ERNEST BOREL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01856  2014-07-11    
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
2026-03-26 0 1.650 1.570 1.640 1.600 1.650 51,000 83,120 1.6298 1.650 1.570 1.640 1.600 1.650 51,000 1.6298 1.85%
2026-03-25 0 1.620 1.560 1.660 1.610 1.670 62,000 102,500 1.6532 1.620 1.560 1.660 1.610 1.670 62,000 1.6532 -1.22%
2026-03-24 0 1.640 1.600 1.690 1.610 1.670 74,000 122,600 1.6568 1.640 1.600 1.690 1.610 1.670 74,000 1.6568 -1.20%
2026-03-23 0 1.660 1.600 1.670 1.650 1.670 45,000 74,900 1.6644 1.660 1.600 1.670 1.650 1.670 45,000 1.6644 -0.60%
2026-03-20 0 1.670 1.640 1.680 1.640 1.680 51,000 84,960 1.6659 1.670 1.640 1.680 1.640 1.680 51,000 1.6659 -1.76%
2026-03-19 0 1.700 1.630 1.710 1.640 1.710 51,000 85,060 1.6678 1.700 1.630 1.710 1.640 1.710 51,000 1.6678 -2.86%
2026-03-18 0 1.750 1.720 1.730 1.710 1.870 314,000 560,660 1.7855 1.750 1.720 1.730 1.710 1.870 314,000 1.7855 -6.42%
2026-03-17 0 1.870 1.800 1.900 1.830 1.900 69,000 129,130 1.8714 1.870 1.800 1.900 1.830 1.900 69,000 1.8714 -1.58%
2026-03-16 0 1.900 1.850 1.910 1.760 1.910 157,000 286,540 1.8251 1.900 1.850 1.910 1.760 1.910 157,000 1.8251 2.70%
2026-03-13 0 1.850 1.810 1.870 1.810 1.850 54,000 99,550 1.8435 1.850 1.810 1.870 1.810 1.850 54,000 1.8435 1.09%
2026-03-12 0 1.830 1.770 1.840 1.790 1.850 56,000 102,640 1.8329 1.830 1.770 1.840 1.790 1.850 56,000 1.8329 -2.66%
2026-03-11 0 1.880 1.750 1.880 1.810 1.880 49,000 90,180 1.8404 1.880 1.750 1.880 1.810 1.880 49,000 1.8404 1.62%
2026-03-10 0 1.850 1.810 1.840 1.800 1.870 60,000 111,580 1.8597 1.850 1.810 1.840 1.800 1.870 60,000 1.8597 -2.63%
2026-03-09 0 1.900 1.800 1.910 - - 0 0 - 1.900 1.800 1.910 - - 0 - 0.00%
2026-03-06 0 1.900 1.800 1.910 - - 0 0 - 1.900 1.800 1.910 - - 0 - 0.00%
2026-03-05 0 1.900 1.800 1.910 1.880 1.950 11,000 21,070 1.9155 1.900 1.800 1.910 1.880 1.950 11,000 1.9155 0.00%
2026-03-04 0 1.900 1.880 1.900 1.880 1.900 6,000 11,360 1.8933 1.900 1.880 1.900 1.880 1.900 6,000 1.8933 -1.55%
2026-03-03 0 1.930 1.830 1.980 1.900 1.980 26,000 50,960 1.9600 1.930 1.830 1.980 1.900 1.980 26,000 1.9600 -1.03%
2026-03-02 0 1.950 1.800 1.950 - - 0 0 - 1.950 1.800 1.950 - - 0 - -1.52%
2026-02-27 0 1.980 1.800 1.990 1.960 2.000 48,000 95,060 1.9804 1.980 1.800 1.990 1.960 2.000 48,000 1.9804 0.51%
2026-02-26 0 1.970 1.800 1.980 1.940 1.980 6,000 11,770 1.9617 1.970 1.800 1.980 1.940 1.980 6,000 1.9617 0.51%
2026-02-25 0 1.960 1.800 1.970 1.970 2.000 93,000 185,070 1.9900 1.960 1.800 1.970 1.970 2.000 93,000 1.9900 -1.01%
2026-02-24 0 1.980 1.800 1.990 1.920 2.000 113,000 222,440 1.9685 1.980 1.800 1.990 1.920 2.000 113,000 1.9685 0.00%
2026-02-23 0 1.980 1.860 1.980 1.940 2.000 57,000 112,450 1.9728 1.980 1.860 1.980 1.940 2.000 57,000 1.9728 4.21%
2026-02-20 0 1.900 1.800 1.900 1.800 1.970 20,000 37,520 1.8760 1.900 1.800 1.900 1.800 1.970 20,000 1.8760 1.60%
2026-02-16 0 1.870 1.730 1.880 1.840 1.920 112,000 214,270 1.9131 1.870 1.730 1.880 1.840 1.920 112,000 1.9131 0.54%
2026-02-13 0 1.860 1.730 1.860 1.790 1.880 32,000 58,770 1.8366 1.860 1.730 1.860 1.790 1.880 32,000 1.8366 -0.53%
2026-02-12 0 1.870 1.870 1.920 1.790 1.860 34,000 62,970 1.8521 1.870 1.870 1.920 1.790 1.860 34,000 1.8521 0.54%
2026-02-11 0 1.860 1.730 1.860 1.860 1.860 20,000 37,200 1.8600 1.860 1.730 1.860 1.860 1.860 20,000 1.8600 0.00%
2026-02-10 0 1.860 1.730 1.860 1.860 1.860 10,000 18,600 1.8600 1.860 1.730 1.860 1.860 1.860 10,000 1.8600 1.64%
2026-02-09 0 1.830 1.730 1.860 - - 0 0 - 1.830 1.730 1.860 - - 0 - 0.00%
2026-02-06 0 1.830 1.730 1.860 - - 0 0 - 1.830 1.730 1.860 - - 0 - 0.00%
2026-02-05 0 1.830 1.730 1.860 - - 0 0 - 1.830 1.730 1.860 - - 0 - 0.00%
2026-02-04 0 1.830 1.730 1.860 - - 0 0 - 1.830 1.730 1.860 - - 0 - 0.00%
2026-02-03 0 1.830 1.730 1.830 1.840 1.840 28,000 51,520 1.8400 1.830 1.730 1.830 1.840 1.840 28,000 1.8400 1.67%
2026-02-02 0 1.800 1.800 1.840 1.800 1.800 11,000 19,800 1.8000 1.800 1.800 1.840 1.800 1.800 11,000 1.8000 0.00%
2026-01-30 0 1.800 1.730 1.800 1.790 1.800 34,000 61,160 1.7988 1.800 1.730 1.800 1.790 1.800 34,000 1.7988 0.56%
2026-01-29 0 1.790 1.730 1.790 1.800 1.800 1,000 1,800 1.8000 1.790 1.730 1.790 1.800 1.800 1,000 1.8000 -0.56%
2026-01-28 0 1.800 1.780 1.800 1.790 1.870 28,000 51,480 1.8386 1.800 1.780 1.800 1.790 1.870 28,000 1.8386 -2.70%
2026-01-27 0 1.850 1.800 1.850 1.790 1.850 6,000 10,900 1.8167 1.850 1.800 1.850 1.790 1.850 6,000 1.8167 -1.07%
2026-01-26 0 1.870 1.730 1.870 - - 0 0 - 1.870 1.730 1.870 - - 0 - -0.53%
2026-01-23 0 1.880 1.730 1.880 1.880 1.880 10,000 18,800 1.8800 1.880 1.730 1.880 1.880 1.880 10,000 1.8800 2.17%
2026-01-22 0 1.840 1.770 1.840 1.730 1.840 9,000 16,170 1.7967 1.840 1.770 1.840 1.730 1.840 9,000 1.7967 -0.54%
2026-01-21 0 1.850 1.700 1.870 1.780 1.850 14,000 25,440 1.8171 1.850 1.700 1.870 1.780 1.850 14,000 1.8171 -1.60%
2026-01-20 0 1.880 - 1.880 1.770 1.880 15,000 27,920 1.8613 1.880 - 1.880 1.770 1.880 15,000 1.8613 0.00%
2026-01-19 0 1.880 - 1.880 1.890 1.890 10,000 18,900 1.8900 1.880 - 1.880 1.890 1.890 10,000 1.8900 -0.53%
2026-01-16 0 1.890 1.710 1.890 1.890 1.890 10,000 18,900 1.8900 1.890 1.710 1.890 1.890 1.890 10,000 1.8900 0.53%
2026-01-15 0 1.880 1.700 1.890 1.880 1.890 17,000 32,110 1.8888 1.880 1.700 1.890 1.880 1.890 17,000 1.8888 -0.53%
2026-01-14 0 1.890 1.820 1.900 1.890 1.900 30,000 56,800 1.8933 1.890 1.820 1.900 1.890 1.900 30,000 1.8933 1.07%
2026-01-13 0 1.870 1.750 1.890 1.880 1.890 15,000 28,300 1.8867 1.870 1.750 1.890 1.880 1.890 15,000 1.8867 0.00%
2026-01-09 0 1.870 1.750 1.880 - - 0 0 - 1.870 1.750 1.880 - - 0 - 0.00%
2026-01-08 0 1.870 1.810 1.870 1.810 1.900 30,000 56,200 1.8733 1.870 1.810 1.870 1.810 1.900 30,000 1.8733 -0.53%
2026-01-07 0 1.880 1.730 1.880 1.890 1.890 10,000 18,900 1.8900 1.880 1.730 1.880 1.890 1.890 10,000 1.8900 1.08%
2026-01-06 0 1.860 1.730 1.870 1.700 1.880 20,000 36,680 1.8340 1.860 1.730 1.870 1.700 1.880 20,000 1.8340 -1.06%
2026-01-05 0 1.880 - 1.880 - - 0 0 - 1.880 - 1.880 - - 0 - 0.00%
2025-12-31 0 1.880 1.780 1.880 1.870 1.890 217,000 408,660 1.8832 1.880 1.780 1.880 1.870 1.890 217,000 1.8832 0.00%
2025-12-30 0 1.880 1.830 1.890 1.870 1.890 296,000 558,590 1.8871 1.880 1.830 1.890 1.870 1.890 296,000 1.8871 -1.05%
2025-12-29 0 1.900 1.840 1.920 1.850 1.900 411,000 771,500 1.8771 1.900 1.840 1.920 1.850 1.900 411,000 1.8771 0.53%
2025-12-24 0 1.890 1.850 1.880 1.870 1.900 348,000 658,730 1.8929 1.890 1.850 1.880 1.870 1.900 348,000 1.8929 -0.53%
2025-12-23 0 1.900 1.900 1.910 1.870 1.910 342,000 649,060 1.8978 1.900 1.900 1.910 1.870 1.910 342,000 1.8978 0.00%
2025-12-22 0 1.900 1.900 1.910 1.880 1.910 343,000 652,050 1.9010 1.900 1.900 1.910 1.880 1.910 343,000 1.9010 -1.55%
2025-12-19 0 1.930 1.930 2.000 1.880 1.930 392,000 742,100 1.8931 1.930 1.930 2.000 1.880 1.930 392,000 1.8931 1.58%
2025-12-18 0 1.900 1.830 1.900 1.880 1.900 376,000 709,920 1.8881 1.900 1.830 1.900 1.880 1.900 376,000 1.8881 -0.52%
2025-12-17 0 1.910 1.850 1.910 1.850 1.910 390,000 738,870 1.8945 1.910 1.850 1.910 1.850 1.910 390,000 1.8945 0.00%
2025-12-16 0 1.910 1.810 1.920 1.830 1.910 392,000 725,940 1.8519 1.910 1.810 1.920 1.830 1.910 392,000 1.8519 3.24%
2025-12-15 0 1.850 1.850 1.880 1.830 1.850 373,000 684,190 1.8343 1.850 1.850 1.880 1.830 1.850 373,000 1.8343 0.00%
2025-12-12 0 1.850 1.730 1.890 1.750 1.850 550,000 980,770 1.7832 1.850 1.730 1.890 1.750 1.850 550,000 1.7832 6.94%
2025-12-11 0 1.730 1.730 1.740 1.730 1.770 474,000 829,890 1.7508 1.730 1.730 1.740 1.730 1.770 474,000 1.7508 0.58%
2025-12-10 0 1.720 1.720 1.780 1.720 1.800 662,000 1,163,510 1.7576 1.720 1.720 1.780 1.720 1.800 662,000 1.7576 -3.91%
2025-12-09 0 1.790 1.780 1.790 1.730 1.800 728,000 1,288,300 1.7696 1.790 1.780 1.790 1.730 1.800 728,000 1.7696 -0.56%
2025-12-08 0 1.800 1.720 1.810 1.670 1.800 489,000 849,560 1.7373 1.800 1.720 1.810 1.670 1.800 489,000 1.7373 3.45%
2025-12-05 0 1.740 1.680 1.740 1.710 1.800 544,000 960,120 1.7649 1.740 1.680 1.740 1.710 1.800 544,000 1.7649 -3.33%
2025-12-04 0 1.800 - 1.810 1.740 1.800 361,000 641,820 1.7779 1.800 - 1.810 1.740 1.800 361,000 1.7779 0.00%
2025-12-03 0 1.800 1.730 1.810 1.750 1.800 350,000 623,020 1.7801 1.800 1.730 1.810 1.750 1.800 350,000 1.7801 0.00%
2025-12-02 0 1.800 1.720 1.810 1.730 1.800 603,000 1,068,200 1.7715 1.800 1.720 1.810 1.730 1.800 603,000 1.7715 0.00%
2025-12-01 0 1.800 1.710 1.800 1.740 1.800 371,000 660,950 1.7815 1.800 1.710 1.800 1.740 1.800 371,000 1.7815 0.00%
2025-11-28 0 1.800 1.760 1.800 1.700 1.810 430,000 764,810 1.7786 1.800 1.760 1.800 1.700 1.810 430,000 1.7786 0.00%
2025-11-27 0 1.800 1.800 1.860 1.710 1.800 384,000 684,630 1.7829 1.800 1.800 1.860 1.710 1.800 384,000 1.7829 0.00%
2025-11-26 0 1.800 1.680 1.810 1.550 1.800 582,000 984,580 1.6917 1.800 1.680 1.810 1.550 1.800 582,000 1.6917 5.88%
2025-11-25 0 1.700 1.550 1.720 1.510 1.710 620,000 992,840 1.6014 1.700 1.550 1.720 1.510 1.710 620,000 1.6014 6.25%
2025-11-24 0 1.600 1.530 1.600 1.550 1.620 465,000 737,160 1.5853 1.600 1.530 1.600 1.550 1.620 465,000 1.5853 0.00%
2025-11-21 0 1.600 1.600 1.620 1.540 1.610 253,000 401,600 1.5874 1.600 1.600 1.620 1.540 1.610 253,000 1.5874 0.00%
2025-11-20 0 1.600 1.510 1.600 1.570 1.600 223,000 353,860 1.5868 1.600 1.510 1.600 1.570 1.600 223,000 1.5868 0.63%
2025-11-19 0 1.590 1.480 1.600 1.470 1.600 231,000 356,190 1.5419 1.590 1.480 1.600 1.470 1.600 231,000 1.5419 6.00%
2025-11-18 0 1.500 1.440 1.550 1.420 1.640 583,000 886,260 1.5202 1.500 1.440 1.550 1.420 1.640 583,000 1.5202 -6.83%
2025-11-17 0 1.610 1.610 1.660 1.500 1.720 341,000 555,760 1.6298 1.610 1.610 1.660 1.500 1.720 341,000 1.6298 0.00%
2025-11-14 0 1.610 1.610 1.640 1.600 1.780 339,000 587,610 1.7334 1.610 1.610 1.640 1.600 1.780 339,000 1.7334 -10.56%
2025-11-13 0 1.800 1.720 1.800 1.730 1.820 515,000 910,050 1.7671 1.800 1.720 1.800 1.730 1.820 515,000 1.7671 0.56%
2025-11-12 0 1.790 1.720 1.800 1.760 1.790 318,000 564,300 1.7745 1.790 1.720 1.800 1.760 1.790 318,000 1.7745 1.13%
2025-11-11 0 1.770 1.720 1.770 1.730 1.790 316,000 556,110 1.7598 1.770 1.720 1.770 1.730 1.790 316,000 1.7598 0.57%
2025-11-10 0 1.760 1.700 1.760 1.710 1.770 361,000 630,240 1.7458 1.760 1.700 1.760 1.710 1.770 361,000 1.7458 1.73%
2025-11-07 0 1.730 1.700 1.730 1.730 1.790 347,000 615,870 1.7748 1.730 1.700 1.730 1.730 1.790 347,000 1.7748 -4.95%
2025-11-06 0 1.820 1.800 1.830 1.790 1.820 393,000 712,930 1.8141 1.820 1.800 1.830 1.790 1.820 393,000 1.8141 0.55%
2025-11-05 0 1.810 1.760 1.850 1.760 1.810 401,000 720,210 1.7960 1.810 1.760 1.850 1.760 1.810 401,000 1.7960 -0.55%
2025-11-04 0 1.820 1.780 1.820 1.770 1.830 416,000 753,630 1.8116 1.820 1.780 1.820 1.770 1.830 416,000 1.8116 1.11%
2025-11-03 0 1.800 1.730 1.800 1.750 1.810 367,000 657,740 1.7922 1.800 1.730 1.800 1.750 1.810 367,000 1.7922 0.00%
2025-10-31 0 1.800 1.720 1.800 1.750 1.830 400,000 715,560 1.7889 1.800 1.720 1.800 1.750 1.830 400,000 1.7889 1.12%
2025-10-30 0 1.780 1.770 1.780 1.700 1.830 643,000 1,129,370 1.7564 1.780 1.770 1.780 1.700 1.830 643,000 1.7564 -3.78%
2025-10-28 0 1.850 1.800 1.850 1.830 1.930 247,000 464,390 1.8801 1.850 1.800 1.850 1.830 1.930 247,000 1.8801 -4.64%
2025-10-27 0 1.940 1.850 1.940 1.900 1.960 453,000 882,040 1.9471 1.940 1.850 1.940 1.900 1.960 453,000 1.9471 -0.51%
2025-10-24 0 1.950 1.900 1.950 1.880 1.970 501,000 969,120 1.9344 1.950 1.900 1.950 1.880 1.970 501,000 1.9344 1.04%
2025-10-23 0 1.930 1.870 1.930 1.880 1.970 517,000 996,690 1.9278 1.930 1.870 1.930 1.880 1.970 517,000 1.9278 -0.52%
2025-10-22 0 1.940 1.880 1.940 1.920 1.990 513,000 1,014,600 1.9778 1.940 1.880 1.940 1.920 1.990 513,000 1.9778 -2.51%
2025-10-21 0 1.990 1.940 2.010 1.970 2.030 527,000 1,057,200 2.0061 1.990 1.940 2.010 1.970 2.030 527,000 2.0061 -1.49%
2025-10-20 0 2.020 1.980 2.020 1.950 2.040 602,000 1,201,210 1.9954 2.020 1.980 2.020 1.950 2.040 602,000 1.9954 3.59%
2025-10-17 0 1.950 1.900 1.950 1.880 1.950 611,000 1,165,120 1.9069 1.950 1.900 1.950 1.880 1.950 611,000 1.9069 2.63%
2025-10-16 0 1.900 1.860 1.920 1.860 1.900 543,000 1,021,300 1.8808 1.900 1.860 1.920 1.860 1.900 543,000 1.8808 1.60%
2025-10-15 0 1.870 1.840 1.870 1.840 1.870 560,000 1,039,920 1.8570 1.870 1.840 1.870 1.840 1.870 560,000 1.8570 0.54%
2025-10-14 0 1.860 1.860 1.870 1.830 1.860 569,000 1,052,370 1.8495 1.860 1.860 1.870 1.830 1.860 569,000 1.8495 1.09%
2025-10-13 0 1.840 1.840 1.870 1.800 1.870 744,000 1,367,250 1.8377 1.840 1.840 1.870 1.800 1.870 744,000 1.8377 -1.60%
2025-10-10 0 1.870 1.850 1.910 1.830 1.900 924,000 1,731,110 1.8735 1.870 1.850 1.910 1.830 1.900 924,000 1.8735 0.54%
2025-10-09 0 1.860 1.860 1.960 1.800 1.950 964,000 1,828,090 1.8964 1.860 1.860 1.960 1.800 1.950 964,000 1.8964 -1.06%
2025-10-08 0 1.880 1.820 1.880 1.800 1.880 844,000 1,557,060 1.8449 1.880 1.820 1.880 1.800 1.880 844,000 1.8449 2.73%
2025-10-06 0 1.830 1.830 1.840 1.800 1.880 774,000 1,440,410 1.8610 1.830 1.830 1.840 1.800 1.880 774,000 1.8610 -1.08%
2025-10-03 0 1.850 1.810 1.880 1.790 1.890 772,000 1,448,810 1.8767 1.850 1.810 1.880 1.790 1.890 772,000 1.8767 -2.63%
2025-10-02 0 1.900 1.900 1.910 1.780 1.900 1,262,000 2,319,130 1.8377 1.900 1.900 1.910 1.780 1.900 1,262,000 1.8377 3.26%
2025-09-30 0 1.840 1.800 1.830 1.730 1.850 1,044,000 1,859,570 1.7812 1.840 1.800 1.830 1.730 1.850 1,044,000 1.7812 2.22%
2025-09-29 0 1.800 1.750 1.800 1.680 1.800 1,068,000 1,873,440 1.7542 1.800 1.750 1.800 1.680 1.800 1,068,000 1.7542 5.26%
2025-09-26 0 1.710 1.650 1.720 1.660 1.720 796,000 1,339,000 1.6822 1.710 1.650 1.720 1.660 1.720 796,000 1.6822 0.59%
2025-09-25 0 1.700 1.630 1.690 1.670 1.700 760,000 1,276,580 1.6797 1.700 1.630 1.690 1.670 1.700 760,000 1.6797 0.00%
2025-09-24 0 1.700 1.620 1.700 1.600 1.700 1,100,000 1,810,320 1.6457 1.700 1.620 1.700 1.600 1.700 1,100,000 1.6457 3.03%
2025-09-23 0 1.650 1.650 1.680 1.550 1.680 1,234,000 2,016,650 1.6342 1.650 1.650 1.680 1.550 1.680 1,234,000 1.6342 -2.94%
2025-09-22 0 1.700 1.700 1.710 1.590 1.790 1,412,000 2,342,460 1.6590 1.700 1.700 1.710 1.590 1.790 1,412,000 1.6590 0.00%
2025-09-19 0 1.700 1.570 1.680 1.500 1.700 1,549,000 2,406,390 1.5535 1.700 1.570 1.680 1.500 1.700 1,549,000 1.5535 8.97%
2025-09-18 0 1.560 1.490 1.560 1.480 1.570 1,605,000 2,430,910 1.5146 1.560 1.490 1.560 1.480 1.570 1,605,000 1.5146 0.00%
2025-09-17 0 1.560 1.470 1.560 1.290 1.560 2,075,000 3,093,800 1.4910 1.560 1.470 1.560 1.290 1.560 2,075,000 1.4910 0.00%
2025-09-16 0 1.560 1.450 1.560 1.470 1.570 1,149,000 1,749,260 1.5224 1.560 1.450 1.560 1.470 1.570 1,149,000 1.5224 0.00%
2025-09-15 0 1.560 1.520 1.560 1.490 1.560 1,014,000 1,540,920 1.5196 1.560 1.520 1.560 1.490 1.560 1,014,000 1.5196 0.65%
2025-09-12 0 1.550 1.400 1.590 1.460 1.550 1,805,000 2,678,600 1.4840 1.550 1.400 1.590 1.460 1.550 1,805,000 1.4840 2.65%
2025-09-11 0 1.510 1.450 1.510 1.420 1.510 1,092,000 1,601,440 1.4665 1.510 1.450 1.510 1.420 1.510 1,092,000 1.4665 0.67%
2025-09-10 0 1.500 1.380 1.500 1.340 1.500 426,000 593,380 1.3929 1.500 1.380 1.500 1.340 1.500 426,000 1.3929 11.94%
2025-09-09 0 1.340 1.180 1.340 1.270 1.350 152,000 201,280 1.3242 1.340 1.180 1.340 1.270 1.350 152,000 1.3242 8.94%
2025-09-08 0 1.230 1.130 1.230 1.150 1.240 23,000 28,330 1.2317 1.230 1.130 1.230 1.150 1.240 23,000 1.2317 6.03%
2025-09-05 0 1.160 1.160 1.200 1.160 1.210 92,000 108,940 1.1841 1.160 1.160 1.200 1.160 1.210 92,000 1.1841 0.00%
2025-09-04 0 1.160 1.010 1.160 1.100 1.190 149,000 175,130 1.1754 1.160 1.010 1.160 1.100 1.190 149,000 1.1754 -7.94%
2025-09-03 0 1.260 1.180 1.260 1.270 1.270 20,000 25,400 1.2700 1.260 1.180 1.260 1.270 1.270 20,000 1.2700 3.28%
2025-09-02 0 1.220 1.180 1.220 1.230 1.240 10,000 12,390 1.2390 1.220 1.180 1.220 1.230 1.240 10,000 1.2390 -1.61%
2025-09-01 0 1.240 1.180 1.240 1.200 1.250 53,000 64,840 1.2234 1.240 1.180 1.240 1.200 1.250 53,000 1.2234 -0.80%
2025-08-29 0 1.250 1.220 1.250 1.290 1.300 30,000 38,980 1.2993 1.250 1.220 1.250 1.290 1.300 30,000 1.2993 0.81%
2025-08-28 0 1.240 1.060 1.240 1.180 1.300 86,000 104,920 1.2200 1.240 1.060 1.240 1.180 1.300 86,000 1.2200 -6.77%
2025-08-27 0 1.330 1.110 1.330 1.300 1.400 11,000 14,400 1.3091 1.330 1.110 1.330 1.300 1.400 11,000 1.3091 -4.32%
2025-08-26 0 1.390 1.300 1.390 - - 0 0 - 1.390 1.300 1.390 - - 0 - 0.00%
2025-08-25 0 1.390 1.300 1.390 1.400 1.400 10,000 14,000 1.4000 1.390 1.300 1.390 1.400 1.400 10,000 1.4000 -4.14%
2025-08-22 0 1.450 1.370 1.450 1.410 1.450 90,000 127,220 1.4136 1.450 1.370 1.450 1.410 1.450 90,000 1.4136 -0.68%
2025-08-21 0 1.460 1.300 1.460 1.440 1.460 123,000 176,880 1.4380 1.460 1.300 1.460 1.440 1.460 123,000 1.4380 0.00%
2025-08-20 0 1.460 1.410 1.460 1.460 1.460 20,000 29,200 1.4600 1.460 1.410 1.460 1.460 1.460 20,000 1.4600 0.69%
2025-08-19 0 1.450 1.400 1.460 1.400 1.530 500,000 717,730 1.4355 1.450 1.400 1.460 1.400 1.530 500,000 1.4355 -3.97%
2025-08-18 0 1.510 1.510 1.550 1.450 1.510 274,000 407,040 1.4855 1.510 1.510 1.550 1.450 1.510 274,000 1.4855 1.34%
2025-08-15 0 1.490 1.450 1.490 1.440 1.490 283,000 413,550 1.4613 1.490 1.450 1.490 1.440 1.490 283,000 1.4613 0.00%
2025-08-14 0 1.490 1.430 1.490 1.440 1.500 277,000 402,420 1.4528 1.490 1.430 1.490 1.440 1.500 277,000 1.4528 -0.67%
2025-08-13 0 1.500 1.440 1.500 1.450 1.500 358,000 531,010 1.4833 1.500 1.440 1.500 1.450 1.500 358,000 1.4833 4.17%
2025-08-12 0 1.440 1.350 1.440 1.420 1.480 143,000 206,250 1.4423 1.440 1.350 1.440 1.420 1.480 143,000 1.4423 -2.70%
2025-08-11 0 1.480 1.350 1.480 - - 0 0 - 1.480 1.350 1.480 - - 0 - 0.00%
2025-08-08 0 1.480 1.400 1.480 1.400 1.480 27,000 39,480 1.4622 1.480 1.400 1.480 1.400 1.480 27,000 1.4622 0.00%
2025-08-07 0 1.480 1.400 1.480 1.500 1.500 20,000 30,000 1.5000 1.480 1.400 1.480 1.500 1.500 20,000 1.5000 -1.33%
2025-08-06 0 1.500 1.400 1.520 1.500 1.500 50,000 75,000 1.5000 1.500 1.400 1.520 1.500 1.500 50,000 1.5000 0.00%
2025-08-05 0 1.500 1.400 1.500 1.480 1.500 53,000 79,200 1.4943 1.500 1.400 1.500 1.480 1.500 53,000 1.4943 1.35%
2025-08-04 0 1.480 1.400 1.480 1.450 1.480 35,000 50,870 1.4534 1.480 1.400 1.480 1.450 1.480 35,000 1.4534 -0.67%
2025-08-01 0 1.490 1.350 1.490 1.450 1.500 135,000 201,450 1.4922 1.490 1.350 1.490 1.450 1.500 135,000 1.4922 2.05%
2025-07-31 0 1.460 1.360 1.470 1.400 1.500 234,000 343,470 1.4678 1.460 1.360 1.470 1.400 1.500 234,000 1.4678 -0.68%
2025-07-30 0 1.470 1.350 1.470 1.300 1.470 1,562,000 2,243,570 1.4363 1.470 1.350 1.470 1.300 1.470 1,562,000 1.4363 13.08%
2025-07-29 0 1.300 1.280 1.300 1.300 1.300 177,000 230,100 1.3000 1.300 1.280 1.300 1.300 1.300 177,000 1.3000 1.56%
2025-07-28 0 1.280 1.280 1.300 1.280 1.300 228,000 294,160 1.2902 1.280 1.280 1.300 1.280 1.300 228,000 1.2902 0.00%
2025-07-25 0 1.280 1.280 1.300 1.200 1.300 1,040,000 1,283,130 1.2338 1.280 1.280 1.300 1.200 1.300 1,040,000 1.2338 14.29%
2025-07-24 0 1.120 1.120 1.200 1.120 1.200 125,000 149,440 1.1955 1.120 1.120 1.200 1.120 1.200 125,000 1.1955 -8.20%
2025-07-23 0 1.220 1.120 1.210 1.210 1.220 26,000 31,670 1.2181 1.220 1.120 1.210 1.210 1.220 26,000 1.2181 0.00%
2025-07-22 0 1.220 1.150 1.210 1.220 1.220 20,000 24,400 1.2200 1.220 1.150 1.210 1.220 1.220 20,000 1.2200 0.00%
2025-07-21 0 1.220 1.150 1.210 1.220 1.220 27,000 32,940 1.2200 1.220 1.150 1.210 1.220 1.220 27,000 1.2200 -1.61%
2025-07-18 0 1.240 1.100 1.230 1.230 1.240 197,000 243,280 1.2349 1.240 1.100 1.230 1.230 1.240 197,000 1.2349 0.81%
2025-07-17 0 1.230 1.100 1.220 1.220 1.230 15,385,000 15,469,900 1.0055 1.230 1.100 1.220 1.220 1.230 15,385,000 1.0055 0.82%
2025-07-16 0 1.220 1.120 1.210 1.190 1.240 124,000 151,000 1.2177 1.220 1.120 1.210 1.190 1.240 124,000 1.2177 4.27%
2025-07-15 0 1.170 1.140 1.160 1.110 1.250 542,000 625,540 1.1541 1.170 1.140 1.160 1.110 1.250 542,000 1.1541 6.36%
