 2.750 - - 0 0 - 2.630 2.310 2.750 - - 0 - 0.00%
2018-06-14 0 2.630 2.530 2.740 - - 0 0 - 2.630 2.530 2.740 - - 0 - 0.00%
2018-06-13 0 2.630 2.600 2.730 - - 0 0 - 2.630 2.600 2.730 - - 0 - 0.00%
2018-06-12 0 2.630 2.530 2.750 - - 0 0 - 2.630 2.530 2.750 - - 0 - 0.00%
2018-06-11 0 2.630 2.310 2.740 - - 0 0 - 2.630 2.310 2.740 - - 0 - 0.00%
2018-06-08 0 2.630 2.330 2.750 - - 0 0 - 2.630 2.330 2.750 - - 0 - 0.00%
2018-06-07 0 2.630 2.630 2.730 - - 0 0 - 2.630 2.630 2.730 - - 0 - 0.00%
2018-06-06 0 2.630 2.630 2.730 - - 0 0 - 2.630 2.630 2.730 - - 0 - 0.00%
2018-06-05 0 2.630 2.630 2.740 - - 0 0 - 2.630 2.630 2.740 - - 0 - 0.38%
2018-06-04 0 2.620 2.620 2.750 2.620 2.620 4,000 10,480 2.6200 2.620 2.620 2.750 2.620 2.620 4,000 2.6200 0.00%
2018-06-01 0 2.620 2.620 2.740 2.620 2.620 9,000 23,580 2.6200 2.620 2.620 2.740 2.620 2.620 9,000 2.6200 0.00%
2018-05-31 0 2.620 2.620 2.700 2.620 2.630 75,000 196,525 2.6203 2.620 2.620 2.700 2.620 2.630 75,000 2.6203 0.77%
2018-05-30 0 2.600 2.600 2.720 - - 0 0 - 2.600 2.600 2.720 - - 0 - 0.78%
2018-05-29 0 2.580 2.400 2.700 - - 0 0 - 2.580 2.400 2.700 - - 0 - 0.00%
2018-05-28 0 2.580 2.500 2.720 2.580 2.580 20,000 51,600 2.5800 2.580 2.500 2.720 2.580 2.580 20,000 2.5800 0.00%
2018-05-25 0 2.580 2.500 2.700 2.580 2.580 20,000 51,600 2.5800 2.580 2.500 2.700 2.580 2.580 20,000 2.5800 0.00%
2018-05-24 0 2.580 2.500 2.710 - - 0 0 - 2.580 2.500 2.710 - - 0 - 0.00%
2018-05-23 0 2.580 2.350 2.710 - - 0 0 - 2.580 2.350 2.710 - - 0 - 0.00%
2018-05-21 0 2.580 2.330 2.740 - - 0 0 - 2.580 2.330 2.740 - - 0 - 0.00%
2018-05-18 0 2.580 2.340 2.720 2.580 2.580 1,000 2,580 2.5800 2.580 2.340 2.720 2.580 2.580 1,000 2.5800 0.00%
2018-05-17 0 2.580 2.580 2.740 2.270 2.270 3,000 6,810 2.2700 2.580 2.580 2.740 2.270 2.270 3,000 2.2700 3.20%
2018-05-16 0 2.500 2.260 2.750 - - 0 0 - 2.500 2.260 2.750 - - 0 - 0.00%
2018-05-15 0 2.500 2.260 2.750 - - 0 0 - 2.500 2.260 2.750 - - 0 - 0.00%
2018-05-14 0 2.500 2.270 2.730 - - 0 0 - 2.500 2.270 2.730 - - 0 - 0.00%
2018-05-11 0 2.500 2.350 2.740 2.500 2.500 4,000 10,000 2.5000 2.500 2.350 2.740 2.500 2.500 4,000 2.5000 -5.66%
2018-05-10 0 2.650 2.410 2.740 - - 0 0 - 2.650 2.410 2.740 - - 0 - 0.00%
2018-05-09 0 2.650 2.390 2.740 - - 0 0 - 2.650 2.390 2.740 - - 0 - 0.00%
2018-05-08 0 2.650 2.360 2.740 - - 0 0 - 2.650 2.360 2.740 - - 0 - 0.00%
2018-05-07 0 2.650 2.350 2.740 - - 0 0 - 2.650 2.350 2.740 - - 0 - 0.00%
2018-05-04 0 2.650 2.350 2.750 - - 0 0 - 2.650 2.350 2.750 - - 0 - 0.00%
2018-05-03 0 2.650 2.360 2.650 - - 0 0 - 2.650 2.360 2.650 - - 0 - 0.00%
2018-05-02 0 2.650 2.360 2.740 - - 0 0 - 2.650 2.360 2.740 - - 0 - 0.00%
2018-04-30 0 2.650 2.360 2.740 - - 0 0 - 2.650 2.360 2.740 - - 0 - 0.00%
2018-04-27 0 2.650 2.600 2.740 - - 0 0 - 2.650 2.600 2.740 - - 0 - 0.00%
2018-04-26 0 2.650 2.550 2.740 2.650 2.650 9,500 25,175 2.6500 2.650 2.550 2.740 2.650 2.650 9,500 2.6500 0.76%
2018-04-25 0 2.630 2.550 2.740 - - 0 0 - 2.630 2.550 2.740 - - 0 - 0.00%
2018-04-24 0 2.630 2.630 2.720 - - 0 0 - 2.630 2.630 2.720 - - 0 - 0.00%
2018-04-23 0 2.630 2.630 2.740 2.600 2.600 3,000 7,800 2.6000 2.630 2.630 2.740 2.600 2.600 3,000 2.6000 1.15%
2018-04-20 0 2.600 2.600 2.750 2.580 2.580 20,000 51,600 2.5800 2.600 2.600 2.750 2.580 2.580 20,000 2.5800 0.00%
2018-04-19 0 2.600 2.350 2.600 - - 0 0 - 2.600 2.350 2.600 - - 0 - 0.00%
2018-04-18 0 2.600 2.350 2.750 - - 0 0 - 2.600 2.350 2.750 - - 0 - 0.00%
2018-04-17 0 2.600 2.350 2.650 - - 0 0 - 2.600 2.350 2.650 - - 0 - 0.00%
2018-04-16 0 2.600 2.380 2.600 - - 0 0 - 2.600 2.380 2.600 - - 0 - -1.14%
2018-04-13 0 2.630 2.380 2.750 2.630 2.630 5,000 13,150 2.6300 2.630 2.380 2.750 2.630 2.630 5,000 2.6300 0.00%
2018-04-12 0 2.630 2.380 2.750 - - 0 0 - 2.630 2.380 2.750 - - 0 - 0.00%
2018-04-11 0 2.630 2.400 2.630 - - 0 0 - 2.630 2.400 2.630 - - 0 - -0.75%
2018-04-10 0 2.650 2.400 2.650 - - 0 0 - 2.650 2.400 2.650 - - 0 - 0.00%
2018-04-09 0 2.650 2.400 2.650 2.500 2.680 32,500 83,310 2.5634 2.650 2.400 2.650 2.500 2.680 32,500 2.5634 11.34%
2018-04-06 0 2.380 2.380 2.530 - - 0 0 - 2.380 2.380 2.530 - - 0 - 0.42%
2018-04-04 0 2.370 2.370 2.530 2.280 2.370 121,000 284,270 2.3493 2.370 2.370 2.530 2.280 2.370 121,000 2.3493 -6.69%
2018-04-03 0 2.540 2.540 2.650 2.400 2.540 75,000 187,100 2.4947 2.540 2.540 2.650 2.400 2.540 75,000 2.4947 -8.96%
2018-03-29 0 2.790 2.500 2.800 - - 0 0 - 2.790 2.500 2.800 - - 0 - 0.00%
2018-03-28 0 2.790 2.500 2.790 - - 0 0 - 2.790 2.500 2.790 - - 0 - -0.36%
2018-03-27 0 2.800 2.500 2.800 2.800 2.800 5,000 14,000 2.8000 2.800 2.500 2.800 2.800 2.800 5,000 2.8000 3.70%
2018-03-26 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-23 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-22 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-21 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-20 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-19 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-16 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-15 0 2.700 2.500 2.840 - - 0 0 - 2.700 2.500 2.840 - - 0 - 0.00%
2018-03-14 0 2.700 2.500 2.840 - - 0 0 - 2.700 2.500 2.840 - - 0 - 0.00%
2018-03-13 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-12 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-09 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-08 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2018-03-07 0 2.700 2.600 2.850 - - 0 0 - 2.700 2.600 2.850 - - 0 - 0.00%
2018-03-06 0 2.700 2.600 2.700 - - 0 0 - 2.700 2.600 2.700 - - 0 - -5.26%
2018-03-05 0 2.850 2.500 2.850 - - 0 0 - 2.850 2.500 2.850 - - 0 - -0.35%
2018-03-02 0 2.860 2.500 2.860 2.860 2.860 10,000 28,600 2.8600 2.860 2.500 2.860 2.860 2.860 10,000 2.8600 2.14%
2018-03-01 0 2.800 2.500 2.850 - - 0 0 - 2.800 2.500 2.850 - - 0 - 0.00%
2018-02-28 0 2.800 2.500 2.850 - - 0 0 - 2.800 2.500 2.850 - - 0 - 0.00%
2018-02-27 0 2.800 2.500 2.940 - - 0 0 - 2.800 2.500 2.940 - - 0 - 0.00%
2018-02-26 0 2.800 2.500 2.950 2.790 2.800 16,500 46,155 2.7973 2.800 2.500 2.950 2.790 2.800 16,500 2.7973 0.00%
2018-02-23 0 2.800 2.300 2.800 - - 0 0 - 2.800 2.300 2.800 - - 0 - -1.75%
2018-02-22 0 2.850 2.320 2.850 - - 0 0 - 2.850 2.320 2.850 - - 0 - -1.38%
2018-02-21 0 2.890 2.330 2.890 - - 0 0 - 2.890 2.330 2.890 - - 0 - 0.00%
2018-02-20 0 2.890 2.260 2.940 - - 0 0 - 2.890 2.260 2.940 - - 0 - 0.00%
2018-02-15 0 2.890 2.510 2.950 - - 0 0 - 2.890 2.510 2.950 - - 0 - 0.00%
2018-02-14 0 2.890 2.580 2.930 - - 0 0 - 2.890 2.580 2.930 - - 0 - 0.00%
2018-02-13 0 2.890 2.520 2.930 - - 0 0 - 2.890 2.520 2.930 - - 0 - 0.00%
2018-02-12 0 2.890 2.650 2.890 2.620 2.900 7,000 19,990 2.8557 2.890 2.650 2.890 2.620 2.900 7,000 2.8557 12.02%
2018-02-09 0 2.580 2.580 2.900 2.510 2.590 37,500 95,840 2.5557 2.580 2.580 2.900 2.510 2.590 37,500 2.5557 -9.15%
2018-02-08 0 2.840 2.530 2.840 - - 0 0 - 2.840 2.530 2.840 - - 0 - -1.73%
2018-02-07 0 2.890 2.510 2.890 2.890 2.900 20,000 57,900 2.8950 2.890 2.510 2.890 2.890 2.900 20,000 2.8950 -0.34%
2018-02-06 0 2.900 2.500 2.900 2.900 2.910 50,000 145,345 2.9069 2.900 2.500 2.900 2.900 2.910 50,000 2.9069 -0.34%
2018-02-05 0 2.910 2.500 2.910 - - 0 0 - 2.910 2.500 2.910 - - 0 - 0.00%
2018-02-02 0 2.910 2.650 2.910 2.900 2.920 12,000 34,940 2.9117 2.910 2.650 2.910 2.900 2.920 12,000 2.9117 0.34%
2018-02-01 0 2.900 2.650 2.900 - - 0 0 - 2.900 2.650 2.900 - - 0 - -0.68%
2018-01-31 0 2.920 2.650 2.920 - - 0 0 - 2.920 2.650 2.920 - - 0 - -0.34%
2018-01-30 0 2.930 2.650 2.930 - - 0 0 - 2.930 2.650 2.930 - - 0 - 0.00%
2018-01-29 0 2.930 2.680 2.930 2.940 2.950 7,000 20,630 2.9471 2.930 2.680 2.930 2.940 2.950 7,000 2.9471 8.52%
2018-01-26 0 2.700 2.600 2.950 2.700 2.700 1,500 4,050 2.7000 2.700 2.600 2.950 2.700 2.700 1,500 2.7000 0.00%
2018-01-25 0 2.700 2.600 2.700 - - 0 0 - 2.700 2.600 2.700 - - 0 - 0.00%
2018-01-24 0 2.700 2.700 2.830 2.690 2.690 69,000 186,140 2.6977 2.700 2.700 2.830 2.690 2.690 69,000 2.6977 0.00%
2018-01-23 0 2.700 2.670 2.750 2.610 2.700 36,500 97,260 2.6647 2.700 2.670 2.750 2.610 2.700 36,500 2.6647 -6.57%
2018-01-22 0 2.890 2.600 2.890 - - 0 0 - 2.890 2.600 2.890 - - 0 - 0.00%
2018-01-19 0 2.890 2.610 2.890 2.890 2.890 1,500 4,335 2.8900 2.890 2.610 2.890 2.890 2.890 1,500 2.8900 0.00%
2018-01-18 0 2.890 2.610 2.890 - - 0 0 - 2.890 2.610 2.890 - - 0 - 0.00%
2018-01-17 0 2.890 2.610 2.900 - - 0 0 - 2.890 2.610 2.900 - - 0 - 0.00%
2018-01-16 0 2.890 2.610 2.890 - - 0 0 - 2.890 2.610 2.890 - - 0 - -0.34%
2018-01-15 0 2.900 2.610 2.900 - - 0 0 - 2.900 2.610 2.900 - - 0 - 0.00%
2018-01-12 0 2.900 2.610 2.900 2.900 2.950 5,500 16,200 2.9455 2.900 2.610 2.900 2.900 2.950 5,500 2.9455 0.00%
2018-01-11 0 2.900 2.610 2.950 2.900 2.900 10,000 29,000 2.9000 2.900 2.610 2.950 2.900 2.900 10,000 2.9000 0.69%
2018-01-10 0 2.880 2.610 2.950 - - 0 0 - 2.880 2.610 2.950 - - 0 - 0.00%
2018-01-09 0 2.880 2.610 2.880 - - 0 0 - 2.880 2.610 2.880 - - 0 - 0.00%
2018-01-08 0 2.880 2.620 2.880 - - 0 0 - 2.880 2.620 2.880 - - 0 - -0.35%
2018-01-05 0 2.890 2.740 2.900 2.490 2.900 331,000 866,580 2.6181 2.890 2.740 2.900 2.490 2.900 331,000 2.6181 3.58%
2018-01-04 0 2.790 2.540 2.900 2.790 2.790 16,000 44,640 2.7900 2.790 2.540 2.900 2.790 2.790 16,000 2.7900 0.00%
2018-01-03 0 2.790 2.700 2.790 - - 0 0 - 2.790 2.700 2.790 - - 0 - -3.79%
2018-01-02 0 2.900 2.380 2.900 - - 0 0 - 2.900 2.380 2.900 - - 0 - 0.00%
2017-12-29 0 2.900 2.400 2.900 - - 0 0 - 2.900 2.400 2.900 - - 0 - -1.69%
2017-12-28 0 2.950 2.280 2.950 - - 0 0 - 2.950 2.280 2.950 - - 0 - 0.00%
2017-12-27 0 2.950 2.250 2.950 2.950 2.950 3,000 8,850 2.9500 2.950 2.250 2.950 2.950 2.950 3,000 2.9500 0.00%
2017-12-22 0 2.950 2.630 2.950 2.800 2.950 187,000 525,100 2.8080 2.950 2.630 2.950 2.800 2.950 187,000 2.8080 5.36%
2017-12-21 0 2.800 2.400 2.800 2.800 2.800 50,000 140,000 2.8000 2.800 2.400 2.800 2.800 2.800 50,000 2.8000 -5.08%
2017-12-20 0 2.950 2.380 2.950 2.900 2.950 224,000 654,405 2.9215 2.950 2.380 2.950 2.900 2.950 224,000 2.9215 0.00%
2017-12-19 0 2.950 2.380 2.950 2.950 2.950 30,000 88,500 2.9500 2.950 2.380 2.950 2.950 2.950 30,000 2.9500 0.00%
2017-12-18 0 2.950 2.610 2.950 2.950 2.950 3,000 8,850 2.9500 2.950 2.610 2.950 2.950 2.950 3,000 2.9500 0.00%
2017-12-15 0 2.950 2.650 2.950 - - 0 0 - 2.950 2.650 2.950 - - 0 - 0.00%
2017-12-14 0 2.950 2.690 2.950 2.940 2.950 138,500 408,475 2.9493 2.950 2.690 2.950 2.940 2.950 138,500 2.9493 0.00%
2017-12-13 0 2.950 2.400 2.950 2.950 2.950 5,000 14,750 2.9500 2.950 2.400 2.950 2.950 2.950 5,000 2.9500 0.00%
2017-12-12 0 2.950 2.370 2.950 - - 0 0 - 2.950 2.370 2.950 - - 0 - 0.00%
2017-12-11 0 2.950 2.300 2.950 - - 0 0 - 2.950 2.300 2.950 - - 0 - -0.34%
2017-12-08 0 2.960 2.300 2.990 2.960 2.960 6,500 19,240 2.9600 2.960 2.300 2.990 2.960 2.960 6,500 2.9600 0.00%
2017-12-07 0 2.960 2.370 2.960 - - 0 0 - 2.960 2.370 2.960 - - 0 - -0.34%
2017-12-06 0 2.970 2.320 2.970 2.970 2.970 6,000 17,820 2.9700 2.970 2.320 2.970 2.970 2.970 6,000 2.9700 0.68%
2017-12-05 0 2.950 2.600 2.970 2.950 2.950 17,000 50,150 2.9500 2.950 2.600 2.970 2.950 2.950 17,000 2.9500 0.00%
2017-12-04 0 2.950 2.570 2.950 - - 0 0 - 2.950 2.570 2.950 - - 0 - -0.34%
2017-12-01 0 2.960 2.910 2.970 2.910 2.970 92,000 269,185 2.9259 2.960 2.910 2.970 2.910 2.970 92,000 2.9259 -0.34%
2017-11-30 0 2.970 2.750 2.980 2.780 2.980 58,000 167,120 2.8814 2.970 2.750 2.980 2.780 2.980 58,000 2.8814 -0.67%
2017-11-29 0 2.990 2.900 2.990 2.880 2.990 39,000 115,820 2.9697 2.990 2.900 2.990 2.880 2.990 39,000 2.9697 9.93%
2017-11-28 0 2.720 2.720 2.970 2.700 3.000 17,000 49,280 2.8988 2.720 2.720 2.970 2.700 3.000 17,000 2.8988 -5.88%
2017-11-27 0 2.890 2.410 2.980 2.890 2.890 6,000 17,340 2.8900 2.890 2.410 2.980 2.890 2.890 6,000 2.8900 -3.67%
2017-11-24 0 3.000 2.800 3.000 3.000 3.000 7,000 21,000 3.0000 3.000 2.800 3.000 3.000 3.000 7,000 3.0000 -0.33%
2017-11-23 0 3.010 2.480 3.010 - - 0 0 - 3.010 2.480 3.010 - - 0 - -0.33%
2017-11-22 0 3.020 2.960 3.030 2.740 3.050 77,000 226,625 2.9432 3.020 2.960 3.030 2.740 3.050 77,000 2.9432 11.44%
2017-11-21 0 2.710 2.710 2.750 2.660 2.800 14,500 38,875 2.6810 2.710 2.710 2.750 2.660 2.800 14,500 2.6810 -11.15%
2017-11-20 0 3.050 2.670 3.050 - - 0 0 - 3.050 2.670 3.050 - - 0 - -0.33%
2017-11-17 0 3.060 2.750 3.060 - - 0 0 - 3.060 2.750 3.060 - - 0 - -2.86%
2017-11-16 0 3.150 2.650 3.150 2.980 3.150 11,500 34,855 3.0309 3.150 2.650 3.150 2.980 3.150 11,500 3.0309 12.50%
2017-11-15 0 2.800 2.400 2.980 2.800 2.800 22,000 61,600 2.8000 2.800 2.400 2.980 2.800 2.800 22,000 2.8000 0.00%
2017-11-14 0 2.800 2.570 2.980 - - 0 0 - 2.800 2.570 2.980 - - 0 - 0.00%
2017-11-13 0 2.800 2.610 2.980 2.750 2.800 33,000 91,850 2.7833 2.800 2.610 2.980 2.750 2.800 33,000 2.7833 -2.10%
2017-11-10 0 2.860 2.860 3.050 2.860 2.970 49,000 143,705 2.9328 2.860 2.860 3.050 2.860 2.970 49,000 2.9328 -3.38%
2017-11-09 0 2.960 2.910 2.960 2.820 3.000 65,000 189,910 2.9217 2.960 2.910 2.960 2.820 3.000 65,000 2.9217 0.34%
2017-11-08 0 2.950 2.890 2.950 2.750 2.980 224,500 664,020 2.9578 2.950 2.890 2.950 2.750 2.980 224,500 2.9578 0.00%
2017-11-07 0 2.950 2.750 2.950 2.950 2.950 10,000 29,500 2.9500 2.950 2.750 2.950 2.950 2.950 10,000 2.9500 -1.01%
2017-11-06 0 2.980 2.400 2.980 - - 0 0 - 2.980 2.400 2.980 - - 0 - -0.33%
2017-11-03 0 2.990 2.810 2.990 - - 0 0 - 2.990 2.810 2.990 - - 0 - 0.00%
2017-11-02 0 2.990 2.820 2.990 - - 0 0 - 2.990 2.820 2.990 - - 0 - -0.33%
2017-11-01 0 3.000 2.660 3.000 2.200 3.000 11,000 28,700 2.6091 3.000 2.660 3.000 2.200 3.000 11,000 2.6091 4.53%
2017-10-31 0 2.870 2.870 3.050 - - 0 0 - 2.870 2.870 3.050 - - 0 - 0.70%
2017-10-30 0 2.850 2.650 3.040 - - 0 0 - 2.850 2.650 3.040 - - 0 - 0.00%
2017-10-27 0 2.850 2.610 2.860 2.840 2.860 830,000 2,366,320 2.8510 2.850 2.610 2.860 2.840 2.860 830,000 2.8510 0.35%
2017-10-26 0 2.840 2.620 2.840 2.840 2.860 85,500 244,020 2.8540 2.840 2.620 2.840 2.840 2.860 85,500 2.8540 0.35%
2017-10-25 0 2.830 2.610 2.830 2.800 2.830 270,000 760,100 2.8152 2.830 2.610 2.830 2.800 2.830 270,000 2.8152 1.07%
2017-10-24 0 2.800 2.610 2.800 2.800 2.830 62,000 173,800 2.8032 2.800 2.610 2.800 2.800 2.830 62,000 2.8032 0.00%
2017-10-23 0 2.800 2.720 2.880 2.700 2.990 572,500 1,626,975 2.8419 2.800 2.720 2.880 2.700 2.990 572,500 2.8419 11.55%
2017-10-20 0 2.510 2.510 2.800 2.500 2.600 31,000 79,500 2.5645 2.510 2.510 2.800 2.500 2.600 31,000 2.5645 -5.64%
2017-10-19 0 2.660 2.650 2.800 2.660 2.820 160,000 441,000 2.7563 2.660 2.650 2.800 2.660 2.820 160,000 2.7563 -8.28%
2017-10-18 0 2.900 2.700 2.900 - - 0 0 - 2.900 2.700 2.900 - - 0 - 0.00%
2017-10-17 0 2.900 2.420 2.900 2.950 2.950 8,000 23,600 2.9500 2.900 2.420 2.900 2.950 2.950 8,000 2.9500 -1.69%
2017-10-16 0 2.950 2.800 2.950 2.760 2.950 30,500 89,385 2.9307 2.950 2.800 2.950 2.760 2.950 30,500 2.9307 9.26%
2017-10-13 0 2.700 2.700 3.290 2.360 2.360 2,000 4,720 2.3600 2.700 2.700 3.290 2.360 2.360 2,000 2.3600 -9.70%
2017-10-12 0 2.990 2.370 2.990 - - 0 0 - 2.990 2.370 2.990 - - 0 - 0.00%
2017-10-11 0 2.990 2.990 3.000 2.990 3.010 28,000 84,060 3.0021 2.990 2.990 3.000 2.990 3.010 28,000 3.0021 -0.66%
2017-10-10 0 3.010 2.410 3.010 3.000 3.010 59,000 177,110 3.0019 3.010 2.410 3.010 3.000 3.010 59,000 3.0019 0.33%
2017-10-09 0 3.000 2.040 3.000 2.990 3.000 37,000 110,905 2.9974 3.000 2.040 3.000 2.990 3.000 37,000 2.9974 0.00%
2017-10-06 0 3.000 3.000 3.100 2.930 3.000 8,000 23,755 2.9694 3.000 3.000 3.100 2.930 3.000 8,000 2.9694 2.39%
2017-10-04 0 2.930 2.930 2.990 2.860 2.930 89,000 258,985 2.9099 2.930 2.930 2.990 2.860 2.930 89,000 2.9099 2.45%
2017-10-03 0 2.860 2.850 3.000 2.860 2.860 9,500 27,170 2.8600 2.860 2.850 3.000 2.860 2.860 9,500 2.8600 -1.38%
2017-09-29 0 2.900 2.860 2.960 2.900 2.950 107,500 313,630 2.9175 2.900 2.860 2.960 2.900 2.950 107,500 2.9175 0.00%
2017-09-28 0 2.900 2.850 2.980 2.890 2.900 30,500 88,345 2.8966 2.900 2.850 2.980 2.890 2.900 30,500 2.8966 0.00%
2017-09-27 0 2.900 2.900 3.000 2.900 2.910 70,500 204,555 2.9015 2.900 2.900 3.000 2.900 2.910 70,500 2.9015 -1.69%
2017-09-26 0 2.950 2.900 2.950 2.950 2.950 22,000 64,900 2.9500 2.950 2.900 2.950 2.950 2.950 22,000 2.9500 1.72%
2017-09-25 0 2.900 2.850 2.900 2.880 2.920 27,000 78,310 2.9004 2.900 2.850 2.900 2.880 2.920 27,000 2.9004 0.69%
2017-09-22 0 2.880 2.880 2.980 - - 0 0 - 2.880 2.880 2.980 - - 0 - 0.00%
2017-09-21 0 2.880 2.880 2.950 2.860 2.950 296,000 864,070 2.9192 2.880 2.880 2.950 2.860 2.950 296,000 2.9192 -0.69%
2017-09-20 0 2.900 2.800 2.900 2.870 2.910 230,000 665,050 2.8915 2.900 2.800 2.900 2.870 2.910 230,000 2.8915 1.05%
2017-09-19 0 2.870 2.860 2.940 2.870 2.870 19,500 55,965 2.8700 2.870 2.860 2.940 2.870 2.870 19,500 2.8700 2.50%
2017-09-18 0 2.800 2.800 2.900 2.800 2.800 12,500 35,000 2.8000 2.800 2.800 2.900 2.800 2.800 12,500 2.8000 1.45%
2017-09-15 0 2.760 2.760 2.780 2.700 2.700 21,000 56,700 2.7000 2.760 2.760 2.780 2.700 2.700 21,000 2.7000 -1.43%
2017-09-14 0 2.800 2.800 2.940 2.800 2.880 39,500 112,510 2.8484 2.800 2.800 2.940 2.800 2.880 39,500 2.8484 0.00%
2017-09-13 0 2.800 2.720 2.950 2.770 2.800 19,500 54,225 2.7808 2.800 2.720 2.950 2.770 2.800 19,500 2.7808 0.36%
2017-09-12 0 2.790 2.790 2.900 2.790 2.810 40,500 113,475 2.8019 2.790 2.790 2.900 2.790 2.810 40,500 2.8019 -2.45%
2017-09-11 0 2.860 2.860 3.000 2.860 2.960 156,000 456,290 2.9249 2.860 2.860 3.000 2.860 2.960 156,000 2.9249 -1.38%
2017-09-08 0 2.900 2.880 2.930 2.900 2.900 12,000 34,800 2.9000 2.900 2.880 2.930 2.900 2.900 12,000 2.9000 0.35%
2017-09-07 0 2.890 2.760 2.910 2.890 2.890 52,000 150,280 2.8900 2.890 2.760 2.910 2.890 2.890 52,000 2.8900 0.00%
2017-09-06 0 2.890 2.830 2.890 2.830 2.890 128,500 370,505 2.8833 2.890 2.830 2.890 2.830 2.890 128,500 2.8833 2.48%
2017-09-05 0 2.820 2.820 2.860 2.800 2.860 150,000 423,535 2.8236 2.820 2.820 2.860 2.800 2.860 150,000 2.8236 -0.35%
2017-09-04 0 2.830 2.830 2.940 2.760 2.880 110,000 313,560 2.8505 2.830 2.830 2.940 2.760 2.880 110,000 2.8505 1.80%
2017-09-01 0 2.780 2.770 2.840 2.700 2.790 256,500 706,835 2.7557 2.780 2.770 2.840 2.700 2.790 256,500 2.7557 4.51%
2017-08-31 0 2.660 2.500 2.690 2.660 2.660 2,500 6,650 2.6600 2.660 2.500 2.690 2.660 2.660 2,500 2.6600 0.00%
2017-08-30 0 2.660 2.550 2.680 2.560 2.660 121,000 315,975 2.6114 2.660 2.550 2.680 2.560 2.660 121,000 2.6114 2.70%
2017-08-29 0 2.590 2.590 2.680 2.400 2.700 318,000 799,410 2.5139 2.590 2.590 2.680 2.400 2.700 318,000 2.5139 7.92%
2017-08-28 0 2.400 2.350 2.400 2.320 2.400 299,000 709,900 2.3742 2.400 2.350 2.400 2.320 2.400 299,000 2.3742 2.13%
2017-08-25 0 2.350 2.220 2.350 2.170 2.350 80,500 183,245 2.2763 2.350 2.220 2.350 2.170 2.350 80,500 2.2763 8.29%
2017-08-24 0 2.170 2.170 2.280 2.170 2.280 2,000 4,495 2.2475 2.170 2.170 2.280 2.170 2.280 2,000 2.2475 -0.46%
2017-08-22 0 2.180 2.180 2.200 - - 0 0 - 2.180 2.180 2.200 - - 0 - 0.46%
2017-08-21 0 2.170 2.170 2.250 2.170 2.200 20,000 43,660 2.1830 2.170 2.170 2.250 2.170 2.200 20,000 2.1830 -4.82%
2017-08-18 0 2.280 2.080 2.280 - - 0 0 - 2.280 2.080 2.280 - - 0 - 0.00%
2017-08-17 0 2.280 2.110 2.340 - - 0 0 - 2.280 2.110 2.340 - - 0 - 0.00%
2017-08-16 0 2.280 2.080 2.280 - - 0 0 - 2.280 2.080 2.280 - - 0 - -0.87%
2017-08-15 0 2.300 2.120 2.300 - - 0 0 - 2.300 2.120 2.300 - - 0 - 0.00%
2017-08-14 0 2.300 2.090 2.300 - - 0 0 - 2.300 2.090 2.300 - - 0 - -0.43%
2017-08-11 0 2.310 2.150 2.310 - - 0 0 - 2.310 2.150 2.310 - - 0 - -1.70%
2017-08-10 0 2.350 2.150 2.350 2.330 2.350 28,000 65,685 2.3459 2.350 2.150 2.350 2.330 2.350 28,000 2.3459 0.43%
2017-08-09 0 2.340 2.120 2.350 - - 0 0 - 2.340 2.120 2.350 - - 0 - 0.00%
2017-08-08 0 2.340 2.120 2.350 - - 0 0 - 2.340 2.120 2.350 - - 0 - 0.00%
2017-08-07 0 2.340 2.140 2.340 - - 0 0 - 2.340 2.140 2.340 - - 0 - 0.00%
2017-08-04 0 2.340 2.180 2.350 - - 0 0 - 2.340 2.180 2.350 - - 0 - 0.00%
2017-08-03 0 2.340 2.150 2.350 - - 0 0 - 2.340 2.150 2.350 - - 0 - 0.00%
2017-08-02 0 2.340 2.170 2.340 - - 0 0 - 2.340 2.170 2.340 - - 0 - -0.43%
2017-08-01 0 2.350 2.150 2.360 2.170 2.360 218,000 483,135 2.2162 2.350 2.150 2.360 2.170 2.360 218,000 2.2162 8.80%
2017-07-31 0 2.160 2.160 2.360 - - 0 0 - 2.160 2.160 2.360 - - 0 - 1.41%
2017-07-28 0 2.130 2.130 2.380 2.100 2.100 2,000 4,200 2.1000 2.130 2.130 2.380 2.100 2.100 2,000 2.1000 -3.18%
2017-07-27 0 2.200 2.200 2.370 2.190 2.200 12,500 27,435 2.1948 2.200 2.200 2.370 2.190 2.200 12,500 2.1948 -0.45%
2017-07-26 0 2.210 2.210 2.400 2.210 2.210 10,000 22,100 2.2100 2.210 2.210 2.400 2.210 2.210 10,000 2.2100 0.00%
2017-07-25 0 2.210 2.210 2.390 2.210 2.210 500 1,105 2.2100 2.210 2.210 2.390 2.210 2.210 500 2.2100 -3.91%
2017-07-24 0 2.300 2.300 2.380 2.160 2.160 2,000 4,320 2.1600 2.300 2.300 2.380 2.160 2.160 2,000 2.1600 -2.54%
2017-07-21 0 2.360 2.290 2.370 2.210 2.400 9,000 20,430 2.2700 2.360 2.290 2.370 2.210 2.400 9,000 2.2700 3.51%
2017-07-20 0 2.280 2.220 2.390 2.270 2.280 31,500 71,775 2.2786 2.280 2.220 2.390 2.270 2.280 31,500 2.2786 -2.98%
2017-07-19 0 2.350 2.350 2.400 2.250 2.350 15,000 34,250 2.2833 2.350 2.350 2.400 2.250 2.350 15,000 2.2833 4.44%
2017-07-18 0 2.250 2.190 2.380 2.160 2.250 5,000 11,160 2.2320 2.250 2.190 2.380 2.160 2.250 5,000 2.2320 5.14%
2017-07-17 0 2.140 2.140 2.380 2.140 2.140 12,500 26,750 2.1400 2.140 2.140 2.380 2.140 2.140 12,500 2.1400 0.00%
2017-07-14 0 2.140 2.140 2.400 2.130 2.130 5,000 10,650 2.1300 2.140 2.140 2.400 2.130 2.130 5,000 2.1300 -6.96%
2017-07-13 0 2.300 2.120 2.440 - - 0 0 - 2.300 2.120 2.440 - - 0 - 0.00%
2017-07-12 0 2.300 2.300 2.450 - - 0 0 - 2.300 2.300 2.450 - - 0 - 0.44%
2017-07-11 0 2.290 2.130 2.480 - - 0 0 - 2.290 2.130 2.480 - - 0 - 0.00%
2017-07-10 0 2.290 2.120 2.490 - - 0 0 - 2.290 2.120 2.490 - - 0 - 0.00%
2017-07-07 0 2.290 2.140 2.480 - - 0 0 - 2.290 2.140 2.480 - - 0 - 0.00%
2017-07-06 0 2.290 2.290 2.450 2.290 2.290 10,000 22,900 2.2900 2.290 2.290 2.450 2.290 2.290 10,000 2.2900 -4.98%
2017-07-05 0 2.410 1.960 2.410 2.410 2.420 36,000 86,840 2.4122 2.410 1.960 2.410 2.410 2.420 36,000 2.4122 0.00%
2017-07-04 0 2.410 2.410 2.420 2.410 2.420 97,500 234,990 2.4102 2.410 2.410 2.420 2.410 2.420 97,500 2.4102 0.00%
2017-07-03 0 2.410 2.410 2.450 - - 0 0 - 2.410 2.410 2.450 - - 0 - 0.00%
2017-06-30 0 2.410 2.410 2.490 2.380 2.380 40,000 95,200 2.3800 2.410 2.410 2.490 2.380 2.380 40,000 2.3800 0.00%
2017-06-29 0 2.410 2.410 2.490 2.410 2.500 28,500 69,130 2.4256 2.410 2.410 2.490 2.410 2.500 28,500 2.4256 0.00%
2017-06-28 0 2.410 2.410 2.500 2.410 2.420 26,000 62,770 2.4142 2.410 2.410 2.500 2.410 2.420 26,000 2.4142 -1.63%
2017-06-27 0 2.450 2.410 2.500 - - 0 0 - 2.450 2.410 2.500 - - 0 - 0.00%
2017-06-26 0 2.450 2.450 2.500 2.420 2.500 23,000 56,235 2.4450 2.450 2.450 2.500 2.420 2.500 23,000 2.4450 1.24%
2017-06-23 0 2.420 2.420 2.440 2.410 2.450 19,500 47,105 2.4156 2.420 2.420 2.440 2.410 2.450 19,500 2.4156 0.41%
2017-06-22 0 2.410 2.410 2.490 2.410 2.410 33,500 80,735 2.4100 2.410 2.410 2.490 2.410 2.410 33,500 2.4100 0.00%
2017-06-21 0 2.410 2.410 2.480 2.410 2.410 36,000 86,760 2.4100 2.410 2.410 2.480 2.410 2.410 36,000 2.4100 -0.41%
2017-06-20 0 2.420 2.410 2.460 2.410 2.420 61,000 147,155 2.4124 2.420 2.410 2.460 2.410 2.420 61,000 2.4124 -2.81%
2017-06-19 0 2.490 2.400 2.490 2.400 2.490 34,500 85,545 2.4796 2.490 2.400 2.490 2.400 2.490 34,500 2.4796 5.06%
2017-06-16 0 2.370 2.370 2.450 2.360 2.370 18,500 43,715 2.3630 2.370 2.370 2.450 2.360 2.370 18,500 2.3630 0.00%
2017-06-15 0 2.370 2.370 2.490 2.350 2.490 21,000 50,970 2.4271 2.370 2.370 2.490 2.350 2.490 21,000 2.4271 0.85%
2017-06-14 0 2.350 2.350 2.450 2.350 2.450 42,000 99,450 2.3679 2.350 2.350 2.450 2.350 2.450 42,000 2.3679 -1.26%
2017-06-13 0 2.380 2.300 2.380 - - 0 0 - 2.380 2.300 2.380 - - 0 - 0.00%
2017-06-12 0 2.380 2.290 2.380 - - 0 0 - 2.380 2.290 2.380 - - 0 - 0.00%
2017-06-09 0 2.380 2.290 2.380 2.380 2.380 4,500 10,710 2.3800 2.380 2.290 2.380 2.380 2.380 4,500 2.3800 -0.83%
2017-06-08 0 2.400 2.360 2.400 2.330 2.400 18,500 43,325 2.3419 2.400 2.360 2.400 2.330 2.400 18,500 2.3419 4.35%
2017-06-07 0 2.300 2.300 2.400 - - 0 0 - 2.300 2.300 2.400 - - 0 - 0.00%
2017-06-06 0 2.300 2.220 2.430 - - 0 0 - 2.300 2.220 2.430 - - 0 - 0.00%
2017-06-05 0 2.300 2.250 2.430 - - 0 0 - 2.300 2.250 2.430 - - 0 - 0.00%
2017-06-02 0 2.300 2.300 2.430 2.300 2.300 10,000 23,000 2.3000 2.300 2.300 2.430 2.300 2.300 10,000 2.3000 0.00%
2017-06-01 0 2.300 2.300 2.420 2.300 2.310 40,000 92,050 2.3013 2.300 2.300 2.420 2.300 2.310 40,000 2.3013 0.00%
2017-05-31 0 2.300 2.300 2.430 2.300 2.320 126,500 291,785 2.3066 2.300 2.300 2.430 2.300 2.320 126,500 2.3066 -2.54%