2025-07-14 0 1.100 1.060 1.100 1.100 1.150 179,000 200,000 1.1173 1.100 1.060 1.100 1.100 1.150 179,000 1.1173 5.77%
2025-07-11 0 1.040 1.040 1.090 1.040 1.130 151,000 162,980 1.0793 1.040 1.040 1.090 1.040 1.130 151,000 1.0793 0.00%
2025-07-10 0 1.040 1.040 1.090 1.000 1.090 5,549,000 5,664,720 1.0209 1.040 1.040 1.090 1.000 1.090 5,549,000 1.0209 4.00%
2025-07-09 0 1.000 0.950 1.000 0.990 1.010 2,274,000 2,273,450 0.9998 1.000 0.950 1.000 0.990 1.010 2,274,000 0.9998 1.01%
2025-07-08 0 0.990 0.950 0.990 0.990 1.020 91,000 91,310 1.0034 0.990 0.950 0.990 0.990 1.020 91,000 1.0034 0.00%
2025-07-07 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - 0.00%
2025-07-04 0 0.990 0.950 0.970 0.950 0.990 5,000 4,830 0.9660 0.990 0.950 0.970 0.950 0.990 5,000 0.9660 2.06%
2025-07-03 0 0.970 0.940 0.970 0.960 0.970 134,000 128,100 0.9560 0.970 0.940 0.970 0.960 0.970 134,000 0.9560 3.19%
2025-07-02 0 0.940 0.940 0.950 0.900 0.960 1,261,000 1,140,950 0.9048 0.940 0.940 0.950 0.900 0.960 1,261,000 0.9048 -1.05%
2025-06-30 0 0.950 0.950 0.970 0.930 1.000 465,000 448,050 0.9635 0.950 0.950 0.970 0.930 1.000 465,000 0.9635 1.06%
2025-06-27 0 0.940 0.910 0.940 0.920 0.970 167,000 155,920 0.9337 0.940 0.910 0.940 0.920 0.970 167,000 0.9337 -2.08%
2025-06-26 0 0.960 0.930 0.950 0.870 1.000 4,778,000 4,320,260 0.9042 0.960 0.930 0.950 0.870 1.000 4,778,000 0.9042 -3.03%
2025-06-25 0 0.990 0.960 1.000 0.910 1.000 155,000 146,620 0.9459 0.990 0.960 1.000 0.910 1.000 155,000 0.9459 7.61%
2025-06-24 0 0.920 0.870 0.920 0.900 0.920 278,000 251,020 0.9029 0.920 0.870 0.920 0.900 0.920 278,000 0.9029 -1.08%
2025-06-23 0 0.930 0.920 0.940 - - 0 0 - 0.930 0.920 0.940 - - 0 - 0.00%
2025-06-20 0 0.930 0.930 0.950 0.930 0.940 146,000 135,820 0.9303 0.930 0.930 0.950 0.930 0.940 146,000 0.9303 -3.12%
2025-06-19 0 0.960 0.930 0.960 0.960 1.020 74,000 73,690 0.9958 0.960 0.930 0.960 0.960 1.020 74,000 0.9958 -1.03%
2025-06-18 0 0.970 0.930 0.960 0.880 0.970 52,000 49,360 0.9492 0.970 0.930 0.960 0.880 0.970 52,000 0.9492 3.19%
2025-06-17 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2025-06-16 0 0.940 0.870 0.930 0.920 0.940 120,000 111,110 0.9259 0.940 0.870 0.930 0.920 0.940 120,000 0.9259 2.17%
2025-06-13 0 0.920 0.890 0.940 0.920 0.920 10,000 9,200 0.9200 0.920 0.890 0.940 0.920 0.920 10,000 0.9200 -3.16%
2025-06-12 0 0.950 0.920 0.940 0.920 0.950 168,000 156,460 0.9313 0.950 0.920 0.940 0.920 0.950 168,000 0.9313 -2.06%
2025-06-11 0 0.970 0.880 0.960 0.920 1.000 836,000 785,190 0.9392 0.970 0.880 0.960 0.920 1.000 836,000 0.9392 -1.02%
2025-06-10 0 0.980 0.970 0.990 0.920 1.020 136,000 131,800 0.9691 0.980 0.970 0.990 0.920 1.020 136,000 0.9691 3.16%
2025-06-09 0 0.950 0.930 0.950 0.930 0.970 92,000 86,790 0.9434 0.950 0.930 0.950 0.930 0.970 92,000 0.9434 -3.06%
2025-06-06 0 0.980 0.960 0.980 0.940 0.990 587,000 554,820 0.9452 0.980 0.960 0.980 0.940 0.990 587,000 0.9452 0.00%
2025-06-05 0 0.980 0.950 0.980 0.950 0.990 113,000 108,810 0.9629 0.980 0.950 0.980 0.950 0.990 113,000 0.9629 2.08%
2025-06-04 0 0.960 0.960 0.990 0.940 1.000 612,000 584,040 0.9543 0.960 0.960 0.990 0.940 1.000 612,000 0.9543 -3.03%
2025-06-03 0 0.990 0.970 0.990 0.970 1.060 625,000 626,010 1.0016 0.990 0.970 0.990 0.970 1.060 625,000 1.0016 -1.00%
2025-06-02 0 1.000 1.000 1.020 1.000 1.090 735,000 758,990 1.0326 1.000 1.000 1.020 1.000 1.090 735,000 1.0326 -8.26%
2025-05-30 0 1.090 1.090 1.120 1.070 1.190 7,546,000 8,604,000 1.1402 1.090 1.090 1.120 1.070 1.190 7,546,000 1.1402 -0.91%
2025-05-29 0 1.100 1.100 1.130 1.070 1.200 6,553,000 7,332,110 1.1189 1.100 1.100 1.130 1.070 1.200 6,553,000 1.1189 1.85%
2025-05-28 0 1.080 1.080 1.100 1.060 1.190 3,753,000 4,168,340 1.1107 1.080 1.080 1.100 1.060 1.190 3,753,000 1.1107 -6.90%
2025-05-27 0 1.160 1.130 1.160 1.000 1.280 9,255,000 9,611,570 1.0385 1.160 1.130 1.160 1.000 1.280 9,255,000 1.0385 -0.85%
2025-05-26 0 1.170 1.120 1.190 1.150 1.170 6,000 6,920 1.1533 1.170 1.120 1.190 1.150 1.170 6,000 1.1533 -4.10%
2025-05-23 0 1.220 1.150 1.160 1.140 1.300 47,000 55,870 1.1887 1.220 1.150 1.160 1.140 1.300 47,000 1.1887 -5.43%
2025-05-22 0 1.290 1.260 1.290 1.250 1.450 401,000 530,360 1.3226 1.290 1.260 1.290 1.250 1.450 401,000 1.3226 0.78%
2025-05-21 0 1.280 1.240 1.280 1.290 1.370 127,000 173,350 1.3650 1.280 1.240 1.280 1.290 1.370 127,000 1.3650 -0.78%
2025-05-20 0 1.290 1.240 1.300 1.190 1.370 228,000 293,310 1.2864 1.290 1.240 1.300 1.190 1.370 228,000 1.2864 3.20%
2025-05-19 0 1.250 1.200 1.270 1.250 1.390 107,000 147,120 1.3750 1.250 1.200 1.270 1.250 1.390 107,000 1.3750 -3.85%
2025-05-16 0 1.300 1.210 1.290 1.300 1.510 202,000 270,340 1.3383 1.300 1.210 1.290 1.300 1.510 202,000 1.3383 -11.56%
2025-05-15 0 1.470 1.250 1.470 1.280 1.480 124,000 177,630 1.4325 1.470 1.250 1.470 1.280 1.480 124,000 1.4325 4.26%
2025-05-14 0 1.410 1.200 1.420 1.260 1.540 51,000 67,810 1.3296 1.410 1.200 1.420 1.260 1.540 51,000 1.3296 18.49%
2025-05-13 0 1.190 1.190 1.280 1.180 1.200 32,000 38,220 1.1944 1.190 1.190 1.280 1.180 1.200 32,000 1.1944 -0.83%
2025-05-12 0 1.200 1.200 1.210 1.200 1.450 738,000 956,210 1.2957 1.200 1.200 1.210 1.200 1.450 738,000 1.2957 -9.77%
2025-05-09 0 1.330 1.180 1.320 1.300 1.400 116,000 157,430 1.3572 1.330 1.180 1.320 1.300 1.400 116,000 1.3572 -5.00%
2025-05-08 0 1.400 1.180 1.400 1.400 1.450 2,000 2,850 1.4250 1.400 1.180 1.400 1.400 1.450 2,000 1.4250 6.87%
2025-05-07 0 1.310 1.200 1.530 - - 0 0 - 1.310 1.200 1.530 - - 0 - 0.00%
2025-05-06 0 1.310 1.190 1.330 1.250 1.340 52,000 65,090 1.2517 1.310 1.190 1.330 1.250 1.340 52,000 1.2517 -0.76%
2025-05-02 0 1.320 1.070 1.400 1.200 1.320 16,000 20,290 1.2681 1.320 1.070 1.400 1.200 1.320 16,000 1.2681 10.00%
2025-04-30 0 1.200 1.130 1.200 1.120 1.270 176,000 202,430 1.1502 1.200 1.130 1.200 1.120 1.270 176,000 1.1502 1.69%
2025-04-29 0 1.180 1.140 1.180 1.030 1.280 82,000 96,020 1.1710 1.180 1.140 1.180 1.030 1.280 82,000 1.1710 -7.81%
2025-04-28 0 1.280 0.980 1.290 1.300 1.300 2,000 2,600 1.3000 1.280 0.980 1.290 1.300 1.300 2,000 1.3000 5.79%
2025-04-25 0 1.210 1.080 1.270 - - 0 0 - 1.210 1.080 1.270 - - 0 - 0.00%
2025-04-24 0 1.210 1.110 1.220 1.160 1.240 6,000 7,240 1.2067 1.210 1.110 1.220 1.160 1.240 6,000 1.2067 -0.82%
2025-04-23 0 1.220 1.140 1.250 - - 0 0 - 1.220 1.140 1.250 - - 0 - 0.00%
2025-04-22 0 1.220 1.040 1.220 1.220 1.220 4,000 4,880 1.2200 1.220 1.040 1.220 1.220 1.220 4,000 1.2200 6.09%
2025-04-17 0 1.150 1.080 1.200 - - 0 0 - 1.150 1.080 1.200 - - 0 - 0.00%
2025-04-16 0 1.150 1.050 1.160 - - 0 0 - 1.150 1.050 1.160 - - 0 - 0.00%
2025-04-15 0 1.150 1.100 1.160 1.120 1.260 77,000 89,260 1.1592 1.150 1.100 1.160 1.120 1.260 77,000 1.1592 -1.71%
2025-04-14 0 1.170 1.130 1.180 1.140 1.390 149,000 182,430 1.2244 1.170 1.130 1.180 1.140 1.390 149,000 1.2244 -7.87%
2025-04-11 0 1.270 1.130 1.270 1.060 1.360 83,000 100,300 1.2084 1.270 1.130 1.270 1.060 1.360 83,000 1.2084 -3.05%
2025-04-10 0 1.310 1.150 1.310 1.200 1.370 25,000 33,070 1.3228 1.310 1.150 1.310 1.200 1.370 25,000 1.3228 2.34%
2025-04-09 0 1.280 1.160 1.290 1.070 1.290 136,000 158,550 1.1658 1.280 1.160 1.290 1.070 1.290 136,000 1.1658 9.40%
2025-04-08 0 1.170 1.010 1.120 1.010 1.170 91,000 95,250 1.0467 1.170 1.010 1.120 1.010 1.170 91,000 1.0467 9.35%
2025-04-07 0 1.070 1.070 1.280 1.020 1.390 68,000 74,730 1.0990 1.070 1.070 1.280 1.020 1.390 68,000 1.0990 -23.02%
2025-04-03 0 1.390 1.390 1.500 1.250 1.550 39,000 52,800 1.3538 1.390 1.390 1.500 1.250 1.550 39,000 1.3538 13.93%
2025-04-02 0 1.220 1.150 1.240 1.000 1.220 7,106,000 7,128,510 1.0032 1.220 1.150 1.240 1.000 1.220 7,106,000 1.0032 3.39%
2025-04-01 0 1.180 1.110 1.180 0.980 1.180 193,000 213,730 1.1074 1.180 1.110 1.180 0.980 1.180 193,000 1.1074 19.19%
2025-03-31 0 0.990 0.950 0.980 0.950 1.000 101,000 98,440 0.9747 0.990 0.950 0.980 0.950 1.000 101,000 0.9747 -2.94%
2025-03-28 0 1.020 0.960 1.050 0.960 1.120 28,000 29,840 1.0657 1.020 0.960 1.050 0.960 1.120 28,000 1.0657 -1.92%
2025-03-27 0 1.040 1.040 1.070 0.990 1.100 401,000 415,400 1.0359 1.040 1.040 1.070 0.990 1.100 401,000 1.0359 4.00%
2025-03-26 0 1.000 0.980 1.000 1.000 1.040 45,000 45,440 1.0098 1.000 0.980 1.000 1.000 1.040 45,000 1.0098 0.00%
2025-03-25 0 1.000 0.960 1.000 0.950 1.070 470,000 471,560 1.0033 1.000 0.960 1.000 0.950 1.070 470,000 1.0033 2.04%
2025-03-24 0 0.980 0.930 0.990 - - 0 0 - 0.980 0.930 0.990 - - 0 - 0.00%
2025-03-21 0 0.980 0.970 1.000 0.970 1.020 261,000 260,790 0.9992 0.980 0.970 1.000 0.970 1.020 261,000 0.9992 2.08%
2025-03-20 0 0.960 0.910 0.970 - - 0 0 - 0.960 0.910 0.970 - - 0 - 0.00%
2025-03-19 0 0.960 0.930 0.950 0.960 0.960 10,000 9,600 0.9600 0.960 0.930 0.950 0.960 0.960 10,000 0.9600 1.05%
2025-03-18 0 0.950 0.920 0.950 0.910 0.970 21,000 20,010 0.9529 0.950 0.920 0.950 0.910 0.970 21,000 0.9529 0.00%
2025-03-17 0 0.950 0.920 0.950 0.900 0.950 553,000 501,280 0.9065 0.950 0.920 0.950 0.900 0.950 553,000 0.9065 -2.06%
2025-03-14 0 0.970 0.930 0.970 0.940 0.980 64,000 60,440 0.9444 0.970 0.930 0.970 0.940 0.980 64,000 0.9444 0.00%
2025-03-13 0 0.970 0.940 0.970 0.960 0.990 146,000 140,910 0.9651 0.970 0.940 0.970 0.960 0.990 146,000 0.9651 -1.02%
2025-03-12 0 0.980 0.940 0.990 0.960 0.980 43,000 41,740 0.9707 0.980 0.940 0.990 0.960 0.980 43,000 0.9707 2.08%
2025-03-11 0 0.960 0.940 0.960 0.950 0.980 26,000 24,880 0.9569 0.960 0.940 0.960 0.950 0.980 26,000 0.9569 -2.04%
2025-03-10 0 0.980 0.960 0.980 0.980 0.980 9,000 8,820 0.9800 0.980 0.960 0.980 0.980 0.980 9,000 0.9800 -1.01%
2025-03-07 0 0.990 0.950 0.980 0.970 0.990 154,000 150,930 0.9801 0.990 0.950 0.980 0.970 0.990 154,000 0.9801 0.00%
2025-03-06 0 0.990 0.960 0.990 0.960 1.050 771,000 770,430 0.9993 0.990 0.960 0.990 0.960 1.050 771,000 0.9993 -1.00%
2025-03-05 0 1.000 0.950 1.000 0.930 1.000 3,060,000 2,967,170 0.9697 1.000 0.950 1.000 0.930 1.000 3,060,000 0.9697 1.01%
2025-03-04 0 0.990 0.960 0.990 0.940 1.000 1,684,000 1,636,470 0.9718 0.990 0.960 0.990 0.940 1.000 1,684,000 0.9718 -1.00%
2025-03-03 0 1.000 0.970 1.000 0.960 1.010 365,000 359,150 0.9840 1.000 0.970 1.000 0.960 1.010 365,000 0.9840 1.01%
2025-02-28 0 0.990 0.920 0.990 0.950 0.990 862,000 840,410 0.9750 0.990 0.920 0.990 0.950 0.990 862,000 0.9750 0.00%
2025-02-27 0 0.990 0.940 1.000 0.940 0.990 896,000 865,310 0.9657 0.990 0.940 1.000 0.940 0.990 896,000 0.9657 2.06%
2025-02-26 0 0.970 0.960 0.990 0.930 0.970 873,000 825,710 0.9458 0.970 0.960 0.990 0.930 0.970 873,000 0.9458 0.00%
2025-02-25 0 0.970 0.910 0.970 0.920 0.970 940,000 883,050 0.9394 0.970 0.910 0.970 0.920 0.970 940,000 0.9394 0.00%
2025-02-24 0 0.970 0.890 0.970 0.870 0.970 983,000 882,500 0.8978 0.970 0.890 0.970 0.870 0.970 983,000 0.8978 3.19%
2025-02-21 0 0.940 0.910 0.940 0.910 0.960 1,917,000 1,793,800 0.9357 0.940 0.910 0.940 0.910 0.960 1,917,000 0.9357 -6.00%
2025-02-20 0 1.000 0.970 1.000 0.950 1.000 735,000 716,280 0.9745 1.000 0.970 1.000 0.950 1.000 735,000 0.9745 0.00%
2025-02-19 0 1.000 0.950 1.000 0.950 1.000 749,000 732,620 0.9781 1.000 0.950 1.000 0.950 1.000 749,000 0.9781 0.00%
2025-02-18 0 1.000 0.950 1.000 0.950 1.000 526,000 514,490 0.9781 1.000 0.950 1.000 0.950 1.000 526,000 0.9781 0.00%
2025-02-17 0 1.000 0.960 1.000 0.960 1.000 687,000 670,280 0.9757 1.000 0.960 1.000 0.960 1.000 687,000 0.9757 0.00%
2025-02-14 0 1.000 0.990 1.000 0.960 1.000 927,000 909,930 0.9816 1.000 0.990 1.000 0.960 1.000 927,000 0.9816 0.00%
2025-02-13 0 1.000 0.960 1.000 0.940 1.000 633,000 611,190 0.9655 1.000 0.960 1.000 0.940 1.000 633,000 0.9655 1.01%
2025-02-12 0 0.990 0.990 1.000 0.910 1.020 332,000 327,590 0.9867 0.990 0.990 1.000 0.910 1.020 332,000 0.9867 -3.88%
2025-02-11 0 1.030 1.000 1.030 1.000 1.040 347,000 351,910 1.0141 1.030 1.000 1.030 1.000 1.040 347,000 1.0141 0.00%
2025-02-10 0 1.030 1.010 1.040 0.950 1.070 546,000 558,510 1.0229 1.030 1.010 1.040 0.950 1.070 546,000 1.0229 0.00%
2025-02-07 0 1.030 0.990 1.040 0.900 1.080 1,128,000 1,139,630 1.0103 1.030 0.990 1.040 0.900 1.080 1,128,000 1.0103 -5.50%
2025-02-06 0 1.090 1.070 1.090 1.050 1.150 586,000 633,690 1.0814 1.090 1.070 1.090 1.050 1.150 586,000 1.0814 -1.80%
2025-02-05 0 1.110 1.110 1.150 1.020 1.250 1,097,000 1,211,780 1.1046 1.110 1.110 1.150 1.020 1.250 1,097,000 1.1046 -11.20%
2025-02-04 0 1.250 1.250 1.260 1.090 1.410 481,000 565,310 1.1753 1.250 1.250 1.260 1.090 1.410 481,000 1.1753 -7.41%
2025-02-03 0 1.350 1.280 1.350 1.290 1.560 409,000 565,230 1.3820 1.350 1.280 1.350 1.290 1.560 409,000 1.3820 -12.34%
2025-01-28 0 1.540 1.380 1.540 1.300 1.540 186,000 264,800 1.4237 1.540 1.380 1.540 1.300 1.540 186,000 1.4237 8.45%
2025-01-27 0 1.420 1.350 1.410 1.280 1.550 252,000 346,950 1.3768 1.420 1.350 1.410 1.280 1.550 252,000 1.3768 2.16%
2025-01-24 0 1.390 1.200 1.390 1.200 1.440 201,000 266,980 1.3283 1.390 1.200 1.390 1.200 1.440 201,000 1.3283 5.30%
2025-01-23 0 1.320 1.180 1.320 1.110 1.320 183,000 217,810 1.1902 1.320 1.180 1.320 1.110 1.320 183,000 1.1902 12.82%
2025-01-22 0 1.170 1.130 1.170 1.100 1.270 175,000 202,340 1.1562 1.170 1.130 1.170 1.100 1.270 175,000 1.1562 -3.31%
2025-01-21 0 1.210 1.210 1.220 1.140 1.360 220,000 266,140 1.2097 1.210 1.210 1.220 1.140 1.360 220,000 1.2097 -6.92%
2025-01-20 0 1.300 1.200 1.300 1.110 1.370 342,000 413,180 1.2081 1.300 1.200 1.300 1.110 1.370 342,000 1.2081 -5.11%
2025-01-17 0 1.370 1.340 1.350 1.280 1.550 247,000 346,180 1.4015 1.370 1.340 1.350 1.280 1.550 247,000 1.4015 -10.46%
2025-01-16 0 1.530 1.470 1.540 1.500 1.800 444,000 742,100 1.6714 1.530 1.470 1.540 1.500 1.800 444,000 1.6714 -12.07%
2025-01-15 0 1.740 1.690 1.730 1.710 1.740 16,000 27,600 1.7250 1.740 1.690 1.730 1.710 1.740 16,000 1.7250 0.00%
2025-01-14 0 1.740 1.740 1.810 1.730 1.990 379,000 703,560 1.8564 1.740 1.740 1.810 1.730 1.990 379,000 1.8564 -3.87%
2025-01-13 0 1.810 1.710 1.810 1.810 2.050 295,000 555,860 1.8843 1.810 1.710 1.810 1.810 2.050 295,000 1.8843 0.00%
2025-01-10 0 1.810 1.630 1.820 - - 0 0 - 1.810 1.630 1.820 - - 0 - 0.00%
2025-01-09 0 1.810 1.710 1.850 1.720 1.820 26,000 47,110 1.8119 1.810 1.710 1.850 1.720 1.820 26,000 1.8119 1.12%
2025-01-08 0 1.790 1.700 1.790 1.700 2.000 762,000 1,403,560 1.8419 1.790 1.700 1.790 1.700 2.000 762,000 1.8419 -0.56%
2025-01-07 0 1.800 1.660 1.800 - - 0 0 - 1.800 1.660 1.800 - - 0 - 0.00%
2025-01-06 0 1.800 1.660 1.810 1.790 2.030 619,000 1,173,000 1.8950 1.800 1.660 1.810 1.790 2.030 619,000 1.8950 0.56%
2025-01-03 0 1.790 1.650 1.780 1.620 1.790 543,000 906,190 1.6689 1.790 1.650 1.780 1.620 1.790 543,000 1.6689 5.29%
2025-01-02 0 1.700 1.540 1.690 1.610 2.030 1,954,000 3,623,010 1.8542 1.700 1.540 1.690 1.610 2.030 1,954,000 1.8542 -5.56%
2024-12-31 0 1.800 1.460 1.800 1.600 1.800 381,000 645,850 1.6951 1.800 1.460 1.800 1.600 1.800 381,000 1.6951 14.65%
2024-12-30 0 1.570 1.570 1.610 1.550 1.900 2,007,000 3,521,470 1.7546 1.570 1.570 1.610 1.550 1.900 2,007,000 1.7546 -11.80%
2024-12-27 0 1.780 1.620 1.790 1.600 1.780 1,137,000 1,963,680 1.7271 1.780 1.620 1.790 1.600 1.780 1,137,000 1.7271 1.14%
2024-12-24 0 1.760 1.610 1.790 - - 0 0 - 1.760 1.610 1.790 - - 0 - 0.00%
2024-12-23 0 1.760 1.610 1.790 - - 0 0 - 1.760 1.610 1.790 - - 0 - 0.00%
2024-12-20 0 1.760 1.760 1.790 1.610 1.610 4,000 6,680 1.6700 1.760 1.760 1.790 1.610 1.610 4,000 1.6700 -1.68%
2024-12-19 0 1.790 - 1.790 1.790 1.790 10,000 17,900 1.7900 1.790 - 1.790 1.790 1.790 10,000 1.7900 0.00%
2024-12-18 0 1.790 - 1.790 1.790 1.800 533,000 959,380 1.8000 1.790 - 1.790 1.790 1.800 533,000 1.8000 0.00%
2024-12-17 0 1.790 1.560 1.780 - - 0 0 - 1.790 1.560 1.780 - - 0 - 0.00%
2024-12-16 0 1.790 1.560 1.780 - - 0 0 - 1.790 1.560 1.780 - - 0 - 0.00%
2024-12-13 0 1.790 - 1.780 - - 0 0 - 1.790 - 1.780 - - 0 - 0.00%
2024-12-12 0 1.790 - 1.780 - - 0 0 - 1.790 - 1.780 - - 0 - 0.00%
2024-12-11 0 1.790 1.510 1.800 - - 2,000 3,240 1.6200 1.790 1.510 1.800 - - 2,000 1.6200 -0.56%
2024-12-10 0 1.800 1.510 1.800 - - 0 0 - 1.800 1.510 1.800 - - 0 - 0.00%
2024-12-09 0 1.800 1.510 1.800 - - 0 0 - 1.800 1.510 1.800 - - 0 - -2.70%
2024-12-06 0 1.850 1.510 1.890 - - 0 0 - 1.850 1.510 1.890 - - 0 - 0.00%
2024-12-05 0 1.850 1.610 1.890 - - 0 0 - 1.850 1.610 1.890 - - 0 - 0.00%
2024-12-04 0 1.850 1.610 1.850 1.800 1.850 51,000 93,800 1.8392 1.850 1.610 1.850 1.800 1.850 51,000 1.8392 2.78%
2024-12-03 0 1.800 1.510 1.800 1.850 1.850 40,000 74,000 1.8500 1.800 1.510 1.800 1.850 1.850 40,000 1.8500 0.00%
2024-12-02 0 1.800 1.510 1.800 - - 0 0 - 1.800 1.510 1.800 - - 0 - 0.00%
2024-11-29 0 1.800 1.510 1.800 1.850 1.850 10,000 18,500 1.8500 1.800 1.510 1.800 1.850 1.850 10,000 1.8500 0.56%
2024-11-28 0 1.790 1.510 1.790 - - 0 0 - 1.790 1.510 1.790 - - 0 - 0.00%
2024-11-27 0 1.790 1.510 1.790 - - 0 0 - 1.790 1.510 1.790 - - 0 - 0.00%
2024-11-26 0 1.790 1.510 1.790 - - 0 0 - 1.790 1.510 1.790 - - 0 - 0.00%
2024-11-25 0 1.790 1.560 1.790 1.790 1.790 8,000 14,320 1.7900 1.790 1.560 1.790 1.790 1.790 8,000 1.7900 0.00%
2024-11-22 0 1.790 1.610 1.790 - - 0 0 - 1.790 1.610 1.790 - - 0 - 0.00%
2024-11-21 0 1.790 1.610 1.790 1.810 1.810 20,000 36,200 1.8100 1.790 1.610 1.790 1.810 1.810 20,000 1.8100 2.87%
2024-11-20 0 1.740 1.650 1.800 1.690 1.800 39,000 67,040 1.7190 1.740 1.650 1.800 1.690 1.800 39,000 1.7190 -2.79%
2024-11-19 0 1.790 1.560 1.790 - - 0 0 - 1.790 1.560 1.790 - - 0 - 0.00%
2024-11-18 0 1.790 1.520 1.790 1.800 1.800 10,000 18,000 1.8000 1.790 1.520 1.790 1.800 1.800 10,000 1.8000 1.13%
2024-11-15 0 1.770 1.510 1.850 - - 0 0 - 1.770 1.510 1.850 - - 0 - 0.00%
2024-11-14 0 1.770 1.560 - - - 0 0 - 1.770 1.560 - - - 0 - 0.00%
2024-11-13 0 1.770 1.560 1.800 - - 0 0 - 1.770 1.560 1.800 - - 0 - 0.00%
2024-11-12 0 1.770 1.540 1.770 1.830 1.830 54,000 98,820 1.8300 1.770 1.540 1.770 1.830 1.830 54,000 1.8300 -1.67%
2024-11-11 0 1.800 1.550 1.800 1.510 1.800 79,000 134,700 1.7051 1.800 1.550 1.800 1.510 1.800 79,000 1.7051 2.86%
2024-11-08 0 1.750 1.560 1.820 1.750 1.750 20,000 35,000 1.7500 1.750 1.560 1.820 1.750 1.750 20,000 1.7500 0.00%
2024-11-07 0 1.750 1.750 1.780 1.550 1.790 23,000 40,760 1.7722 1.750 1.750 1.780 1.550 1.790 23,000 1.7722 0.00%
2024-11-06 0 1.750 1.660 1.750 1.500 1.750 10,000 16,200 1.6200 1.750 1.660 1.750 1.500 1.750 10,000 1.6200 0.00%
2024-11-05 0 1.750 - 1.750 1.750 1.770 130,000 228,200 1.7554 1.750 - 1.750 1.750 1.770 130,000 1.7554 0.00%
2024-11-04 0 1.750 1.450 1.750 1.770 1.780 30,000 53,370 1.7790 1.750 1.450 1.750 1.770 1.780 30,000 1.7790 4.17%
2024-11-01 0 1.680 1.470 1.680 1.680 1.820 140,000 243,660 1.7404 1.680 1.470 1.680 1.680 1.820 140,000 1.7404 -1.18%
2024-10-31 0 1.700 1.530 1.700 1.640 1.740 271,000 454,930 1.6787 1.700 1.530 1.700 1.640 1.740 271,000 1.6787 4.29%
2024-10-30 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2024-10-29 0 1.630 1.420 1.630 1.410 1.650 113,000 184,310 1.6311 1.630 1.420 1.630 1.410 1.650 113,000 1.6311 14.79%
2024-10-28 0 1.420 1.400 1.420 1.220 1.460 620,000 883,360 1.4248 1.420 1.400 1.420 1.220 1.460 620,000 1.4248 5.97%
2024-10-25 0 1.340 1.300 1.390 1.310 1.750 244,000 368,360 1.5097 1.340 1.300 1.390 1.310 1.750 244,000 1.5097 -16.25%
2024-10-24 0 1.600 1.330 1.700 1.600 1.700 51,000 86,580 1.6976 1.600 1.330 1.700 1.600 1.700 51,000 1.6976 -5.88%
2024-10-23 0 1.700 1.470 1.700 1.440 1.700 249,000 398,450 1.6002 1.700 1.470 1.700 1.440 1.700 249,000 1.6002 18.06%
2024-10-22 0 1.440 1.350 1.440 - - 0 0 - 1.440 1.350 1.440 - - 0 - 0.00%
2024-10-21 0 1.440 1.350 1.450 1.410 1.450 442,000 634,910 1.4364 1.440 1.350 1.450 1.410 1.450 442,000 1.4364 2.13%
2024-10-18 0 1.410 1.350 1.420 1.410 1.410 174,000 245,340 1.4100 1.410 1.350 1.420 1.410 1.410 174,000 1.4100 -0.70%
2024-10-17 0 1.420 1.350 1.420 1.420 1.420 266,000 377,720 1.4200 1.420 1.350 1.420 1.420 1.420 266,000 1.4200 -0.70%
2024-10-16 0 1.430 1.350 1.440 1.430 1.440 354,000 507,960 1.4349 1.430 1.350 1.440 1.430 1.440 354,000 1.4349 -0.69%
2024-10-15 0 1.440 1.290 1.450 1.350 1.470 409,000 592,980 1.4498 1.440 1.290 1.450 1.350 1.470 409,000 1.4498 6.67%
2024-10-14 0 1.350 1.410 1.490 1.260 1.500 243,000 356,830 1.4684 1.350 1.410 1.490 1.260 1.500 243,000 1.4684 -5.59%
2024-10-10 0 1.430 1.500 1.510 1.430 1.520 305,000 460,470 1.5097 1.430 1.500 1.510 1.430 1.520 305,000 1.5097 -6.54%
2024-10-09 0 1.530 1.460 1.540 1.530 1.540 152,000 233,380 1.5354 1.530 1.460 1.540 1.530 1.540 152,000 1.5354 -1.29%
2024-10-08 0 1.550 1.390 1.550 1.550 1.560 202,000 313,400 1.5515 1.550 1.390 1.550 1.550 1.560 202,000 1.5515 6.90%
2024-10-07 0 1.450 1.260 1.450 1.440 1.500 269,000 391,580 1.4557 1.450 1.260 1.450 1.440 1.500 269,000 1.4557 0.00%
2024-10-04 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - -3.33%
2024-10-03 0 1.500 1.420 1.500 1.500 1.590 193,000 304,280 1.5766 1.500 1.420 1.500 1.500 1.590 193,000 1.5766 0.00%
2024-10-02 0 1.500 1.310 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.310 1.500 1.500 1.500 2,000 1.5000 2.74%
2024-09-30 0 1.460 1.300 1.600 - - 0 0 - 1.460 1.300 1.600 - - 0 - 0.00%
2024-09-27 0 1.460 1.310 1.480 - - 0 0 - 1.460 1.310 1.480 - - 0 - 0.00%
2024-09-26 0 1.460 1.300 1.470 1.400 1.480 332,000 485,360 1.4619 1.460 1.300 1.470 1.400 1.480 332,000 1.4619 2.10%
2024-09-25 0 1.430 1.300 1.440 1.390 1.460 363,000 515,420 1.4199 1.430 1.300 1.440 1.390 1.460 363,000 1.4199 2.14%
2024-09-24 0 1.400 1.330 1.390 1.320 1.470 224,000 328,810 1.4679 1.400 1.330 1.390 1.320 1.470 224,000 1.4679 -5.41%
2024-09-23 0 1.480 1.370 1.480 1.480 1.490 380,000 562,800 1.4811 1.480 1.370 1.480 1.480 1.490 380,000 1.4811 4.23%
2024-09-20 0 1.420 1.370 1.430 1.420 1.470 490,000 708,900 1.4467 1.420 1.370 1.430 1.420 1.470 490,000 1.4467 -2.74%
2024-09-19 0 1.460 1.370 1.470 1.460 1.470 380,000 556,700 1.4650 1.460 1.370 1.470 1.460 1.470 380,000 1.4650 -1.35%
2024-09-17 0 1.480 1.440 1.490 1.480 1.540 500,000 751,440 1.5029 1.480 1.440 1.490 1.480 1.540 500,000 1.5029 -0.67%
2024-09-16 0 1.490 1.400 1.490 1.460 1.490 500,000 740,450 1.4809 1.490 1.400 1.490 1.460 1.490 500,000 1.4809 0.68%
2024-09-13 0 1.480 1.370 1.490 1.270 1.510 380,000 557,600 1.4674 1.480 1.370 1.490 1.270 1.510 380,000 1.4674 -0.67%
2024-09-12 0 1.490 1.200 1.500 1.470 1.550 759,000 1,131,170 1.4903 1.490 1.200 1.500 1.470 1.550 759,000 1.4903 0.68%
2024-09-11 0 1.480 1.210 1.490 1.480 1.490 1,552,000 2,299,960 1.4819 1.480 1.210 1.490 1.480 1.490 1,552,000 1.4819 2.07%
2024-09-10 0 1.450 1.210 1.460 1.450 1.490 1,056,000 1,537,360 1.4558 1.450 1.210 1.460 1.450 1.490 1,056,000 1.4558 -2.03%
2024-09-09 0 1.480 1.200 1.480 1.480 1.490 231,000 344,040 1.4894 1.480 1.200 1.480 1.480 1.490 231,000 1.4894 5.71%
2024-09-05 0 1.400 1.320 1.400 - - 0 0 - 1.400 1.320 1.400 - - 0 - -7.89%
2024-09-04 0 1.520 1.320 1.520 - - 0 0 - 1.520 1.320 1.520 - - 0 - 0.00%
2024-09-03 0 1.520 1.320 1.530 1.520 1.550 480,000 731,700 1.5244 1.520 1.320 1.530 1.520 1.550 480,000 1.5244 3.40%
2024-09-02 0 1.470 1.380 1.480 1.330 1.560 541,000 799,710 1.4782 1.470 1.380 1.480 1.330 1.560 541,000 1.4782 -3.92%
2024-08-30 0 1.530 1.220 1.530 1.530 1.540 402,000 618,080 1.5375 1.530 1.220 1.530 1.530 1.540 402,000 1.5375 -1.29%
2024-08-29 0 1.550 1.200 1.550 1.550 1.550 937,000 1,452,350 1.5500 1.550 1.200 1.550 1.550 1.550 937,000 1.5500 2.65%
2024-08-28 0 1.510 1.390 1.510 1.500 1.510 223,000 336,520 1.5091 1.510 1.390 1.510 1.500 1.510 223,000 1.5091 0.67%
2024-08-27 0 1.500 1.410 1.500 1.350 1.500 94,000 139,570 1.4848 1.500 1.410 1.500 1.350 1.500 94,000 1.4848 11.11%
2024-08-26 0 1.350 1.310 1.350 1.190 1.350 225,000 282,600 1.2560 1.350 1.310 1.350 1.190 1.350 225,000 1.2560 16.38%
2024-08-23 0 1.160 1.080 1.160 1.070 1.200 65,000 71,970 1.1072 1.160 1.080 1.160 1.070 1.200 65,000 1.1072 1.75%
2024-08-22 0 1.140 1.090 1.140 1.140 1.150 28,000 32,000 1.1429 1.140 1.090 1.140 1.140 1.150 28,000 1.1429 -5.00%
2024-08-21 0 1.200 1.170 1.200 1.120 1.200 205,000 233,540 1.1392 1.200 1.170 1.200 1.120 1.200 205,000 1.1392 -0.83%
2024-08-20 0 1.210 1.140 1.220 1.210 1.210 1,000 1,210 1.2100 1.210 1.140 1.220 1.210 1.210 1,000 1.2100 -4.72%
2024-08-19 0 1.270 1.230 1.280 1.250 1.270 103,000 128,830 1.2508 1.270 1.230 1.280 1.250 1.270 103,000 1.2508 -0.78%
2024-08-16 0 1.280 1.240 1.280 1.230 1.280 69,000 86,170 1.2488 1.280 1.240 1.280 1.230 1.280 69,000 1.2488 8.47%
2024-08-15 0 1.180 1.180 1.200 1.170 1.290 322,000 390,570 1.2130 1.180 1.180 1.200 1.170 1.290 322,000 1.2130 -8.53%
2024-08-14 0 1.290 1.330 1.480 1.100 1.310 381,000 439,590 1.1538 1.290 1.330 1.480 1.100 1.310 381,000 1.1538 -2.27%
2024-08-13 0 1.320 1.200 1.320 1.320 1.330 27,000 35,800 1.3259 1.320 1.200 1.320 1.320 1.330 27,000 1.3259 -1.49%
2024-08-12 0 1.340 1.200 1.380 - - 0 0 - 1.340 1.200 1.380 - - 0 - 0.00%
2024-08-09 0 1.340 1.200 1.340 1.150 1.350 9,000 11,830 1.3144 1.340 1.200 1.340 1.150 1.350 9,000 1.3144 -1.47%
2024-08-08 0 1.360 1.180 1.360 - - 0 0 - 1.360 1.180 1.360 - - 0 - -0.73%
2024-08-07 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - -0.72%
2024-08-06 0 1.380 1.310 1.380 1.290 1.400 5,000 6,790 1.3580 1.380 1.310 1.380 1.290 1.400 5,000 1.3580 0.73%
2024-08-05 0 1.370 1.320 1.380 1.290 1.650 123,000 186,210 1.5139 1.370 1.320 1.380 1.290 1.650 123,000 1.5139 -5.52%
2024-08-02 0 1.450 1.360 1.640 - - 0 0 - 1.450 1.360 1.640 - - 0 - 0.00%
2024-08-01 0 1.450 1.450 1.490 1.430 1.450 7,000 10,140 1.4486 1.450 1.450 1.490 1.430 1.450 7,000 1.4486 5.07%
2024-07-31 0 1.380 1.370 1.440 1.360 1.420 32,000 44,740 1.3981 1.380 1.370 1.440 1.360 1.420 32,000 1.3981 -6.12%
2024-07-30 0 1.470 1.470 1.510 1.400 1.470 38,000 54,460 1.4332 1.470 1.470 1.510 1.400 1.470 38,000 1.4332 -4.55%
2024-07-29 0 1.540 1.530 1.540 1.410 1.600 96,000 152,970 1.5934 1.540 1.530 1.540 1.410 1.600 96,000 1.5934 -0.65%
2024-07-26 0 1.550 1.410 - - - 0 0 - 1.550 1.410 - - - 0 - 0.00%
2024-07-25 0 1.550 1.490 - - - 0 0 - 1.550 1.490 - - - 0 - 0.00%
2024-07-24 0 1.550 1.410 - - - 0 0 - 1.550 1.410 - - - 0 - 0.00%
2024-07-23 0 1.550 1.410 1.550 - - 0 0 - 1.550 1.410 1.550 - - 0 - 0.00%
2024-07-22 0 1.550 1.410 - - - 0 0 - 1.550 1.410 - - - 0 - 0.00%
2024-07-19 0 1.550 1.410 1.630 - - 0 0 - 1.550 1.410 1.630 - - 0 - 0.00%
2024-07-18 0 1.550 1.420 - 1.550 1.550 81,000 125,550 1.5500 1.550 1.420 - 1.550 1.550 81,000 1.5500 0.00%
2024-07-17 0 1.550 1.420 1.550 1.400 1.590 95,000 139,590 1.4694 1.550 1.420 1.550 1.400 1.590 95,000 1.4694 -2.52%
2024-07-16 0 1.590 1.300 1.590 1.480 1.630 88,000 133,900 1.5216 1.590 1.300 1.590 1.480 1.630 88,000 1.5216 0.00%
2024-07-15 0 1.590 1.500 1.590 1.550 1.800 395,000 637,120 1.6130 1.590 1.500 1.590 1.550 1.800 395,000 1.6130 -15.43%
2024-07-12 0 1.880 - 1.880 - - 0 0 - 1.880 - 1.880 - - 0 - -1.05%
2024-07-11 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-07-10 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-07-09 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-07-08 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-07-05 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-07-04 0 1.900 - 1.930 - - 0 0 - 1.900 - 1.930 - - 0 - 0.00%
2024-07-03 0 1.900 - 1.920 - - 0 0 - 1.900 - 1.920 - - 0 - 0.00%
2024-07-02 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-06-28 0 1.900 - 1.950 1.900 1.900 1,000 1,900 1.9000 1.900 - 1.950 1.900 1.900 1,000 1.9000 0.00%
2024-06-27 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-06-26 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
2024-06-25 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-06-24 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-06-21 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-06-20 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-06-19 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-06-18 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
2024-06-17 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -2.06%
2024-06-14 0 1.940 - 1.940 - - 0 0 - 1.940 - 1.940 - - 0 - -0.51%
2024-06-13 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-06-12 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-06-11 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-06-07 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-06-06 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-06-05 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-06-04 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-06-03 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-31 0 1.950 1.250 1.950 - - 0 0 - 1.950 1.250 1.950 - - 0 - 0.00%
2024-05-30 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-29 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-28 0 1.950 1.180 1.950 - - 0 0 - 1.950 1.180 1.950 - - 0 - 0.00%
2024-05-27 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-24 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-23 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-22 0 1.950 0.950 1.950 - - 0 0 - 1.950 0.950 1.950 - - 0 - 0.00%
2024-05-21 0 1.950 1.340 1.950 - - 0 0 - 1.950 1.340 1.950 - - 0 - 0.00%
2024-05-20 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-17 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-16 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-14 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-13 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-10 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-05-09 0 1.950 - 2.050 - - 0 0 - 1.950 - 2.050 - - 0 - 0.00%
2024-05-08 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-05-07 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-05-06 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-05-03 0 1.950 1.580 2.000 - - 0 0 - 1.950 1.580 2.000 - - 0 - 0.00%
2024-05-02 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-30 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-29 0 1.950 - 1.980 - - 0 0 - 1.950 - 1.980 - - 0 - 0.00%
2024-04-26 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-25 0 1.950 1.200 2.000 - - 0 0 - 1.950 1.200 2.000 - - 0 - 0.00%
2024-04-24 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-23 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-22 0 1.950 1.950 2.000 1.800 1.800 1,000 1,800 1.8000 1.950 1.950 2.000 1.800 1.800 1,000 1.8000 0.00%
2024-04-19 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-18 0 1.950 1.640 2.000 - - 0 0 - 1.950 1.640 2.000 - - 0 - 0.00%
2024-04-17 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-16 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-15 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-04-12 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-11 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-10 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-09 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-08 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-05 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-04-03 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-04-02 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-03-28 0 1.950 - 1.990 - - 0 0 - 1.950 - 1.990 - - 0 - 0.00%
2024-03-27 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-03-26 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-03-25 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-03-22 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-03-21 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-03-20 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-03-19 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-03-18 0 1.950 - 1.980 - - 0 0 - 1.950 - 1.980 - - 0 - 0.00%
2024-03-15 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2024-03-14 0 1.950 - 1.970 - - 0 0 - 1.950 - 1.970 - - 0 - 0.00%
2024-03-13 0 1.950 1.520 1.950 - - 0 0 - 1.950 1.520 1.950 - - 0 - 0.00%
2024-03-12 0 1.950 1.240 1.970 1.600 1.970 4,000 7,420 1.8550 1.950 1.240 1.970 1.600 1.970 4,000 1.8550 -2.01%
2024-03-11 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - 0.00%
2024-03-08 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2024-03-07 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2024-03-06 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - 0.00%
2024-03-05 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2024-03-04 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2024-03-01 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2024-02-29 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2024-02-28 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2024-02-27 0 1.990 1.160 2.000 1.990 1.990 1,000 1,990 1.9900 1.990 1.160 2.000 1.990 1.990 1,000 1.9900 1.02%
2024-02-26 0 1.970 - 2.000 1.970 1.970 1,000 1,970 1.9700 1.970 - 2.000 1.970 1.970 1,000 1.9700 3.68%
2024-02-23 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-22 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-21 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-20 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-19 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-16 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-15 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-14 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-09 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-08 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-07 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-06 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-02-05 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-02-02 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-02-01 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-01-31 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-30 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-29 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-26 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-25 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-24 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-23 0 1.900 1.430 2.000 - - 0 0 - 1.900 1.430 2.000 - - 0 - 0.00%
2024-01-22 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-19 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-18 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-17 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-16 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-01-15 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-12 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-11 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-10 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-09 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-08 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-05 0 1.900 - 1.950 - - 0 0 - 1.900 - 1.950 - - 0 - 0.00%
2024-01-04 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-03 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2024-01-02 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-29 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-28 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-27 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-12-22 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-21 0 1.900 - 2.010 - - 0 0 - 1.900 - 2.010 - - 0 - 0.00%
2023-12-20 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-19 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-18 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-15 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-14 0 1.900 1.780 1.980 1.900 2.000 129,000 252,910 1.9605 1.900 1.780 1.980 1.900 2.000 129,000 1.9605 2.15%
2023-12-13 0 1.860 - 2.000 - - 0 0 - 1.860 - 2.000 - - 0 - 0.00%
2023-12-12 0 1.860 1.860 2.000 1.800 1.800 9,000 16,200 1.8000 1.860 1.860 2.000 1.800 1.800 9,000 1.8000 -2.11%
2023-12-11 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-12-08 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-12-07 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-06 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-12-05 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-04 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-01 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-11-30 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-11-29 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-11-28 0 1.900 - 1.990 - - 0 0 - 1.900 - 1.990 - - 0 - 0.00%
2023-11-27 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-11-24 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-11-23 0 1.900 - 1.900 1.880 1.900 60,000 113,400 1.8900 1.900 - 1.900 1.880 1.900 60,000 1.8900 6.74%
2023-11-22 0 1.780 - 2.000 - - 0 0 - 1.780 - 2.000 - - 0 - 0.00%
2023-11-21 0 1.780 - 2.000 - - 0 0 - 1.780 - 2.000 - - 0 - 0.00%
2023-11-20 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2023-11-17 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2023-11-16 0 1.780 1.380 - - - 0 0 - 1.780 1.380 - - - 0 - 0.00%
2023-11-15 0 1.780 - 2.000 - - 0 0 - 1.780 - 2.000 - - 0 - 0.00%
2023-11-14 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2023-11-13 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2023-11-10 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2023-11-09 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2023-11-08 0 1.780 - - - - 0 0 - 1.780 - - - - 0 - 0.00%
2023-11-07 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2023-11-06 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2023-11-03 0 1.780 0.850 1.780 - - 0 0 - 1.780 0.850 1.780 - - 0 - 0.00%
2023-11-02 0 1.780 - 2.000 - - 0 0 - 1.780 - 2.000 - - 0 - 0.00%
2023-11-01 0 1.780 1.780 - 1.780 1.780 14,000 24,920 1.7800 1.780 1.780 - 1.780 1.780 14,000 1.7800 0.00%
2023-10-31 0 1.780 1.610 2.000 1.600 1.780 139,000 232,980 1.6761 1.780 1.610 2.000 1.600 1.780 139,000 1.6761 0.00%
2023-10-30 0 1.780 1.410 1.860 1.580 1.780 119,000 189,390 1.5915 1.780 1.410 1.860 1.580 1.780 119,000 1.5915 -9.64%
2023-10-27 0 1.970 - 1.880 2.300 2.300 41,000 93,920 2.2907 1.970 - 1.880 2.300 2.300 41,000 2.2907 3.68%
2023-10-26 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-25 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-24 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-10-20 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-10-19 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-18 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-17 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-16 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-10-13 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-10-12 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-10-11 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-10-10 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-10-09 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-06 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-10-05 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-04 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-03 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-09-29 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-28 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-27 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-26 0 1.900 - 2.100 - - 0 0 - 1.900 - 2.100 - - 0 - 0.00%
2023-09-25 0 1.900 - 2.100 - - 0 0 - 1.900 - 2.100 - - 0 - 0.00%
2023-09-22 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-09-21 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-20 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-19 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-09-18 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-09-15 0 1.900 - 2.000 - - 0 0 - 1.900 - 2.000 - - 0 - 0.00%
2023-09-14 0 1.900 1.900 - 1.900 1.900 1,000 1,900 1.9000 1.900 1.900 - 1.900 1.900 1,000 1.9000 0.00%
2023-09-13 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-09-12 0 1.900 0.275 1.900 - - 150 285 1.9000 1.900 0.275 1.900 - - 150 1.9000 0.00%