2017-05-29 0 2.360 2.310 2.360 2.320 2.370 1,500 3,530 2.3533 2.360 2.310 2.360 2.320 2.370 1,500 2.3533 1.72%
2017-05-26 0 2.320 2.310 2.320 - - 0 0 - 2.320 2.310 2.320 - - 0 - 0.00%
2017-05-25 0 2.320 2.310 2.410 2.310 2.410 30,500 70,585 2.3143 2.320 2.310 2.410 2.310 2.410 30,500 2.3143 -3.33%
2017-05-24 0 2.400 2.300 2.400 2.400 2.460 4,000 9,655 2.4138 2.400 2.300 2.400 2.400 2.460 4,000 2.4138 4.35%
2017-05-23 0 2.300 2.300 2.410 - - 0 0 - 2.300 2.300 2.410 - - 0 - 0.00%
2017-05-22 0 2.300 2.310 2.400 2.300 2.310 47,500 109,265 2.3003 2.300 2.310 2.400 2.300 2.310 47,500 2.3003 0.00%
2017-05-19 0 2.300 2.300 2.410 2.300 2.320 42,500 97,800 2.3012 2.300 2.300 2.410 2.300 2.320 42,500 2.3012 -0.86%
2017-05-18 0 2.320 2.320 2.400 2.320 2.350 15,000 34,955 2.3303 2.320 2.320 2.400 2.320 2.350 15,000 2.3303 -3.33%
2017-05-17 0 2.400 2.390 2.400 2.390 2.400 49,000 117,340 2.3947 2.400 2.390 2.400 2.390 2.400 49,000 2.3947 0.42%
2017-05-16 0 2.390 2.310 2.450 2.390 2.460 46,500 112,515 2.4197 2.390 2.310 2.450 2.390 2.460 46,500 2.4197 -1.65%
2017-05-15 0 2.430 2.390 2.500 2.320 2.430 45,000 108,520 2.4116 2.430 2.390 2.500 2.320 2.430 45,000 2.4116 -4.71%
2017-05-12 0 2.550 2.520 2.550 2.400 2.630 172,500 431,680 2.5025 2.550 2.520 2.550 2.400 2.630 172,500 2.5025 -0.39%
2017-05-11 0 2.560 2.540 2.570 2.490 3.070 1,784,500 4,886,000 2.7380 2.560 2.540 2.570 2.490 3.070 1,784,500 2.7380 15.32%
2017-05-10 0 2.220 2.220 2.300 2.210 2.310 140,000 313,730 2.2409 2.220 2.220 2.300 2.210 2.310 140,000 2.2409 -3.90%
2017-05-09 0 2.310 2.310 2.390 2.300 2.300 6,000 13,800 2.3000 2.310 2.310 2.390 2.300 2.300 6,000 2.3000 -4.94%
2017-05-08 0 2.430 2.390 2.480 - - 0 0 - 2.430 2.390 2.480 - - 0 - 0.00%
2017-05-05 0 2.430 2.160 2.500 - - 0 0 - 2.430 2.160 2.500 - - 0 - 0.00%
2017-05-04 0 2.430 2.290 2.430 - - 0 0 - 2.430 2.290 2.430 - - 0 - 0.00%
2017-05-02 0 2.430 2.320 2.430 2.450 2.450 25,000 61,250 2.4500 2.430 2.320 2.430 2.450 2.450 25,000 2.4500 -0.41%
2017-04-28 0 2.440 2.370 2.450 2.400 2.500 241,500 586,755 2.4296 2.440 2.370 2.450 2.400 2.500 241,500 2.4296 5.17%
2017-04-27 0 2.320 2.060 2.560 - - 0 0 - 2.320 2.060 2.560 - - 0 - 0.00%
2017-04-26 0 2.320 2.300 2.320 2.250 2.390 41,000 94,510 2.3051 2.320 2.300 2.320 2.250 2.390 41,000 2.3051 0.00%
2017-04-25 0 2.320 2.300 2.400 2.220 2.400 149,000 343,305 2.3041 2.320 2.300 2.400 2.220 2.400 149,000 2.3041 4.50%
2017-04-24 0 2.220 2.220 2.510 - - 0 0 - 2.220 2.220 2.510 - - 0 - 0.00%
2017-04-21 0 2.220 2.150 2.220 2.220 2.220 110,500 245,310 2.2200 2.220 2.150 2.220 2.220 2.220 110,500 2.2200 0.00%
2017-04-20 0 2.220 2.150 2.220 2.220 2.220 59,000 130,980 2.2200 2.220 2.150 2.220 2.220 2.220 59,000 2.2200 0.00%
2017-04-19 0 2.220 2.210 2.220 2.210 2.220 15,000 33,250 2.2167 2.220 2.210 2.220 2.210 2.220 15,000 2.2167 0.00%
2017-04-18 0 2.220 2.220 2.490 2.220 2.230 70,000 155,595 2.2228 2.220 2.220 2.490 2.220 2.230 70,000 2.2228 1.37%
2017-04-13 0 2.190 2.190 2.290 2.160 2.290 19,000 42,180 2.2200 2.190 2.190 2.290 2.160 2.290 19,000 2.2200 -3.10%
2017-04-12 0 2.260 2.260 2.320 2.250 2.260 10,000 22,530 2.2530 2.260 2.260 2.320 2.250 2.260 10,000 2.2530 -1.74%
2017-04-11 0 2.300 2.280 2.300 2.240 2.380 37,000 84,290 2.2781 2.300 2.280 2.300 2.240 2.380 37,000 2.2781 -3.36%
2017-04-10 0 2.380 2.380 2.440 2.370 2.490 105,000 255,450 2.4329 2.380 2.380 2.440 2.370 2.490 105,000 2.4329 -4.42%
2017-04-07 0 2.490 2.410 2.490 2.490 2.490 12,000 29,880 2.4900 2.490 2.410 2.490 2.490 2.490 12,000 2.4900 -0.80%
2017-04-06 0 2.510 2.360 2.630 - - 0 0 - 2.510 2.360 2.630 - - 0 - 0.00%
2017-04-05 0 2.510 2.330 2.510 - - 0 0 - 2.510 2.330 2.510 - - 0 - 0.00%
2017-04-03 0 2.510 2.400 2.700 - - 0 0 - 2.510 2.400 2.700 - - 0 - 0.00%
2017-03-31 0 2.510 2.380 2.510 2.520 2.520 10,000 25,200 2.5200 2.510 2.380 2.510 2.520 2.520 10,000 2.5200 -0.79%
2017-03-30 0 2.530 2.380 2.530 2.330 2.540 56,500 133,955 2.3709 2.530 2.380 2.530 2.330 2.540 56,500 2.3709 0.00%
2017-03-29 0 2.530 2.470 2.530 2.450 2.640 88,000 223,540 2.5402 2.530 2.470 2.530 2.450 2.640 88,000 2.5402 -0.78%
2017-03-28 0 2.550 2.500 2.580 2.550 2.560 66,000 168,410 2.5517 2.550 2.500 2.580 2.550 2.560 66,000 2.5517 -1.92%
2017-03-27 0 2.600 2.550 2.680 2.600 2.690 20,000 52,900 2.6450 2.600 2.550 2.680 2.600 2.690 20,000 2.6450 -3.70%
2017-03-24 0 2.700 2.550 2.700 - - 0 0 - 2.700 2.550 2.700 - - 0 - -1.82%
2017-03-23 0 2.750 2.600 2.770 2.650 2.750 10,000 27,025 2.7025 2.750 2.600 2.770 2.650 2.750 10,000 2.7025 0.00%
2017-03-22 0 2.750 2.580 2.750 2.620 2.760 377,000 1,013,005 2.6870 2.750 2.580 2.750 2.620 2.760 377,000 2.6870 4.56%
2017-03-21 0 2.630 2.470 2.630 2.630 2.630 10,000 26,300 2.6300 2.630 2.470 2.630 2.630 2.630 10,000 2.6300 0.00%
2017-03-20 0 2.630 2.590 2.630 2.630 2.630 72,500 190,675 2.6300 2.630 2.590 2.630 2.630 2.630 72,500 2.6300 0.00%
2017-03-17 0 2.630 2.470 2.630 - - 0 0 - 2.630 2.470 2.630 - - 0 - 0.00%
2017-03-16 0 2.630 2.480 2.650 2.630 2.670 5,500 14,485 2.6336 2.630 2.480 2.650 2.630 2.670 5,500 2.6336 3.14%
2017-03-15 0 2.550 2.490 2.550 2.550 2.840 15,500 39,670 2.5594 2.550 2.490 2.550 2.550 2.840 15,500 2.5594 3.66%
2017-03-14 0 2.460 2.470 2.700 2.450 2.470 16,000 39,340 2.4588 2.460 2.470 2.700 2.450 2.470 16,000 2.4588 0.00%
2017-03-13 0 2.460 2.460 2.550 2.390 2.560 642,500 1,571,980 2.4467 2.460 2.460 2.550 2.390 2.560 642,500 2.4467 -4.65%
2017-03-10 0 2.580 2.170 2.580 - - 0 0 - 2.580 2.170 2.580 - - 0 - 0.00%
2017-03-09 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - -0.39%
2017-03-08 0 2.590 2.240 2.600 - - 0 0 - 2.590 2.240 2.600 - - 0 - 0.00%
2017-03-07 0 2.590 2.300 2.590 - - 0 0 - 2.590 2.300 2.590 - - 0 - -0.38%
2017-03-06 0 2.600 2.540 2.600 2.600 2.600 500 1,300 2.6000 2.600 2.540 2.600 2.600 2.600 500 2.6000 2.36%
2017-03-03 0 2.540 2.410 2.600 - - 0 0 - 2.540 2.410 2.600 - - 0 - 0.00%
2017-03-02 0 2.540 2.540 2.600 2.500 2.590 14,500 36,615 2.5252 2.540 2.540 2.600 2.500 2.590 14,500 2.5252 0.00%
2017-03-01 0 2.540 2.500 2.580 2.450 2.600 74,500 190,725 2.5601 2.540 2.500 2.580 2.450 2.600 74,500 2.5601 7.63%
2017-02-28 0 2.360 2.360 2.660 2.350 2.350 9,500 22,325 2.3500 2.360 2.360 2.660 2.350 2.350 9,500 2.3500 -8.88%
2017-02-27 0 2.590 2.300 2.690 - - 0 0 - 2.590 2.300 2.690 - - 0 - 0.00%
2017-02-24 0 2.590 2.300 2.600 - - 0 0 - 2.590 2.300 2.600 - - 0 - -0.38%
2017-02-23 0 2.600 2.410 2.600 - - 0 0 - 2.600 2.410 2.600 - - 0 - -2.99%
2017-02-22 0 2.680 2.520 2.680 2.510 2.680 24,500 61,720 2.5192 2.680 2.520 2.680 2.510 2.680 24,500 2.5192 6.77%
2017-02-21 0 2.510 2.510 2.650 2.500 2.500 2,000 5,000 2.5000 2.510 2.510 2.650 2.500 2.500 2,000 2.5000 -5.99%
2017-02-20 0 2.670 2.510 2.670 2.670 2.670 500 1,335 2.6700 2.670 2.510 2.670 2.670 2.670 500 2.6700 5.53%
2017-02-17 0 2.530 2.500 2.690 - - 0 0 - 2.530 2.500 2.690 - - 0 - 0.00%
2017-02-16 0 2.530 2.530 2.690 2.480 2.480 8,000 19,840 2.4800 2.530 2.530 2.690 2.480 2.480 8,000 2.4800 -5.60%
2017-02-15 0 2.680 2.430 2.730 - - 0 0 - 2.680 2.430 2.730 - - 0 - 0.00%
2017-02-14 0 2.680 2.600 2.700 2.600 2.930 111,500 297,875 2.6715 2.680 2.600 2.700 2.600 2.930 111,500 2.6715 -5.30%
2017-02-13 0 2.830 2.690 2.850 2.450 3.150 224,500 587,900 2.6187 2.830 2.690 2.850 2.450 3.150 224,500 2.6187 14.57%
2017-02-10 0 2.470 2.450 2.500 2.460 2.610 39,500 98,115 2.4839 2.470 2.450 2.500 2.460 2.610 39,500 2.4839 -1.20%
2017-02-09 0 2.500 2.490 2.640 - - 0 0 - 2.500 2.490 2.640 - - 0 - 0.00%
2017-02-08 0 2.500 2.360 2.500 2.500 2.500 500 1,250 2.5000 2.500 2.360 2.500 2.500 2.500 500 2.5000 -1.57%
2017-02-07 0 2.540 2.360 2.620 - - 0 0 - 2.540 2.360 2.620 - - 0 - 0.00%
2017-02-06 0 2.540 2.360 2.540 - - 0 0 - 2.540 2.360 2.540 - - 0 - -0.39%
2017-02-03 0 2.550 2.370 2.610 - - 0 0 - 2.550 2.370 2.610 - - 0 - 0.00%
2017-02-02 0 2.550 2.360 2.600 - - 0 0 - 2.550 2.360 2.600 - - 0 - 0.00%
2017-02-01 0 2.550 2.370 2.610 - - 0 0 - 2.550 2.370 2.610 - - 0 - 0.00%
2017-01-27 0 2.550 2.320 2.600 - - 0 0 - 2.550 2.320 2.600 - - 0 - 0.00%
2017-01-26 0 2.550 2.200 2.610 2.550 2.550 2,000 5,100 2.5500 2.550 2.200 2.610 2.550 2.550 2,000 2.5500 0.00%
2017-01-25 0 2.550 2.320 2.570 - - 0 0 - 2.550 2.320 2.570 - - 0 - 0.00%
2017-01-24 0 2.550 2.390 2.620 - - 0 0 - 2.550 2.390 2.620 - - 0 - 0.00%
2017-01-23 0 2.550 2.320 2.550 2.550 2.550 22,000 56,100 2.5500 2.550 2.320 2.550 2.550 2.550 22,000 2.5500 -1.54%
2017-01-20 0 2.590 2.330 2.600 2.450 2.600 41,500 104,225 2.5114 2.590 2.330 2.600 2.450 2.600 41,500 2.5114 5.71%
2017-01-19 0 2.450 2.360 2.450 - - 0 0 - 2.450 2.360 2.450 - - 0 - 0.00%
2017-01-18 0 2.450 2.310 2.450 - - 0 0 - 2.450 2.310 2.450 - - 0 - 0.00%
2017-01-17 0 2.450 2.360 2.500 - - 0 0 - 2.450 2.360 2.500 - - 0 - 0.00%
2017-01-16 0 2.450 2.400 2.500 - - 0 0 - 2.450 2.400 2.500 - - 0 - 0.00%
2017-01-13 0 2.450 2.450 2.530 2.450 2.450 7,000 17,150 2.4500 2.450 2.450 2.530 2.450 2.450 7,000 2.4500 -2.00%
2017-01-12 0 2.500 2.380 2.500 2.380 2.500 71,000 170,370 2.3996 2.500 2.380 2.500 2.380 2.500 71,000 2.3996 4.17%
2017-01-11 0 2.400 2.380 2.400 - - 0 0 - 2.400 2.380 2.400 - - 0 - -0.83%
2017-01-10 0 2.420 2.300 2.420 - - 0 0 - 2.420 2.300 2.420 - - 0 - 0.00%
2017-01-09 0 2.420 2.390 2.420 - - 0 0 - 2.420 2.390 2.420 - - 0 - 0.00%
2017-01-06 0 2.420 2.390 2.600 - - 0 0 - 2.420 2.390 2.600 - - 0 - 0.00%
2017-01-05 0 2.420 2.390 2.600 - - 0 0 - 2.420 2.390 2.600 - - 0 - 0.00%
2017-01-04 0 2.420 2.390 2.600 2.390 2.420 4,000 9,620 2.4050 2.420 2.390 2.600 2.390 2.420 4,000 2.4050 -3.20%
2017-01-03 0 2.500 2.390 2.500 - - 0 0 - 2.500 2.390 2.500 - - 0 - 0.00%
2016-12-30 0 2.500 2.410 2.520 2.500 2.500 1,000 2,500 2.5000 2.500 2.410 2.520 2.500 2.500 1,000 2.5000 4.17%
2016-12-29 0 2.400 2.390 2.490 2.030 2.400 15,000 32,300 2.1533 2.400 2.390 2.490 2.030 2.400 15,000 2.1533 -4.00%
2016-12-28 0 2.500 2.010 2.640 - - 0 0 - 2.500 2.010 2.640 - - 0 - 0.00%
2016-12-23 0 2.500 2.370 2.640 - - 0 0 - 2.500 2.370 2.640 - - 0 - 0.00%
2016-12-22 0 2.500 2.380 2.640 - - 0 0 - 2.500 2.380 2.640 - - 0 - 0.00%
2016-12-21 0 2.500 2.380 2.640 2.500 2.500 1,500 3,750 2.5000 2.500 2.380 2.640 2.500 2.500 1,500 2.5000 0.00%
2016-12-20 0 2.500 2.390 2.500 - - 17,000 42,500 2.5000 2.500 2.390 2.500 - - 17,000 2.5000 0.00%
2016-12-19 0 2.500 2.360 2.640 - - 0 0 - 2.500 2.360 2.640 - - 0 - 0.00%
2016-12-16 0 2.500 2.400 2.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - -2.34%
2016-12-15 0 2.560 2.440 2.560 2.640 2.640 20,000 52,800 2.6400 2.560 2.440 2.560 2.640 2.640 20,000 2.6400 -1.54%
2016-12-14 0 2.600 2.500 2.600 2.640 2.640 9,000 23,760 2.6400 2.600 2.500 2.600 2.640 2.640 9,000 2.6400 4.00%
2016-12-13 0 2.500 2.500 2.640 - - 0 0 - 2.500 2.500 2.640 - - 0 - 0.00%
2016-12-12 0 2.500 2.500 2.640 - - 0 0 - 2.500 2.500 2.640 - - 0 - 0.00%
2016-12-09 0 2.500 2.300 2.500 2.500 2.500 9,000 22,500 2.5000 2.500 2.300 2.500 2.500 2.500 9,000 2.5000 -1.96%
2016-12-08 0 2.550 2.550 2.560 2.550 2.570 26,500 67,975 2.5651 2.550 2.550 2.560 2.550 2.570 26,500 2.5651 -0.78%
2016-12-07 0 2.570 2.330 2.570 2.570 2.570 3,000 7,710 2.5700 2.570 2.330 2.570 2.570 2.570 3,000 2.5700 0.00%
2016-12-06 0 2.570 2.360 2.570 - - 0 0 - 2.570 2.360 2.570 - - 0 - 0.00%
2016-12-05 0 2.570 2.360 2.570 - - 0 0 - 2.570 2.360 2.570 - - 0 - 0.00%
2016-12-02 0 2.570 2.320 2.570 - - 0 0 - 2.570 2.320 2.570 - - 0 - -1.15%
2016-12-01 0 2.600 2.410 2.600 - - 0 0 - 2.600 2.410 2.600 - - 0 - 0.00%
2016-11-30 0 2.600 2.400 2.640 - - 0 0 - 2.600 2.400 2.640 - - 0 - 0.00%
2016-11-29 0 2.600 2.420 2.600 2.600 2.600 1,500 3,900 2.6000 2.600 2.420 2.600 2.600 2.600 1,500 2.6000 0.00%
2016-11-28 0 2.600 2.470 2.610 2.490 2.640 32,500 82,920 2.5514 2.600 2.470 2.610 2.490 2.640 32,500 2.5514 4.42%
2016-11-25 0 2.490 2.490 2.610 2.490 2.490 6,000 14,940 2.4900 2.490 2.490 2.610 2.490 2.490 6,000 2.4900 -0.40%
2016-11-24 0 2.500 2.500 2.610 2.500 2.500 101,500 253,750 2.5000 2.500 2.500 2.610 2.500 2.500 101,500 2.5000 -2.72%
2016-11-23 0 2.570 2.480 2.640 - - 0 0 - 2.570 2.480 2.640 - - 0 - 0.00%
2016-11-22 0 2.570 2.570 2.600 2.570 2.600 26,500 68,770 2.5951 2.570 2.570 2.600 2.570 2.600 26,500 2.5951 0.78%