2023-09-11 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2023-09-07 0 1.900 1.510 1.900 - - 0 0 - 1.900 1.510 1.900 - - 0 - 0.00%
2023-09-06 0 1.900 1.580 2.000 - - 0 0 - 1.900 1.580 2.000 - - 0 - 0.00%
2023-09-05 0 1.900 1.750 2.000 - - 0 0 - 1.900 1.750 2.000 - - 0 - 0.00%
2023-09-04 0 1.900 1.310 2.000 - - 0 0 - 1.900 1.310 2.000 - - 0 - 0.00%
2023-08-31 0 1.900 0.960 2.000 - - 0 0 - 1.900 0.960 2.000 - - 0 - 0.00%
2023-08-30 0 1.900 1.590 2.000 1.900 1.900 50,000 95,000 1.9000 1.900 1.590 2.000 1.900 1.900 50,000 1.9000 0.00%
2023-08-29 0 1.900 1.650 - 1.900 1.900 50,000 95,000 1.9000 1.900 1.650 - 1.900 1.900 50,000 1.9000 0.00%
2023-08-28 0 1.900 1.890 2.000 1.900 1.900 50,000 95,000 1.9000 1.900 1.890 2.000 1.900 1.900 50,000 1.9000 -2.56%
2023-08-25 0 1.950 1.900 - - - 0 0 - 1.950 1.900 - - - 0 - 0.00%
2023-08-24 0 1.950 1.900 2.000 1.950 1.950 50,000 97,500 1.9500 1.950 1.900 2.000 1.950 1.950 50,000 1.9500 0.00%
2023-08-23 0 1.950 - 2.000 1.950 1.950 50,000 97,500 1.9500 1.950 - 2.000 1.950 1.950 50,000 1.9500 0.00%
2023-08-22 0 1.950 1.930 2.000 - - 0 0 - 1.950 1.930 2.000 - - 0 - 0.00%
2023-08-21 0 1.950 1.480 2.000 1.950 1.950 50,000 97,500 1.9500 1.950 1.480 2.000 1.950 1.950 50,000 1.9500 0.00%
2023-08-18 0 1.950 1.950 2.000 - - 0 0 - 1.950 1.950 2.000 - - 0 - 0.00%
2023-08-17 0 1.950 1.940 2.000 - - 0 0 - 1.950 1.940 2.000 - - 0 - 0.00%
2023-08-16 0 1.950 1.940 1.950 1.950 1.950 30,000 58,500 1.9500 1.950 1.940 1.950 1.950 1.950 30,000 1.9500 0.00%
2023-08-15 0 1.950 1.950 1.980 1.950 1.950 30,000 58,500 1.9500 1.950 1.950 1.980 1.950 1.950 30,000 1.9500 -1.52%
2023-08-14 0 1.980 1.950 2.000 - - 0 0 - 1.980 1.950 2.000 - - 0 - 0.00%
2023-08-11 0 1.980 1.980 2.000 1.980 2.000 120,000 239,100 1.9925 1.980 1.980 2.000 1.980 2.000 120,000 1.9925 -0.50%
2023-08-10 0 1.990 1.950 2.000 1.990 2.000 34,000 67,700 1.9912 1.990 1.950 2.000 1.990 2.000 34,000 1.9912 -0.50%
2023-08-09 0 2.000 1.950 2.000 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2023-08-08 0 2.000 - 2.000 1.980 2.000 90,000 179,400 1.9933 2.000 - 2.000 1.980 2.000 90,000 1.9933 0.00%
2023-08-07 0 2.000 1.990 2.000 1.980 2.000 55,000 109,900 1.9982 2.000 1.990 2.000 1.980 2.000 55,000 1.9982 0.00%
2023-08-04 0 2.000 0.920 2.000 - - 0 0 - 2.000 0.920 2.000 - - 0 - 0.00%
2023-08-03 0 2.000 1.780 2.100 2.000 2.000 230,000 460,000 2.0000 2.000 1.780 2.100 2.000 2.000 230,000 2.0000 0.00%
2023-08-02 0 2.000 - 2.100 2.000 2.000 220,000 440,000 2.0000 2.000 - 2.100 2.000 2.000 220,000 2.0000 -12.66%
2023-08-01 0 2.290 1.670 2.290 - - 0 0 - 2.290 1.670 2.290 - - 0 - 0.00%
2023-07-31 0 2.290 1.400 2.290 - - 0 0 - 2.290 1.400 2.290 - - 0 - 0.00%
2023-07-28 0 2.290 1.880 2.290 2.290 2.290 30,000 68,700 2.2900 2.290 1.880 2.290 2.290 2.290 30,000 2.2900 0.00%
2023-07-27 0 2.290 - 2.290 2.290 2.290 30,000 68,700 2.2900 2.290 - 2.290 2.290 2.290 30,000 2.2900 0.00%
2023-07-26 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-07-25 0 2.290 - 2.290 2.290 2.290 20,000 45,800 2.2900 2.290 - 2.290 2.290 2.290 20,000 2.2900 0.00%
2023-07-24 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-07-21 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-07-20 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-07-19 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-07-18 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-07-14 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-07-13 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2023-07-12 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2023-07-11 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2023-07-10 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2023-07-07 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2023-07-06 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2023-07-05 0 2.290 2.200 2.290 2.290 2.290 137,000 313,730 2.2900 2.290 2.200 2.290 2.290 2.290 137,000 2.2900 0.00%
2023-07-04 0 2.290 2.200 2.290 2.290 2.290 190,000 435,100 2.2900 2.290 2.200 2.290 2.290 2.290 190,000 2.2900 0.00%
2023-07-03 0 2.290 2.200 2.290 2.290 2.290 180,000 412,200 2.2900 2.290 2.200 2.290 2.290 2.290 180,000 2.2900 0.00%
2023-06-30 0 2.290 2.200 2.290 2.300 2.300 218,000 501,400 2.3000 2.290 2.200 2.290 2.300 2.300 218,000 2.3000 -0.43%
2023-06-29 0 2.300 2.200 2.380 2.300 2.300 202,000 464,600 2.3000 2.300 2.200 2.380 2.300 2.300 202,000 2.3000 0.00%
2023-06-28 0 2.300 2.200 2.380 2.300 2.300 100,000 230,000 2.3000 2.300 2.200 2.380 2.300 2.300 100,000 2.3000 -3.36%
2023-06-27 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-26 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-23 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-21 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-20 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-19 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-16 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-15 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-14 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-13 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-12 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-09 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-08 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-06-07 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-06 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-05 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-02 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-06-01 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-05-31 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-05-30 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-05-29 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-05-25 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-05-24 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-05-23 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-05-22 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-05-19 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-05-18 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-05-17 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-05-16 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - 0.00%
2023-05-15 0 2.380 - 2.400 - - 0 0 - 2.380 - 2.400 - - 0 - 0.00%
2023-05-12 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - -0.83%
2023-05-11 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-05-10 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-05-09 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-05-08 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-05-05 0 2.400 - 2.400 2.400 2.400 4,000 9,600 2.4000 2.400 - 2.400 2.400 2.400 4,000 2.4000 0.00%
2023-05-04 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-05-03 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-05-02 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-28 0 2.400 - 2.400 2.400 2.400 10,000 24,000 2.4000 2.400 - 2.400 2.400 2.400 10,000 2.4000 0.00%
2023-04-27 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-26 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-25 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-24 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-21 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-20 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-19 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-18 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-17 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-14 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-13 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-04-12 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - -5.88%
2023-04-11 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-04-06 0 2.550 - 2.600 - - 0 0 - 2.550 - 2.600 - - 0 - 0.00%
2023-04-04 0 2.550 - 2.600 - - 0 0 - 2.550 - 2.600 - - 0 - 0.00%
2023-04-03 0 2.550 2.200 2.550 2.420 2.550 188,000 472,940 2.5156 2.550 2.200 2.550 2.420 2.550 188,000 2.5156 2.41%
2023-03-31 0 2.490 2.200 2.490 2.390 2.490 231,000 562,750 2.4361 2.490 2.200 2.490 2.390 2.490 231,000 2.4361 4.18%
2023-03-30 0 2.390 - 2.390 - - 0 0 - 2.390 - 2.390 - - 0 - 0.00%
2023-03-29 0 2.390 - 2.390 - - 0 0 - 2.390 - 2.390 - - 0 - -0.42%
2023-03-28 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-27 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-24 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-23 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-22 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-21 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-20 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-17 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-16 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-15 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-14 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-13 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-10 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-09 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-08 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-07 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-06 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-03 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-02 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-03-01 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-28 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-27 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-24 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-23 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-22 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-21 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-20 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-17 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-16 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-15 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-14 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-13 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-10 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2023-02-09 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-02-08 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-02-07 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-02-06 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-02-03 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-02-02 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-02-01 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2023-01-31 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2023-01-30 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2023-01-27 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2023-01-26 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-01-20 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-01-19 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-01-18 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-01-17 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-01-16 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2023-01-13 0 2.400 - 2.430 - - 0 0 - 2.400 - 2.430 - - 0 - 0.00%
2023-01-12 0 2.400 - 2.440 - - 0 0 - 2.400 - 2.440 - - 0 - 0.00%
2023-01-11 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-01-10 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-01-09 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-01-06 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-01-05 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-01-04 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2023-01-03 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-12-30 0 2.400 - 2.450 - - 0 0 - 2.400 - 2.450 - - 0 - 0.00%
2022-12-29 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - -3.23%
2022-12-28 0 2.480 - 2.500 - - 0 0 - 2.480 - 2.500 - - 0 - 0.00%
2022-12-23 0 2.480 - 2.480 2.480 2.490 14,000 34,830 2.4879 2.480 - 2.480 2.480 2.490 14,000 2.4879 3.33%
2022-12-22 0 2.400 - 2.500 - - 0 0 - 2.400 - 2.500 - - 0 - 0.00%
2022-12-21 0 2.400 - 2.500 - - 0 0 - 2.400 - 2.500 - - 0 - 0.00%
2022-12-20 0 2.400 - 2.500 - - 0 0 - 2.400 - 2.500 - - 0 - 0.00%
2022-12-19 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-12-16 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-12-15 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-12-14 0 2.400 - 2.550 - - 0 0 - 2.400 - 2.550 - - 0 - 0.00%
2022-12-13 0 2.400 - 2.550 - - 0 0 - 2.400 - 2.550 - - 0 - 0.00%
2022-12-12 0 2.400 - 2.550 - - 0 0 - 2.400 - 2.550 - - 0 - 0.00%
2022-12-09 0 2.400 - 2.550 - - 0 0 - 2.400 - 2.550 - - 0 - 0.00%
2022-12-08 0 2.400 - 2.550 - - 0 0 - 2.400 - 2.550 - - 0 - 0.00%
2022-12-07 0 2.400 - 2.500 - - 0 0 - 2.400 - 2.500 - - 0 - 0.00%
2022-12-06 0 2.400 - 2.550 - - 0 0 - 2.400 - 2.550 - - 0 - 0.00%
2022-12-05 0 2.400 - 2.550 - - 0 0 - 2.400 - 2.550 - - 0 - 0.00%
2022-12-02 0 2.400 - 2.540 - - 0 0 - 2.400 - 2.540 - - 0 - 0.00%
2022-12-01 0 2.400 - 2.540 - - 0 0 - 2.400 - 2.540 - - 0 - 0.00%
2022-11-30 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-11-29 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-11-28 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-11-25 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-11-24 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-11-23 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-11-22 0 2.400 2.230 2.450 2.300 2.400 81,000 193,400 2.3877 2.400 2.230 2.450 2.300 2.400 81,000 2.3877 9.09%
2022-11-21 0 2.200 - - 2.200 2.200 30,000 66,000 2.2000 2.200 - - 2.200 2.200 30,000 2.2000 0.00%
2022-11-18 0 2.200 2.150 2.300 2.200 2.300 80,000 181,000 2.2625 2.200 2.150 2.300 2.200 2.300 80,000 2.2625 2.33%
2022-11-17 0 2.150 2.150 2.300 - - 0 0 - 2.150 2.150 2.300 - - 0 - 0.00%
2022-11-16 0 2.150 - - 2.150 2.150 40,000 86,000 2.1500 2.150 - - 2.150 2.150 40,000 2.1500 0.00%
2022-11-15 0 2.150 0.455 - 2.150 2.150 50,000 107,500 2.1500 2.150 0.455 - 2.150 2.150 50,000 2.1500 0.00%
2022-11-14 0 2.150 1.040 2.150 2.150 2.150 40,000 86,000 2.1500 2.150 1.040 2.150 2.150 2.150 40,000 2.1500 0.00%
2022-11-11 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2022-11-10 0 2.150 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
2022-11-09 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2022-11-08 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2022-11-07 0 2.150 1.140 2.150 - - 0 0 - 2.150 1.140 2.150 - - 0 - 0.00%
2022-11-04 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2022-11-03 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2022-11-02 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - -0.46%
2022-11-01 0 2.160 - 2.160 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2022-10-31 0 2.160 - 2.160 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2022-10-28 0 2.160 - 2.180 - - 0 0 - 2.160 - 2.180 - - 0 - 0.00%
2022-10-27 0 2.160 - 2.160 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2022-10-26 0 2.160 - 2.160 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2022-10-25 0 2.160 - 2.160 2.180 2.180 288,000 627,840 2.1800 2.160 - 2.160 2.180 2.180 288,000 2.1800 -0.92%
2022-10-24 0 2.180 - 2.180 2.180 2.190 220,000 479,620 2.1801 2.180 - 2.180 2.180 2.190 220,000 2.1801 -0.91%
2022-10-21 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2022-10-20 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-19 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-18 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-17 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-14 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-13 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2022-10-12 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-11 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2022-10-10 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2022-10-07 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-06 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-05 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-10-03 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - -1.79%
2022-09-30 0 2.240 - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2022-09-29 0 2.240 - 2.240 - - 0 0 - 2.240 - 2.240 - - 0 - 0.00%
2022-09-28 0 2.240 - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2022-09-27 0 2.240 - 2.240 - - 0 0 - 2.240 - 2.240 - - 0 - 0.00%
2022-09-26 0 2.240 - 2.240 - - 0 0 - 2.240 - 2.240 - - 0 - 0.00%
2022-09-23 0 2.240 - 2.240 2.230 2.260 97,000 219,190 2.2597 2.240 - 2.240 2.230 2.260 97,000 2.2597 2.28%
2022-09-22 0 2.190 - 2.190 - - 0 0 - 2.190 - 2.190 - - 0 - 0.00%
2022-09-21 0 2.190 - 2.190 - - 0 0 - 2.190 - 2.190 - - 0 - 0.00%
2022-09-20 0 2.190 - 2.600 - - 0 0 - 2.190 - 2.600 - - 0 - 0.00%
2022-09-19 0 2.190 - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2022-09-16 0 2.190 - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2022-09-15 0 2.190 - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2022-09-14 0 2.190 - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2022-09-13 0 2.190 - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2022-09-09 0 2.190 - 2.600 - - 0 0 - 2.190 - 2.600 - - 0 - 0.00%
2022-09-08 0 2.190 - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2022-09-07 0 2.190 - 2.390 - - 0 0 - 2.190 - 2.390 - - 0 - 0.00%
2022-09-06 0 2.190 - 2.190 - - 0 0 - 2.190 - 2.190 - - 0 - -0.45%
2022-09-05 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-09-02 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2022-09-01 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2022-08-31 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-08-30 0 2.200 - 2.400 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2022-08-29 0 2.200 - 2.400 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2022-08-26 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-08-25 0 2.200 - 2.220 - - 0 0 - 2.200 - 2.220 - - 0 - 0.00%
2022-08-24 0 2.200 1.630 2.200 - - 0 0 - 2.200 1.630 2.200 - - 0 - 0.00%
2022-08-23 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-08-22 0 2.200 1.250 2.200 - - 0 0 - 2.200 1.250 2.200 - - 0 - 0.00%
2022-08-19 0 2.200 - 2.220 - - 0 0 - 2.200 - 2.220 - - 0 - 0.00%
2022-08-18 0 2.200 - 2.220 - - 0 0 - 2.200 - 2.220 - - 0 - 0.00%
2022-08-17 0 2.200 - 2.220 - - 0 0 - 2.200 - 2.220 - - 0 - 0.00%
2022-08-16 0 2.200 1.820 2.200 2.260 2.260 25,000 56,500 2.2600 2.200 1.820 2.200 2.260 2.260 25,000 2.2600 -2.65%
2022-08-15 0 2.260 - 2.400 - - 0 0 - 2.260 - 2.400 - - 0 - 0.00%
2022-08-12 0 2.260 1.370 2.400 - - 0 0 - 2.260 1.370 2.400 - - 0 - 0.00%
2022-08-11 0 2.260 - 2.400 2.250 2.290 188,000 427,610 2.2745 2.260 - 2.400 2.250 2.290 188,000 2.2745 3.67%
2022-08-10 0 2.180 2.080 2.400 2.180 2.640 211,000 523,510 2.4811 2.180 2.080 2.400 2.180 2.640 211,000 2.4811 -9.17%
2022-08-09 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-08-08 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-08-05 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-08-04 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-08-03 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-08-02 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-08-01 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-07-29 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-28 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-27 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-26 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-25 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-22 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-21 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-07-20 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-07-19 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-07-18 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-15 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - 0.00%