2016-11-21 0 2.550 2.550 2.650 2.550 2.560 89,500 228,425 2.5522 2.550 2.550 2.650 2.550 2.560 89,500 2.5522 -1.92%
2016-11-18 0 2.600 2.560 2.670 2.600 2.610 32,000 83,420 2.6069 2.600 2.560 2.670 2.600 2.610 32,000 2.6069 -0.38%
2016-11-17 0 2.610 2.610 2.690 2.600 2.630 71,000 185,420 2.6115 2.610 2.610 2.690 2.600 2.630 71,000 2.6115 -4.74%
2016-11-16 0 2.740 2.740 2.750 2.700 2.750 36,500 98,655 2.7029 2.740 2.740 2.750 2.700 2.750 36,500 2.7029 1.11%
2016-11-15 0 2.710 2.710 2.840 2.600 2.880 228,000 618,950 2.7147 2.710 2.710 2.840 2.600 2.880 228,000 2.7147 -6.55%
2016-11-14 0 2.900 2.650 2.900 - - 0 0 - 2.900 2.650 2.900 - - 0 - -2.68%
2016-11-11 0 2.980 2.610 3.090 - - 0 0 - 2.980 2.610 3.090 - - 0 - 0.00%
2016-11-10 0 2.980 2.610 2.980 - - 0 0 - 2.980 2.610 2.980 - - 0 - -0.67%
2016-11-09 0 3.000 2.610 3.100 - - 0 0 - 3.000 2.610 3.100 - - 0 - 0.00%
2016-11-08 0 3.000 2.610 3.000 - - 0 0 - 3.000 2.610 3.000 - - 0 - 0.00%
2016-11-07 0 3.000 2.610 3.000 - - 0 0 - 3.000 2.610 3.000 - - 0 - -1.64%
2016-11-04 0 3.050 2.620 3.050 3.080 3.080 2,000 6,160 3.0800 3.050 2.620 3.050 3.080 3.080 2,000 3.0800 -0.97%
2016-11-03 0 3.080 2.610 3.100 - - 0 0 - 3.080 2.610 3.100 - - 0 - 0.00%
2016-11-02 0 3.080 2.610 3.080 - - 0 0 - 3.080 2.610 3.080 - - 0 - 0.00%
2016-11-01 0 3.080 2.850 3.080 - - 0 0 - 3.080 2.850 3.080 - - 0 - 0.00%
2016-10-31 0 3.080 2.610 3.080 - - 0 0 - 3.080 2.610 3.080 - - 0 - 0.00%
2016-10-28 0 3.080 2.600 3.080 - - 0 0 - 3.080 2.600 3.080 - - 0 - 0.00%
2016-10-27 0 3.080 2.600 3.100 - - 0 0 - 3.080 2.600 3.100 - - 0 - 0.00%
2016-10-26 0 3.080 2.600 3.080 - - 0 0 - 3.080 2.600 3.080 - - 0 - -0.32%
2016-10-25 0 3.090 2.630 3.090 3.100 3.100 20,000 62,000 3.1000 3.090 2.630 3.090 3.100 3.100 20,000 3.1000 0.00%
2016-10-24 0 3.090 3.090 3.100 3.090 3.100 84,000 259,690 3.0915 3.090 3.090 3.100 3.090 3.100 84,000 3.0915 0.00%
2016-10-20 0 3.090 2.900 3.090 3.100 3.130 50,000 155,150 3.1030 3.090 2.900 3.090 3.100 3.130 50,000 3.1030 0.00%
2016-10-19 0 3.090 2.950 3.090 3.090 3.100 60,000 185,935 3.0989 3.090 2.950 3.090 3.090 3.100 60,000 3.0989 2.32%
2016-10-18 0 3.020 3.000 3.090 - - 0 0 - 3.020 3.000 3.090 - - 0 - 0.00%
2016-10-17 0 3.020 3.020 3.070 3.000 3.090 59,500 178,630 3.0022 3.020 3.020 3.070 3.000 3.090 59,500 3.0022 -2.27%
2016-10-14 0 3.090 2.950 3.090 3.000 3.100 160,000 484,550 3.0284 3.090 2.950 3.090 3.000 3.100 160,000 3.0284 4.75%
2016-10-13 0 2.950 2.950 3.070 2.950 2.980 311,500 921,250 2.9575 2.950 2.950 3.070 2.950 2.980 311,500 2.9575 -1.01%
2016-10-12 0 2.980 2.870 2.980 2.870 2.980 369,500 1,095,820 2.9657 2.980 2.870 2.980 2.870 2.980 369,500 2.9657 3.83%
2016-10-11 0 2.870 2.870 2.950 2.780 2.870 63,500 182,065 2.8672 2.870 2.870 2.950 2.780 2.870 63,500 2.8672 0.00%
2016-10-07 0 2.870 2.660 2.870 - - 0 0 - 2.870 2.660 2.870 - - 0 - -0.69%
2016-10-06 0 2.890 2.710 2.890 2.890 2.890 500 1,445 2.8900 2.890 2.710 2.890 2.890 2.890 500 2.8900 1.40%
2016-10-05 0 2.850 2.570 2.850 - - 0 0 - 2.850 2.570 2.850 - - 0 - -0.70%
2016-10-04 0 2.870 2.560 2.880 - - 0 0 - 2.870 2.560 2.880 - - 0 - -2.38%
2016-10-03 0 2.940 2.800 2.950 2.940 2.940 500 1,470 2.9400 2.940 2.800 2.950 2.940 2.940 500 2.9400 5.00%
2016-09-30 0 2.800 2.800 2.930 2.800 2.800 10,000 28,000 2.8000 2.800 2.800 2.930 2.800 2.800 10,000 2.8000 -3.78%
2016-09-29 0 2.910 2.710 2.910 2.880 2.960 11,500 33,640 2.9252 2.910 2.710 2.910 2.880 2.960 11,500 2.9252 3.93%
2016-09-28 0 2.800 2.800 2.880 2.760 2.880 26,000 72,870 2.8027 2.800 2.800 2.880 2.760 2.880 26,000 2.8027 -2.78%
2016-09-27 0 2.880 2.880 2.890 2.790 2.880 238,500 670,620 2.8118 2.880 2.880 2.890 2.790 2.880 238,500 2.8118 8.68%
2016-09-26 0 2.650 2.600 2.770 - - 0 0 - 2.650 2.600 2.770 - - 0 - 0.00%
2016-09-23 0 2.650 2.650 2.790 2.650 2.660 25,000 66,280 2.6512 2.650 2.650 2.790 2.650 2.660 25,000 2.6512 -1.85%
2016-09-22 0 2.700 2.700 2.750 2.700 2.700 14,000 37,800 2.7000 2.700 2.700 2.750 2.700 2.700 14,000 2.7000 0.00%
2016-09-21 0 2.700 2.520 2.720 - - 0 0 - 2.700 2.520 2.720 - - 0 - -2.17%
2016-09-20 0 2.760 2.520 2.760 - - 0 0 - 2.760 2.520 2.760 - - 0 - -0.36%
2016-09-19 0 2.770 2.520 2.780 - - 0 0 - 2.770 2.520 2.780 - - 0 - 0.00%
2016-09-15 0 2.770 2.510 2.780 2.530 2.770 30,500 81,065 2.6579 2.770 2.510 2.780 2.530 2.770 30,500 2.6579 3.75%
2016-09-14 0 2.670 2.670 2.720 2.670 2.700 27,000 72,520 2.6859 2.670 2.670 2.720 2.670 2.700 27,000 2.6859 -4.30%
2016-09-13 0 2.790 2.700 2.790 2.800 2.810 157,000 439,840 2.8015 2.790 2.700 2.790 2.800 2.810 157,000 2.8015 1.09%
2016-09-12 0 2.760 2.760 2.800 2.760 2.980 743,500 2,085,295 2.8047 2.760 2.760 2.800 2.760 2.980 743,500 2.8047 -0.72%
2016-09-09 0 2.780 2.700 2.780 2.760 2.790 15,500 42,970 2.7723 2.780 2.700 2.780 2.760 2.790 15,500 2.7723 0.36%
2016-09-08 0 2.770 2.680 2.770 2.680 2.780 128,000 347,695 2.7164 2.770 2.680 2.770 2.680 2.780 128,000 2.7164 3.36%
2016-09-07 0 2.680 2.610 2.680 2.590 2.680 40,500 107,755 2.6606 2.680 2.610 2.680 2.590 2.680 40,500 2.6606 0.37%
2016-09-06 0 2.670 2.670 2.680 2.670 2.700 38,500 103,060 2.6769 2.670 2.670 2.680 2.670 2.700 38,500 2.6769 1.52%
2016-09-05 0 2.630 2.430 2.690 2.630 2.630 2,500 6,575 2.6300 2.630 2.430 2.690 2.630 2.630 2,500 2.6300 -0.38%
2016-09-02 0 2.640 2.600 2.640 2.600 2.690 67,000 177,145 2.6440 2.640 2.600 2.640 2.600 2.690 67,000 2.6440 -0.38%
2016-09-01 0 2.650 2.510 2.650 2.530 2.700 11,500 29,240 2.5426 2.650 2.510 2.650 2.530 2.700 11,500 2.5426 4.33%
2016-08-31 0 2.540 2.500 2.690 2.540 2.600 5,500 14,270 2.5945 2.540 2.500 2.690 2.540 2.600 5,500 2.5945 -5.93%
2016-08-30 0 2.700 2.610 2.700 2.700 2.700 10,000 27,000 2.7000 2.700 2.610 2.700 2.700 2.700 10,000 2.7000 -1.46%
2016-08-29 0 2.740 2.640 2.740 2.620 2.770 31,500 86,255 2.7383 2.740 2.640 2.740 2.620 2.770 31,500 2.7383 4.18%
2016-08-26 0 2.630 2.460 2.630 - - 0 0 - 2.630 2.460 2.630 - - 0 - -1.50%
2016-08-25 0 2.670 2.560 2.670 2.560 2.780 16,000 41,125 2.5703 2.670 2.560 2.670 2.560 2.780 16,000 2.5703 2.69%
2016-08-24 0 2.600 2.580 2.600 2.570 2.700 25,000 64,870 2.5948 2.600 2.580 2.600 2.570 2.700 25,000 2.5948 0.00%
2016-08-23 0 2.600 2.550 2.600 2.600 2.600 2,500 6,500 2.6000 2.600 2.550 2.600 2.600 2.600 2,500 2.6000 0.78%
2016-08-22 0 2.580 2.580 2.660 2.580 2.640 5,500 14,490 2.6345 2.580 2.580 2.660 2.580 2.640 5,500 2.6345 0.00%
2016-08-19 0 2.580 2.580 2.650 - - 3,000 7,740 2.5800 2.580 2.580 2.650 - - 3,000 2.5800 0.78%
2016-08-18 0 2.560 2.560 2.660 - - 0 0 - 2.560 2.560 2.660 - - 0 - 0.39%
2016-08-17 0 2.550 2.550 2.680 2.550 2.780 69,000 176,250 2.5543 2.550 2.550 2.680 2.550 2.780 69,000 2.5543 -3.41%
2016-08-16 0 2.640 2.610 2.700 2.550 2.690 33,000 84,990 2.5755 2.640 2.610 2.700 2.550 2.690 33,000 2.5755 2.33%
2016-08-15 0 2.580 2.500 2.580 2.500 2.640 31,000 77,570 2.5023 2.580 2.500 2.580 2.500 2.640 31,000 2.5023 7.05%
2016-08-12 0 2.410 2.350 2.460 2.410 2.410 5,500 13,255 2.4100 2.410 2.350 2.460 2.410 2.410 5,500 2.4100 0.00%
2016-08-11 0 2.410 2.350 2.410 2.450 2.470 3,274,000 8,512,120 2.5999 2.410 2.350 2.410 2.450 2.470 3,274,000 2.5999 0.00%
2016-08-10 0 2.410 2.410 2.500 2.390 2.410 35,000 84,065 2.4019 2.410 2.410 2.500 2.390 2.410 35,000 2.4019 -7.66%
2016-08-09 0 2.610 2.330 2.610 - - 0 0 - 2.610 2.330 2.610 - - 0 - 0.00%
2016-08-08 0 2.610 2.350 2.710 - - 0 0 - 2.610 2.350 2.710 - - 0 - 0.00%
2016-08-05 0 2.610 2.340 2.640 - - 0 0 - 2.610 2.340 2.640 - - 0 - 0.00%
2016-08-04 0 2.610 2.340 2.610 - - 538,000 1,398,800 2.6000 2.610 2.340 2.610 - - 538,000 2.6000 -1.51%
2016-08-03 0 2.650 2.370 2.650 - - 0 0 - 2.650 2.370 2.650 - - 0 - 0.00%
2016-08-01 0 2.650 2.380 2.650 2.420 2.650 28,000 71,740 2.5621 2.650 2.380 2.650 2.420 2.650 28,000 2.5621 8.16%
2016-07-29 0 2.450 2.350 2.450 - - 0 0 - 2.450 2.350 2.450 - - 0 - -2.78%
2016-07-28 0 2.520 2.300 2.520 2.310 2.520 2,389,500 6,189,110 2.5901 2.520 2.300 2.520 2.310 2.520 2,389,500 2.5901 5.00%
2016-07-27 0 2.400 2.310 2.400 2.400 2.450 30,500 73,720 2.4170 2.400 2.310 2.400 2.400 2.450 30,500 2.4170 -2.04%
2016-07-26 0 2.450 2.450 2.600 2.450 2.450 17,000 41,650 2.4500 2.450 2.450 2.600 2.450 2.450 17,000 2.4500 -1.61%
2016-07-25 0 2.490 2.400 2.600 - - 0 0 - 2.490 2.400 2.600 - - 0 - 0.00%
2016-07-22 0 2.490 2.400 2.600 - - 0 0 - 2.490 2.400 2.600 - - 0 - 0.00%
2016-07-21 0 2.490 2.490 2.600 - - 0 0 - 2.490 2.490 2.600 - - 0 - 0.40%
2016-07-20 0 2.480 2.480 2.630 2.480 2.480 2,000 4,960 2.4800 2.480 2.480 2.630 2.480 2.480 2,000 2.4800 0.00%
2016-07-19 0 2.480 2.480 2.630 2.480 2.480 500 1,240 2.4800 2.480 2.480 2.630 2.480 2.480 500 2.4800 1.22%
2016-07-18 0 2.450 2.450 2.590 - - 0 0 - 2.450 2.450 2.590 - - 0 - 0.00%
2016-07-15 0 2.450 2.450 2.640 2.420 2.640 43,500 106,835 2.4560 2.450 2.450 2.640 2.420 2.640 43,500 2.4560 -8.24%
2016-07-14 0 2.670 2.500 2.670 2.670 2.690 14,372,500 37,368,715 2.6000 2.670 2.500 2.670 2.670 2.690 14,372,500 2.6000 2.69%
2016-07-13 0 2.600 2.480 2.600 - - 0 0 - 2.600 2.480 2.600 - - 0 - -1.89%
2016-07-12 0 2.650 2.450 2.650 2.650 2.750 5,500 15,075 2.7409 2.650 2.450 2.650 2.650 2.750 5,500 2.7409 1.53%
2016-07-11 0 2.610 2.350 2.610 - - 0 0 - 2.610 2.350 2.610 - - 0 - -1.88%
2016-07-08 0 2.660 2.400 2.660 2.830 2.830 2,500 7,075 2.8300 2.660 2.400 2.660 2.830 2.830 2,500 2.8300 2.31%
2016-07-07 0 2.600 2.380 2.600 2.600 2.690 6,923,500 18,001,145 2.6000 2.600 2.380 2.600 2.600 2.690 6,923,500 2.6000 0.00%
2016-07-06 0 2.600 2.390 2.600 2.640 2.640 2,000 5,280 2.6400 2.600 2.390 2.600 2.640 2.640 2,000 2.6400 -0.38%
2016-07-05 0 2.610 2.430 2.720 - - 0 0 - 2.610 2.430 2.720 - - 0 - 0.00%
2016-07-04 0 2.610 2.390 2.610 2.610 2.610 6,000 15,710 2.6183 2.610 2.390 2.610 2.610 2.610 6,000 2.6183 4.82%
2016-06-30 0 2.490 2.450 2.690 2.490 2.490 10,000 24,900 2.4900 2.490 2.450 2.690 2.490 2.490 10,000 2.4900 -0.40%
2016-06-29 0 2.500 2.450 2.520 2.400 2.500 53,500 131,485 2.4577 2.500 2.450 2.520 2.400 2.500 53,500 2.4577 -3.85%
2016-06-28 0 2.600 2.400 2.600 2.600 2.690 19,500 51,485 2.6403 2.600 2.400 2.600 2.600 2.690 19,500 2.6403 8.33%
2016-06-27 0 2.400 2.320 2.700 - - 0 0 - 2.400 2.320 2.700 - - 0 - 0.00%
2016-06-24 0 2.400 2.400 2.500 2.400 2.510 24,000 60,005 2.5002 2.400 2.400 2.500 2.400 2.510 24,000 2.5002 -4.38%
2016-06-23 0 2.510 2.510 2.700 2.510 2.510 1,000 2,510 2.5100 2.510 2.510 2.700 2.510 2.510 1,000 2.5100 1.21%
2016-06-22 0 2.480 2.450 2.480 2.480 2.480 2,000 4,960 2.4800 2.480 2.450 2.480 2.480 2.480 2,000 2.4800 -4.62%
2016-06-21 0 2.600 2.500 2.640 2.600 2.800 12,500 34,100 2.7280 2.600 2.500 2.640 2.600 2.800 12,500 2.7280 0.00%
2016-06-20 0 2.600 2.600 2.720 2.550 2.560 7,500 19,140 2.5520 2.600 2.600 2.720 2.550 2.560 7,500 2.5520 1.56%
2016-06-17 0 2.560 2.580 2.720 2.560 2.600 18,000 46,480 2.5822 2.560 2.580 2.720 2.560 2.600 18,000 2.5822 0.39%
2016-06-16 0 2.550 2.460 2.680 2.450 2.550 2,500 6,175 2.4700 2.550 2.460 2.680 2.450 2.550 2,500 2.4700 3.66%
2016-06-15 0 2.460 2.650 2.690 2.460 2.460 500 1,230 2.4600 2.460 2.650 2.690 2.460 2.460 500 2.4600 -7.17%
2016-06-14 0 2.650 2.450 2.650 2.550 2.760 7,500 19,510 2.6013 2.650 2.450 2.650 2.550 2.760 7,500 2.6013 4.33%
2016-06-13 0 2.540 2.450 2.720 - - 0 0 - 2.540 2.450 2.720 - - 0 - 0.00%
2016-06-10 0 2.540 2.480 2.680 - - 0 0 - 2.540 2.480 2.680 - - 0 - 0.00%
2016-06-08 0 2.540 2.510 2.550 2.410 2.940 12,477,000 32,783,838 2.6275 2.540 2.510 2.550 2.410 2.940 12,477,000 2.6275 -6.27%
2016-06-07 0 2.710 2.570 2.710 2.710 2.710 20,000 54,200 2.7100 2.710 2.570 2.710 2.710 2.710 20,000 2.7100 0.00%
2016-06-06 0 2.710 2.700 2.760 2.700 2.710 16,500 44,650 2.7061 2.710 2.700 2.760 2.700 2.710 16,500 2.7061 0.00%
2016-06-03 0 2.710 2.570 2.710 - - 0 0 - 2.710 2.570 2.710 - - 0 - -0.37%
2016-06-02 0 2.720 2.570 2.750 - - 0 0 - 2.720 2.570 2.750 - - 0 - 0.00%
2016-06-01 0 2.720 2.670 2.790 2.530 2.730 31,500 83,790 2.6600 2.720 2.670 2.790 2.530 2.730 31,500 2.6600 0.00%
2016-05-31 0 2.720 2.600 2.720 2.550 2.990 147,500 388,220 2.6320 2.720 2.600 2.720 2.550 2.990 147,500 2.6320 0.74%
2016-05-30 0 2.700 2.600 2.990 2.480 2.700 10,500 28,240 2.6895 2.700 2.600 2.990 2.480 2.700 10,500 2.6895 -6.90%
2016-05-27 0 2.900 2.470 2.900 - - 0 0 - 2.900 2.470 2.900 - - 0 - 0.00%
2016-05-26 0 2.900 2.550 3.000 - - 0 0 - 2.900 2.550 3.000 - - 0 - 0.00%
2016-05-25 0 2.900 2.690 3.000 - - 0 0 - 2.900 2.690 3.000 - - 0 - 0.00%
2016-05-24 0 2.900 2.490 3.000 - - 500 1,450 2.9000 2.900 2.490 3.000 - - 500 2.9000 0.00%
2016-05-23 0 2.900 2.650 2.900 2.900 2.900 10,000 29,000 2.9000 2.900 2.650 2.900 2.900 2.900 10,000 2.9000 5.45%
2016-05-20 0 2.750 2.510 2.890 - - 0 0 - 2.750 2.510 2.890 - - 0 - 0.00%
2016-05-19 0 2.750 2.710 2.900 - - 0 0 - 2.750 2.710 2.900 - - 0 - 0.00%
2016-05-18 0 2.750 2.700 2.900 2.750 2.750 1,000 2,750 2.7500 2.750 2.700 2.900 2.750 2.750 1,000 2.7500 -1.79%
2016-05-17 0 2.800 2.610 2.890 2.800 2.800 3,000 8,400 2.8000 2.800 2.610 2.890 2.800 2.800 3,000 2.8000 6.06%
2016-05-16 0 2.640 2.000 2.680 - - 0 0 - 2.640 2.000 2.680 - - 0 - 0.00%
2016-05-13 0 2.640 2.610 2.870 2.640 2.890 4,000 11,310 2.8275 2.640 2.610 2.870 2.640 2.890 4,000 2.8275 -5.38%
2016-05-12 0 2.790 2.790 2.830 - - 0 0 - 2.790 2.790 2.830 - - 0 - 0.00%
2016-05-11 0 2.790 2.790 2.800 2.790 2.800 21,000 58,770 2.7986 2.790 2.790 2.800 2.790 2.800 21,000 2.7986 -0.36%
2016-05-10 0 2.800 2.800 2.880 2.760 2.800 34,500 96,215 2.7888 2.800 2.800 2.880 2.760 2.800 34,500 2.7888 -1.41%
2016-05-09 0 2.840 2.800 2.920 - - 10,000 28,000 2.8000 2.840 2.800 2.920 - - 10,000 2.8000 0.00%
2016-05-06 0 2.840 2.850 2.900 2.800 2.800 6,000 16,800 2.8000 2.840 2.850 2.900 2.800 2.800 6,000 2.8000 -1.05%
2016-05-05 0 2.870 2.830 2.940 2.780 2.870 27,500 77,740 2.8269 2.870 2.830 2.940 2.780 2.870 27,500 2.8269 0.70%
2016-05-04 0 2.850 2.800 3.000 2.850 2.850 2,000 5,700 2.8500 2.850 2.800 3.000 2.850 2.850 2,000 2.8500 -6.25%
2016-05-03 0 3.040 2.800 3.040 - - 0 0 - 3.040 2.800 3.040 - - 0 - -0.33%
2016-04-29 0 3.050 2.860 3.050 2.860 3.060 25,000 72,830 2.9132 3.050 2.860 3.050 2.860 3.060 25,000 2.9132 6.64%
2016-04-28 0 2.860 2.860 3.040 - - 0 0 - 2.860 2.860 3.040 - - 0 - 0.00%
2016-04-27 0 2.860 2.860 2.950 2.850 2.890 33,000 94,910 2.8761 2.860 2.860 2.950 2.850 2.890 33,000 2.8761 -1.38%
2016-04-26 0 2.900 2.880 2.900 2.900 2.950 28,000 81,550 2.9125 2.900 2.880 2.900 2.900 2.950 28,000 2.9125 0.00%
2016-04-25 0 2.900 2.860 3.000 2.900 3.160 148,000 437,275 2.9546 2.900 2.860 3.000 2.900 3.160 148,000 2.9546 -3.65%
2016-04-22 0 3.010 3.010 3.180 3.000 3.020 38,000 114,210 3.0055 3.010 3.010 3.180 3.000 3.020 38,000 3.0055 -5.64%
2016-04-21 0 3.190 3.010 3.190 - - 0 0 - 3.190 3.010 3.190 - - 0 - 0.00%
2016-04-20 0 3.190 3.100 3.190 - - 0 0 - 3.190 3.100 3.190 - - 0 - 0.00%
2016-04-19 0 3.190 3.100 3.190 3.190 3.190 1,000 3,190 3.1900 3.190 3.100 3.190 3.190 3.190 1,000 3.1900 -0.31%
2016-04-18 0 3.200 3.100 3.200 3.200 3.200 500 1,600 3.2000 3.200 3.100 3.200 3.200 3.200 500 3.2000 -1.54%
2016-04-15 0 3.250 3.150 3.250 - - 0 0 - 3.250 3.150 3.250 - - 0 - -1.52%
2016-04-14 0 3.300 3.100 3.300 - - 0 0 - 3.300 3.100 3.300 - - 0 - 0.00%
2016-04-13 0 3.300 3.120 3.400 3.300 3.560 23,500 78,210 3.3281 3.300 3.120 3.400 3.300 3.560 23,500 3.3281 -1.79%
2016-04-12 0 3.360 3.100 3.360 3.400 3.400 10,000 34,000 3.4000 3.360 3.100 3.360 3.400 3.400 10,000 3.4000 1.82%
2016-04-11 0 3.300 3.100 3.370 - - 0 0 - 3.300 3.100 3.370 - - 0 - 0.00%
2016-04-08 0 3.300 3.100 3.300 - - 0 0 - 3.300 3.100 3.300 - - 0 - 0.00%
2016-04-07 0 3.300 3.100 3.400 3.300 3.540 20,500 67,770 3.3059 3.300 3.100 3.400 3.300 3.540 20,500 3.3059 -2.37%
2016-04-06 0 3.380 3.100 3.400 - - 0 0 - 3.380 3.100 3.400 - - 0 - 0.00%
2016-04-05 0 3.380 3.100 3.380 - - 0 0 - 3.380 3.100 3.380 - - 0 - 0.00%
2016-04-01 0 3.380 3.120 3.380 - - 0 0 - 3.380 3.120 3.380 - - 0 - -0.59%
2016-03-31 0 3.400 3.250 3.400 3.080 3.460 77,000 249,435 3.2394 3.400 3.250 3.400 3.080 3.460 77,000 3.2394 2.41%
2016-03-30 0 3.320 3.080 3.320 3.280 3.460 100,500 338,715 3.3703 3.320 3.080 3.320 3.280 3.460 100,500 3.3703 2.15%
2016-03-29 0 3.250 3.010 3.290 - - 0 0 - 3.250 3.010 3.290 - - 0 - 0.00%
2016-03-24 0 3.250 3.010 3.250 3.160 3.360 117,500 377,425 3.2121 3.250 3.010 3.250 3.160 3.360 117,500 3.2121 5.18%
2016-03-23 0 3.090 2.920 3.090 3.090 3.090 500 1,545 3.0900 3.090 2.920 3.090 3.090 3.090 500 3.0900 6.55%
2016-03-22 0 2.900 2.900 2.960 2.890 2.900 6,000 17,350 2.8917 2.900 2.900 2.960 2.890 2.900 6,000 2.8917 -2.68%
2016-03-21 0 2.980 2.920 3.020 2.890 2.980 12,000 34,960 2.9133 2.980 2.920 3.020 2.890 2.980 12,000 2.9133 -3.87%
2016-03-18 0 3.100 2.900 3.100 3.100 3.100 1,500 4,650 3.1000 3.100 2.900 3.100 3.100 3.100 1,500 3.1000 3.33%
2016-03-17 0 3.000 2.860 3.100 - - 0 0 - 3.000 2.860 3.100 - - 0 - 0.00%
2016-03-16 0 3.000 3.000 3.090 2.880 2.880 1,500 4,320 2.8800 3.000 3.000 3.090 2.880 2.880 1,500 2.8800 -0.33%
2016-03-15 0 3.010 2.860 3.090 - - 0 0 - 3.010 2.860 3.090 - - 0 - 0.00%
2016-03-14 0 3.010 2.930 3.020 2.910 3.100 35,500 105,800 2.9803 3.010 2.930 3.020 2.910 3.100 35,500 2.9803 0.33%
2016-03-11 0 3.000 3.000 3.100 2.950 3.290 3,000 9,190 3.0633 3.000 3.000 3.100 2.950 3.290 3,000 3.0633 -3.23%
2016-03-10 0 3.100 2.910 3.290 - - 0 0 - 3.100 2.910 3.290 - - 0 - 0.00%
2016-03-09 0 3.100 2.910 3.390 - - 0 0 - 3.100 2.910 3.390 - - 0 - 0.00%
2016-03-08 0 3.100 3.100 3.300 - - 0 0 - 3.100 3.100 3.300 - - 0 - 0.00%
2016-03-07 0 3.100 2.910 3.240 3.080 3.250 22,500 69,660 3.0960 3.100 2.910 3.240 3.080 3.250 22,500 3.0960 0.32%
2016-03-04 0 3.090 3.010 3.100 3.000 3.100 31,500 97,105 3.0827 3.090 3.010 3.100 3.000 3.100 31,500 3.0827 -0.64%
2016-03-03 0 3.110 3.110 3.250 3.100 3.100 7,000 21,700 3.1000 3.110 3.110 3.250 3.100 3.100 7,000 3.1000 -4.01%
2016-03-02 0 3.240 3.100 3.240 3.380 3.380 7,000 23,660 3.3800 3.240 3.100 3.240 3.380 3.380 7,000 3.3800 2.86%
2016-03-01 0 3.150 3.020 3.270 - - 0 0 - 3.150 3.020 3.270 - - 0 - 0.00%
2016-02-29 0 3.150 3.020 3.150 - - 0 0 - 3.150 3.020 3.150 - - 0 - 0.00%
2016-02-26 0 3.150 3.010 3.280 - - 0 0 - 3.150 3.010 3.280 - - 0 - 0.00%
2016-02-25 0 3.150 3.000 3.150 3.240 3.290 2,000 6,555 3.2775 3.150 3.000 3.150 3.240 3.290 2,000 3.2775 -2.78%
2016-02-24 0 3.240 3.010 3.250 - - 0 0 - 3.240 3.010 3.250 - - 0 - 0.00%
2016-02-23 0 3.240 3.040 3.240 3.230 3.340 2,500 8,235 3.2940 3.240 3.040 3.240 3.230 3.340 2,500 3.2940 0.00%
2016-02-22 0 3.240 3.050 3.240 3.300 3.450 10,500 34,725 3.3071 3.240 3.050 3.240 3.300 3.450 10,500 3.3071 1.57%
2016-02-19 0 3.190 3.030 3.210 3.190 3.500 50,500 163,490 3.2374 3.190 3.030 3.210 3.190 3.500 50,500 3.2374 0.00%
2016-02-18 0 3.190 3.020 3.190 3.010 3.280 305,000 923,575 3.0281 3.190 3.020 3.190 3.010 3.280 305,000 3.0281 5.98%
2016-02-17 0 3.010 3.010 3.300 3.000 3.300 27,000 87,415 3.2376 3.010 3.010 3.300 3.000 3.300 27,000 3.2376 -7.10%
2016-02-16 0 3.240 3.030 3.250 3.220 3.240 6,800 21,896 3.2200 3.240 3.030 3.250 3.220 3.240 6,800 3.2200 1.57%
2016-02-15 0 3.190 3.030 3.190 3.000 3.200 7,500 23,155 3.0873 3.190 3.030 3.190 3.000 3.200 7,500 3.0873 9.25%
2016-02-12 0 2.920 2.920 3.060 2.870 2.870 1,500 4,305 2.8700 2.920 2.920 3.060 2.870 2.870 1,500 2.8700 -11.25%
2016-02-11 0 3.290 3.030 3.290 - - 0 0 - 3.290 3.030 3.290 - - 0 - -0.30%
2016-02-05 0 3.300 3.300 3.350 3.000 3.300 15,500 48,050 3.1000 3.300 3.300 3.350 3.000 3.300 15,500 3.1000 3.12%
2016-02-04 0 3.200 3.000 3.270 - - 0 0 - 3.200 3.000 3.270 - - 0 - 0.00%
2016-02-03 0 3.200 2.880 3.200 3.150 3.200 18,000 57,200 3.1778 3.200 2.880 3.200 3.150 3.200 18,000 3.1778 3.90%
2016-02-02 0 3.080 2.890 3.100 - - 0 0 - 3.080 2.890 3.100 - - 0 - 0.00%
2016-02-01 0 3.080 3.000 3.310 - - 0 0 - 3.080 3.000 3.310 - - 0 - 0.00%
2016-01-29 0 3.080 3.000 3.300 - - 0 0 - 3.080 3.000 3.300 - - 0 - 0.00%
2016-01-28 0 3.080 3.060 3.150 3.080 3.380 34,500 106,420 3.0846 3.080 3.060 3.150 3.080 3.380 34,500 3.0846 0.65%
2016-01-27 0 3.060 3.060 3.080 3.060 3.080 18,000 55,240 3.0689 3.060 3.060 3.080 3.060 3.080 18,000 3.0689 -3.77%
2016-01-26 0 3.180 3.000 3.360 3.180 3.390 19,000 62,190 3.2732 3.180 3.000 3.360 3.180 3.390 19,000 3.2732 0.00%
2016-01-25 0 3.180 3.000 3.380 - - 0 0 - 3.180 3.000 3.380 - - 0 - 0.00%
2016-01-22 0 3.180 3.010 3.250 - - 0 0 - 3.180 3.010 3.250 - - 0 - 0.00%
2016-01-21 0 3.180 3.050 3.190 3.050 3.230 71,500 229,805 3.2141 3.180 3.050 3.190 3.050 3.230 71,500 3.2141 -1.24%
2016-01-20 0 3.220 3.200 3.230 3.190 3.500 307,000 1,010,555 3.2917 3.220 3.200 3.230 3.190 3.500 307,000 3.2917 0.62%
2016-01-19 0 3.200 3.000 3.200 3.290 3.300 15,500 51,140 3.2994 3.200 3.000 3.200 3.290 3.300 15,500 3.2994 3.23%
2016-01-18 0 3.100 3.100 3.200 2.990 3.190 168,500 519,355 3.0822 3.100 3.100 3.200 2.990 3.190 168,500 3.0822 3.33%
2016-01-15 0 3.000 2.550 3.140 - - 0 0 - 3.000 2.550 3.140 - - 0 - 0.00%
2016-01-14 0 3.000 3.000 3.150 3.000 3.000 11,000 33,000 3.0000 3.000 3.000 3.150 3.000 3.000 11,000 3.0000 -4.46%
2016-01-13 0 3.140 2.850 3.200 - - 0 0 - 3.140 2.850 3.200 - - 0 - 0.00%
2016-01-12 0 3.140 2.840 3.200 3.140 3.140 10,000 31,400 3.1400 3.140 2.840 3.200 3.140 3.140 10,000 3.1400 0.00%
2016-01-11 0 3.140 3.120 3.140 2.990 3.210 162,000 503,775 3.1097 3.140 3.120 3.140 2.990 3.210 162,000 3.1097 6.44%
2016-01-08 0 2.950 2.950 3.000 - - 0 0 - 2.950 2.950 3.000 - - 0 - 1.72%
2016-01-07 0 2.900 2.500 3.120 - - 0 0 - 2.900 2.500 3.120 - - 0 - 0.00%
2016-01-06 0 2.900 2.760 3.250 - - 0 0 - 2.900 2.760 3.250 - - 0 - 0.00%
2016-01-05 0 2.900 2.730 3.390 2.900 2.900 40,000 116,000 2.9000 2.900 2.730 3.390 2.900 2.900 40,000 2.9000 -3.65%
2016-01-04 0 3.010 3.010 3.200 3.000 3.000 2,000 6,000 3.0000 3.010 3.010 3.200 3.000 3.000 2,000 3.0000 0.33%
2015-12-31 0 3.000 2.920 3.400 - - 0 0 - 3.000 2.920 3.400 - - 0 - 0.00%
2015-12-30 0 3.000 2.940 3.200 - - 0 0 - 3.000 2.940 3.200 - - 0 - 0.00%
2015-12-29 0 3.000 3.000 3.450 - - 0 0 - 3.000 3.000 3.450 - - 0 - 1.69%
2015-12-28 0 2.950 2.910 3.250 2.950 3.140 87,000 259,540 2.9832 2.950 2.910 3.250 2.950 3.140 87,000 2.9832 -3.59%
2015-12-24 0 3.060 3.030 3.200 - - 0 0 - 3.060 3.030 3.200 - - 0 - 0.00%
2015-12-23 0 3.060 3.060 3.400 3.030 3.030 500 1,515 3.0300 3.060 3.060 3.400 3.030 3.030 500 3.0300 -1.29%
2015-12-22 0 3.100 3.040 3.200 - - 0 0 - 3.100 3.040 3.200 - - 0 - 0.00%
2015-12-21 0 3.100 3.060 3.470 - - 0 0 - 3.100 3.060 3.470 - - 0 - 0.00%
2015-12-18 0 3.100 3.100 3.320 - - 0 0 - 3.100 3.100 3.320 - - 0 - 0.65%
2015-12-17 0 3.080 3.090 3.450 3.030 3.190 112,500 348,730 3.0998 3.080 3.090 3.450 3.030 3.190 112,500 3.0998 -3.75%
2015-12-16 0 3.200 3.060 3.390 - - 0 0 - 3.200 3.060 3.390 - - 0 - 0.00%
2015-12-15 0 3.200 3.200 3.370 3.200 3.200 2,500 8,000 3.2000 3.200 3.200 3.370 3.200 3.200 2,500 3.2000 -3.90%
2015-12-14 0 3.330 3.030 3.330 3.350 3.450 5,500 18,475 3.3591 3.330 3.030 3.330 3.350 3.450 5,500 3.3591 -4.03%
2015-12-11 0 3.470 3.200 3.470 3.470 3.830 2,500 8,855 3.5420 3.470 3.200 3.470 3.470 3.830 2,500 3.5420 7.10%
2015-12-10 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2015-12-09 0 3.240 3.040 3.380 - - 0 0 - 3.240 3.040 3.380 - - 0 - 0.00%
2015-12-08 0 3.240 3.150 3.320 - - 0 0 - 3.240 3.150 3.320 - - 0 - 0.00%
2015-12-07 0 3.240 3.210 3.310 - - 0 0 - 3.240 3.210 3.310 - - 0 - 0.00%
2015-12-04 0 3.240 3.220 3.240 3.240 3.360 75,500 249,170 3.3003 3.240 3.220 3.240 3.240 3.360 75,500 3.3003 -4.99%
2015-12-03 0 3.410 3.400 3.450 3.410 3.570 12,500 42,705 3.4164 3.410 3.400 3.450 3.410 3.570 12,500 3.4164 0.00%
2015-12-02 0 3.410 3.410 3.590 3.410 3.410 5,000 17,050 3.4100 3.410 3.410 3.590 3.410 3.410 5,000 3.4100 -1.16%
2015-12-01 0 3.450 3.410 3.450 - - 20,000 69,000 3.4500 3.450 3.410 3.450 - - 20,000 3.4500 -1.43%
2015-11-30 0 3.500 3.450 3.660 - - 0 0 - 3.500 3.450 3.660 - - 0 - 0.00%
2015-11-27 0 3.500 3.380 3.500 3.500 3.500 7,000 24,500 3.5000 3.500 3.380 3.500 3.500 3.500 7,000 3.5000 -2.51%
2015-11-26 0 3.590 3.480 3.590 3.590 3.590 1,500 5,385 3.5900 3.590 3.480 3.590 3.590 3.590 1,500 3.5900 0.00%
2015-11-25 0 3.590 3.410 3.590 3.660 3.670 15,000 55,015 3.6677 3.590 3.410 3.590 3.660 3.670 15,000 3.6677 2.87%
2015-11-24 0 3.490 3.400 3.590 - - 0 0 - 3.490 3.400 3.590 - - 0 - 0.00%
2015-11-23 0 3.490 3.400 3.500 3.410 3.490 59,500 203,075 3.4130 3.490 3.400 3.500 3.410 3.490 59,500 3.4130 1.16%
2015-11-20 0 3.450 3.450 3.580 3.450 3.640 18,500 64,145 3.4673 3.450 3.450 3.580 3.450 3.640 18,500 3.4673 0.00%
2015-11-19 0 3.450 3.450 3.460 3.450 3.460 7,500 25,920 3.4560 3.450 3.450 3.460 3.450 3.460 7,500 3.4560 -1.43%