2022-07-14 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-13 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-12 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-11 0 2.400 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2022-07-08 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - -3.61%
2022-07-07 0 2.490 - 2.490 - - 0 0 - 2.490 - 2.490 - - 0 - -0.40%
2022-07-06 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
2022-07-05 0 2.500 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2022-07-04 0 2.500 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2022-06-30 0 2.500 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2022-06-29 0 2.500 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2022-06-28 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - -1.96%
2022-06-27 0 2.550 2.120 2.550 2.590 2.700 91,000 240,470 2.6425 2.550 2.120 2.550 2.590 2.700 91,000 2.6425 -1.92%
2022-06-24 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-23 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-22 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-21 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-20 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-17 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-16 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-06-15 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-06-14 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-13 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-10 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2022-06-09 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-06-08 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-06-07 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-06-06 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-06-02 0 2.600 2.600 - 2.070 2.090 20,000 41,420 2.0710 2.600 2.600 - 2.070 2.090 20,000 2.0710 25.60%
2022-06-01 0 2.070 2.000 2.090 - - 0 0 - 2.070 2.000 2.090 - - 0 - -0.96%
2022-05-31 0 2.090 1.930 - - - 0 0 - 2.090 1.930 - - - 0 - 0.00%
2022-05-30 0 2.090 1.930 - - - 0 0 - 2.090 1.930 - - - 0 - 0.00%
2022-05-27 0 2.090 1.950 2.070 - - 0 0 - 2.090 1.950 2.070 - - 0 - 0.00%
2022-05-26 0 2.090 1.950 - 2.090 2.100 12,000 25,100 2.0917 2.090 1.950 - 2.090 2.100 12,000 2.0917 0.00%
2022-05-25 0 2.090 1.950 - - - 0 0 - 2.090 1.950 - - - 0 - 0.00%
2022-05-24 0 2.090 1.950 2.090 - - 0 0 - 2.090 1.950 2.090 - - 0 - 0.00%
2022-05-23 0 2.090 1.950 2.090 - - 0 0 - 2.090 1.950 2.090 - - 0 - 0.00%
2022-05-20 0 2.090 1.950 2.090 - - 0 0 - 2.090 1.950 2.090 - - 0 - 0.00%
2022-05-19 0 2.090 1.950 2.150 - - 0 0 - 2.090 1.950 2.150 - - 0 - 0.00%
2022-05-18 0 2.090 1.950 2.100 1.930 2.100 109,000 225,910 2.0726 2.090 1.950 2.100 1.930 2.100 109,000 2.0726 -3.24%
2022-05-17 0 2.160 - 2.250 - - 0 0 - 2.160 - 2.250 - - 0 - 0.00%
2022-05-16 0 2.160 - 2.160 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2022-05-13 0 2.160 2.060 2.240 2.060 2.160 93,000 192,180 2.0665 2.160 2.060 2.240 2.060 2.160 93,000 2.0665 3.35%
2022-05-12 0 2.090 2.020 2.090 2.110 2.110 34,000 71,740 2.1100 2.090 2.020 2.090 2.110 2.110 34,000 2.1100 -2.34%
2022-05-11 0 2.140 2.080 2.140 2.090 2.180 102,000 219,040 2.1475 2.140 2.080 2.140 2.090 2.180 102,000 2.1475 -1.83%
2022-05-10 0 2.180 2.090 2.180 2.100 2.190 151,000 327,120 2.1664 2.180 2.090 2.180 2.100 2.190 151,000 2.1664 -0.91%
2022-05-06 0 2.200 2.080 2.190 2.170 2.220 175,000 383,630 2.1922 2.200 2.080 2.190 2.170 2.220 175,000 2.1922 1.38%
2022-05-05 0 2.170 2.030 2.220 2.170 2.220 85,000 186,750 2.1971 2.170 2.030 2.220 2.170 2.220 85,000 2.1971 0.93%
2022-05-04 0 2.150 2.090 2.200 2.090 2.200 96,000 204,250 2.1276 2.150 2.090 2.200 2.090 2.200 96,000 2.1276 -0.46%
2022-05-03 0 2.160 2.110 2.160 2.120 2.260 550,000 1,211,780 2.2032 2.160 2.110 2.160 2.120 2.260 550,000 2.2032 -3.14%
2022-04-29 0 2.230 2.170 2.230 2.160 2.280 474,000 1,063,660 2.2440 2.230 2.170 2.230 2.160 2.280 474,000 2.2440 3.24%
2022-04-28 0 2.160 2.160 2.220 2.160 2.290 651,000 1,456,670 2.2376 2.160 2.160 2.220 2.160 2.290 651,000 2.2376 -6.09%
2022-04-27 0 2.300 2.140 2.290 2.160 2.310 539,000 1,203,130 2.2322 2.300 2.140 2.290 2.160 2.310 539,000 2.2322 2.68%
2022-04-26 0 2.240 2.200 2.240 2.240 2.290 480,000 1,079,200 2.2483 2.240 2.200 2.240 2.240 2.290 480,000 2.2483 -2.18%
2022-04-25 0 2.290 2.230 2.300 2.270 2.400 573,000 1,351,560 2.3587 2.290 2.230 2.300 2.270 2.400 573,000 2.3587 -1.72%
2022-04-22 0 2.330 2.240 2.340 2.250 2.360 430,000 1,004,100 2.3351 2.330 2.240 2.340 2.250 2.360 430,000 2.3351 -1.69%
2022-04-21 0 2.370 2.250 2.370 2.360 2.410 435,000 1,043,000 2.3977 2.370 2.250 2.370 2.360 2.410 435,000 2.3977 0.85%
2022-04-20 0 2.350 2.340 2.450 2.350 2.500 419,000 1,026,400 2.4496 2.350 2.340 2.450 2.350 2.500 419,000 2.4496 -4.86%
2022-04-19 0 2.470 2.390 2.480 2.420 2.500 393,000 972,930 2.4756 2.470 2.390 2.480 2.420 2.500 393,000 2.4756 -1.20%
2022-04-14 0 2.500 2.350 2.500 2.400 2.500 435,000 1,060,220 2.4373 2.500 2.350 2.500 2.400 2.500 435,000 2.4373 0.40%
2022-04-13 0 2.490 2.400 2.490 2.490 2.530 399,000 1,006,960 2.5237 2.490 2.400 2.490 2.490 2.530 399,000 2.5237 0.00%
2022-04-12 0 2.490 2.410 2.490 2.400 2.530 394,000 986,140 2.5029 2.490 2.410 2.490 2.400 2.530 394,000 2.5029 2.89%
2022-04-11 0 2.420 2.350 2.420 2.380 2.490 461,000 1,116,890 2.4228 2.420 2.350 2.420 2.380 2.490 461,000 2.4228 -1.22%
2022-04-08 0 2.450 2.440 2.480 2.450 2.600 476,000 1,207,040 2.5358 2.450 2.440 2.480 2.450 2.600 476,000 2.5358 -2.39%
2022-04-07 0 2.510 2.400 2.520 2.510 2.620 388,000 991,950 2.5566 2.510 2.400 2.520 2.510 2.620 388,000 2.5566 -0.79%
2022-04-06 0 2.530 2.330 2.530 - - 0 0 - 2.530 2.330 2.530 - - 0 - -0.78%
2022-04-04 0 2.550 2.370 2.550 2.330 2.550 47,000 116,840 2.4860 2.550 2.370 2.550 2.330 2.550 47,000 2.4860 -0.78%
2022-04-01 0 2.570 2.400 2.570 2.570 2.570 37,000 95,090 2.5700 2.570 2.400 2.570 2.570 2.570 37,000 2.5700 1.58%
2022-03-31 0 2.530 2.320 2.550 2.490 2.540 71,000 179,740 2.5315 2.530 2.320 2.550 2.490 2.540 71,000 2.5315 -0.39%
2022-03-30 0 2.540 2.500 2.560 2.540 2.620 123,000 312,660 2.5420 2.540 2.500 2.560 2.540 2.620 123,000 2.5420 1.60%
2022-03-29 0 2.500 2.420 2.500 2.500 2.620 96,000 243,760 2.5392 2.500 2.420 2.500 2.500 2.620 96,000 2.5392 3.31%
2022-03-28 0 2.420 - 2.420 - - 0 0 - 2.420 - 2.420 - - 0 - 0.00%
2022-03-25 0 2.420 2.240 2.440 2.260 2.430 82,000 195,090 2.3791 2.420 2.240 2.440 2.260 2.430 82,000 2.3791 0.83%
2022-03-24 0 2.400 2.170 2.390 2.390 2.600 11,000 26,500 2.4091 2.400 2.170 2.390 2.390 2.600 11,000 2.4091 0.42%
2022-03-23 0 2.390 2.250 2.390 2.390 2.390 3,000 7,170 2.3900 2.390 2.250 2.390 2.390 2.390 3,000 2.3900 3.91%
2022-03-22 0 2.300 2.250 2.300 2.300 2.450 30,000 71,160 2.3720 2.300 2.250 2.300 2.300 2.450 30,000 2.3720 5.02%
2022-03-21 0 2.190 2.060 2.270 - - 0 0 - 2.190 2.060 2.270 - - 0 - 0.00%
2022-03-18 0 2.190 2.040 2.190 2.170 2.200 256,000 559,960 2.1873 2.190 2.040 2.190 2.170 2.200 256,000 2.1873 -0.45%
2022-03-17 0 2.200 2.180 2.290 2.200 2.430 93,000 216,130 2.3240 2.200 2.180 2.290 2.200 2.430 93,000 2.3240 0.00%
2022-03-16 0 2.200 2.030 2.250 2.140 2.250 58,000 129,320 2.2297 2.200 2.030 2.250 2.140 2.250 58,000 2.2297 -0.45%
2022-03-15 0 2.210 2.040 2.220 2.200 2.220 49,000 108,380 2.2118 2.210 2.040 2.220 2.200 2.220 49,000 2.2118 -0.45%
2022-03-14 0 2.220 2.220 2.290 2.150 2.250 71,000 156,190 2.1999 2.220 2.220 2.290 2.150 2.250 71,000 2.1999 -3.06%
2022-03-11 0 2.290 - 2.320 - - 0 0 - 2.290 - 2.320 - - 0 - 0.00%
2022-03-10 0 2.290 2.100 2.290 2.250 2.320 118,000 270,810 2.2950 2.290 2.100 2.290 2.250 2.320 118,000 2.2950 0.00%
2022-03-09 0 2.290 2.150 2.290 2.270 2.330 72,000 166,000 2.3056 2.290 2.150 2.290 2.270 2.330 72,000 2.3056 -1.29%
2022-03-08 0 2.320 2.290 2.340 2.290 2.500 153,000 359,750 2.3513 2.320 2.290 2.340 2.290 2.500 153,000 2.3513 -0.85%
2022-03-07 0 2.340 2.330 2.400 2.300 2.520 139,000 338,820 2.4376 2.340 2.330 2.400 2.300 2.520 139,000 2.4376 -3.70%
2022-03-04 0 2.430 2.330 2.430 2.290 2.490 249,000 599,650 2.4082 2.430 2.330 2.430 2.290 2.490 249,000 2.4082 -5.45%
2022-03-03 0 2.570 2.490 2.560 2.490 2.580 62,000 158,410 2.5550 2.570 2.490 2.560 2.490 2.580 62,000 2.5550 -0.39%
2022-03-02 0 2.580 2.510 2.580 2.600 2.630 340,000 886,600 2.6076 2.580 2.510 2.580 2.600 2.630 340,000 2.6076 -0.77%
2022-03-01 0 2.600 2.500 2.600 2.610 2.630 162,000 423,600 2.6148 2.600 2.500 2.600 2.610 2.630 162,000 2.6148 0.78%
2022-02-28 0 2.580 2.340 2.580 2.500 2.600 140,000 357,400 2.5529 2.580 2.340 2.580 2.500 2.600 140,000 2.5529 3.20%
2022-02-25 0 2.500 2.400 2.500 2.500 2.560 75,000 189,900 2.5320 2.500 2.400 2.500 2.500 2.560 75,000 2.5320 0.00%
2022-02-24 0 2.500 2.420 2.500 - - 0 0 - 2.500 2.420 2.500 - - 0 - 0.00%
2022-02-23 0 2.500 2.340 2.510 2.500 2.500 1,000 2,500 2.5000 2.500 2.340 2.510 2.500 2.500 1,000 2.5000 0.00%
2022-02-22 0 2.500 2.310 2.510 - - 0 0 - 2.500 2.310 2.510 - - 0 - 0.00%
2022-02-21 0 2.500 2.310 2.510 - - 0 0 - 2.500 2.310 2.510 - - 0 - 0.00%
2022-02-18 0 2.500 2.310 2.500 - - 0 0 - 2.500 2.310 2.500 - - 0 - 0.00%
2022-02-17 0 2.500 2.310 2.500 2.500 2.500 40,000 100,000 2.5000 2.500 2.310 2.500 2.500 2.500 40,000 2.5000 0.00%
2022-02-16 0 2.500 2.390 2.500 - - 0 0 - 2.500 2.390 2.500 - - 0 - 0.00%
2022-02-15 0 2.500 2.310 2.500 2.490 2.510 43,000 107,490 2.4998 2.500 2.310 2.500 2.490 2.510 43,000 2.4998 0.40%
2022-02-14 0 2.490 2.310 2.490 2.480 2.510 45,000 112,340 2.4964 2.490 2.310 2.490 2.480 2.510 45,000 2.4964 1.22%
2022-02-11 0 2.460 2.410 2.460 2.430 2.470 45,000 110,540 2.4564 2.460 2.410 2.460 2.430 2.470 45,000 2.4564 0.00%
2022-02-10 0 2.460 2.310 2.460 2.460 2.470 45,000 111,090 2.4687 2.460 2.310 2.460 2.460 2.470 45,000 2.4687 -0.40%
2022-02-09 0 2.470 2.310 2.470 2.460 2.470 45,000 111,040 2.4676 2.470 2.310 2.470 2.460 2.470 45,000 2.4676 0.41%
2022-02-08 0 2.460 2.310 2.450 2.430 2.500 204,000 502,070 2.4611 2.460 2.310 2.450 2.430 2.500 204,000 2.4611 -1.60%
2022-02-07 0 2.500 2.440 2.500 2.450 2.500 223,000 557,050 2.4980 2.500 2.440 2.500 2.450 2.500 223,000 2.4980 -3.85%
2022-02-04 0 2.600 2.480 2.600 2.440 2.610 192,000 474,390 2.4708 2.600 2.480 2.600 2.440 2.610 192,000 2.4708 4.42%
2022-01-31 0 2.490 2.310 2.490 2.470 2.500 101,000 250,000 2.4752 2.490 2.310 2.490 2.470 2.500 101,000 2.4752 -0.80%
2022-01-28 0 2.510 2.450 2.510 2.460 2.530 127,000 313,070 2.4651 2.510 2.450 2.510 2.460 2.530 127,000 2.4651 -0.40%
2022-01-27 0 2.520 2.500 2.520 2.500 2.550 170,000 429,420 2.5260 2.520 2.500 2.520 2.500 2.550 170,000 2.5260 -1.18%
2022-01-26 0 2.550 2.520 2.550 2.500 2.560 189,000 480,070 2.5401 2.550 2.520 2.550 2.500 2.560 189,000 2.5401 0.39%
2022-01-25 0 2.540 2.490 2.550 2.480 2.560 246,000 621,120 2.5249 2.540 2.490 2.550 2.480 2.560 246,000 2.5249 -0.39%
2022-01-24 0 2.550 2.460 2.550 2.450 2.570 215,000 543,050 2.5258 2.550 2.460 2.550 2.450 2.570 215,000 2.5258 0.39%
2022-01-21 0 2.540 2.420 2.540 2.420 2.550 214,000 534,360 2.4970 2.540 2.420 2.540 2.420 2.550 214,000 2.4970 1.60%
2022-01-20 0 2.500 2.430 2.550 2.400 2.520 218,000 527,100 2.4179 2.500 2.430 2.550 2.400 2.520 218,000 2.4179 0.40%
2022-01-19 0 2.490 2.480 2.490 2.480 2.560 152,000 383,200 2.5211 2.490 2.480 2.490 2.480 2.560 152,000 2.5211 -2.73%
2022-01-18 0 2.560 2.450 2.560 2.480 2.560 255,000 636,500 2.4961 2.560 2.450 2.560 2.480 2.560 255,000 2.4961 -0.39%
2022-01-17 0 2.570 2.520 2.570 2.510 2.580 217,000 547,800 2.5244 2.570 2.520 2.570 2.510 2.580 217,000 2.5244 0.00%
2022-01-14 0 2.570 2.490 2.570 2.490 2.570 211,000 529,770 2.5108 2.570 2.490 2.570 2.490 2.570 211,000 2.5108 1.58%
2022-01-13 0 2.530 2.490 2.530 2.500 2.560 200,000 507,230 2.5362 2.530 2.490 2.530 2.500 2.560 200,000 2.5362 -1.94%
2022-01-12 0 2.580 2.500 2.580 2.500 2.640 224,000 586,690 2.6192 2.580 2.500 2.580 2.500 2.640 224,000 2.6192 0.39%
2022-01-11 0 2.570 2.470 2.580 2.470 2.660 302,000 779,570 2.5814 2.570 2.470 2.580 2.470 2.660 302,000 2.5814 0.78%
2022-01-10 0 2.550 2.380 2.550 2.340 2.550 225,000 562,780 2.5012 2.550 2.380 2.550 2.340 2.550 225,000 2.5012 1.19%
2022-01-07 0 2.520 2.300 2.500 2.470 2.530 15,000 37,160 2.4773 2.520 2.300 2.500 2.470 2.530 15,000 2.4773 1.20%
2022-01-06 0 2.490 2.370 2.480 2.480 2.500 6,000 14,920 2.4867 2.490 2.370 2.480 2.480 2.500 6,000 2.4867 0.40%
2022-01-05 0 2.480 2.400 2.460 2.500 2.550 102,000 259,860 2.5476 2.480 2.400 2.460 2.500 2.550 102,000 2.5476 5.08%
2022-01-04 0 2.360 2.320 2.360 2.260 2.680 242,000 570,250 2.3564 2.360 2.320 2.360 2.260 2.680 242,000 2.3564 -10.94%
2022-01-03 0 2.650 2.300 2.650 2.580 2.690 32,000 83,690 2.6153 2.650 2.300 2.650 2.580 2.690 32,000 2.6153 6.00%
2021-12-31 0 2.500 2.300 2.500 2.280 2.590 250,000 614,660 2.4586 2.500 2.300 2.500 2.280 2.590 250,000 2.4586 10.13%
2021-12-30 0 2.270 2.160 2.270 2.150 2.370 148,000 342,420 2.3136 2.270 2.160 2.270 2.150 2.370 148,000 2.3136 -3.81%
2021-12-29 0 2.360 2.200 2.360 - - 0 0 - 2.360 2.200 2.360 - - 0 - 0.00%
2021-12-28 0 2.360 2.250 2.360 2.220 2.430 222,000 516,310 2.3257 2.360 2.250 2.360 2.220 2.430 222,000 2.3257 -6.35%
2021-12-24 0 2.520 2.520 2.580 2.400 2.520 50,000 125,880 2.5176 2.520 2.520 2.580 2.400 2.520 50,000 2.5176 5.00%
2021-12-23 0 2.400 2.360 2.430 2.350 2.600 446,000 1,106,040 2.4799 2.400 2.360 2.430 2.350 2.600 446,000 2.4799 0.42%
2021-12-22 0 2.390 2.390 2.460 2.390 2.500 301,000 732,260 2.4328 2.390 2.390 2.460 2.390 2.500 301,000 2.4328 -8.08%
2021-12-21 0 2.600 2.380 2.600 2.340 2.600 261,000 648,690 2.4854 2.600 2.380 2.600 2.340 2.600 261,000 2.4854 -2.62%
2021-12-20 0 2.670 2.450 2.670 2.680 2.700 91,000 244,680 2.6888 2.670 2.450 2.670 2.680 2.700 91,000 2.6888 -0.37%
2021-12-17 0 2.680 2.450 2.680 2.700 2.700 30,000 81,000 2.7000 2.680 2.450 2.680 2.700 2.700 30,000 2.7000 3.08%
2021-12-16 0 2.600 2.450 2.700 2.600 2.600 27,000 70,200 2.6000 2.600 2.450 2.700 2.600 2.600 27,000 2.6000 0.78%
2021-12-15 0 2.580 2.450 2.650 - - 0 0 - 2.580 2.450 2.650 - - 0 - 0.00%
2021-12-14 0 2.580 2.450 2.580 - - 0 0 - 2.580 2.450 2.580 - - 0 - -2.64%
2021-12-13 0 2.650 2.450 2.650 - - 0 0 - 2.650 2.450 2.650 - - 0 - 0.00%
2021-12-10 0 2.650 2.450 2.650 - - 0 0 - 2.650 2.450 2.650 - - 0 - -0.38%
2021-12-09 0 2.660 2.450 2.660 2.580 2.660 35,000 92,700 2.6486 2.660 2.450 2.660 2.580 2.660 35,000 2.6486 3.10%
2021-12-08 0 2.580 2.450 2.580 - - 0 0 - 2.580 2.450 2.580 - - 0 - 0.00%
2021-12-07 0 2.580 2.450 2.580 2.580 2.580 30,000 77,400 2.5800 2.580 2.450 2.580 2.580 2.580 30,000 2.5800 0.00%
2021-12-06 0 2.580 2.450 2.580 - - 0 0 - 2.580 2.450 2.580 - - 0 - 0.00%
2021-12-03 0 2.580 2.450 2.580 - - 0 0 - 2.580 2.450 2.580 - - 0 - -0.77%
2021-12-02 0 2.600 2.450 2.600 2.590 2.610 34,000 88,380 2.5994 2.600 2.450 2.600 2.590 2.610 34,000 2.5994 -0.38%
2021-12-01 0 2.610 2.450 2.610 2.620 2.630 30,000 78,700 2.6233 2.610 2.450 2.610 2.620 2.630 30,000 2.6233 -0.76%
2021-11-30 0 2.630 2.450 2.630 2.650 2.670 80,000 212,600 2.6575 2.630 2.450 2.630 2.650 2.670 80,000 2.6575 0.00%
2021-11-29 0 2.630 2.460 2.650 2.550 2.660 32,000 84,110 2.6284 2.630 2.460 2.650 2.550 2.660 32,000 2.6284 3.54%
2021-11-26 0 2.540 2.450 2.560 - - 0 0 - 2.540 2.450 2.560 - - 0 - -0.78%
2021-11-25 0 2.560 2.520 2.570 2.570 2.580 59,000 151,910 2.5747 2.560 2.520 2.570 2.570 2.580 59,000 2.5747 1.59%
2021-11-24 0 2.520 2.440 2.700 - - 0 0 - 2.520 2.440 2.700 - - 0 - 0.00%
2021-11-23 0 2.520 2.450 2.520 2.460 2.540 61,000 150,640 2.4695 2.520 2.450 2.520 2.460 2.540 61,000 2.4695 -1.95%
2021-11-22 0 2.570 2.450 2.590 2.450 2.650 60,000 154,830 2.5805 2.570 2.450 2.590 2.450 2.650 60,000 2.5805 -0.77%
2021-11-19 0 2.590 2.410 2.590 2.610 2.620 50,000 130,700 2.6140 2.590 2.410 2.590 2.610 2.620 50,000 2.6140 -1.52%
2021-11-18 0 2.630 2.420 2.650 2.580 2.630 66,000 172,080 2.6073 2.630 2.420 2.650 2.580 2.630 66,000 2.6073 3.95%
2021-11-17 0 2.530 2.460 2.540 - - 0 0 - 2.530 2.460 2.540 - - 0 - -1.94%
2021-11-16 0 2.580 2.440 2.580 2.370 2.600 61,000 153,720 2.5200 2.580 2.440 2.580 2.370 2.600 61,000 2.5200 0.00%
2021-11-15 0 2.580 2.400 2.580 2.550 2.600 56,000 144,550 2.5813 2.580 2.400 2.580 2.550 2.600 56,000 2.5813 1.57%
2021-11-12 0 2.540 2.370 2.540 2.530 2.540 112,000 283,760 2.5336 2.540 2.370 2.540 2.530 2.540 112,000 2.5336 1.20%
2021-11-11 0 2.510 2.370 2.510 2.470 2.510 112,000 280,410 2.5037 2.510 2.370 2.510 2.470 2.510 112,000 2.5037 1.62%
2021-11-10 0 2.470 2.360 2.450 2.300 2.550 1,115,000 2,633,780 2.3621 2.470 2.360 2.450 2.300 2.550 1,115,000 2.3621 -1.98%
2021-11-09 0 2.520 2.380 2.520 2.510 2.540 70,000 176,260 2.5180 2.520 2.380 2.520 2.510 2.540 70,000 2.5180 0.40%
2021-11-08 0 2.510 2.390 2.510 2.310 2.550 81,000 198,110 2.4458 2.510 2.390 2.510 2.310 2.550 81,000 2.4458 -0.79%
2021-11-05 0 2.530 2.400 2.530 2.390 2.570 132,000 337,150 2.5542 2.530 2.400 2.530 2.390 2.570 132,000 2.5542 4.98%
2021-11-04 0 2.410 2.410 2.450 2.240 2.480 202,000 468,160 2.3176 2.410 2.410 2.450 2.240 2.480 202,000 2.3176 0.00%
2021-11-03 0 2.410 2.400 2.530 2.410 2.590 109,000 281,170 2.5795 2.410 2.400 2.530 2.410 2.590 109,000 2.5795 0.42%
2021-11-02 0 2.400 2.340 2.400 2.220 2.460 106,000 249,370 2.3525 2.400 2.340 2.400 2.220 2.460 106,000 2.3525 -4.76%
2021-11-01 0 2.520 2.330 2.520 - - 0 0 - 2.520 2.330 2.520 - - 0 - 0.00%
2021-10-29 0 2.520 2.400 2.490 2.320 2.530 182,000 434,090 2.3851 2.520 2.400 2.490 2.320 2.530 182,000 2.3851 -1.95%
2021-10-28 0 2.570 2.480 2.540 2.460 2.570 26,000 64,070 2.4642 2.570 2.480 2.540 2.460 2.570 26,000 2.4642 -0.77%
2021-10-27 0 2.590 2.590 2.600 2.430 2.730 160,000 419,280 2.6205 2.590 2.590 2.600 2.430 2.730 160,000 2.6205 -0.38%
2021-10-26 0 2.600 2.520 2.600 2.390 2.680 353,000 920,140 2.6066 2.600 2.520 2.600 2.390 2.680 353,000 2.6066 -2.26%
2021-10-25 0 2.660 2.520 2.660 2.600 2.700 70,000 186,350 2.6621 2.660 2.520 2.660 2.600 2.700 70,000 2.6621 -3.97%
2021-10-22 0 2.770 2.580 2.770 2.230 2.780 484,000 1,262,970 2.6094 2.770 2.580 2.770 2.230 2.780 484,000 2.6094 6.54%
2021-10-21 0 2.600 2.310 2.600 2.220 2.600 15,000 34,710 2.3140 2.600 2.310 2.600 2.220 2.600 15,000 2.3140 0.00%
2021-10-20 0 2.600 2.220 - 2.600 2.600 35,000 91,000 2.6000 2.600 2.220 - 2.600 2.600 35,000 2.6000 0.00%
2021-10-19 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-10-18 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-10-15 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-10-12 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-10-11 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-10-08 0 2.600 2.330 - - - 0 0 - 2.600 2.330 - - - 0 - 0.00%
2021-10-07 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-10-06 0 2.600 2.310 - - - 0 0 - 2.600 2.310 - - - 0 - 0.00%
2021-10-05 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-10-04 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2021-09-30 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-29 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-28 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-27 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-24 0 2.600 2.220 2.600 - - 0 0 - 2.600 2.220 2.600 - - 0 - 0.00%
2021-09-23 0 2.600 2.220 2.600 - - 0 0 - 2.600 2.220 2.600 - - 0 - 0.00%
2021-09-21 0 2.600 2.220 2.600 - - 0 0 - 2.600 2.220 2.600 - - 0 - 0.00%
2021-09-20 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2021-09-17 0 2.600 2.220 2.600 - - 0 0 - 2.600 2.220 2.600 - - 0 - 0.00%
2021-09-16 0 2.600 2.210 - - - 0 0 - 2.600 2.210 - - - 0 - 0.00%
2021-09-15 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-14 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-13 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-10 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-09 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2021-09-08 0 2.600 2.220 - - - 0 0 - 2.600 2.220 - - - 0 - 0.00%