2015-11-18 0 3.500 3.360 3.500 3.490 3.500 232,500 813,730 3.4999 3.500 3.360 3.500 3.490 3.500 232,500 3.4999 0.00%
2015-11-17 0 3.500 3.400 3.550 3.350 3.500 15,000 51,750 3.4500 3.500 3.400 3.550 3.350 3.500 15,000 3.4500 3.55%
2015-11-16 0 3.380 3.380 3.490 3.380 3.410 224,500 762,270 3.3954 3.380 3.380 3.490 3.380 3.410 224,500 3.3954 -0.88%
2015-11-13 0 3.410 3.410 3.490 3.410 3.710 61,000 224,990 3.6884 3.410 3.410 3.490 3.410 3.710 61,000 3.6884 -2.01%
2015-11-12 0 3.480 3.360 3.480 3.580 3.580 500 1,790 3.5800 3.480 3.360 3.480 3.580 3.580 500 3.5800 2.65%
2015-11-11 0 3.390 3.380 3.390 3.350 3.430 34,000 115,720 3.4035 3.390 3.380 3.390 3.350 3.430 34,000 3.4035 -1.45%
2015-11-10 0 3.440 3.360 3.440 3.350 3.440 41,000 140,590 3.4290 3.440 3.360 3.440 3.350 3.440 41,000 3.4290 0.29%
2015-11-09 0 3.430 3.430 3.440 3.320 3.480 78,500 265,540 3.3827 3.430 3.430 3.440 3.320 3.480 78,500 3.3827 5.21%
2015-11-06 0 3.260 3.270 3.460 3.150 3.400 48,500 155,850 3.2134 3.260 3.270 3.460 3.150 3.400 48,500 3.2134 -1.81%
2015-11-05 0 3.320 3.310 3.380 3.310 3.390 6,000 20,050 3.3417 3.320 3.310 3.380 3.310 3.390 6,000 3.3417 -0.90%
2015-11-04 0 3.350 3.310 3.420 3.320 3.510 37,500 125,475 3.3460 3.350 3.310 3.420 3.320 3.510 37,500 3.3460 3.08%
2015-11-03 0 3.250 3.250 3.320 3.240 3.260 8,500 27,615 3.2488 3.250 3.250 3.320 3.240 3.260 8,500 3.2488 3.83%
2015-11-02 0 3.130 3.130 3.200 3.130 3.550 196,500 650,495 3.3104 3.130 3.130 3.200 3.130 3.550 196,500 3.3104 -5.72%
2015-10-30 0 3.320 3.110 3.320 3.110 3.320 10,000 31,390 3.1390 3.320 3.110 3.320 3.110 3.320 10,000 3.1390 3.75%
2015-10-29 0 3.200 3.200 3.250 3.190 3.190 6,000 19,140 3.1900 3.200 3.200 3.250 3.190 3.190 6,000 3.1900 0.31%
2015-10-28 0 3.190 3.120 3.190 - - 0 0 - 3.190 3.120 3.190 - - 0 - -0.31%
2015-10-27 0 3.200 3.110 3.200 - - 0 0 - 3.200 3.110 3.200 - - 0 - 0.00%
2015-10-26 0 3.200 3.170 3.250 3.160 3.200 32,500 103,920 3.1975 3.200 3.170 3.250 3.160 3.200 32,500 3.1975 0.00%
2015-10-23 0 3.200 3.200 3.290 3.190 3.200 32,500 103,980 3.1994 3.200 3.200 3.290 3.190 3.200 32,500 3.1994 2.24%
2015-10-22 0 3.130 3.130 3.200 - - 0 0 - 3.130 3.130 3.200 - - 0 - 0.32%
2015-10-20 0 3.120 3.110 3.250 3.120 3.120 2,000 6,240 3.1200 3.120 3.110 3.250 3.120 3.120 2,000 3.1200 -2.50%
2015-10-19 0 3.200 3.120 3.250 3.110 3.270 34,500 110,570 3.2049 3.200 3.120 3.250 3.110 3.270 34,500 3.2049 2.56%
2015-10-16 0 3.120 3.120 3.370 3.110 3.200 20,000 63,100 3.1550 3.120 3.120 3.370 3.110 3.200 20,000 3.1550 -2.50%
2015-10-15 0 3.200 3.150 3.250 3.200 3.330 27,000 87,400 3.2370 3.200 3.150 3.250 3.200 3.330 27,000 3.2370 1.27%
2015-10-14 0 3.160 3.150 3.290 3.160 3.250 16,000 51,130 3.1956 3.160 3.150 3.290 3.160 3.250 16,000 3.1956 -2.77%
2015-10-13 0 3.250 3.250 3.300 3.250 3.250 3,000 9,750 3.2500 3.250 3.250 3.300 3.250 3.250 3,000 3.2500 -4.13%
2015-10-12 0 3.390 3.230 3.390 3.130 3.400 15,000 47,755 3.1837 3.390 3.230 3.390 3.130 3.400 15,000 3.1837 1.80%
2015-10-09 0 3.330 3.080 3.330 3.330 3.400 15,000 50,195 3.3463 3.330 3.080 3.330 3.330 3.400 15,000 3.3463 2.15%
2015-10-08 0 3.260 3.260 3.350 3.260 3.260 1,500 4,890 3.2600 3.260 3.260 3.350 3.260 3.260 1,500 3.2600 -0.61%
2015-10-07 0 3.280 3.130 3.280 3.040 3.380 15,000 46,810 3.1207 3.280 3.130 3.280 3.040 3.380 15,000 3.1207 1.55%
2015-10-06 0 3.230 3.050 3.230 3.050 3.400 84,500 274,770 3.2517 3.230 3.050 3.230 3.050 3.400 84,500 3.2517 0.94%
2015-10-05 0 3.200 3.200 3.340 3.200 3.350 22,000 70,550 3.2068 3.200 3.200 3.340 3.200 3.350 22,000 3.2068 0.00%
2015-10-02 0 3.200 3.200 3.450 3.160 3.470 119,000 381,875 3.2090 3.200 3.200 3.450 3.160 3.470 119,000 3.2090 3.56%
2015-09-30 0 3.090 3.000 3.090 3.090 3.090 500 1,545 3.0900 3.090 3.000 3.090 3.090 3.090 500 3.0900 0.32%
2015-09-29 0 3.080 3.010 3.080 3.080 3.080 5,000 15,400 3.0800 3.080 3.010 3.080 3.080 3.080 5,000 3.0800 -0.96%
2015-09-25 0 3.110 3.100 3.280 3.110 3.110 500 1,555 3.1100 3.110 3.100 3.280 3.110 3.110 500 3.1100 -5.47%
2015-09-24 0 3.290 3.080 3.290 3.080 3.350 1,500 4,755 3.1700 3.290 3.080 3.290 3.080 3.350 1,500 3.1700 3.46%
2015-09-23 0 3.180 3.010 3.180 3.360 3.360 23,500 78,960 3.3600 3.180 3.010 3.180 3.360 3.360 23,500 3.3600 -5.36%
2015-09-22 0 3.360 3.130 3.360 3.370 3.370 500 1,685 3.3700 3.360 3.130 3.360 3.370 3.370 500 3.3700 -0.59%
2015-09-21 0 3.380 3.140 3.380 - - 0 0 - 3.380 3.140 3.380 - - 0 - 0.00%
2015-09-18 0 3.380 3.220 3.400 3.200 3.410 21,500 70,740 3.2902 3.380 3.220 3.400 3.200 3.410 21,500 3.2902 0.90%
2015-09-17 0 3.350 3.210 3.360 3.350 3.350 1,000 3,350 3.3500 3.350 3.210 3.360 3.350 3.350 1,000 3.3500 -1.18%
2015-09-16 0 3.390 3.210 3.390 3.360 3.390 1,500 5,070 3.3800 3.390 3.210 3.390 3.360 3.390 1,500 3.3800 4.31%
2015-09-15 0 3.250 3.250 3.400 3.200 3.440 84,500 274,520 3.2488 3.250 3.250 3.400 3.200 3.440 84,500 3.2488 -3.56%
2015-09-14 0 3.370 3.370 3.380 3.250 3.480 21,000 70,995 3.3807 3.370 3.370 3.380 3.250 3.480 21,000 3.3807 -3.16%
2015-09-11 0 3.480 3.450 3.540 3.210 3.500 211,000 711,160 3.3704 3.480 3.450 3.540 3.210 3.500 211,000 3.3704 -10.08%
2015-09-10 0 3.870 3.330 3.870 - - 0 0 - 3.870 3.330 3.870 - - 0 - 0.00%
2015-09-09 0 3.870 3.870 3.880 3.830 3.830 4,000 15,320 3.8300 3.870 3.870 3.880 3.830 3.830 4,000 3.8300 1.04%
2015-09-08 0 3.830 3.110 3.830 3.850 3.850 500 1,925 3.8500 3.830 3.110 3.830 3.850 3.850 500 3.8500 1.86%
2015-09-07 0 3.760 3.760 3.770 3.570 3.570 4,000 14,280 3.5700 3.760 3.760 3.770 3.570 3.570 4,000 3.5700 5.32%
2015-09-04 0 3.570 3.010 3.570 3.700 3.700 53,000 196,100 3.7000 3.570 3.010 3.570 3.700 3.700 53,000 3.7000 0.00%
2015-09-02 0 3.570 3.200 3.570 - - 0 0 - 3.570 3.200 3.570 - - 0 - -0.28%
2015-09-01 0 3.580 3.010 3.770 - - 0 0 - 3.580 3.010 3.770 - - 0 - 0.00%
2015-08-31 0 3.580 3.060 3.580 - - 0 0 - 3.580 3.060 3.580 - - 0 - -0.56%
2015-08-28 0 3.600 3.250 3.600 3.630 3.640 20,500 74,560 3.6371 3.600 3.250 3.600 3.630 3.640 20,500 3.6371 -1.37%
2015-08-27 0 3.650 3.350 3.650 3.500 3.900 49,500 183,145 3.6999 3.650 3.350 3.650 3.500 3.900 49,500 3.6999 14.42%
2015-08-26 0 3.190 3.100 3.600 3.190 3.650 31,500 104,550 3.3190 3.190 3.100 3.600 3.190 3.650 31,500 3.3190 -5.90%
2015-08-25 0 3.390 3.190 3.390 3.300 3.500 43,500 145,440 3.3434 3.390 3.190 3.390 3.300 3.500 43,500 3.3434 -3.14%
2015-08-24 0 3.500 3.130 3.500 - - 0 0 - 3.500 3.130 3.500 - - 0 - -4.89%
2015-08-21 0 3.680 3.790 3.800 2.800 4.000 278,000 910,960 3.2768 3.680 3.790 3.800 2.800 4.000 278,000 3.2768 -12.38%
2015-08-20 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2015-08-19 0 4.200 3.990 4.200 - - 0 0 - 4.200 3.990 4.200 - - 0 - -2.10%
2015-08-18 0 4.290 3.520 4.290 4.290 4.290 12,000 51,480 4.2900 4.290 3.520 4.290 4.290 4.290 12,000 4.2900 7.52%
2015-08-17 0 3.990 3.520 4.180 3.990 4.000 2,500 9,995 3.9980 3.990 3.520 4.180 3.990 4.000 2,500 3.9980 -4.55%
2015-08-14 0 4.180 3.990 4.180 - - 0 0 - 4.180 3.990 4.180 - - 0 - -0.48%
2015-08-13 0 4.200 3.990 4.300 - - 0 0 - 4.200 3.990 4.300 - - 0 - 0.00%
2015-08-12 0 4.200 3.990 4.400 - - 0 0 - 4.200 3.990 4.400 - - 0 - 0.00%
2015-08-11 0 4.200 4.200 4.400 4.200 4.300 70,000 295,060 4.2151 4.200 4.200 4.400 4.200 4.300 70,000 4.2151 0.00%
2015-08-10 0 4.200 4.030 4.280 4.200 4.200 2,500 10,500 4.2000 4.200 4.030 4.280 4.200 4.200 2,500 4.2000 -0.47%
2015-08-07 0 4.220 4.190 4.300 4.220 4.220 1,000 4,220 4.2200 4.220 4.190 4.300 4.220 4.220 1,000 4.2200 2.93%
2015-08-06 0 4.100 4.060 4.250 4.100 4.300 43,500 184,605 4.2438 4.100 4.060 4.250 4.100 4.300 43,500 4.2438 -4.21%
2015-08-05 0 4.280 3.990 4.280 4.300 4.300 3,500 14,840 4.2400 4.280 3.990 4.280 4.300 4.300 3,500 4.2400 3.63%
2015-08-04 0 4.130 3.990 4.290 4.130 4.130 500 2,065 4.1300 4.130 3.990 4.290 4.130 4.130 500 4.1300 0.00%
2015-08-03 0 4.130 3.990 4.130 4.300 4.300 13,000 55,900 4.3000 4.130 3.990 4.130 4.300 4.300 13,000 4.3000 -3.95%
2015-07-31 0 4.300 4.030 4.500 - - 0 0 - 4.300 4.030 4.500 - - 0 - 0.00%
2015-07-30 0 4.300 4.050 4.300 4.000 4.490 33,000 132,755 4.0229 4.300 4.050 4.300 4.000 4.490 33,000 4.0229 6.70%
2015-07-29 0 4.030 3.900 4.900 4.020 4.050 13,500 54,415 4.0307 4.030 3.900 4.900 4.020 4.050 13,500 4.0307 1.26%
2015-07-28 0 3.980 3.980 4.800 3.980 4.040 11,000 44,035 4.0032 3.980 3.980 4.800 3.980 4.040 11,000 4.0032 -1.49%
2015-07-27 0 4.040 4.000 4.540 4.030 4.040 14,500 58,540 4.0372 4.040 4.000 4.540 4.030 4.040 14,500 4.0372 -11.21%
2015-07-24 0 4.550 4.550 4.990 4.290 4.540 117,000 504,125 4.3088 4.550 4.550 4.990 4.290 4.540 117,000 4.3088 10.44%
2015-07-23 0 4.120 4.120 4.580 4.100 4.100 10,000 41,000 4.1000 4.120 4.120 4.580 4.100 4.100 10,000 4.1000 0.00%
2015-07-22 0 4.120 4.120 4.300 4.080 4.090 5,000 20,430 4.0860 4.120 4.120 4.300 4.080 4.090 5,000 4.0860 0.24%
2015-07-21 0 4.110 4.100 4.500 4.110 4.110 16,000 65,760 4.1100 4.110 4.100 4.500 4.110 4.110 16,000 4.1100 -0.48%
2015-07-20 0 4.130 4.100 4.570 4.130 4.130 18,000 74,340 4.1300 4.130 4.100 4.570 4.130 4.130 18,000 4.1300 -0.48%
2015-07-17 0 4.150 4.150 4.500 4.140 4.140 2,500 10,350 4.1400 4.150 4.150 4.500 4.140 4.140 2,500 4.1400 0.48%
2015-07-16 0 4.130 4.130 4.520 4.130 4.130 6,500 27,185 4.1823 4.130 4.130 4.520 4.130 4.130 6,500 4.1823 -4.62%
2015-07-15 0 4.330 4.050 4.330 4.330 4.580 2,500 10,965 4.3860 4.330 4.050 4.330 4.330 4.580 2,500 4.3860 -1.59%
2015-07-14 0 4.400 4.350 4.400 4.000 4.690 595,500 2,682,930 4.5053 4.400 4.350 4.400 4.000 4.690 595,500 4.5053 10.00%
2015-07-13 0 4.000 4.000 4.180 3.940 4.000 15,000 59,700 3.9800 4.000 4.000 4.180 3.940 4.000 15,000 3.9800 0.00%
2015-07-10 0 4.000 3.970 4.000 3.610 4.310 292,500 1,208,310 4.1310 4.000 3.970 4.000 3.610 4.310 292,500 4.1310 0.25%
2015-07-09 0 3.990 3.800 4.000 3.070 4.430 432,500 1,566,655 3.6223 3.990 3.800 4.000 3.070 4.430 432,500 3.6223 24.69%
2015-07-08 0 3.200 3.200 3.350 3.200 3.810 320,500 1,063,870 3.3194 3.200 3.200 3.350 3.200 3.810 320,500 3.3194 -19.19%
2015-07-07 0 3.960 3.940 3.960 4.000 4.100 67,500 271,230 4.0182 3.960 3.940 3.960 4.000 4.100 67,500 4.0182 -2.22%
2015-07-06 0 4.050 4.000 4.200 3.800 4.420 219,000 900,780 4.1132 4.050 4.000 4.200 3.800 4.420 219,000 4.1132 -16.15%
2015-07-03 0 4.830 4.640 4.830 4.500 5.090 239,500 1,166,495 4.8705 4.830 4.640 4.830 4.500 5.090 239,500 4.8705 -3.01%
2015-07-02 0 4.980 4.850 5.100 4.970 5.190 20,000 99,725 4.9863 4.980 4.850 5.100 4.970 5.190 20,000 4.9863 -2.92%
2015-06-30 0 5.130 4.740 5.270 4.600 5.300 62,500 309,635 4.9542 5.130 4.740 5.270 4.600 5.300 62,500 4.9542 6.87%
2015-06-29 0 4.800 4.710 4.960 4.600 5.330 246,000 1,185,435 4.8188 4.800 4.710 4.960 4.600 5.330 246,000 4.8188 -7.16%
2015-06-26 0 5.170 5.140 5.180 5.140 5.210 156,000 808,530 5.1829 5.170 5.140 5.180 5.140 5.210 156,000 5.1829 -3.18%
2015-06-25 0 5.340 5.280 5.340 5.180 5.430 87,500 469,775 5.3689 5.340 5.280 5.340 5.180 5.430 87,500 5.3689 1.14%
2015-06-24 0 5.280 5.200 5.280 5.170 5.280 48,500 254,630 5.2501 5.280 5.200 5.280 5.170 5.280 48,500 5.2501 0.96%
2015-06-23 0 5.230 5.150 5.290 5.230 5.320 55,500 292,395 5.2684 5.230 5.150 5.290 5.230 5.320 55,500 5.2684 0.19%
2015-06-22 0 5.220 5.220 5.280 5.120 5.290 23,500 122,270 5.2030 5.220 5.220 5.280 5.120 5.290 23,500 5.2030 0.97%
2015-06-19 0 5.170 5.170 5.310 4.820 5.600 62,000 325,985 5.2578 5.170 5.170 5.310 4.820 5.600 62,000 5.2578 -3.36%
2015-06-18 0 5.350 5.270 5.350 5.120 5.550 403,500 2,137,730 5.2980 5.350 5.270 5.350 5.120 5.550 403,500 5.2980 5.94%
2015-06-17 0 5.050 5.050 5.150 4.950 5.190 245,000 1,232,485 5.0306 5.050 5.050 5.150 4.950 5.190 245,000 5.0306 -2.13%
2015-06-16 0 5.160 5.100 5.170 5.090 5.200 126,500 648,265 5.1246 5.160 5.100 5.170 5.090 5.200 126,500 5.1246 0.58%
2015-06-15 0 5.130 5.130 5.230 5.120 5.350 196,500 1,028,870 5.2360 5.130 5.130 5.230 5.120 5.350 196,500 5.2360 -1.72%
2015-06-12 0 5.220 5.200 5.230 5.130 5.340 242,000 1,265,290 5.2285 5.220 5.200 5.230 5.130 5.340 242,000 5.2285 -1.69%
2015-06-11 0 5.310 5.290 5.310 5.260 5.340 50,000 265,315 5.3063 5.310 5.290 5.310 5.260 5.340 50,000 5.3063 1.34%
2015-06-10 0 5.240 5.240 5.340 4.910 5.350 606,500 3,170,245 5.2271 5.240 5.240 5.340 4.910 5.350 606,500 5.2271 -2.06%
2015-06-09 0 5.350 5.350 5.380 5.300 5.450 174,500 938,285 5.3770 5.350 5.350 5.380 5.300 5.450 174,500 5.3770 -1.65%