2021-09-07 0 2.600 2.260 - - - 0 0 - 2.600 2.260 - - - 0 - 0.00%
2021-09-06 0 2.600 2.210 2.800 - - 0 0 - 2.600 2.210 2.800 - - 0 - 0.00%
2021-09-03 0 2.600 2.220 2.800 - - 0 0 - 2.600 2.220 2.800 - - 0 - 0.00%
2021-09-02 0 2.600 2.220 2.800 - - 0 0 - 2.600 2.220 2.800 - - 0 - 0.00%
2021-09-01 0 2.600 2.480 2.600 2.220 2.690 32,000 82,520 2.5788 2.600 2.480 2.600 2.220 2.690 32,000 2.5788 1.17%
2021-08-31 0 2.570 2.220 2.570 - - 0 0 - 2.570 2.220 2.570 - - 0 - 0.00%
2021-08-30 0 2.570 2.260 2.560 - - 0 0 - 2.570 2.260 2.560 - - 0 - 0.00%
2021-08-27 0 2.570 2.220 2.560 - - 0 0 - 2.570 2.220 2.560 - - 0 - 0.00%
2021-08-26 0 2.570 2.220 2.570 - - 0 0 - 2.570 2.220 2.570 - - 0 - 0.00%
2021-08-25 0 2.570 2.250 2.570 - - 0 0 - 2.570 2.250 2.570 - - 0 - 0.00%
2021-08-24 0 2.570 2.220 2.570 - - 0 0 - 2.570 2.220 2.570 - - 0 - 0.00%
2021-08-23 0 2.570 2.230 - - - 0 0 - 2.570 2.230 - - - 0 - 0.00%
2021-08-20 0 2.570 2.210 2.570 - - 0 0 - 2.570 2.210 2.570 - - 0 - 0.00%
2021-08-19 0 2.570 2.220 - - - 0 0 - 2.570 2.220 - - - 0 - 0.00%
2021-08-18 0 2.570 2.270 2.570 2.570 2.570 1,000 2,570 2.5700 2.570 2.270 2.570 2.570 2.570 1,000 2.5700 0.00%
2021-08-17 0 2.570 2.220 2.570 - - 0 0 - 2.570 2.220 2.570 - - 0 - 0.00%
2021-08-16 0 2.570 2.210 2.570 - - 0 0 - 2.570 2.210 2.570 - - 0 - 0.00%
2021-08-13 0 2.570 2.250 2.600 - - 0 0 - 2.570 2.250 2.600 - - 0 - 0.00%
2021-08-12 0 2.570 - 2.580 - - 0 0 - 2.570 - 2.580 - - 0 - -1.53%
2021-08-11 0 2.610 - 2.610 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2021-08-10 0 2.610 2.260 2.730 - - 0 0 - 2.610 2.260 2.730 - - 0 - 0.00%
2021-08-09 0 2.610 2.380 2.600 - - 0 0 - 2.610 2.380 2.600 - - 0 - 0.00%
2021-08-06 0 2.610 2.480 2.610 2.400 2.610 6,000 14,610 2.4350 2.610 2.480 2.610 2.400 2.610 6,000 2.4350 0.00%
2021-08-05 0 2.610 2.260 2.600 - - 0 0 - 2.610 2.260 2.600 - - 0 - -0.38%
2021-08-04 0 2.620 2.260 2.620 - - 0 0 - 2.620 2.260 2.620 - - 0 - 0.00%
2021-08-03 0 2.620 2.320 - - - 0 0 - 2.620 2.320 - - - 0 - 0.00%
2021-08-02 0 2.620 2.350 2.620 - - 0 0 - 2.620 2.350 2.620 - - 0 - -0.38%
2021-07-30 0 2.630 2.280 2.630 - - 0 0 - 2.630 2.280 2.630 - - 0 - 0.00%
2021-07-29 0 2.630 - 2.620 - - 0 0 - 2.630 - 2.620 - - 0 - 0.00%
2021-07-28 0 2.630 - 2.630 - - 0 0 - 2.630 - 2.630 - - 0 - 0.00%
2021-07-27 0 2.630 2.320 2.630 - - 0 0 - 2.630 2.320 2.630 - - 0 - 0.00%
2021-07-26 0 2.630 2.450 2.620 - - 0 0 - 2.630 2.450 2.620 - - 0 - 0.00%
2021-07-23 0 2.630 2.450 2.630 - - 0 0 - 2.630 2.450 2.630 - - 0 - 0.00%
2021-07-22 0 2.630 2.450 - - - 0 0 - 2.630 2.450 - - - 0 - 0.00%
2021-07-21 0 2.630 - 2.620 - - 0 0 - 2.630 - 2.620 - - 0 - 0.00%
2021-07-20 0 2.630 - 2.630 - - 0 0 - 2.630 - 2.630 - - 0 - 0.00%
2021-07-19 0 2.630 - 2.630 - - 0 0 - 2.630 - 2.630 - - 0 - 0.00%
2021-07-16 0 2.630 2.240 2.630 - - 0 0 - 2.630 2.240 2.630 - - 0 - 0.00%
2021-07-15 0 2.630 - 2.630 2.630 2.630 5,000 13,150 2.6300 2.630 - 2.630 2.630 2.630 5,000 2.6300 0.00%
2021-07-14 0 2.630 - 2.620 - - 0 0 - 2.630 - 2.620 - - 0 - 0.00%
2021-07-13 0 2.630 2.020 2.620 - - 0 0 - 2.630 2.020 2.620 - - 0 - 0.00%
2021-07-12 0 2.630 - 2.630 - - 0 0 - 2.630 - 2.630 - - 0 - -0.38%
2021-07-09 0 2.640 - 2.640 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2021-07-08 0 2.640 - 2.600 - - 0 0 - 2.640 - 2.600 - - 0 - 0.00%
2021-07-07 0 2.640 2.390 2.630 2.600 2.660 8,000 21,220 2.6525 2.640 2.390 2.630 2.600 2.660 8,000 2.6525 1.54%
2021-07-06 0 2.600 - 2.590 - - 0 0 - 2.600 - 2.590 - - 0 - 0.00%
2021-07-05 0 2.600 - 2.590 - - 0 0 - 2.600 - 2.590 - - 0 - 0.00%
2021-07-02 0 2.600 2.240 2.590 - - 0 0 - 2.600 2.240 2.590 - - 0 - 0.00%
2021-06-30 0 2.600 2.240 2.590 - - 0 0 - 2.600 2.240 2.590 - - 0 - 0.00%
2021-06-29 0 2.600 2.240 2.590 - - 0 0 - 2.600 2.240 2.590 - - 0 - 0.00%
2021-06-28 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - -0.38%
2021-06-25 0 2.610 2.250 2.610 - - 0 0 - 2.610 2.250 2.610 - - 0 - 0.00%
2021-06-24 0 2.610 2.250 2.600 - - 0 0 - 2.610 2.250 2.600 - - 0 - 0.00%
2021-06-23 0 2.610 - 2.610 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2021-06-22 0 2.610 2.510 2.620 - - 0 0 - 2.610 2.510 2.620 - - 0 - 0.00%
2021-06-21 0 2.610 2.510 2.650 2.500 2.670 22,000 55,480 2.5218 2.610 2.510 2.650 2.500 2.670 22,000 2.5218 -3.33%
2021-06-18 0 2.700 2.600 2.700 2.500 2.750 55,000 148,940 2.7080 2.700 2.600 2.700 2.500 2.750 55,000 2.7080 1.89%
2021-06-17 0 2.650 2.120 2.650 2.460 2.710 55,000 144,530 2.6278 2.650 2.120 2.650 2.460 2.710 55,000 2.6278 3.92%
2021-06-16 0 2.550 2.550 2.670 2.490 2.730 38,000 100,030 2.6324 2.550 2.550 2.670 2.490 2.730 38,000 2.6324 -5.90%
2021-06-15 0 2.710 2.670 2.710 2.430 2.710 148,000 371,670 2.5113 2.710 2.670 2.710 2.430 2.710 148,000 2.5113 0.74%
2021-06-11 0 2.690 - 2.690 - - 0 0 - 2.690 - 2.690 - - 0 - -0.74%
2021-06-10 0 2.710 - 2.720 2.540 2.710 2,000 5,250 2.6250 2.710 - 2.720 2.540 2.710 2,000 2.6250 -1.09%
2021-06-09 0 2.740 2.530 2.740 2.730 2.760 32,000 87,960 2.7488 2.740 2.530 2.740 2.730 2.760 32,000 2.7488 2.62%
2021-06-08 0 2.670 2.400 2.740 2.740 2.740 42,000 115,080 2.7400 2.670 2.400 2.740 2.740 2.740 42,000 2.7400 -2.55%
2021-06-07 0 2.740 2.380 2.750 2.740 2.740 10,000 27,400 2.7400 2.740 2.380 2.750 2.740 2.740 10,000 2.7400 5.38%
2021-06-04 0 2.600 2.440 2.680 2.430 2.600 87,000 211,940 2.4361 2.600 2.440 2.680 2.430 2.600 87,000 2.4361 1.96%
2021-06-03 0 2.550 2.440 2.700 2.340 2.680 14,000 34,980 2.4986 2.550 2.440 2.700 2.340 2.680 14,000 2.4986 -5.56%
2021-06-02 0 2.700 2.380 2.700 2.700 2.700 2,000 5,400 2.7000 2.700 2.380 2.700 2.700 2.700 2,000 2.7000 0.75%
2021-06-01 0 2.680 2.340 2.750 - - 0 0 - 2.680 2.340 2.750 - - 0 - 0.00%
2021-05-31 0 2.680 2.320 2.680 - - 0 0 - 2.680 2.320 2.680 - - 0 - -0.74%
2021-05-28 0 2.700 2.380 2.700 2.700 2.700 2,000 5,400 2.7000 2.700 2.380 2.700 2.700 2.700 2,000 2.7000 -1.82%
2021-05-27 0 2.750 2.370 2.750 2.750 2.750 6,000 16,500 2.7500 2.750 2.370 2.750 2.750 2.750 6,000 2.7500 0.00%
2021-05-26 0 2.750 2.550 - 2.300 2.750 49,000 129,230 2.6373 2.750 2.550 - 2.300 2.750 49,000 2.6373 7.42%
2021-05-25 0 2.560 - 2.560 - - 0 0 - 2.560 - 2.560 - - 0 - 0.00%
2021-05-24 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-21 0 2.560 - 2.560 - - 0 0 - 2.560 - 2.560 - - 0 - 0.00%
2021-05-20 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-18 0 2.560 - 2.560 - - 0 0 - 2.560 - 2.560 - - 0 - 0.00%
2021-05-17 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-14 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-13 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-12 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-11 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-10 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-07 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-06 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-05 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-05-04 0 2.560 2.290 2.680 - - 0 0 - 2.560 2.290 2.680 - - 0 - 0.00%
2021-05-03 0 2.560 2.290 2.680 - - 0 0 - 2.560 2.290 2.680 - - 0 - 0.00%
2021-04-30 0 2.560 2.290 2.680 - - 0 0 - 2.560 2.290 2.680 - - 0 - 0.00%
2021-04-29 0 2.560 2.290 2.680 - - 0 0 - 2.560 2.290 2.680 - - 0 - 0.00%
2021-04-28 0 2.560 2.290 2.680 - - 0 0 - 2.560 2.290 2.680 - - 0 - 0.00%
2021-04-27 0 2.560 2.290 2.560 - - 0 0 - 2.560 2.290 2.560 - - 0 - 0.00%
2021-04-26 0 2.560 2.400 2.560 - - 0 0 - 2.560 2.400 2.560 - - 0 - -4.48%
2021-04-23 0 2.680 2.400 2.680 - - 0 0 - 2.680 2.400 2.680 - - 0 - 0.00%
2021-04-22 0 2.680 - 2.680 - - 0 0 - 2.680 - 2.680 - - 0 - 0.00%
2021-04-21 0 2.680 2.490 2.680 - - 0 0 - 2.680 2.490 2.680 - - 0 - 0.00%
2021-04-20 0 2.680 2.490 2.680 - - 0 0 - 2.680 2.490 2.680 - - 0 - -2.55%
2021-04-19 0 2.750 2.490 2.750 - - 0 0 - 2.750 2.490 2.750 - - 0 - 0.00%
2021-04-16 0 2.750 2.580 2.750 2.640 2.750 16,000 42,500 2.6563 2.750 2.580 2.750 2.640 2.750 16,000 2.6563 -0.36%
2021-04-15 0 2.760 2.610 2.770 2.760 2.770 50,000 138,280 2.7656 2.760 2.610 2.770 2.760 2.770 50,000 2.7656 -1.08%
2021-04-14 0 2.790 2.680 2.880 2.300 2.790 141,000 364,560 2.5855 2.790 2.680 2.880 2.300 2.790 141,000 2.5855 6.08%
2021-04-13 0 2.630 2.270 2.620 - - 0 0 - 2.630 2.270 2.620 - - 0 - 0.00%
2021-04-12 0 2.630 2.280 2.630 2.370 2.650 7,000 17,710 2.5300 2.630 2.280 2.630 2.370 2.650 7,000 2.5300 -4.36%
2021-04-09 0 2.750 2.370 2.740 - - 0 0 - 2.750 2.370 2.740 - - 0 - 0.00%
2021-04-08 0 2.750 2.370 2.750 - - 0 0 - 2.750 2.370 2.750 - - 0 - -0.36%
2021-04-07 0 2.760 2.370 2.840 - - 0 0 - 2.760 2.370 2.840 - - 0 - 0.00%
2021-04-01 0 2.760 2.410 2.750 - - 0 0 - 2.760 2.410 2.750 - - 0 - -0.36%
2021-03-31 0 2.770 2.400 2.770 - - 0 0 - 2.770 2.400 2.770 - - 0 - -0.72%
2021-03-30 0 2.790 2.370 2.790 2.800 2.800 4,000 11,200 2.8000 2.790 2.370 2.790 2.800 2.800 4,000 2.8000 1.45%
2021-03-29 0 2.750 2.370 2.750 2.750 2.750 10,000 27,500 2.7500 2.750 2.370 2.750 2.750 2.750 10,000 2.7500 0.00%
2021-03-26 0 2.750 2.530 2.820 2.700 2.730 23,000 62,160 2.7026 2.750 2.530 2.820 2.700 2.730 23,000 2.7026 -6.46%
2021-03-25 0 2.940 2.530 2.940 - - 0 0 - 2.940 2.530 2.940 - - 0 - 0.00%
2021-03-24 0 2.940 2.530 2.940 - - 0 0 - 2.940 2.530 2.940 - - 0 - 0.00%
2021-03-23 0 2.940 2.530 2.940 - - 0 0 - 2.940 2.530 2.940 - - 0 - 0.00%
2021-03-22 0 2.940 2.530 2.940 - - 0 0 - 2.940 2.530 2.940 - - 0 - 0.00%
2021-03-19 0 2.940 2.530 2.940 - - 0 0 - 2.940 2.530 2.940 - - 0 - 0.00%
2021-03-18 0 2.940 2.540 2.940 - - 0 0 - 2.940 2.540 2.940 - - 0 - -0.34%
2021-03-17 0 2.950 2.560 2.950 - - 0 0 - 2.950 2.560 2.950 - - 0 - -1.01%
2021-03-16 0 2.980 2.410 2.980 3.000 3.000 44,000 132,000 3.0000 2.980 2.410 2.980 3.000 3.000 44,000 3.0000 6.43%
2021-03-15 0 2.800 2.410 2.900 - - 0 0 - 2.800 2.410 2.900 - - 0 - 0.00%
2021-03-12 0 2.800 2.560 2.900 - - 0 0 - 2.800 2.560 2.900 - - 0 - 0.00%
2021-03-11 0 2.800 - 2.800 2.800 2.930 83,000 239,460 2.8851 2.800 - 2.800 2.800 2.930 83,000 2.8851 -3.11%
2021-03-10 0 2.890 - 2.890 2.700 2.890 5,000 13,690 2.7380 2.890 - 2.890 2.700 2.890 5,000 2.7380 1.40%
2021-03-09 0 2.850 2.450 2.900 - - 0 0 - 2.850 2.450 2.900 - - 0 - 0.00%
2021-03-08 0 2.850 - 2.880 - - 0 0 - 2.850 - 2.880 - - 0 - 0.00%
2021-03-05 0 2.850 2.450 2.850 - - 0 0 - 2.850 2.450 2.850 - - 0 - 0.00%
2021-03-04 0 2.850 2.490 2.850 - - 0 0 - 2.850 2.490 2.850 - - 0 - -1.38%
2021-03-03 0 2.890 2.380 2.890 2.870 2.890 90,000 257,190 2.8577 2.890 2.380 2.890 2.870 2.890 90,000 2.8577 4.33%
2021-03-02 0 2.770 2.380 2.770 - - 0 0 - 2.770 2.380 2.770 - - 0 - 0.00%
2021-03-01 0 2.770 2.380 - - - 0 0 - 2.770 2.380 - - - 0 - 0.00%
2021-02-26 0 2.770 2.380 - - - 0 0 - 2.770 2.380 - - - 0 - 0.00%
2021-02-25 0 2.770 2.630 3.000 - - 0 0 - 2.770 2.630 3.000 - - 0 - 0.00%
2021-02-24 0 2.770 2.390 2.770 - - 0 0 - 2.770 2.390 2.770 - - 0 - -0.36%
2021-02-23 0 2.780 2.390 2.780 - - 0 0 - 2.780 2.390 2.780 - - 0 - 0.00%
2021-02-22 0 2.780 2.410 2.900 - - 0 0 - 2.780 2.410 2.900 - - 0 - -0.71%
2021-02-19 0 2.800 2.440 2.800 2.890 2.900 20,000 57,960 2.8980 2.800 2.440 2.800 2.890 2.900 20,000 2.8980 -1.06%
2021-02-18 0 2.830 2.510 2.890 - - 0 0 - 2.830 2.510 2.890 - - 0 - -2.75%
2021-02-17 0 2.910 2.560 2.970 - - 0 0 - 2.910 2.560 2.970 - - 0 - -2.02%
2021-02-16 0 2.970 2.600 3.080 3.020 3.020 5,000 15,100 3.0200 2.970 2.600 3.080 3.020 3.020 5,000 3.0200 -1.66%
2021-02-11 0 3.020 2.720 3.020 - - 0 0 - 3.020 2.720 3.020 - - 0 - 0.00%
2021-02-10 0 3.020 2.710 3.020 2.670 3.050 225,000 644,180 2.8630 3.020 2.710 3.020 2.670 3.050 225,000 2.8630 4.14%
2021-02-09 0 2.900 2.500 - - - 0 0 - 2.900 2.500 - - - 0 - 0.00%
2021-02-08 0 2.900 2.550 2.900 - - 0 0 - 2.900 2.550 2.900 - - 0 - -1.69%
2021-02-05 0 2.950 2.730 3.010 - - 0 0 - 2.950 2.730 3.010 - - 0 - 0.00%
2021-02-04 0 2.950 2.540 2.950 - - 0 0 - 2.950 2.540 2.950 - - 0 - 0.00%
2021-02-03 0 2.950 2.650 3.000 2.800 3.030 112,000 330,240 2.9486 2.950 2.650 3.000 2.800 3.030 112,000 2.9486 -1.99%
2021-02-02 0 3.010 2.590 3.000 3.010 3.160 60,000 184,000 3.0667 3.010 2.590 3.000 3.010 3.160 60,000 3.0667 0.00%
2021-02-01 0 3.010 2.620 3.040 3.010 3.100 37,000 112,360 3.0368 3.010 2.620 3.040 3.010 3.100 37,000 3.0368 -1.31%
2021-01-29 0 3.050 3.000 3.100 3.000 3.160 234,000 725,980 3.1025 3.050 3.000 3.100 3.000 3.160 234,000 3.1025 -0.97%
2021-01-28 0 3.080 2.930 3.080 2.900 3.080 120,000 360,320 3.0027 3.080 2.930 3.080 2.900 3.080 120,000 3.0027 2.33%
2021-01-27 0 3.010 2.670 3.060 3.010 3.080 126,000 385,000 3.0556 3.010 2.670 3.060 3.010 3.080 126,000 3.0556 -2.90%
2021-01-26 0 3.100 3.010 3.100 3.010 3.140 169,000 522,690 3.0928 3.100 3.010 3.100 3.010 3.140 169,000 3.0928 2.99%
2021-01-25 0 3.010 2.650 3.040 3.010 3.160 228,000 698,880 3.0653 3.010 2.650 3.040 3.010 3.160 228,000 3.0653 -2.59%
2021-01-22 0 3.090 3.010 3.160 2.900 3.240 617,000 1,933,370 3.1335 3.090 3.010 3.160 2.900 3.240 617,000 3.1335 -2.83%
2021-01-21 0 3.180 3.080 3.200 3.080 3.230 172,000 549,400 3.1942 3.180 3.080 3.200 3.080 3.230 172,000 3.1942 -0.31%
2021-01-20 0 3.190 3.080 3.190 3.090 3.250 115,000 371,020 3.2263 3.190 3.080 3.190 3.090 3.250 115,000 3.2263 0.31%
2021-01-19 0 3.180 3.080 3.180 3.080 3.180 217,000 678,280 3.1257 3.180 3.080 3.180 3.080 3.180 217,000 3.1257 0.95%
2021-01-18 0 3.150 3.020 3.150 3.100 3.150 143,000 447,680 3.1306 3.150 3.020 3.150 3.100 3.150 143,000 3.1306 0.96%
2021-01-15 0 3.120 3.000 3.120 3.120 3.140 110,000 343,550 3.1232 3.120 3.000 3.120 3.120 3.140 110,000 3.1232 -0.64%
2021-01-14 0 3.140 2.980 3.140 3.120 3.180 138,000 436,120 3.1603 3.140 2.980 3.140 3.120 3.180 138,000 3.1603 0.64%
2021-01-13 0 3.120 3.060 3.170 3.100 3.220 121,000 385,080 3.1825 3.120 3.060 3.170 3.100 3.220 121,000 3.1825 -1.58%
2021-01-12 0 3.170 3.050 3.170 3.100 3.180 141,000 442,800 3.1404 3.170 3.050 3.170 3.100 3.180 141,000 3.1404 1.93%
2021-01-11 0 3.110 2.970 3.160 2.970 3.160 183,000 564,520 3.0848 3.110 2.970 3.160 2.970 3.160 183,000 3.0848 0.32%
2021-01-08 0 3.100 2.630 3.140 2.960 3.100 78,000 237,400 3.0436 3.100 2.630 3.140 2.960 3.100 78,000 3.0436 1.31%
2021-01-07 0 3.060 2.990 3.060 2.910 3.080 138,000 413,000 2.9928 3.060 2.990 3.060 2.910 3.080 138,000 2.9928 1.66%
2021-01-06 0 3.010 2.600 3.010 3.010 3.010 40,000 120,400 3.0100 3.010 2.600 3.010 3.010 3.010 40,000 3.0100 -0.33%
2021-01-05 0 3.020 - 3.020 3.000 3.020 58,000 174,400 3.0069 3.020 - 3.020 3.000 3.020 58,000 3.0069 -0.66%
2021-01-04 0 3.040 2.800 3.040 3.000 3.040 134,000 406,560 3.0340 3.040 2.800 3.040 3.000 3.040 134,000 3.0340 1.33%
2020-12-31 0 3.000 2.800 3.000 2.970 3.000 187,000 559,260 2.9907 3.000 2.800 3.000 2.970 3.000 187,000 2.9907 1.01%
2020-12-30 0 2.970 2.800 2.980 2.800 2.990 218,000 636,730 2.9208 2.970 2.800 2.980 2.800 2.990 218,000 2.9208 1.02%
2020-12-29 0 2.940 2.730 2.940 2.710 2.940 179,000 506,560 2.8299 2.940 2.730 2.940 2.710 2.940 179,000 2.8299 1.38%
2020-12-28 0 2.900 2.900 2.930 2.700 2.970 104,000 301,730 2.9013 2.900 2.900 2.930 2.700 2.970 104,000 2.9013 -2.36%
2020-12-24 0 2.970 2.750 2.970 2.890 2.980 200,000 588,620 2.9431 2.970 2.750 2.970 2.890 2.980 200,000 2.9431 4.21%
2020-12-23 0 2.850 2.740 2.850 2.650 3.050 367,000 1,009,310 2.7502 2.850 2.740 2.850 2.650 3.050 367,000 2.7502 6.34%
2020-12-22 0 2.680 2.520 2.680 2.600 2.720 202,000 535,880 2.6529 2.680 2.520 2.680 2.600 2.720 202,000 2.6529 -1.11%
2020-12-21 0 2.710 2.440 2.710 2.650 2.740 272,000 732,680 2.6937 2.710 2.440 2.710 2.650 2.740 272,000 2.6937 2.26%
2020-12-18 0 2.650 2.650 2.730 2.650 2.730 630,000 1,716,590 2.7247 2.650 2.650 2.730 2.650 2.730 630,000 2.7247 -2.57%
2020-12-17 0 2.720 2.550 2.720 2.500 2.720 850,000 2,204,330 2.5933 2.720 2.550 2.720 2.500 2.720 850,000 2.5933 2.64%
2020-12-16 0 2.650 2.600 2.650 2.650 2.680 104,000 277,020 2.6637 2.650 2.600 2.650 2.650 2.680 104,000 2.6637 0.38%
2020-12-15 0 2.640 2.510 2.640 2.500 2.650 283,000 746,450 2.6376 2.640 2.510 2.640 2.500 2.650 283,000 2.6376 0.00%
2020-12-14 0 2.640 2.550 2.640 2.500 2.640 298,000 772,330 2.5917 2.640 2.550 2.640 2.500 2.640 298,000 2.5917 3.53%
2020-12-11 0 2.550 2.390 2.550 2.480 2.580 573,000 1,442,960 2.5183 2.550 2.390 2.550 2.480 2.580 573,000 2.5183 0.79%
2020-12-10 0 2.530 2.520 2.530 2.420 2.550 580,000 1,445,190 2.4917 2.530 2.520 2.530 2.420 2.550 580,000 2.4917 4.55%
2020-12-09 0 2.420 2.370 2.420 2.300 2.420 822,000 1,952,870 2.3758 2.420 2.370 2.420 2.300 2.420 822,000 2.3758 4.76%
2020-12-08 0 2.310 2.100 2.310 2.040 2.330 318,000 679,210 2.1359 2.310 2.100 2.310 2.040 2.330 318,000 2.1359 15.50%
2020-12-07 0 2.000 2.000 2.020 1.850 2.040 837,000 1,587,860 1.8971 2.000 2.000 2.020 1.850 2.040 837,000 1.8971 5.26%
2020-12-04 0 1.900 1.750 1.900 1.750 2.050 1,214,000 2,360,150 1.9441 1.900 1.750 1.900 1.750 2.050 1,214,000 1.9441 0.53%
2020-12-03 0 1.890 1.680 1.890 - - 0 0 - 1.890 1.680 1.890 - - 0 - -0.53%
2020-12-02 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - 0.00%
2020-12-01 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - 0.00%
2020-11-30 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - 0.00%
2020-11-27 0 1.900 1.700 1.900 1.890 1.900 2,000 3,790 1.8950 1.900 1.700 1.900 1.890 1.900 2,000 1.8950 2.15%
2020-11-26 0 1.860 1.700 1.860 - - 0 0 - 1.860 1.700 1.860 - - 0 - -1.59%
2020-11-25 0 1.890 1.730 1.890 1.820 1.940 3,000 5,580 1.8600 1.890 1.730 1.890 1.820 1.940 3,000 1.8600 4.42%
2020-11-24 0 1.810 1.650 1.830 - - 0 0 - 1.810 1.650 1.830 - - 0 - 0.00%
2020-11-23 0 1.810 1.670 1.810 - - 0 0 - 1.810 1.670 1.810 - - 0 - -0.55%
2020-11-20 0 1.820 1.660 1.820 - - 0 0 - 1.820 1.660 1.820 - - 0 - 0.00%
2020-11-19 0 1.820 1.670 1.820 - - 0 0 - 1.820 1.670 1.820 - - 0 - -0.55%
2020-11-18 0 1.830 1.660 1.830 - - 0 0 - 1.830 1.660 1.830 - - 0 - -0.54%
2020-11-17 0 1.840 1.670 1.840 1.720 1.930 215,000 371,500 1.7279 1.840 1.670 1.840 1.720 1.930 215,000 1.7279 6.98%
2020-11-16 0 1.720 1.720 1.790 1.720 1.720 8,000 13,760 1.7200 1.720 1.720 1.790 1.720 1.720 8,000 1.7200 1.18%
2020-11-13 0 1.700 1.700 1.810 1.640 1.740 6,000 10,310 1.7183 1.700 1.700 1.810 1.640 1.740 6,000 1.7183 -8.11%
2020-11-12 0 1.850 1.740 1.850 - - 0 0 - 1.850 1.740 1.850 - - 0 - 0.00%
2020-11-11 0 1.850 1.740 1.920 - - 0 0 - 1.850 1.740 1.920 - - 0 - 0.00%
2020-11-10 0 1.850 1.740 1.850 - - 0 0 - 1.850 1.740 1.850 - - 0 - 0.00%
2020-11-09 0 1.850 1.750 1.850 - - 0 0 - 1.850 1.750 1.850 - - 0 - 0.00%
2020-11-06 0 1.850 1.750 1.850 - - 0 0 - 1.850 1.750 1.850 - - 0 - 0.00%
2020-11-05 0 1.850 1.760 1.850 1.840 1.850 90,000 166,490 1.8499 1.850 1.760 1.850 1.840 1.850 90,000 1.8499 7.56%
2020-11-04 0 1.720 1.720 1.840 1.720 1.720 1,000 1,720 1.7200 1.720 1.720 1.840 1.720 1.720 1,000 1.7200 -7.03%
2020-11-03 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2020-11-02 0 1.850 1.740 1.850 - - 0 0 - 1.850 1.740 1.850 - - 0 - 0.00%
2020-10-30 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2020-10-29 0 1.850 1.750 1.850 - - 0 0 - 1.850 1.750 1.850 - - 0 - 0.00%
2020-10-28 0 1.850 1.750 1.850 - - 0 0 - 1.850 1.750 1.850 - - 0 - 0.00%
2020-10-27 0 1.850 1.740 1.850 1.710 1.940 114,000 210,660 1.8479 1.850 1.740 1.850 1.710 1.940 114,000 1.8479 0.54%
2020-10-23 0 1.840 1.710 1.840 - - 0 0 - 1.840 1.710 1.840 - - 0 - 0.00%
2020-10-22 0 1.840 1.710 1.850 - - 0 0 - 1.840 1.710 1.850 - - 0 - 0.00%
2020-10-21 0 1.840 1.710 1.850 - - 0 0 - 1.840 1.710 1.850 - - 0 - 0.00%
2020-10-20 0 1.840 1.710 1.850 - - 0 0 - 1.840 1.710 1.850 - - 0 - 0.00%
2020-10-19 0 1.840 1.710 1.850 1.840 1.850 102,000 187,700 1.8402 1.840 1.710 1.850 1.840 1.850 102,000 1.8402 0.00%
2020-10-16 0 1.840 1.710 1.850 - - 0 0 - 1.840 1.710 1.850 - - 0 - 0.00%
2020-10-15 0 1.840 1.840 1.850 1.840 1.850 286,000 528,240 1.8470 1.840 1.840 1.850 1.840 1.850 286,000 1.8470 -0.54%
2020-10-14 0 1.850 1.670 1.850 - - 0 0 - 1.850 1.670 1.850 - - 0 - -2.63%
2020-10-12 0 1.900 1.710 1.950 - - 0 0 - 1.900 1.710 1.950 - - 0 - 0.00%