2015-06-08 0 5.440 5.420 5.440 5.330 5.590 357,000 1,935,995 5.4230 5.440 5.420 5.440 5.330 5.590 357,000 5.4230 -0.18%
2015-06-05 0 5.450 5.420 5.470 5.410 5.500 284,000 1,547,585 5.4492 5.450 5.420 5.470 5.410 5.500 284,000 5.4492 -0.91%
2015-06-04 0 5.500 5.500 5.560 5.500 5.850 293,500 1,638,715 5.5834 5.500 5.500 5.560 5.500 5.850 293,500 5.5834 -4.35%
2015-06-03 0 5.750 5.750 5.800 5.640 5.840 210,500 1,220,380 5.7975 5.750 5.750 5.800 5.640 5.840 210,500 5.7975 -1.20%
2015-06-02 0 5.820 5.820 5.830 5.750 6.020 284,500 1,659,245 5.8321 5.820 5.820 5.830 5.750 6.020 284,500 5.8321 -1.36%
2015-06-01 0 5.900 5.900 5.910 5.680 6.100 791,500 4,695,080 5.9319 5.900 5.900 5.910 5.680 6.100 791,500 5.9319 4.98%
2015-05-29 0 5.620 5.800 5.850 5.000 6.600 638,000 3,711,310 5.8171 5.620 5.800 5.850 5.000 6.600 638,000 5.8171 -11.08%
2015-05-28 0 6.320 6.310 6.320 6.300 6.600 419,500 2,680,995 6.3909 6.320 6.310 6.320 6.300 6.600 419,500 6.3909 0.32%
2015-05-27 0 6.300 6.210 6.300 6.200 7.190 1,023,500 6,621,940 6.4699 6.300 6.210 6.300 6.200 7.190 1,023,500 6.4699 -12.01%
2015-05-26 0 7.160 7.190 7.210 6.950 8.590 3,216,000 24,452,695 7.6034 7.160 7.190 7.210 6.950 8.590 3,216,000 7.6034 5.29%
2015-05-22 1 6.800 6.750 6.800 4.900 8.620 1,690,500 11,772,505 6.9639 6.800 6.750 6.800 4.900 8.620 1,690,500 6.9639 43.16%
2015-05-21 0 4.750 4.750 4.890 4.730 5.090 17,500 85,105 4.8631 4.750 4.750 4.890 4.730 5.090 17,500 4.8631 0.85%
2015-05-20 0 4.710 4.710 5.050 - - 0 0 - 4.710 4.710 5.050 - - 0 - 0.21%
2015-05-19 0 4.700 4.520 5.000 4.700 4.700 40,000 188,000 4.7000 4.700 4.520 5.000 4.700 4.700 40,000 4.7000 -4.08%
2015-05-18 0 4.900 4.400 4.900 5.090 5.090 4,000 20,360 5.0900 4.900 4.400 4.900 5.090 5.090 4,000 5.0900 -0.61%
2015-05-15 0 4.930 4.520 4.930 - - 0 0 - 4.930 4.520 4.930 - - 0 - -0.20%
2015-05-14 0 4.940 4.800 4.950 4.690 5.000 150,500 732,900 4.8698 4.940 4.800 4.950 4.690 5.000 150,500 4.8698 8.10%
2015-05-13 0 4.570 4.570 4.990 4.530 4.570 57,000 258,440 4.5340 4.570 4.570 4.990 4.530 4.570 57,000 4.5340 3.86%
2015-05-12 0 4.400 4.300 4.400 4.400 4.600 65,500 298,975 4.5645 4.400 4.300 4.400 4.400 4.600 65,500 4.5645 -4.35%
2015-05-11 0 4.600 4.430 4.600 - - 0 0 - 4.600 4.430 4.600 - - 0 - -1.29%
2015-05-08 0 4.660 4.400 4.830 - - 0 0 - 4.660 4.400 4.830 - - 0 - 0.00%
2015-05-07 0 4.660 4.400 4.780 4.640 4.660 10,000 46,515 4.6515 4.660 4.400 4.780 4.640 4.660 10,000 4.6515 1.30%
2015-05-06 0 4.600 4.600 4.620 4.600 4.610 14,500 66,750 4.6034 4.600 4.600 4.620 4.600 4.610 14,500 4.6034 -0.43%
2015-05-05 0 4.620 4.620 4.700 4.300 4.630 116,000 504,315 4.3475 4.620 4.620 4.700 4.300 4.630 116,000 4.3475 -0.22%
2015-05-04 0 4.630 4.620 4.980 4.430 4.630 133,500 595,585 4.4613 4.630 4.620 4.980 4.430 4.630 133,500 4.4613 2.66%
2015-04-30 0 4.510 4.520 4.800 4.500 4.650 125,000 570,940 4.5675 4.510 4.520 4.800 4.500 4.650 125,000 4.5675 -5.85%
2015-04-29 0 4.790 4.420 4.790 4.400 5.000 127,000 570,535 4.4924 4.790 4.420 4.790 4.400 5.000 127,000 4.4924 6.44%
2015-04-28 0 4.500 4.500 4.600 4.500 4.700 264,000 1,231,435 4.6645 4.500 4.500 4.600 4.500 4.700 264,000 4.6645 -7.79%
2015-04-27 0 4.880 4.870 5.200 4.850 4.880 137,000 667,380 4.8714 4.880 4.870 5.200 4.850 4.880 137,000 4.8714 -0.20%
2015-04-24 0 4.890 4.770 5.200 4.850 4.910 143,500 702,650 4.8965 4.890 4.770 5.200 4.850 4.910 143,500 4.8965 -0.20%
2015-04-23 0 4.900 4.900 4.990 4.750 4.990 497,500 2,437,620 4.8997 4.900 4.900 4.990 4.750 4.990 497,500 4.8997 4.26%
2015-04-22 0 4.700 4.700 4.800 4.660 4.660 8,500 39,610 4.6600 4.700 4.700 4.800 4.660 4.660 8,500 4.6600 -3.09%
2015-04-21 0 4.850 4.700 4.860 4.620 5.260 58,000 275,570 4.7512 4.850 4.700 4.860 4.620 5.260 58,000 4.7512 7.30%
2015-04-20 0 4.520 4.520 4.830 4.500 4.830 276,000 1,310,375 4.7477 4.520 4.520 4.830 4.500 4.830 276,000 4.7477 -5.83%
2015-04-17 0 4.800 4.780 4.800 4.800 4.850 66,500 321,535 4.8351 4.800 4.780 4.800 4.800 4.850 66,500 4.8351 1.27%
2015-04-16 0 4.740 4.740 4.880 4.720 4.900 129,500 625,150 4.8274 4.740 4.740 4.880 4.720 4.900 129,500 4.8274 -3.27%
2015-04-15 0 4.900 4.600 4.900 4.900 5.160 145,500 733,310 5.0399 4.900 4.600 4.900 4.900 5.160 145,500 5.0399 -3.73%
2015-04-14 0 5.090 5.090 5.170 5.090 5.450 97,000 522,285 5.3844 5.090 5.090 5.170 5.090 5.450 97,000 5.3844 -6.61%
2015-04-13 0 5.450 5.440 5.480 5.080 5.480 281,500 1,502,170 5.3363 5.450 5.440 5.480 5.080 5.480 281,500 5.3363 8.35%
2015-04-10 0 5.030 5.030 5.060 4.840 5.030 130,000 648,265 4.9867 5.030 5.030 5.060 4.840 5.030 130,000 4.9867 3.93%
2015-04-09 0 4.840 4.840 4.990 4.800 4.840 124,000 597,105 4.8154 4.840 4.840 4.990 4.800 4.840 124,000 4.8154 -0.82%
2015-04-08 0 4.880 4.880 4.900 4.880 5.000 91,000 448,955 4.9336 4.880 4.880 4.900 4.880 5.000 91,000 4.9336 -0.61%
2015-04-02 0 4.910 4.910 5.000 4.810 5.150 139,500 709,800 5.0882 4.910 4.910 5.000 4.810 5.150 139,500 5.0882 -0.41%
2015-04-01 0 4.930 4.920 4.930 4.720 5.000 268,500 1,327,245 4.9432 4.930 4.920 4.930 4.720 5.000 268,500 4.9432 6.02%
2015-03-31 0 4.650 4.620 4.700 4.200 4.660 247,500 1,105,550 4.4669 4.650 4.620 4.700 4.200 4.660 247,500 4.4669 9.93%
2015-03-30 0 4.230 4.190 4.330 - - 0 0 - 4.230 4.190 4.330 - - 0 - 0.00%
2015-03-27 0 4.230 4.180 4.240 4.180 4.230 12,500 52,510 4.2008 4.230 4.180 4.240 4.180 4.230 12,500 4.2008 0.71%
2015-03-26 0 4.200 4.200 4.300 4.180 4.200 1,000 4,190 4.1900 4.200 4.200 4.300 4.180 4.200 1,000 4.1900 0.00%
2015-03-25 0 4.200 4.200 4.260 4.190 4.200 8,500 35,650 4.1941 4.200 4.200 4.260 4.190 4.200 8,500 4.1941 0.24%
2015-03-24 0 4.190 4.190 4.250 4.180 4.260 57,000 239,250 4.1974 4.190 4.190 4.250 4.180 4.260 57,000 4.1974 0.24%
2015-03-23 0 4.180 4.180 4.300 4.180 4.190 33,000 137,960 4.1806 4.180 4.180 4.300 4.180 4.190 33,000 4.1806 0.00%
2015-03-20 0 4.180 4.180 4.290 4.160 4.310 62,500 268,475 4.2956 4.180 4.180 4.290 4.160 4.310 62,500 4.2956 -3.24%
2015-03-19 0 4.320 4.320 4.340 4.000 4.400 67,000 289,610 4.3225 4.320 4.320 4.340 4.000 4.400 67,000 4.3225 0.00%
2015-03-18 0 4.320 4.290 4.320 4.290 4.350 83,500 359,985 4.3112 4.320 4.290 4.320 4.290 4.350 83,500 4.3112 0.70%
2015-03-17 0 4.290 3.720 4.290 4.300 4.300 500 2,150 4.3000 4.290 3.720 4.290 4.300 4.300 500 4.3000 0.00%
2015-03-16 0 4.290 4.050 4.350 4.000 4.290 107,500 440,995 4.1023 4.290 4.050 4.350 4.000 4.290 107,500 4.1023 4.63%
2015-03-13 0 4.100 4.100 4.200 4.100 4.100 6,000 24,600 4.1000 4.100 4.100 4.200 4.100 4.100 6,000 4.1000 1.23%
2015-03-12 0 4.050 3.720 4.050 - - 0 0 - 4.050 3.720 4.050 - - 0 - 0.00%
2015-03-11 0 4.050 3.880 4.050 3.860 4.050 3,500 13,890 3.9686 4.050 3.880 4.050 3.860 4.050 3,500 3.9686 -3.57%
2015-03-10 0 4.200 4.050 4.200 - - 0 0 - 4.200 4.050 4.200 - - 0 - -1.87%
2015-03-09 0 4.280 3.930 4.280 - - 0 0 - 4.280 3.930 4.280 - - 0 - 0.00%
2015-03-06 0 4.280 4.080 4.280 4.280 4.300 27,000 115,600 4.2815 4.280 4.080 4.280 4.280 4.300 27,000 4.2815 -0.47%
2015-03-05 0 4.300 4.000 4.300 3.950 4.300 85,500 352,485 4.1226 4.300 4.000 4.300 3.950 4.300 85,500 4.1226 2.38%
2015-03-04 0 4.200 4.200 4.260 4.100 4.200 161,500 672,550 4.1644 4.200 4.200 4.260 4.100 4.200 161,500 4.1644 6.33%
2015-03-03 0 3.950 3.720 3.950 3.950 3.950 19,000 75,050 3.9500 3.950 3.720 3.950 3.950 3.950 19,000 3.9500 -5.73%
2015-03-02 0 4.190 3.600 4.190 3.600 4.200 25,000 95,875 3.8350 4.190 3.600 4.190 3.600 4.200 25,000 3.8350 9.69%
2015-02-27 0 3.820 3.600 4.160 3.820 3.820 5,500 21,010 3.8200 3.820 3.600 4.160 3.820 3.820 5,500 3.8200 -0.52%
2015-02-26 0 3.840 3.840 4.140 - - 0 0 - 3.840 3.840 4.140 - - 0 - 0.52%
2015-02-25 0 3.820 3.820 4.000 3.820 3.820 500 1,910 3.8200 3.820 3.820 4.000 3.820 3.820 500 3.8200 -4.50%
2015-02-24 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - -0.74%
2015-02-23 0 4.030 3.640 4.250 3.480 4.500 69,000 274,230 3.9743 4.030 3.640 4.250 3.480 4.500 69,000 3.9743 15.80%
2015-02-18 0 3.480 3.150 4.020 - - 0 0 - 3.480 3.150 4.020 - - 0 - 0.00%
2015-02-17 0 3.480 3.150 3.480 3.480 3.480 6,000 20,880 3.4800 3.480 3.150 3.480 3.480 3.480 6,000 3.4800 -0.57%
2015-02-16 0 3.500 3.240 3.500 - - 0 0 - 3.500 3.240 3.500 - - 0 - 0.00%
2015-02-13 0 3.500 3.230 3.500 3.500 3.500 176,000 616,000 3.5000 3.500 3.230 3.500 3.500 3.500 176,000 3.5000 0.00%
2015-02-12 0 3.500 3.230 3.500 - - 1,000 3,500 3.5000 3.500 3.230 3.500 - - 1,000 3.5000 0.00%
2015-02-11 0 3.500 3.200 3.500 - - 0 0 - 3.500 3.200 3.500 - - 0 - 0.00%
2015-02-10 0 3.500 3.250 3.500 3.500 3.500 14,000 48,960 3.4971 3.500 3.250 3.500 3.500 3.500 14,000 3.4971 0.00%
2015-02-09 0 3.500 3.160 3.500 3.150 3.500 1,000 3,325 3.3250 3.500 3.160 3.500 3.150 3.500 1,000 3.3250 0.00%
2015-02-06 0 3.500 3.360 3.500 - - 0 0 - 3.500 3.360 3.500 - - 0 - 0.00%
2015-02-05 0 3.500 3.360 3.500 - - 0 0 - 3.500 3.360 3.500 - - 0 - 0.00%
2015-02-04 0 3.500 3.360 3.510 - - 0 0 - 3.500 3.360 3.510 - - 0 - 0.00%
2015-02-03 0 3.500 3.360 3.500 - - 0 0 - 3.500 3.360 3.500 - - 0 - -1.41%
2015-02-02 0 3.550 3.360 3.550 - - 0 0 - 3.550 3.360 3.550 - - 0 - 0.00%
2015-01-30 0 3.550 3.360 3.950 - - 0 0 - 3.550 3.360 3.950 - - 0 - 0.00%
2015-01-29 0 3.550 3.350 3.560 3.550 3.550 6,000 21,300 3.5500 3.550 3.350 3.560 3.550 3.550 6,000 3.5500 -0.84%
2015-01-28 0 3.580 3.580 3.600 3.500 3.510 7,000 24,565 3.5093 3.580 3.580 3.600 3.500 3.510 7,000 3.5093 -0.56%
2015-01-27 0 3.600 3.320 3.600 - - 0 0 - 3.600 3.320 3.600 - - 0 - 0.00%
2015-01-26 0 3.600 3.320 4.020 - - 0 0 - 3.600 3.320 4.020 - - 0 - 0.00%
2015-01-23 0 3.600 3.350 3.600 - - 0 0 - 3.600 3.350 3.600 - - 0 - -2.70%
2015-01-22 0 3.700 3.320 3.800 - - 0 0 - 3.700 3.320 3.800 - - 0 - 0.00%
2015-01-21 0 3.700 3.330 3.700 3.830 3.830 2,000 7,660 3.8300 3.700 3.330 3.700 3.830 3.830 2,000 3.8300 1.37%
2015-01-20 0 3.650 3.320 3.650 3.650 3.650 10,000 36,500 3.6500 3.650 3.320 3.650 3.650 3.650 10,000 3.6500 0.00%
2015-01-19 0 3.650 3.330 3.830 - - 0 0 - 3.650 3.330 3.830 - - 0 - 0.00%
2015-01-16 0 3.650 3.320 3.830 - - 0 0 - 3.650 3.320 3.830 - - 0 - 0.00%
2015-01-15 0 3.650 3.320 3.700 - - 0 0 - 3.650 3.320 3.700 - - 0 - 0.00%
2015-01-14 0 3.650 3.330 3.650 - - 0 0 - 3.650 3.330 3.650 - - 0 - 0.00%
2015-01-13 0 3.650 3.340 3.830 - - 0 0 - 3.650 3.340 3.830 - - 0 - 0.00%
2015-01-12 0 3.650 3.360 3.820 - - 0 0 - 3.650 3.360 3.820 - - 0 - 0.00%
2015-01-09 0 3.650 3.360 3.650 3.650 3.650 5,500 20,075 3.6500 3.650 3.360 3.650 3.650 3.650 5,500 3.6500 0.00%
2015-01-08 0 3.650 3.500 3.650 3.500 3.650 13,500 49,150 3.6407 3.650 3.500 3.650 3.500 3.650 13,500 3.6407 0.27%
2015-01-07 0 3.640 3.280 3.640 3.650 3.650 3,000 10,950 3.6500 3.640 3.280 3.640 3.650 3.650 3,000 3.6500 2.54%
2015-01-06 0 3.550 3.200 3.630 3.550 3.550 1,000 3,550 3.5500 3.550 3.200 3.630 3.550 3.550 1,000 3.5500 2.01%
2015-01-05 0 3.480 3.480 3.650 3.350 3.350 1,500 5,025 3.3500 3.480 3.480 3.650 3.350 3.350 1,500 3.3500 3.88%
2015-01-02 0 3.350 3.150 3.640 - - 0 0 - 3.350 3.150 3.640 - - 0 - 0.00%
2014-12-31 0 3.350 3.150 3.650 3.350 3.350 1,000 3,350 3.3500 3.350 3.150 3.650 3.350 3.350 1,000 3.3500 0.00%
2014-12-30 0 3.350 3.170 3.490 - - 0 0 - 3.350 3.170 3.490 - - 0 - 0.00%
2014-12-29 0 3.350 - 3.350 3.350 3.410 5,500 18,725 3.4045 3.350 - 3.350 3.350 3.410 5,500 3.4045 -5.63%
2014-12-24 0 3.550 3.520 3.700 - - 0 0 - 3.550 3.520 3.700 - - 0 - 0.00%
2014-12-23 0 3.550 3.400 3.660 - - 500 1,745 3.4900 3.550 3.400 3.660 - - 500 3.4900 0.00%
2014-12-22 0 3.550 3.490 3.700 - - 0 0 - 3.550 3.490 3.700 - - 0 - 0.00%
2014-12-19 0 3.550 3.490 3.650 - - 0 0 - 3.550 3.490 3.650 - - 0 - 0.00%
2014-12-18 0 3.550 3.500 3.700 - - 0 0 - 3.550 3.500 3.700 - - 0 - 0.00%
2014-12-17 0 3.550 3.460 3.700 3.550 3.550 13,000 46,150 3.5500 3.550 3.460 3.700 3.550 3.550 13,000 3.5500 -4.05%
2014-12-16 0 3.700 3.510 3.780 3.650 3.700 29,000 106,465 3.6712 3.700 3.510 3.780 3.650 3.700 29,000 3.6712 0.82%
2014-12-15 0 3.670 3.500 3.670 3.600 3.670 1,000 3,635 3.6350 3.670 3.500 3.670 3.600 3.670 1,000 3.6350 0.00%
2014-12-12 0 3.670 3.580 3.670 - - 0 0 - 3.670 3.580 3.670 - - 0 - -1.87%
2014-12-11 0 3.740 3.580 3.740 3.500 3.740 32,500 116,835 3.5949 3.740 3.580 3.740 3.500 3.740 32,500 3.5949 -5.79%
2014-12-10 0 3.970 3.620 3.980 - - 0 0 - 3.970 3.620 3.980 - - 0 - 0.00%
2014-12-09 0 3.970 3.500 3.970 3.500 4.010 44,500 163,430 3.6726 3.970 3.500 3.970 3.500 4.010 44,500 3.6726 9.07%
2014-12-08 0 3.640 3.500 3.640 - - 0 0 - 3.640 3.500 3.640 - - 0 - 0.00%
2014-12-05 0 3.640 3.500 3.890 3.640 3.660 28,000 102,000 3.6429 3.640 3.500 3.890 3.640 3.660 28,000 3.6429 -0.55%
2014-12-04 0 3.660 3.660 3.890 3.660 3.670 13,000 47,585 3.6604 3.660 3.660 3.890 3.660 3.670 13,000 3.6604 -2.40%
2014-12-03 0 3.750 3.600 3.750 3.750 3.850 12,500 48,040 3.8432 3.750 3.600 3.750 3.750 3.850 12,500 3.8432 -5.30%
2014-12-02 0 3.960 3.800 3.960 3.960 3.960 500 1,980 3.9600 3.960 3.800 3.960 3.960 3.960 500 3.9600 -0.75%
2014-12-01 0 3.990 3.800 3.990 - - 0 0 - 3.990 3.800 3.990 - - 0 - -0.25%
2014-11-28 0 4.000 3.800 4.000 4.000 4.000 5,000 20,000 4.0000 4.000 3.800 4.000 4.000 4.000 5,000 4.0000 -1.48%
2014-11-27 0 4.060 3.810 4.060 4.080 4.080 10,000 40,800 4.0800 4.060 3.810 4.060 4.080 4.080 10,000 4.0800 -0.73%
2014-11-26 0 4.090 3.810 4.090 - - 0 0 - 4.090 3.810 4.090 - - 0 - -0.73%
2014-11-25 0 4.120 3.800 4.120 - - 0 0 - 4.120 3.800 4.120 - - 0 - -0.48%
2014-11-24 0 4.140 3.800 4.140 - - 0 0 - 4.140 3.800 4.140 - - 0 - -0.24%
2014-11-21 0 4.150 3.800 4.150 - - 0 0 - 4.150 3.800 4.150 - - 0 - 0.00%
2014-11-20 0 4.150 4.010 4.150 4.150 4.170 12,000 49,880 4.1567 4.150 4.010 4.150 4.150 4.170 12,000 4.1567 5.87%
2014-11-19 0 3.920 3.920 4.150 3.840 3.840 1,000 3,840 3.8400 3.920 3.920 4.150 3.840 3.840 1,000 3.8400 0.00%
2014-11-18 0 3.920 3.880 3.920 - - 0 0 - 3.920 3.880 3.920 - - 0 - 0.00%
2014-11-17 0 3.920 3.870 4.180 3.910 4.000 21,500 84,355 3.9235 3.920 3.870 4.180 3.910 4.000 21,500 3.9235 -6.00%
2014-11-14 0 4.170 3.900 4.170 4.170 4.180 15,000 62,605 4.1737 4.170 3.900 4.170 4.170 4.180 15,000 4.1737 0.00%
2014-11-13 0 4.170 3.930 4.170 3.800 4.180 31,000 126,300 4.0742 4.170 3.930 4.170 3.800 4.180 31,000 4.0742 -0.24%
2014-11-12 0 4.180 4.000 4.180 4.090 4.180 63,500 261,390 4.1164 4.180 4.000 4.180 4.090 4.180 63,500 4.1164 3.98%
2014-11-11 0 4.020 3.930 4.080 - - 8,000,000 32,000,000 4.0000 4.020 3.930 4.080 - - 8,000,000 4.0000 0.00%
2014-11-10 0 4.020 4.020 4.180 4.020 4.020 1,000 4,020 4.0200 4.020 4.020 4.180 4.020 4.020 1,000 4.0200 2.81%
2014-11-07 0 3.910 3.910 4.300 3.870 4.000 70,000 279,720 3.9960 3.910 3.910 4.300 3.870 4.000 70,000 3.9960 -2.25%
2014-11-06 0 4.000 3.900 4.000 3.800 4.000 91,500 359,200 3.9257 4.000 3.900 4.000 3.800 4.000 91,500 3.9257 -3.15%
2014-11-05 0 4.130 3.910 4.130 4.140 4.150 7,000 29,035 4.1479 4.130 3.910 4.130 4.140 4.150 7,000 4.1479 0.73%
2014-11-04 0 4.100 3.900 4.100 - - 0 0 - 4.100 3.900 4.100 - - 0 - 0.00%
2014-11-03 0 4.100 3.960 4.100 - - 0 0 - 4.100 3.960 4.100 - - 0 - -0.49%
2014-10-31 0 4.120 3.930 4.120 3.930 4.160 16,500 65,860 3.9915 4.120 3.930 4.120 3.930 4.160 16,500 3.9915 4.83%
2014-10-30 0 3.930 3.930 4.170 3.890 4.190 45,000 179,620 3.9916 3.930 3.930 4.170 3.890 4.190 45,000 3.9916 -3.20%
2014-10-29 0 4.060 3.990 4.100 4.050 4.170 144,000 586,260 4.0713 4.060 3.990 4.100 4.050 4.170 144,000 4.0713 -3.56%
2014-10-28 0 4.210 4.210 4.300 4.200 4.200 2,000 8,400 4.2000 4.210 4.210 4.300 4.200 4.200 2,000 4.2000 0.00%
2014-10-27 0 4.210 4.100 4.210 4.200 4.220 19,500 82,025 4.2064 4.210 4.100 4.210 4.200 4.220 19,500 4.2064 2.68%
2014-10-24 0 4.100 4.100 4.190 4.090 4.100 34,000 139,340 4.0982 4.100 4.100 4.190 4.090 4.100 34,000 4.0982 0.00%
2014-10-23 0 4.100 4.100 4.260 4.060 4.060 27,500 111,830 4.0665 4.100 4.100 4.260 4.060 4.060 27,500 4.0665 -0.24%
2014-10-22 0 4.110 4.100 4.250 4.110 4.110 4,000 16,440 4.1100 4.110 4.100 4.250 4.110 4.110 4,000 4.1100 -1.67%
2014-10-21 0 4.180 4.180 4.190 4.100 4.180 34,500 143,105 4.1480 4.180 4.180 4.190 4.100 4.180 34,500 4.1480 -0.24%
2014-10-20 0 4.190 4.060 4.190 4.060 4.200 7,000 28,930 4.1329 4.190 4.060 4.190 4.060 4.200 7,000 4.1329 3.46%
2014-10-17 0 4.050 4.050 4.380 4.010 4.380 2,000 8,390 4.1950 4.050 4.050 4.380 4.010 4.380 2,000 4.1950 -3.80%
2014-10-16 0 4.210 4.100 4.480 4.200 4.210 17,000 71,450 4.2029 4.210 4.100 4.480 4.200 4.210 17,000 4.2029 0.24%
2014-10-15 0 4.200 4.200 4.400 4.120 4.200 70,000 290,465 4.1495 4.200 4.200 4.400 4.120 4.200 70,000 4.1495 -1.87%
2014-10-14 0 4.280 4.280 4.490 4.270 4.290 25,500 109,265 4.2849 4.280 4.280 4.490 4.270 4.290 25,500 4.2849 0.23%
2014-10-13 0 4.270 4.270 4.470 4.260 4.260 20,000 85,200 4.2600 4.270 4.270 4.470 4.260 4.260 20,000 4.2600 -4.04%
2014-10-10 0 4.450 4.200 4.450 4.480 4.500 15,500 69,535 4.4861 4.450 4.200 4.450 4.480 4.500 15,500 4.4861 2.53%
2014-10-09 0 4.340 4.340 4.580 4.300 4.320 3,000 12,950 4.3167 4.340 4.340 4.580 4.300 4.320 3,000 4.3167 -2.91%
2014-10-08 0 4.470 4.190 4.470 4.480 4.500 6,000 26,930 4.4883 4.470 4.190 4.470 4.480 4.500 6,000 4.4883 -0.67%
2014-10-07 0 4.500 4.380 4.500 4.490 4.540 20,500 92,220 4.4985 4.500 4.380 4.500 4.490 4.540 20,500 4.4985 0.22%
2014-10-06 0 4.490 4.310 4.500 4.190 4.590 37,500 166,545 4.4412 4.490 4.310 4.500 4.190 4.590 37,500 4.4412 7.16%
2014-10-03 0 4.190 4.100 4.210 4.190 4.200 27,500 115,490 4.1996 4.190 4.100 4.210 4.190 4.200 27,500 4.1996 -0.48%
2014-09-30 0 4.210 4.200 4.360 4.210 4.210 1,500 6,315 4.2100 4.210 4.200 4.360 4.210 4.210 1,500 4.2100 -3.44%
2014-09-29 0 4.360 4.260 4.360 4.250 4.400 207,000 896,645 4.3316 4.360 4.260 4.360 4.250 4.400 207,000 4.3316 -4.18%
2014-09-26 0 4.550 4.300 4.610 4.550 4.550 33,500 152,425 4.5500 4.550 4.300 4.610 4.550 4.550 33,500 4.5500 0.00%
2014-09-25 0 4.550 4.430 4.550 4.560 4.560 9,500 43,320 4.5600 4.550 4.430 4.550 4.560 4.560 9,500 4.5600 -0.87%
2014-09-24 0 4.590 4.490 4.590 4.590 4.600 10,000 45,955 4.5955 4.590 4.490 4.590 4.590 4.600 10,000 4.5955 0.66%
2014-09-23 0 4.560 4.410 4.560 4.370 4.560 35,500 158,555 4.4663 4.560 4.410 4.560 4.370 4.560 35,500 4.4663 -0.22%
2014-09-22 0 4.570 4.420 4.570 4.220 4.570 34,500 152,585 4.4228 4.570 4.420 4.570 4.220 4.570 34,500 4.4228 -0.22%
2014-09-19 0 4.580 4.560 4.580 4.580 4.580 2,500 11,450 4.5800 4.580 4.560 4.580 4.580 4.580 2,500 4.5800 0.44%
2014-09-18 0 4.560 4.560 4.620 4.380 4.620 42,500 193,125 4.5441 4.560 4.560 4.620 4.380 4.620 42,500 4.5441 -1.72%
2014-09-17 0 4.640 4.520 4.650 4.290 4.690 102,500 467,510 4.5611 4.640 4.520 4.650 4.290 4.690 102,500 4.5611 7.91%
2014-09-16 0 4.300 4.230 4.320 4.230 4.330 57,000 245,430 4.3058 4.300 4.230 4.320 4.230 4.330 57,000 4.3058 -4.02%
2014-09-15 0 4.480 4.480 4.570 4.460 4.550 45,500 206,510 4.5387 4.480 4.480 4.570 4.460 4.550 45,500 4.5387 -3.03%
2014-09-12 0 4.620 4.550 4.620 4.350 4.700 164,500 745,560 4.5323 4.620 4.550 4.620 4.350 4.700 164,500 4.5323 -1.70%
2014-09-11 0 4.700 4.600 4.700 4.690 4.730 14,500 68,165 4.7010 4.700 4.600 4.700 4.690 4.730 14,500 4.7010 -0.84%
2014-09-10 0 4.740 4.740 4.770 4.700 4.760 104,500 492,990 4.7176 4.740 4.740 4.770 4.700 4.760 104,500 4.7176 -1.86%
2014-09-08 0 4.830 4.760 4.840 4.610 4.880 143,500 683,405 4.7624 4.830 4.760 4.840 4.610 4.880 143,500 4.7624 2.77%
2014-09-05 0 4.700 4.640 4.700 4.700 4.800 46,500 223,020 4.7961 4.700 4.640 4.700 4.700 4.800 46,500 4.7961 -1.67%
2014-09-04 0 4.780 4.700 4.780 4.780 4.800 16,000 76,500 4.7813 4.780 4.700 4.780 4.780 4.800 16,000 4.7813 -0.42%
2014-09-03 0 4.800 4.800 4.820 4.750 4.880 87,500 418,885 4.7873 4.800 4.800 4.820 4.750 4.880 87,500 4.7873 1.69%
2014-09-02 0 4.720 4.710 4.750 4.680 4.870 155,500 737,275 4.7413 4.720 4.710 4.750 4.680 4.870 155,500 4.7413 0.43%
2014-09-01 0 4.700 4.700 4.800 4.700 4.720 85,500 402,310 4.7054 4.700 4.700 4.800 4.700 4.720 85,500 4.7054 -1.05%
2014-08-29 0 4.750 4.750 4.820 4.730 4.830 119,500 571,780 4.7848 4.750 4.750 4.820 4.730 4.830 119,500 4.7848 -3.46%
2014-08-28 0 4.920 4.870 4.920 4.600 4.930 594,000 2,897,555 4.8780 4.920 4.870 4.920 4.600 4.930 594,000 4.8780 8.13%
2014-08-27 0 4.550 4.400 4.590 4.300 4.590 176,000 774,385 4.3999 4.550 4.400 4.590 4.300 4.590 176,000 4.3999 -2.15%
2014-08-26 0 4.650 4.550 4.650 - - 0 0 - 4.650 4.550 4.650 - - 0 - -0.43%
2014-08-25 0 4.670 4.670 4.680 4.420 4.670 91,000 412,010 4.5276 4.670 4.670 4.680 4.420 4.670 91,000 4.5276 -0.64%
2014-08-22 0 4.700 4.660 4.700 4.500 4.700 32,000 147,280 4.6025 4.700 4.660 4.700 4.500 4.700 32,000 4.6025 -2.08%
2014-08-21 0 4.800 4.760 4.820 4.710 4.800 187,500 893,090 4.7631 4.800 4.760 4.820 4.710 4.800 187,500 4.7631 2.35%
2014-08-20 0 4.690 4.680 4.770 4.660 4.820 546,000 2,575,975 4.7179 4.690 4.680 4.770 4.660 4.820 546,000 4.7179 -1.47%
2014-08-19 0 4.760 4.760 4.800 4.700 4.990 393,000 1,893,200 4.8173 4.760 4.760 4.800 4.700 4.990 393,000 4.8173 -1.65%
2014-08-18 0 4.840 4.840 4.900 4.710 5.100 593,000 2,879,635 4.8560 4.840 4.840 4.900 4.710 5.100 593,000 4.8560 -1.22%
2014-08-15 0 4.900 4.900 4.940 4.650 4.980 2,145,500 10,370,505 4.8336 4.900 4.900 4.940 4.650 4.980 2,145,500 4.8336 6.06%
2014-08-14 0 4.620 4.610 4.630 4.350 4.680 2,224,500 10,280,520 4.6215 4.620 4.610 4.630 4.350 4.680 2,224,500 4.6215 7.94%
2014-08-13 0 4.280 4.200 4.270 3.900 4.380 1,292,500 5,488,340 4.2463 4.280 4.200 4.270 3.900 4.380 1,292,500 4.2463 10.31%
2014-08-12 0 3.880 3.880 3.980 3.860 3.880 14,500 56,080 3.8676 3.880 3.880 3.980 3.860 3.880 14,500 3.8676 0.52%
2014-08-11 0 3.860 3.860 3.900 3.860 3.870 33,000 127,610 3.8670 3.860 3.860 3.900 3.860 3.870 33,000 3.8670 0.26%
2014-08-08 0 3.850 3.850 3.880 3.850 3.980 255,500 991,110 3.8791 3.850 3.850 3.880 3.850 3.980 255,500 3.8791 -2.78%
2014-08-07 0 3.960 3.960 4.000 3.920 4.180 176,000 713,955 4.0566 3.960 3.960 4.000 3.920 4.180 176,000 4.0566 -5.04%
2014-08-06 0 4.170 4.160 4.200 4.050 4.170 66,500 275,615 4.1446 4.170 4.160 4.200 4.050 4.170 66,500 4.1446 1.71%
2014-08-05 0 4.100 4.100 4.150 4.050 4.200 234,500 977,520 4.1685 4.100 4.100 4.150 4.050 4.200 234,500 4.1685 -2.38%
2014-08-04 0 4.200 4.260 4.290 4.150 4.400 47,500 200,435 4.2197 4.200 4.260 4.290 4.150 4.400 47,500 4.2197 -4.55%
2014-08-01 0 4.400 4.270 4.400 4.190 4.560 217,500 957,345 4.4016 4.400 4.270 4.400 4.190 4.560 217,500 4.4016 -4.56%
2014-07-31 0 4.610 4.610 4.630 4.550 4.550 22,500 102,375 4.5500 4.610 4.610 4.630 4.550 4.550 22,500 4.5500 -0.86%
2014-07-30 0 4.650 4.650 4.680 4.520 4.650 47,500 218,380 4.5975 4.650 4.650 4.680 4.520 4.650 47,500 4.5975 -1.06%
2014-07-29 0 4.700 4.700 4.860 4.580 4.710 74,000 347,280 4.6930 4.700 4.700 4.860 4.580 4.710 74,000 4.6930 0.00%
2014-07-28 0 4.700 4.630 4.700 4.560 4.710 119,000 557,910 4.6883 4.700 4.630 4.700 4.560 4.710 119,000 4.6883 3.07%
2014-07-25 0 4.560 4.560 4.700 4.510 4.960 365,000 1,726,445 4.7300 4.560 4.560 4.700 4.510 4.960 365,000 4.7300 -8.43%
2014-07-24 0 4.980 4.980 5.000 4.960 5.100 108,500 542,045 4.9958 4.980 4.980 5.000 4.960 5.100 108,500 4.9958 -0.80%
2014-07-23 0 5.020 5.020 5.080 5.000 5.160 192,500 969,550 5.0366 5.020 5.020 5.080 5.000 5.160 192,500 5.0366 -1.95%
2014-07-22 0 5.120 5.050 5.120 4.950 5.120 291,000 1,482,175 5.0934 5.120 5.050 5.120 4.950 5.120 291,000 5.0934 0.20%
2014-07-21 0 5.110 5.050 5.110 5.050 5.260 606,000 3,092,535 5.1032 5.110 5.050 5.110 5.050 5.260 606,000 5.1032 -0.97%
2014-07-18 0 5.160 5.160 5.170 5.050 5.200 720,500 3,705,805 5.1434 5.160 5.160 5.170 5.050 5.200 720,500 5.1434 0.98%
2014-07-17 0 5.110 5.090 5.110 5.040 5.150 419,500 2,134,245 5.0876 5.110 5.090 5.110 5.040 5.150 419,500 5.0876 1.39%
2014-07-16 0 5.040 5.040 5.050 5.000 5.050 322,500 1,620,375 5.0244 5.040 5.040 5.050 5.000 5.050 322,500 5.0244 -0.20%
2014-07-15 0 5.050 5.020 5.050 5.000 5.100 233,000 1,178,020 5.0559 5.050 5.020 5.050 5.000 5.100 233,000 5.0559 -0.79%
2014-07-14 0 5.090 5.080 5.090 5.070 5.100 868,500 4,420,680 5.0900 5.090 5.080 5.090 5.070 5.100 868,500 5.0900 0.00%
2014-07-11 0 5.090 5.040 5.080 5.040 5.140 1,213,500 6,188,470 5.0997 5.090 5.040 5.080 5.040 5.140 1,213,500 5.0997 0.00%
2014-07-10 0 5.090 5.120 5.140 4.920 5.120 1,451,500 7,339,475 5.0565 5.090 5.120 5.140 4.920 5.120 1,451,500 5.0565 0.20%
2014-07-09 0 5.080 5.090 5.100 4.960 5.110 2,443,500 12,286,070 5.0281 5.080 5.090 5.100 4.960 5.110 2,443,500 5.0281 0.20%
2014-07-08 0 5.070 5.110 5.120 4.900 5.320 19,268,000 98,321,445 5.1028 5.070 5.110 5.120 4.900 5.320 19,268,000 5.1028

Webb-site Database - Powered By Linux Group

Back to top