2020-10-09 0 1.900 1.660 1.950 - - 0 0 - 1.900 1.660 1.950 - - 0 - 0.00%
2020-10-08 0 1.900 1.830 1.900 1.800 1.990 1,012,000 1,933,610 1.9107 1.900 1.830 1.900 1.800 1.990 1,012,000 1.9107 5.56%
2020-10-07 0 1.800 1.660 1.800 - - 0 0 - 1.800 1.660 1.800 - - 0 - 0.00%
2020-10-06 0 1.800 1.650 1.800 - - 0 0 - 1.800 1.650 1.800 - - 0 - 0.00%
2020-10-05 0 1.800 1.640 1.800 - - 0 0 - 1.800 1.640 1.800 - - 0 - 0.00%
2020-09-30 0 1.800 1.650 1.800 - - 0 0 - 1.800 1.650 1.800 - - 0 - 0.00%
2020-09-29 0 1.800 1.650 1.800 - - 0 0 - 1.800 1.650 1.800 - - 0 - 0.00%
2020-09-28 0 1.800 1.700 1.800 1.800 1.830 131,000 235,830 1.8002 1.800 1.700 1.800 1.800 1.830 131,000 1.8002 3.45%
2020-09-25 0 1.740 1.660 1.750 - - 0 0 - 1.740 1.660 1.750 - - 0 - 0.00%
2020-09-24 0 1.740 1.670 1.740 1.700 1.860 694,000 1,248,940 1.7996 1.740 1.670 1.740 1.700 1.860 694,000 1.7996 -2.25%
2020-09-23 0 1.780 1.670 1.780 1.640 1.790 1,047,000 1,777,490 1.6977 1.780 1.670 1.780 1.640 1.790 1,047,000 1.6977 8.54%
2020-09-22 0 1.640 1.580 1.640 1.570 1.680 14,000 22,330 1.5950 1.640 1.580 1.640 1.570 1.680 14,000 1.5950 1.86%
2020-09-21 0 1.610 1.550 1.610 1.610 1.650 40,000 64,500 1.6125 1.610 1.550 1.610 1.610 1.650 40,000 1.6125 -4.73%
2020-09-18 0 1.690 1.650 1.660 1.630 1.730 172,000 281,520 1.6367 1.690 1.650 1.660 1.630 1.730 172,000 1.6367 -5.06%
2020-09-17 0 1.780 1.660 1.780 1.610 1.780 320,000 539,420 1.6857 1.780 1.660 1.780 1.610 1.780 320,000 1.6857 -1.11%
2020-09-16 0 1.800 1.680 1.800 - - 0 0 - 1.800 1.680 1.800 - - 0 - 0.00%
2020-09-15 0 1.800 1.670 1.800 1.800 1.810 80,000 144,300 1.8038 1.800 1.670 1.800 1.800 1.810 80,000 1.8038 0.00%
2020-09-14 0 1.800 1.750 1.800 1.790 1.800 70,000 125,500 1.7929 1.800 1.750 1.800 1.790 1.800 70,000 1.7929 1.69%
2020-09-11 0 1.770 1.650 1.790 - - 0 0 - 1.770 1.650 1.790 - - 0 - 0.00%
2020-09-10 0 1.770 1.660 1.770 - - 0 0 - 1.770 1.660 1.770 - - 0 - -1.12%
2020-09-09 0 1.790 1.680 1.790 1.790 1.790 40,000 71,600 1.7900 1.790 1.680 1.790 1.790 1.790 40,000 1.7900 0.00%
2020-09-08 0 1.790 1.700 1.790 1.780 1.790 60,000 107,200 1.7867 1.790 1.700 1.790 1.780 1.790 60,000 1.7867 0.00%
2020-09-07 0 1.790 1.690 1.800 1.700 1.820 731,000 1,295,710 1.7725 1.790 1.690 1.800 1.700 1.820 731,000 1.7725 5.29%
2020-09-04 0 1.700 1.610 1.700 - - 0 0 - 1.700 1.610 1.700 - - 0 - 0.00%
2020-09-03 0 1.700 1.570 1.700 1.640 1.700 6,000 9,900 1.6500 1.700 1.570 1.700 1.640 1.700 6,000 1.6500 1.80%
2020-09-02 0 1.670 1.570 1.670 - - 0 0 - 1.670 1.570 1.670 - - 0 - -0.60%
2020-09-01 0 1.680 1.600 1.680 1.620 1.690 63,000 102,500 1.6270 1.680 1.600 1.680 1.620 1.690 63,000 1.6270 -1.18%
2020-08-31 0 1.700 1.600 1.720 - - 0 0 - 1.700 1.600 1.720 - - 0 - 0.00%
2020-08-28 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2020-08-27 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2020-08-26 0 1.700 1.610 1.700 - - 0 0 - 1.700 1.610 1.700 - - 0 - 0.00%
2020-08-25 0 1.700 1.610 1.700 1.700 1.710 550,000 940,340 1.7097 1.700 1.610 1.700 1.700 1.710 550,000 1.7097 0.00%
2020-08-24 0 1.700 1.650 1.700 1.650 1.730 450,000 768,900 1.7087 1.700 1.650 1.700 1.650 1.730 450,000 1.7087 0.00%
2020-08-21 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2020-08-20 0 1.700 1.660 1.700 1.730 1.740 300,000 521,300 1.7377 1.700 1.660 1.700 1.730 1.740 300,000 1.7377 -3.41%
2020-08-19 0 1.760 1.660 1.760 1.780 1.780 200,000 356,000 1.7800 1.760 1.660 1.760 1.780 1.780 200,000 1.7800 2.33%
2020-08-18 0 1.720 1.660 1.720 1.710 1.720 324,000 555,280 1.7138 1.720 1.660 1.720 1.710 1.720 324,000 1.7138 -3.37%
2020-08-17 0 1.780 1.660 1.780 - - 0 0 - 1.780 1.660 1.780 - - 0 - -1.11%
2020-08-14 0 1.800 1.660 1.800 - - 0 0 - 1.800 1.660 1.800 - - 0 - 0.00%
2020-08-13 0 1.800 1.660 1.800 - - 0 0 - 1.800 1.660 1.800 - - 0 - 0.00%
2020-08-12 0 1.800 1.660 1.800 1.820 1.820 90,000 163,800 1.8200 1.800 1.660 1.800 1.820 1.820 90,000 1.8200 2.86%
2020-08-11 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - -2.78%
2020-08-10 0 1.800 1.650 1.840 - - 0 0 - 1.800 1.650 1.840 - - 0 - 0.00%
2020-08-07 0 1.800 1.660 1.840 - - 0 0 - 1.800 1.660 1.840 - - 0 - 0.00%
2020-08-06 0 1.800 1.650 1.800 - - 0 0 - 1.800 1.650 1.800 - - 0 - 0.00%
2020-08-05 0 1.800 1.650 1.800 1.840 1.840 10,000 18,400 1.8400 1.800 1.650 1.800 1.840 1.840 10,000 1.8400 -2.17%
2020-08-04 0 1.840 1.640 1.840 1.740 1.840 175,000 306,560 1.7518 1.840 1.640 1.840 1.740 1.840 175,000 1.7518 5.14%
2020-08-03 0 1.750 1.630 1.750 1.620 1.760 102,000 165,520 1.6227 1.750 1.630 1.750 1.620 1.760 102,000 1.6227 2.34%
2020-07-31 0 1.710 1.650 1.710 - - 0 0 - 1.710 1.650 1.710 - - 0 - -3.93%
2020-07-30 0 1.780 1.640 1.780 1.700 1.780 7,000 12,050 1.7214 1.780 1.640 1.780 1.700 1.780 7,000 1.7214 2.30%
2020-07-29 0 1.740 1.640 1.740 - - 0 0 - 1.740 1.640 1.740 - - 0 - -0.57%
2020-07-28 0 1.750 1.640 1.790 - - 0 0 - 1.750 1.640 1.790 - - 0 - 0.00%
2020-07-27 0 1.750 1.630 1.790 - - 0 0 - 1.750 1.630 1.790 - - 0 - 0.00%
2020-07-24 0 1.750 1.630 1.810 - - 0 0 - 1.750 1.630 1.810 - - 0 - 0.00%
2020-07-23 0 1.750 1.630 1.810 - - 0 0 - 1.750 1.630 1.810 - - 0 - 0.00%
2020-07-22 0 1.750 1.620 1.750 1.710 1.750 15,000 25,690 1.7127 1.750 1.620 1.750 1.710 1.750 15,000 1.7127 -4.89%
2020-07-21 0 1.840 1.710 1.840 1.680 1.900 350,000 627,220 1.7921 1.840 1.710 1.840 1.680 1.900 350,000 1.7921 3.95%
2020-07-20 0 1.770 1.680 1.770 - - 0 0 - 1.770 1.680 1.770 - - 0 - 0.00%
2020-07-17 0 1.770 1.670 1.770 1.760 1.870 414,000 760,470 1.8369 1.770 1.670 1.770 1.760 1.870 414,000 1.8369 5.99%
2020-07-16 0 1.670 1.660 1.790 - - 0 0 - 1.670 1.660 1.790 - - 0 - 0.00%
2020-07-15 0 1.670 1.670 1.800 1.670 1.910 942,000 1,745,140 1.8526 1.670 1.670 1.800 1.670 1.910 942,000 1.8526 -1.76%
2020-07-14 0 1.700 1.660 1.720 1.670 1.700 321,000 542,680 1.6906 1.700 1.660 1.720 1.670 1.700 321,000 1.6906 -10.05%
2020-07-13 0 1.890 1.890 1.900 1.730 1.940 1,584,000 3,052,710 1.9272 1.890 1.890 1.900 1.730 1.940 1,584,000 1.9272 12.50%
2020-07-10 0 1.680 1.620 1.680 1.680 1.690 171,000 287,380 1.6806 1.680 1.620 1.680 1.680 1.690 171,000 1.6806 0.60%
2020-07-09 0 1.670 1.670 1.690 1.610 1.670 20,000 32,480 1.6240 1.670 1.670 1.690 1.610 1.670 20,000 1.6240 -1.76%
2020-07-08 0 1.700 1.630 1.700 1.710 1.710 1,630,000 2,787,300 1.7100 1.700 1.630 1.700 1.710 1.710 1,630,000 1.7100 -0.58%
2020-07-07 0 1.710 1.640 1.710 1.680 1.720 42,000 71,240 1.6962 1.710 1.640 1.710 1.680 1.720 42,000 1.6962 -0.58%
2020-07-06 0 1.720 1.620 1.720 1.710 1.720 43,000 73,590 1.7114 1.720 1.620 1.720 1.710 1.720 43,000 1.7114 0.00%
2020-07-03 0 1.720 1.620 1.720 1.550 1.720 30,000 49,340 1.6447 1.720 1.620 1.720 1.550 1.720 30,000 1.6447 0.00%
2020-07-02 0 1.720 1.610 1.720 - - 0 0 - 1.720 1.610 1.720 - - 0 - 0.00%
2020-06-30 0 1.720 1.610 1.720 - - 0 0 - 1.720 1.610 1.720 - - 0 - 0.00%
2020-06-29 0 1.720 1.620 1.720 - - 0 0 - 1.720 1.620 1.720 - - 0 - 0.00%
2020-06-26 0 1.720 1.580 1.730 1.660 1.720 108,000 180,700 1.6731 1.720 1.580 1.730 1.660 1.720 108,000 1.6731 2.99%
2020-06-24 0 1.670 1.580 1.680 1.670 1.670 20,000 33,400 1.6700 1.670 1.580 1.680 1.670 1.670 20,000 1.6700 -0.60%
2020-06-23 0 1.680 1.570 1.680 1.580 1.700 131,000 211,980 1.6182 1.680 1.570 1.680 1.580 1.700 131,000 1.6182 5.00%
2020-06-22 0 1.600 1.560 1.600 1.560 1.680 17,000 27,180 1.5988 1.600 1.560 1.600 1.560 1.680 17,000 1.5988 -6.98%
2020-06-19 0 1.720 1.510 1.720 - - 0 0 - 1.720 1.510 1.720 - - 0 - 0.00%
2020-06-18 0 1.720 1.510 - - - 0 0 - 1.720 1.510 - - - 0 - 0.00%
2020-06-17 0 1.720 1.510 - - - 0 0 - 1.720 1.510 - - - 0 - 0.00%
2020-06-16 0 1.720 1.570 1.720 - - 0 0 - 1.720 1.570 1.720 - - 0 - -0.58%
2020-06-15 0 1.730 1.570 1.730 - - 0 0 - 1.730 1.570 1.730 - - 0 - -1.14%
2020-06-12 0 1.750 1.570 1.750 - - 0 0 - 1.750 1.570 1.750 - - 0 - 0.00%
2020-06-11 0 1.750 1.570 1.750 - - 0 0 - 1.750 1.570 1.750 - - 0 - 0.00%
2020-06-10 0 1.750 1.570 1.750 - - 0 0 - 1.750 1.570 1.750 - - 0 - 0.00%
2020-06-09 0 1.750 1.590 1.750 - - 0 0 - 1.750 1.590 1.750 - - 0 - 0.00%
2020-06-08 0 1.750 1.580 1.750 - - 0 0 - 1.750 1.580 1.750 - - 0 - -2.78%
2020-06-05 0 1.800 1.550 1.800 1.750 1.800 10,000 17,550 1.7550 1.800 1.550 1.800 1.750 1.800 10,000 1.7550 2.86%
2020-06-04 0 1.750 1.550 1.750 1.730 1.750 8,000 13,860 1.7325 1.750 1.550 1.750 1.730 1.750 8,000 1.7325 2.94%
2020-06-03 0 1.700 1.530 1.700 1.500 1.700 23,000 36,600 1.5913 1.700 1.530 1.700 1.500 1.700 23,000 1.5913 3.03%
2020-06-02 0 1.650 1.500 1.650 - - 0 0 - 1.650 1.500 1.650 - - 0 - -1.20%
2020-06-01 0 1.670 1.450 1.680 - - 0 0 - 1.670 1.450 1.680 - - 0 - 0.00%
2020-05-29 0 1.670 1.500 1.670 - - 0 0 - 1.670 1.500 1.670 - - 0 - -0.60%
2020-05-28 0 1.680 1.560 1.680 - - 0 0 - 1.680 1.560 1.680 - - 0 - 0.00%
2020-05-27 0 1.680 1.550 1.680 - - 0 0 - 1.680 1.550 1.680 - - 0 - -1.18%
2020-05-26 0 1.700 1.400 1.700 - - 0 0 - 1.700 1.400 1.700 - - 0 - 0.00%
2020-05-25 0 1.700 1.450 1.700 - - 0 0 - 1.700 1.450 1.700 - - 0 - 0.00%
2020-05-22 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - -3.95%
2020-05-21 0 1.770 1.600 1.770 - - 0 0 - 1.770 1.600 1.770 - - 0 - 0.00%
2020-05-20 0 1.770 1.690 1.770 1.400 1.770 19,000 31,660 1.6663 1.770 1.690 1.770 1.400 1.770 19,000 1.6663 -0.56%
2020-05-19 0 1.780 1.510 1.800 - - 0 0 - 1.780 1.510 1.800 - - 0 - 0.00%
2020-05-18 0 1.780 1.480 1.780 - - 0 0 - 1.780 1.480 1.780 - - 0 - 0.00%
2020-05-15 0 1.780 1.480 1.780 - - 0 0 - 1.780 1.480 1.780 - - 0 - -1.11%
2020-05-14 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - -1.10%
2020-05-13 0 1.820 1.500 1.850 1.720 1.820 11,000 19,920 1.8109 1.820 1.500 1.850 1.720 1.820 11,000 1.8109 11.66%
2020-05-12 0 1.630 1.620 1.770 1.620 1.620 1,000 1,620 1.6200 1.630 1.620 1.770 1.620 1.620 1,000 1.6200 -8.43%
2020-05-11 0 1.780 1.660 1.780 - - 0 0 - 1.780 1.660 1.780 - - 0 - 0.00%
2020-05-08 0 1.780 1.660 1.780 - - 0 0 - 1.780 1.660 1.780 - - 0 - 0.00%
2020-05-07 0 1.780 1.660 1.780 - - 0 0 - 1.780 1.660 1.780 - - 0 - 0.00%
2020-05-06 0 1.780 1.660 1.800 - - 0 0 - 1.780 1.660 1.800 - - 0 - 0.00%
2020-05-05 0 1.780 1.660 1.800 1.780 1.780 10,000 17,800 1.7800 1.780 1.660 1.800 1.780 1.780 10,000 1.7800 -1.11%
2020-05-04 0 1.800 1.660 1.800 - - 0 0 - 1.800 1.660 1.800 - - 0 - 0.00%
2020-04-29 0 1.800 1.650 1.800 1.750 1.800 10,000 17,950 1.7950 1.800 1.650 1.800 1.750 1.800 10,000 1.7950 8.43%
2020-04-28 0 1.660 1.640 1.750 - - 0 0 - 1.660 1.640 1.750 - - 0 - 0.00%
2020-04-27 0 1.660 1.640 1.750 - - 0 0 - 1.660 1.640 1.750 - - 0 - 0.00%
2020-04-24 0 1.660 1.280 1.660 - - 0 0 - 1.660 1.280 1.660 - - 0 - 0.00%
2020-04-23 0 1.660 1.640 1.760 - - 0 0 - 1.660 1.640 1.760 - - 0 - 0.00%
2020-04-22 0 1.660 1.410 1.660 - - 0 0 - 1.660 1.410 1.660 - - 0 - 0.00%
2020-04-21 0 1.660 1.290 1.660 - - 0 0 - 1.660 1.290 1.660 - - 0 - 0.00%
2020-04-20 0 1.660 1.290 1.660 1.660 1.660 1,000 1,660 1.6600 1.660 1.290 1.660 1.660 1.660 1,000 1.6600 0.00%
2020-04-17 0 1.660 1.660 1.800 1.650 1.670 47,000 77,950 1.6585 1.660 1.660 1.800 1.650 1.670 47,000 1.6585 -2.35%
2020-04-16 0 1.700 1.670 1.700 1.700 1.700 20,000 34,000 1.7000 1.700 1.670 1.700 1.700 1.700 20,000 1.7000 0.00%
2020-04-15 0 1.700 1.700 1.800 1.700 1.700 30,000 51,000 1.7000 1.700 1.700 1.800 1.700 1.700 30,000 1.7000 -5.56%
2020-04-14 0 1.800 1.700 1.800 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2020-04-09 0 1.800 1.700 - - - 0 0 - 1.800 1.700 - - - 0 - 0.00%
2020-04-08 0 1.800 1.550 - - - 0 0 - 1.800 1.550 - - - 0 - 0.00%
2020-04-07 0 1.800 1.570 - - - 0 0 - 1.800 1.570 - - - 0 - 0.00%
2020-04-06 0 1.800 1.560 1.800 - - 0 0 - 1.800 1.560 1.800 - - 0 - 0.00%
2020-04-03 0 1.800 1.500 1.800 - - 0 0 - 1.800 1.500 1.800 - - 0 - 0.00%
2020-04-02 0 1.800 1.440 1.800 - - 0 0 - 1.800 1.440 1.800 - - 0 - 0.00%
2020-04-01 0 1.800 1.730 1.800 - - 0 0 - 1.800 1.730 1.800 - - 0 - 0.00%
2020-03-31 0 1.800 1.730 1.800 - - 0 0 - 1.800 1.730 1.800 - - 0 - 0.00%
2020-03-30 0 1.800 1.730 - - - 0 0 - 1.800 1.730 - - - 0 - 0.00%
2020-03-27 0 1.800 1.750 1.800 - - 0 0 - 1.800 1.750 1.800 - - 0 - 0.00%
2020-03-26 0 1.800 1.750 1.800 1.820 1.820 25,000 45,500 1.8200 1.800 1.750 1.800 1.820 1.820 25,000 1.8200 2.86%
2020-03-25 0 1.750 1.740 1.750 1.750 1.750 70,000 122,500 1.7500 1.750 1.740 1.750 1.750 1.750 70,000 1.7500 -2.78%
2020-03-24 0 1.800 1.650 1.800 1.600 1.820 24,000 42,800 1.7833 1.800 1.650 1.800 1.600 1.820 24,000 1.7833 9.09%
2020-03-23 0 1.650 1.630 1.650 - - 0 0 - 1.650 1.630 1.650 - - 0 - 0.00%
2020-03-20 0 1.650 1.630 1.650 - - 0 0 - 1.650 1.630 1.650 - - 0 - 0.00%
2020-03-19 0 1.650 1.600 1.650 - - 0 0 - 1.650 1.600 1.650 - - 0 - -2.94%
2020-03-18 0 1.700 1.500 1.700 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2020-03-17 0 1.700 1.670 1.700 - - 0 0 - 1.700 1.670 1.700 - - 0 - 0.00%
2020-03-16 0 1.700 1.670 1.700 - - 0 0 - 1.700 1.670 1.700 - - 0 - 0.00%
2020-03-13 0 1.700 1.670 1.700 - - 0 0 - 1.700 1.670 1.700 - - 0 - -2.86%
2020-03-12 0 1.750 1.670 1.750 - - 0 0 - 1.750 1.670 1.750 - - 0 - 0.00%
2020-03-11 0 1.750 1.670 1.750 1.700 1.750 25,000 43,190 1.7276 1.750 1.670 1.750 1.700 1.750 25,000 1.7276 0.00%
2020-03-10 0 1.750 1.500 1.750 1.740 1.750 53,000 92,610 1.7474 1.750 1.500 1.750 1.740 1.750 53,000 1.7474 -0.57%
2020-03-09 0 1.760 1.750 1.760 1.770 1.770 20,000 35,400 1.7700 1.760 1.750 1.760 1.770 1.770 20,000 1.7700 -0.56%
2020-03-06 0 1.770 1.770 1.790 1.600 1.750 16,000 27,210 1.7006 1.770 1.770 1.790 1.600 1.750 16,000 1.7006 -1.67%
2020-03-05 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - -0.55%
2020-03-04 0 1.810 1.600 2.000 - - 0 0 - 1.810 1.600 2.000 - - 0 - 0.00%
2020-03-03 0 1.810 1.600 1.810 1.810 1.810 10,000 18,100 1.8100 1.810 1.600 1.810 1.810 1.810 10,000 1.8100 1.12%
2020-03-02 0 1.790 1.600 - - - 0 0 - 1.790 1.600 - - - 0 - 0.00%
2020-02-28 0 1.790 1.610 1.790 - - 0 0 - 1.790 1.610 1.790 - - 0 - 0.00%
2020-02-27 0 1.790 1.610 - - - 0 0 - 1.790 1.610 - - - 0 - 0.00%
2020-02-26 0 1.790 1.600 - - - 0 0 - 1.790 1.600 - - - 0 - 0.00%
2020-02-25 0 1.790 1.780 - - - 0 0 - 1.790 1.780 - - - 0 - 0.00%
2020-02-24 0 1.790 1.780 1.790 - - 0 0 - 1.790 1.780 1.790 - - 0 - -0.56%
2020-02-21 0 1.800 1.780 1.800 - - 0 0 - 1.800 1.780 1.800 - - 0 - 0.00%
2020-02-20 0 1.800 1.780 1.800 - - 0 0 - 1.800 1.780 1.800 - - 0 - 0.00%
2020-02-19 0 1.800 1.780 2.080 - - 0 0 - 1.800 1.780 2.080 - - 0 - 0.00%
2020-02-18 0 1.800 1.600 2.080 - - 0 0 - 1.800 1.600 2.080 - - 0 - 0.00%
2020-02-17 0 1.800 1.780 2.080 - - 0 0 - 1.800 1.780 2.080 - - 0 - 0.00%
2020-02-14 0 1.800 1.800 2.080 - - 0 0 - 1.800 1.800 2.080 - - 0 - 1.12%
2020-02-13 0 1.780 1.700 1.900 1.780 1.780 10,000 17,800 1.7800 1.780 1.700 1.900 1.780 1.780 10,000 1.7800 0.00%
2020-02-12 0 1.780 1.780 2.080 - - 0 0 - 1.780 1.780 2.080 - - 0 - 0.00%
2020-02-11 0 1.780 1.780 2.080 - - 0 0 - 1.780 1.780 2.080 - - 0 - 7.88%
2020-02-10 0 1.650 1.510 1.650 - - 0 0 - 1.650 1.510 1.650 - - 0 - -2.94%
2020-02-07 0 1.700 1.650 2.080 - - 0 0 - 1.700 1.650 2.080 - - 0 - 0.00%
2020-02-06 0 1.700 1.650 2.080 - - 0 0 - 1.700 1.650 2.080 - - 0 - 0.00%
2020-02-05 0 1.700 1.650 1.830 - - 0 0 - 1.700 1.650 1.830 - - 0 - 0.00%
2020-02-04 0 1.700 1.650 1.830 - - 0 0 - 1.700 1.650 1.830 - - 0 - 0.00%
2020-02-03 0 1.700 1.700 1.780 1.700 1.820 108,000 194,000 1.7963 1.700 1.700 1.780 1.700 1.820 108,000 1.7963 -7.61%
2020-01-31 0 1.840 1.600 1.840 - - 0 0 - 1.840 1.600 1.840 - - 0 - -2.65%
2020-01-30 0 1.890 1.720 1.890 - - 0 0 - 1.890 1.720 1.890 - - 0 - -0.53%
2020-01-29 0 1.900 1.710 1.950 1.900 1.910 108,000 205,920 1.9067 1.900 1.710 1.950 1.900 1.910 108,000 1.9067 0.00%
2020-01-24 0 1.900 1.900 1.930 1.900 1.920 223,000 425,900 1.9099 1.900 1.900 1.930 1.900 1.920 223,000 1.9099 -1.04%
2020-01-23 0 1.920 1.780 1.920 - - 0 0 - 1.920 1.780 1.920 - - 0 - 0.00%
2020-01-22 0 1.920 1.770 1.990 - - 0 0 - 1.920 1.770 1.990 - - 0 - 0.00%
2020-01-21 0 1.920 1.800 1.920 1.920 1.920 7,000 13,440 1.9200 1.920 1.800 1.920 1.920 1.920 7,000 1.9200 -1.03%
2020-01-20 0 1.940 1.920 2.000 1.940 1.980 100,000 196,000 1.9600 1.940 1.920 2.000 1.940 1.980 100,000 1.9600 -1.52%
2020-01-17 0 1.970 1.850 1.970 - - 0 0 - 1.970 1.850 1.970 - - 0 - 0.00%
2020-01-16 0 1.970 1.850 2.050 - - 0 0 - 1.970 1.850 2.050 - - 0 - 0.00%
2020-01-15 0 1.970 1.850 2.000 1.970 1.990 50,000 99,100 1.9820 1.970 1.850 2.000 1.970 1.990 50,000 1.9820 -2.96%
2020-01-14 0 2.030 1.990 2.030 - - 0 0 - 2.030 1.990 2.030 - - 0 - 0.00%
2020-01-13 0 2.030 1.990 2.030 2.020 2.030 134,000 270,720 2.0203 2.030 1.990 2.030 2.020 2.030 134,000 2.0203 0.50%
2020-01-10 0 2.020 1.900 2.030 1.800 2.070 433,000 862,320 1.9915 2.020 1.900 2.030 1.800 2.070 433,000 1.9915 -3.35%
2020-01-09 0 2.090 2.020 2.050 1.930 2.090 423,000 859,780 2.0326 2.090 2.020 2.050 1.930 2.090 423,000 2.0326 8.29%
2020-01-08 0 1.930 1.930 1.950 1.930 1.930 84,000 162,120 1.9300 1.930 1.930 1.950 1.930 1.930 84,000 1.9300 0.00%
2020-01-07 0 1.930 1.850 1.930 1.860 1.970 508,000 961,840 1.8934 1.930 1.850 1.930 1.860 1.970 508,000 1.8934 2.66%
2020-01-06 0 1.880 1.500 1.900 1.880 1.880 100,000 188,000 1.8800 1.880 1.500 1.900 1.880 1.880 100,000 1.8800 -2.08%
2020-01-03 0 1.920 1.900 1.940 1.910 1.920 50,000 95,900 1.9180 1.920 1.900 1.940 1.910 1.920 50,000 1.9180 0.52%
2020-01-02 0 1.910 1.910 1.950 1.900 1.910 857,000 1,636,860 1.9100 1.910 1.910 1.950 1.900 1.910 857,000 1.9100 0.00%
2019-12-31 0 1.910 1.900 1.910 1.900 1.920 424,000 811,090 1.9129 1.910 1.900 1.910 1.900 1.920 424,000 1.9129 0.53%
2019-12-30 0 1.900 1.900 1.910 1.890 1.900 60,000 113,900 1.8983 1.900 1.900 1.910 1.890 1.900 60,000 1.8983 0.00%
2019-12-27 0 1.900 1.660 1.900 1.780 1.900 275,000 506,450 1.8416 1.900 1.660 1.900 1.780 1.900 275,000 1.8416 6.74%
2019-12-24 0 1.780 1.610 1.780 - - 0 0 - 1.780 1.610 1.780 - - 0 - 0.00%
2019-12-23 0 1.780 1.690 1.780 1.760 1.780 66,000 116,630 1.7671 1.780 1.690 1.780 1.760 1.780 66,000 1.7671 0.00%
2019-12-20 0 1.780 1.500 1.780 1.780 1.780 5,602,000 9,971,560 1.7800 1.780 1.500 1.780 1.780 1.780 5,602,000 1.7800 0.00%
2019-12-19 0 1.780 1.510 1.780 1.600 1.780 76,000 126,130 1.6596 1.780 1.510 1.780 1.600 1.780 76,000 1.6596 0.00%
2019-12-18 0 1.780 1.600 1.780 1.600 1.780 202,000 339,360 1.6800 1.780 1.600 1.780 1.600 1.780 202,000 1.6800 4.09%
2019-12-17 0 1.710 1.400 1.710 - - 0 0 - 1.710 1.400 1.710 - - 0 - -1.72%
2019-12-16 0 1.740 1.720 1.740 1.740 1.740 50,000 87,000 1.7400 1.740 1.720 1.740 1.740 1.740 50,000 1.7400 1.16%
2019-12-13 0 1.720 1.520 1.730 - - 0 0 - 1.720 1.520 1.730 - - 0 - 0.00%
2019-12-12 0 1.720 1.520 1.730 - - 0 0 - 1.720 1.520 1.730 - - 0 - 0.00%
2019-12-11 0 1.720 1.520 1.740 - - 0 0 - 1.720 1.520 1.740 - - 0 - 0.00%
2019-12-10 0 1.720 1.520 1.730 - - 0 0 - 1.720 1.520 1.730 - - 0 - 0.00%
2019-12-09 0 1.720 1.530 1.740 - - 0 0 - 1.720 1.530 1.740 - - 0 - 0.00%
2019-12-06 0 1.720 1.340 1.720 - - 0 0 - 1.720 1.340 1.720 - - 0 - 0.00%
2019-12-05 0 1.720 1.360 1.720 - - 0 0 - 1.720 1.360 1.720 - - 0 - -0.58%
2019-12-04 0 1.730 1.100 1.730 - - 0 0 - 1.730 1.100 1.730 - - 0 - 0.00%
2019-12-03 0 1.730 1.350 1.740 - - 0 0 - 1.730 1.350 1.740 - - 0 - 0.00%
2019-12-02 0 1.730 1.350 1.730 - - 0 0 - 1.730 1.350 1.730 - - 0 - 0.00%
2019-11-29 0 1.730 1.360 1.730 - - 0 0 - 1.730 1.360 1.730 - - 0 - 0.00%
2019-11-28 0 1.730 1.350 1.740 - - 0 0 - 1.730 1.350 1.740 - - 0 - 0.00%
2019-11-27 0 1.730 1.350 1.730 - - 0 0 - 1.730 1.350 1.730 - - 0 - 0.00%
2019-11-26 0 1.730 1.350 1.730 - - 0 0 - 1.730 1.350 1.730 - - 0 - 0.00%
2019-11-25 0 1.730 1.400 1.740 - - 0 0 - 1.730 1.400 1.740 - - 0 - 0.00%
2019-11-22 0 1.730 1.590 1.730 - - 0 0 - 1.730 1.590 1.730 - - 0 - -0.57%
2019-11-21 0 1.740 1.530 1.740 - - 0 0 - 1.740 1.530 1.740 - - 0 - -0.57%
2019-11-20 0 1.750 1.340 1.750 - - 0 0 - 1.750 1.340 1.750 - - 0 - 0.00%
2019-11-19 0 1.750 1.350 1.750 1.740 1.750 60,000 104,500 1.7417 1.750 1.350 1.750 1.740 1.750 60,000 1.7417 -0.57%
2019-11-18 0 1.760 1.350 1.760 1.740 1.760 110,000 192,550 1.7505 1.760 1.350 1.760 1.740 1.760 110,000 1.7505 1.15%
2019-11-15 0 1.740 1.400 1.740 - - 0 0 - 1.740 1.400 1.740 - - 0 - 0.00%
2019-11-14 0 1.740 1.600 1.740 1.740 1.740 1,000 1,740 1.7400 1.740 1.600 1.740 1.740 1.740 1,000 1.7400 -1.14%
2019-11-13 0 1.760 1.580 1.760 1.650 1.760 62,000 108,400 1.7484 1.760 1.580 1.760 1.650 1.760 62,000 1.7484 0.00%
2019-11-12 0 1.760 1.650 1.760 1.550 1.760 89,000 154,360 1.7344 1.760 1.650 1.760 1.550 1.760 89,000 1.7344 2.33%
2019-11-11 0 1.720 1.720 1.750 1.650 1.650 4,000 6,600 1.6500 1.720 1.720 1.750 1.650 1.650 4,000 1.6500 0.00%
2019-11-08 0 1.720 1.400 1.750 - - 0 0 - 1.720 1.400 1.750 - - 0 - 0.00%
2019-11-07 0 1.720 1.360 1.720 - - 0 0 - 1.720 1.360 1.720 - - 0 - -0.58%
2019-11-06 0 1.730 1.400 1.730 - - 0 0 - 1.730 1.400 1.730 - - 0 - 0.00%
2019-11-05 0 1.730 1.360 1.730 - - 0 0 - 1.730 1.360 1.730 - - 0 - -0.57%
2019-11-04 0 1.740 1.370 1.740 - - 0 0 - 1.740 1.370 1.740 - - 0 - 0.00%
2019-11-01 0 1.740 1.360 1.740 - - 0 0 - 1.740 1.360 1.740 - - 0 - 0.00%
2019-10-31 0 1.740 1.630 1.740 1.620 1.740 44,000 73,660 1.6741 1.740 1.630 1.740 1.620 1.740 44,000 1.6741 6.75%
2019-10-30 0 1.630 1.350 1.730 - - 0 0 - 1.630 1.350 1.730 - - 0 - 0.00%
2019-10-29 0 1.630 1.320 1.730 - - 0 0 - 1.630 1.320 1.730 - - 0 - 0.00%
2019-10-28 0 1.630 1.630 1.730 - - 0 0 - 1.630 1.630 1.730 - - 0 - 0.00%
2019-10-25 0 1.630 1.350 1.730 - - 0 0 - 1.630 1.350 1.730 - - 0 - 0.00%
2019-10-24 0 1.630 1.500 1.730 1.630 1.630 2,000 3,260 1.6300 1.630 1.500 1.730 1.630 1.630 2,000 1.6300 0.62%
2019-10-23 0 1.620 1.530 1.620 1.620 1.620 3,000 4,860 1.6200 1.620 1.530 1.620 1.620 1.620 3,000 1.6200 -1.82%
2019-10-22 0 1.650 1.650 2.300 - - 0 0 - 1.650 1.650 2.300 - - 0 - 0.00%
2019-10-21 0 1.650 1.630 1.650 - - 0 0 - 1.650 1.630 1.650 - - 0 - 0.00%
2019-10-18 0 1.650 1.650 2.300 - - 0 0 - 1.650 1.650 2.300 - - 0 - 0.00%
2019-10-17 0 1.650 1.650 2.300 1.650 1.660 3,000 4,960 1.6533 1.650 1.650 2.300 1.650 1.660 3,000 1.6533 -1.79%
2019-10-16 0 1.680 1.680 1.720 - - 0 0 - 1.680 1.680 1.720 - - 0 - 0.00%
2019-10-15 0 1.680 1.680 1.900 - - 0 0 - 1.680 1.680 1.900 - - 0 - 5.00%
2019-10-14 0 1.600 1.600 2.300 1.600 1.650 21,000 33,700 1.6048 1.600 1.600 2.300 1.600 1.650 21,000 1.6048 0.00%
2019-10-11 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - -5.33%
2019-10-10 0 1.690 1.500 1.720 - - 0 0 - 1.690 1.500 1.720 - - 0 - 0.00%
2019-10-09 0 1.690 1.690 1.710 1.690 1.720 149,000 254,210 1.7061 1.690 1.690 1.710 1.690 1.720 149,000 1.7061 -0.59%
2019-10-08 0 1.700 1.640 1.700 1.620 1.720 124,000 210,200 1.6952 1.700 1.640 1.700 1.620 1.720 124,000 1.6952 7.59%
2019-10-04 0 1.580 1.490 1.580 1.590 1.590 60,000 95,400 1.5900 1.580 1.490 1.580 1.590 1.590 60,000 1.5900 -2.47%
2019-10-03 0 1.620 1.510 1.620 - - 0 0 - 1.620 1.510 1.620 - - 0 - -1.22%
2019-10-02 0 1.640 - 1.640 1.580 1.650 10,000 16,360 1.6360 1.640 - 1.640 1.580 1.650 10,000 1.6360 -0.61%
2019-09-30 0 1.650 1.470 1.650 1.560 1.650 10,000 15,960 1.5960 1.650 1.470 1.650 1.560 1.650 10,000 1.5960 4.43%
2019-09-27 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - -3.07%
2019-09-26 0 1.630 1.300 1.630 - - 0 0 - 1.630 1.300 1.630 - - 0 - -1.21%
2019-09-25 0 1.650 1.300 1.890 - - 0 0 - 1.650 1.300 1.890 - - 0 - 0.00%
2019-09-24 0 1.650 1.300 1.800 - - 0 0 - 1.650 1.300 1.800 - - 0 - 0.00%
2019-09-23 0 1.650 1.280 1.650 - - 0 0 - 1.650 1.280 1.650 - - 0 - -0.60%
2019-09-20 0 1.660 1.360 1.660 - - 0 0 - 1.660 1.360 1.660 - - 0 - -0.60%
2019-09-19 0 1.670 1.300 1.670 - - 0 0 - 1.670 1.300 1.670 - - 0 - -0.60%
2019-09-18 0 1.680 1.680 1.910 1.600 1.610 60,000 96,500 1.6083 1.680 1.680 1.910 1.600 1.610 60,000 1.6083 0.60%
2019-09-17 0 1.670 1.320 1.670 - - 0 0 - 1.670 1.320 1.670 - - 0 - 0.00%
2019-09-16 0 1.670 1.330 1.670 - - 0 0 - 1.670 1.330 1.670 - - 0 - 0.00%
2019-09-13 0 1.670 1.320 1.890 - - 0 0 - 1.670 1.320 1.890 - - 0 - 0.00%
2019-09-12 0 1.670 1.360 1.890 - - 0 0 - 1.670 1.360 1.890 - - 0 - 0.00%
2019-09-11 0 1.670 1.300 1.910 - - 0 0 - 1.670 1.300 1.910 - - 0 - 0.00%
2019-09-10 0 1.670 1.060 1.670 - - 0 0 - 1.670 1.060 1.670 - - 0 - 0.00%
2019-09-09 0 1.670 1.330 1.910 - - 0 0 - 1.670 1.330 1.910 - - 0 - 0.00%
2019-09-06 0 1.670 1.330 1.910 - - 0 0 - 1.670 1.330 1.910 - - 0 - 0.00%
2019-09-05 0 1.670 1.330 1.920 1.670 1.670 13,000 21,710 1.6700 1.670 1.330 1.920 1.670 1.670 13,000 1.6700 -0.60%
2019-09-04 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2019-09-03 0 1.680 1.310 1.920 - - 0 0 - 1.680 1.310 1.920 - - 0 - 0.00%
2019-09-02 0 1.680 1.680 1.920 1.630 1.640 15,000 24,520 1.6347 1.680 1.680 1.920 1.630 1.640 15,000 1.6347 0.00%
2019-08-30 0 1.680 1.310 1.920 - - 0 0 - 1.680 1.310 1.920 - - 0 - 0.00%
2019-08-29 0 1.680 1.600 - - - 0 0 - 1.680 1.600 - - - 0 - 0.00%
2019-08-28 0 1.680 1.680 1.760 1.550 1.680 5,900 9,440 1.6000 1.680 1.680 1.760 1.550 1.680 5,900 1.6000 0.00%
2019-08-27 0 1.680 1.310 - - - 0 0 - 1.680 1.310 - - - 0 - 0.00%
2019-08-26 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2019-08-23 0 1.680 1.330 - - - 0 0 - 1.680 1.330 - - - 0 - 0.00%
2019-08-22 0 1.680 1.350 1.700 - - 0 0 - 1.680 1.350 1.700 - - 0 - 0.00%
2019-08-21 0 1.680 1.320 1.680 - - 0 0 - 1.680 1.320 1.680 - - 0 - -0.59%
2019-08-20 0 1.690 1.350 1.700 1.690 1.690 20,000 33,800 1.6900 1.690 1.350 1.700 1.690 1.690 20,000 1.6900 0.00%
2019-08-19 0 1.690 1.340 1.690 1.690 1.690 10,000 16,900 1.6900 1.690 1.340 1.690 1.690 1.690 10,000 1.6900 -0.59%
2019-08-16 0 1.700 1.330 1.940 - - 0 0 - 1.700 1.330 1.940 - - 0 - 0.00%
2019-08-15 0 1.700 1.500 1.700 1.700 1.710 20,000 34,100 1.7050 1.700 1.500 1.700 1.700 1.710 20,000 1.7050 5.59%
2019-08-14 0 1.610 1.610 1.780 - - 0 0 - 1.610 1.610 1.780 - - 0 - 0.62%
2019-08-13 0 1.600 1.600 1.800 - - 0 0 - 1.600 1.600 1.800 - - 0 - 0.00%
2019-08-12 0 1.600 - 1.800 - - 0 0 - 1.600 - 1.800 - - 0 - 0.00%
2019-08-09 0 1.600 1.350 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.350 1.600 1.600 1.600 10,000 1.6000 2.56%
2019-08-08 0 1.560 1.370 1.650 1.560 1.650 11,000 18,060 1.6418 1.560 1.370 1.650 1.560 1.650 11,000 1.6418 -2.50%
2019-08-07 0 1.600 1.600 1.700 1.560 1.560 12,000 18,720 1.5600 1.600 1.600 1.700 1.560 1.560 12,000 1.5600 -5.88%
2019-08-06 0 1.700 1.440 1.700 - - 0 0 - 1.700 1.440 1.700 - - 0 - 0.00%
2019-08-05 0 1.700 1.440 1.700 - - 0 0 - 1.700 1.440 1.700 - - 0 - 0.00%
2019-08-02 0 1.700 1.660 1.700 - - 0 0 - 1.700 1.660 1.700 - - 0 - -2.30%
2019-08-01 0 1.740 1.190 1.800 - - 0 0 - 1.740 1.190 1.800 - - 0 - 0.00%
2019-07-31 0 1.740 1.700 1.740 1.740 1.740 5,000 8,700 1.7400 1.740 1.700 1.740 1.740 1.740 5,000 1.7400 0.00%
2019-07-30 0 1.740 1.740 1.800 1.700 1.740 69,000 118,060 1.7110 1.740 1.740 1.800 1.700 1.740 69,000 1.7110 2.35%
2019-07-29 0 1.700 1.700 1.790 - - 0 0 - 1.700 1.700 1.790 - - 0 - 0.00%
2019-07-26 0 1.700 1.700 1.790 1.700 1.720 41,000 70,420 1.7176 1.700 1.700 1.790 1.700 1.720 41,000 1.7176 0.00%
2019-07-25 0 1.700 1.700 1.770 1.680 1.680 2,000 3,360 1.6800 1.700 1.700 1.770 1.680 1.680 2,000 1.6800 -3.95%
2019-07-24 0 1.770 1.340 1.770 1.790 1.790 5,000 8,950 1.7900 1.770 1.340 1.770 1.790 1.790 5,000 1.7900 1.14%
2019-07-23 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2019-07-22 0 1.750 1.120 1.760 1.750 1.760 40,000 70,200 1.7550 1.750 1.120 1.760 1.750 1.760 40,000 1.7550 1.74%
2019-07-19 0 1.720 1.340 1.790 1.720 1.720 10,000 17,200 1.7200 1.720 1.340 1.790 1.720 1.720 10,000 1.7200 1.18%
2019-07-18 0 1.700 1.700 1.790 1.680 1.680 5,000 8,400 1.6800 1.700 1.700 1.790 1.680 1.680 5,000 1.6800 1.19%
2019-07-17 0 1.680 1.680 1.790 1.660 1.660 10,000 16,600 1.6600 1.680 1.680 1.790 1.660 1.660 10,000 1.6600 5.00%
2019-07-16 0 1.600 1.470 1.980 1.600 1.610 32,000 51,280 1.6025 1.600 1.470 1.980 1.600 1.610 32,000 1.6025 -8.57%
2019-07-15 0 1.750 1.110 1.750 1.700 1.750 25,000 42,750 1.7100 1.750 1.110 1.750 1.700 1.750 25,000 1.7100 0.00%
2019-07-12 0 1.750 1.470 1.990 - - 0 0 - 1.750 1.470 1.990 - - 0 - 0.00%
2019-07-11 0 1.750 1.470 1.990 - - 0 0 - 1.750 1.470 1.990 - - 0 - 0.00%
2019-07-10 0 1.750 1.470 1.770 - - 0 0 - 1.750 1.470 1.770 - - 0 - 0.00%
2019-07-09 0 1.750 1.470 1.770 1.750 1.770 38,000 67,000 1.7632 1.750 1.470 1.770 1.750 1.770 38,000 1.7632 0.00%
2019-07-08 0 1.750 1.480 1.780 1.750 1.760 20,000 35,100 1.7550 1.750 1.480 1.780 1.750 1.760 20,000 1.7550 -0.57%
2019-07-05 0 1.760 1.760 1.770 1.760 1.760 7,000 12,320 1.7600 1.760 1.760 1.770 1.760 1.760 7,000 1.7600 0.00%
2019-07-04 0 1.760 1.750 1.770 1.760 1.760 30,000 52,800 1.7600 1.760 1.750 1.770 1.760 1.760 30,000 1.7600 -0.56%
2019-07-03 0 1.770 1.760 1.910 1.770 1.770 10,000 17,700 1.7700 1.770 1.760 1.910 1.770 1.770 10,000 1.7700 0.00%
2019-07-02 0 1.770 1.760 1.950 1.770 1.770 10,000 17,700 1.7700 1.770 1.760 1.950 1.770 1.770 10,000 1.7700 0.57%
2019-06-28 0 1.760 1.750 1.860 - - 0 0 - 1.760 1.750 1.860 - - 0 - 0.00%
2019-06-27 0 1.760 1.760 1.770 1.760 1.760 20,000 35,200 1.7600 1.760 1.760 1.770 1.760 1.760 20,000 1.7600 -0.56%
2019-06-26 0 1.770 1.760 - - - 10,000 17,600 1.7600 1.770 1.760 - - - 10,000 1.7600 0.00%
2019-06-25 0 1.770 1.760 - - - 0 0 - 1.770 1.760 - - - 0 - 0.00%
2019-06-24 0 1.770 1.760 1.770 - - 0 0 - 1.770 1.760 1.770 - - 0 - 0.00%
2019-06-21 0 1.770 1.760 1.770 - - 0 0 - 1.770 1.760 1.770 - - 0 - 0.00%
2019-06-20 0 1.770 1.760 1.880 1.770 1.770 25,000 44,210 1.7684 1.770 1.760 1.880 1.770 1.770 25,000 1.7684 0.57%
2019-06-19 0 1.760 1.760 1.880 1.760 1.760 10,000 17,600 1.7600 1.760 1.760 1.880 1.760 1.760 10,000 1.7600 -6.38%
2019-06-18 0 1.880 1.760 2.000 - - 0 0 - 1.880 1.760 2.000 - - 0 - 0.00%
2019-06-17 0 1.880 1.760 1.900 - - 0 0 - 1.880 1.760 1.900 - - 0 - 0.00%
2019-06-14 0 1.880 1.760 1.880 - - 0 0 - 1.880 1.760 1.880 - - 0 - 0.00%
2019-06-13 0 1.880 1.760 1.880 - - 0 0 - 1.880 1.760 1.880 - - 0 - 0.00%
2019-06-12 0 1.880 1.760 1.880 - - 0 0 - 1.880 1.760 1.880 - - 0 - 0.00%
2019-06-11 0 1.880 1.760 1.880 - - 0 0 - 1.880 1.760 1.880 - - 0 - 0.00%
2019-06-10 0 1.880 1.760 1.880 1.910 1.920 98,000 187,990 1.9183 1.880 1.760 1.880 1.910 1.920 98,000 1.9183 6.21%
2019-06-06 0 1.770 1.770 1.930 - - 0 0 - 1.770 1.770 1.930 - - 0 - 0.00%
2019-06-05 0 1.770 1.760 1.900 1.770 1.950 98,000 186,920 1.9073 1.770 1.760 1.900 1.770 1.950 98,000 1.9073 0.57%
2019-06-04 0 1.760 1.760 2.000 - - 0 0 - 1.760 1.760 2.000 - - 0 - 0.00%
2019-06-03 0 1.760 1.760 2.000 - - 0 0 - 1.760 1.760 2.000 - - 0 - 0.00%
2019-05-31 0 1.760 1.760 1.990 1.760 1.760 16,000 28,160 1.7600 1.760 1.760 1.990 1.760 1.760 16,000 1.7600 0.57%
2019-05-30 0 1.750 1.750 1.930 1.750 1.760 41,000 72,050 1.7573 1.750 1.750 1.930 1.750 1.760 41,000 1.7573 0.00%
2019-05-29 0 1.750 1.750 1.800 1.750 1.760 32,000 56,300 1.7594 1.750 1.750 1.800 1.750 1.760 32,000 1.7594 -0.57%
2019-05-28 0 1.760 1.760 2.000 - - 20,000 35,200 1.7600 1.760 1.760 2.000 - - 20,000 1.7600 0.00%
2019-05-27 0 1.760 1.760 1.880 1.750 1.760 37,000 65,050 1.7581 1.760 1.760 1.880 1.750 1.760 37,000 1.7581 -0.56%
2019-05-24 0 1.770 1.760 1.990 1.770 1.770 7,000 12,390 1.7700 1.770 1.760 1.990 1.770 1.770 7,000 1.7700 1.14%
2019-05-23 0 1.750 1.750 1.890 1.750 1.770 61,000 107,050 1.7549 1.750 1.750 1.890 1.750 1.770 61,000 1.7549 -0.57%
2019-05-22 0 1.760 1.470 1.770 1.760 1.770 50,000 88,300 1.7660 1.760 1.470 1.770 1.760 1.770 50,000 1.7660 0.57%
2019-05-21 0 1.750 1.600 1.770 1.750 1.760 50,000 87,700 1.7540 1.750 1.600 1.770 1.750 1.760 50,000 1.7540 -1.13%
2019-05-20 0 1.770 1.760 2.000 - - 0 0 - 1.770 1.760 2.000 - - 0 - 0.00%
2019-05-17 0 1.770 1.760 1.960 1.770 1.770 36,000 63,540 1.7650 1.770 1.760 1.960 1.770 1.770 36,000 1.7650 0.57%
2019-05-16 0 1.760 1.760 1.780 1.760 1.780 22,000 39,120 1.7782 1.760 1.760 1.780 1.760 1.780 22,000 1.7782 -0.56%
2019-05-15 0 1.770 1.770 1.810 1.770 1.780 26,000 46,220 1.7777 1.770 1.770 1.810 1.770 1.780 26,000 1.7777 -0.56%
2019-05-14 0 1.780 1.780 1.850 1.780 1.780 32,000 56,960 1.7800 1.780 1.780 1.850 1.780 1.780 32,000 1.7800 -2.73%
2019-05-10 0 1.830 1.780 1.830 - - 0 0 - 1.830 1.780 1.830 - - 0 - 0.00%
2019-05-09 0 1.830 1.780 1.830 1.850 1.880 60,000 111,900 1.8650 1.830 1.780 1.830 1.850 1.880 60,000 1.8650 2.81%
2019-05-08 0 1.780 1.750 1.790 1.750 1.820 398,000 714,010 1.7940 1.780 1.750 1.790 1.750 1.820 398,000 1.7940 -1.66%
2019-05-07 0 1.810 1.810 1.840 1.810 1.810 73,000 132,130 1.8100 1.810 1.810 1.840 1.810 1.810 73,000 1.8100 -2.16%
2019-05-06 0 1.850 1.800 1.850 1.880 1.890 27,000 50,770 1.8804 1.850 1.800 1.850 1.880 1.890 27,000 1.8804 0.00%
2019-05-03 0 1.850 1.750 1.850 1.860 1.930 711,000 1,336,380 1.8796 1.850 1.750 1.850 1.860 1.930 711,000 1.8796 -4.15%
2019-05-02 0 1.930 1.890 1.940 1.830 1.940 1,721,000 3,281,620 1.9068 1.930 1.890 1.940 1.830 1.940 1,721,000 1.9068 1.58%
2019-04-30 0 1.900 1.880 1.900 1.880 1.930 1,100,000 2,099,720 1.9088 1.900 1.880 1.900 1.880 1.930 1,100,000 1.9088 0.00%
2019-04-29 0 1.900 1.860 1.900 1.750 1.900 1,082,000 2,008,700 1.8565 1.900 1.860 1.900 1.750 1.900 1,082,000 1.8565 -1.04%
2019-04-26 0 1.920 1.870 1.920 1.850 1.950 1,093,000 2,080,250 1.9032 1.920 1.870 1.920 1.850 1.950 1,093,000 1.9032 1.05%
2019-04-25 0 1.900 1.810 1.900 1.810 1.930 1,008,000 1,893,280 1.8783 1.900 1.810 1.900 1.810 1.930 1,008,000 1.8783 2.70%
2019-04-24 0 1.850 1.830 2.000 1.850 1.880 319,000 593,720 1.8612 1.850 1.830 2.000 1.850 1.880 319,000 1.8612 0.00%
2019-04-23 0 1.850 1.850 2.090 1.850 1.850 35,000 64,750 1.8500 1.850 1.850 2.090 1.850 1.850 35,000 1.8500 0.00%
2019-04-18 0 1.850 1.820 1.850 - - 0 0 - 1.850 1.820 1.850 - - 0 - -1.60%
2019-04-17 0 1.880 1.850 1.880 1.900 1.950 445,000 854,700 1.9207 1.880 1.850 1.880 1.900 1.950 445,000 1.9207 -8.29%
2019-04-16 0 2.050 1.940 2.050 2.000 2.160 108,000 222,840 2.0633 2.050 1.940 2.050 2.000 2.160 108,000 2.0633 9.04%
2019-04-15 0 1.880 1.800 1.890 1.860 1.900 490,000 926,680 1.8912 1.880 1.800 1.890 1.860 1.900 490,000 1.8912 1.08%
2019-04-12 0 1.860 1.600 1.860 1.850 1.900 691,000 1,294,980 1.8741 1.860 1.600 1.860 1.850 1.900 691,000 1.8741 -0.53%
2019-04-11 0 1.870 1.860 1.870 1.800 1.900 646,000 1,201,180 1.8594 1.870 1.860 1.870 1.800 1.900 646,000 1.8594 3.89%
2019-04-10 0 1.800 1.800 1.880 1.750 1.820 117,000 210,770 1.8015 1.800 1.800 1.880 1.750 1.820 117,000 1.8015 -1.10%
2019-04-09 0 1.820 1.820 1.900 1.820 1.820 15,000 27,300 1.8200 1.820 1.820 1.900 1.820 1.820 15,000 1.8200 0.00%
2019-04-08 0 1.820 1.820 1.850 - - 0 0 - 1.820 1.820 1.850 - - 0 - 0.00%
2019-04-04 0 1.820 1.640 1.820 1.820 1.820 30,000 54,600 1.8200 1.820 1.640 1.820 1.820 1.820 30,000 1.8200 0.00%
2019-04-03 0 1.820 1.820 1.940 1.820 1.820 128,000 232,960 1.8200 1.820 1.820 1.940 1.820 1.820 128,000 1.8200 0.55%
2019-04-02 0 1.810 1.810 1.850 1.810 1.810 45,000 81,450 1.8100 1.810 1.810 1.850 1.810 1.810 45,000 1.8100 0.56%
2019-04-01 0 1.800 1.800 1.850 - - 0 0 - 1.800 1.800 1.850 - - 0 - 0.00%
2019-03-29 0 1.800 1.800 1.950 1.800 1.800 6,000 10,800 1.8000 1.800 1.800 1.950 1.800 1.800 6,000 1.8000 0.00%
2019-03-28 0 1.800 1.640 1.800 1.800 1.800 220,000 396,000 1.8000 1.800 1.640 1.800 1.800 1.800 220,000 1.8000 0.00%
2019-03-27 0 1.800 1.630 1.800 - - 0 0 - 1.800 1.630 1.800 - - 0 - 0.00%
2019-03-26 0 1.800 1.800 1.850 1.800 1.800 400,000 720,000 1.8000 1.800 1.800 1.850 1.800 1.800 400,000 1.8000 0.00%
2019-03-25 0 1.800 1.800 1.950 1.750 1.800 50,000 88,500 1.7700 1.800 1.800 1.950 1.750 1.800 50,000 1.7700 2.86%
2019-03-22 0 1.750 1.750 1.780 1.730 1.750 20,000 34,740 1.7370 1.750 1.750 1.780 1.730 1.750 20,000 1.7370 0.00%
2019-03-21 0 1.750 1.750 1.950 1.740 1.740 5,000 8,700 1.7400 1.750 1.750 1.950 1.740 1.740 5,000 1.7400 0.00%
2019-03-20 0 1.750 1.540 1.880 1.740 1.760 236,000 413,900 1.7538 1.750 1.540 1.880 1.740 1.760 236,000 1.7538 0.00%
2019-03-19 0 1.750 1.750 1.800 1.740 1.780 186,000 327,750 1.7621 1.750 1.750 1.800 1.740 1.780 186,000 1.7621 0.57%
2019-03-18 0 1.740 1.540 1.900 1.740 1.740 11,000 19,140 1.7400 1.740 1.540 1.900 1.740 1.740 11,000 1.7400 0.00%
2019-03-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2018-10-26 0 1.740 1.600 2.090 - - 0 0 - 1.740 1.600 2.090 - - 0 - 0.00%
2018-10-25 0 1.740 1.670 1.830 1.740 1.840 44,000 79,960 1.8173 1.740 1.670 1.830 1.740 1.840 44,000 1.8173 -5.43%
2018-10-24 0 1.840 1.840 1.850 1.840 1.840 196,000 360,640 1.8400 1.840 1.840 1.850 1.840 1.840 196,000 1.8400 0.00%
2018-10-23 0 1.840 1.840 1.850 1.840 1.840 518,000 953,120 1.8400 1.840 1.840 1.850 1.840 1.840 518,000 1.8400 0.00%
2018-10-22 0 1.840 1.840 1.850 1.840 1.840 602,000 1,107,680 1.8400 1.840 1.840 1.850 1.840 1.840 602,000 1.8400 0.00%
2018-10-19 0 1.840 1.840 1.850 1.840 1.840 118,000 217,120 1.8400 1.840 1.840 1.850 1.840 1.840 118,000 1.8400 0.00%
2018-10-18 0 1.840 1.840 1.850 1.840 1.840 225,000 414,000 1.8400 1.840 1.840 1.850 1.840 1.840 225,000 1.8400 0.00%
2018-10-16 0 1.840 1.840 1.850 1.840 1.850 191,000 352,080 1.8434 1.840 1.840 1.850 1.840 1.850 191,000 1.8434 0.00%
2018-10-15 0 1.840 1.840 1.850 1.840 1.840 2,066,000 3,801,440 1.8400 1.840 1.840 1.850 1.840 1.840 2,066,000 1.8400 0.00%
2018-10-12 0 1.840 1.840 1.850 1.840 1.840 82,000 150,880 1.8400 1.840 1.840 1.850 1.840 1.840 82,000 1.8400 0.00%
2018-10-11 0 1.840 1.840 1.850 1.840 1.840 738,000 1,357,920 1.8400 1.840 1.840 1.850 1.840 1.840 738,000 1.8400 0.00%
2018-10-10 0 1.840 1.840 1.850 1.840 1.850 558,000 1,027,040 1.8406 1.840 1.840 1.850 1.840 1.850 558,000 1.8406 -0.54%
2018-10-09 0 1.850 1.840 1.850 1.840 1.850 676,000 1,244,860 1.8415 1.850 1.840 1.850 1.840 1.850 676,000 1.8415 0.54%
2018-10-08 0 1.840 1.840 1.850 1.840 1.850 98,000 180,630 1.8432 1.840 1.840 1.850 1.840 1.850 98,000 1.8432 0.00%
2018-10-05 0 1.840 1.840 1.850 1.840 1.850 2,347,000 4,319,370 1.8404 1.840 1.840 1.850 1.840 1.850 2,347,000 1.8404 0.00%
2018-10-04 0 1.840 1.840 1.850 1.840 1.850 112,000 206,300 1.8420 1.840 1.840 1.850 1.840 1.850 112,000 1.8420 0.00%
2018-10-03 0 1.840 1.840 1.850 1.840 1.850 232,000 428,180 1.8456 1.840 1.840 1.850 1.840 1.850 232,000 1.8456 0.00%
2018-10-02 0 1.840 1.840 1.850 1.840 1.850 362,000 667,910 1.8451 1.840 1.840 1.850 1.840 1.850 362,000 1.8451 0.00%
2018-09-28 0 1.840 1.840 1.850 1.840 1.850 6,711,000 12,351,320 1.8405 1.840 1.840 1.850 1.840 1.850 6,711,000 1.8405 0.00%
2018-09-27 0 1.840 1.840 1.850 1.840 1.850 1,221,000 2,251,450 1.8439 1.840 1.840 1.850 1.840 1.850 1,221,000 1.8439 0.00%
2018-09-26 0 1.840 1.840 1.850 1.840 1.850 11,579,000 21,310,840 1.8405 1.840 1.840 1.850 1.840 1.850 11,579,000 1.8405 -0.54%
2018-09-24 0 1.850 1.840 1.850 1.840 1.850 363,000 667,970 1.8401 1.850 1.840 1.850 1.840 1.850 363,000 1.8401 0.00%
2018-09-21 0 1.850 1.840 1.850 1.840 1.850 9,557,000 17,621,720 1.8439 1.850 1.840 1.850 1.840 1.850 9,557,000 1.8439 0.54%
2018-09-20 0 1.840 1.840 1.850 1.840 1.850 1,423,000 2,628,380 1.8471 1.840 1.840 1.850 1.840 1.850 1,423,000 1.8471 -0.54%
2018-09-19 0 1.850 1.840 1.850 1.840 1.850 19,662,000 36,247,420 1.8435 1.850 1.840 1.850 1.840 1.850 19,662,000 1.8435 2.21%
2018-09-18 0 1.810 1.810 1.820 1.780 1.820 103,558,000 191,381,950 1.8481 1.810 1.810 1.820 1.780 1.820 103,558,000 1.8481 1.12%
2018-09-17 0 1.790 1.780 1.790 1.740 1.970 13,288,000 23,957,460 1.8029 1.790 1.780 1.790 1.740 1.970 13,288,000 1.8029 24.31%
2018-09-14 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2018-09-12 0 1.440 1.420 1.450 1.420 1.450 275,000 397,300 1.4447 1.440 1.420 1.450 1.420 1.450 275,000 1.4447 1.41%
2018-09-11 0 1.420 1.420 1.440 1.420 1.450 194,000 275,630 1.4208 1.420 1.420 1.440 1.420 1.450 194,000 1.4208 2.90%
2018-09-10 0 1.380 1.420 1.450 1.380 1.460 512,000 733,980 1.4336 1.380 1.420 1.450 1.380 1.460 512,000 1.4336 -2.82%
2018-09-07 0 1.420 1.420 1.450 1.400 1.450 221,000 317,080 1.4348 1.420 1.420 1.450 1.400 1.450 221,000 1.4348 0.00%
2018-09-06 0 1.420 1.420 1.450 1.420 1.450 450,000 642,080 1.4268 1.420 1.420 1.450 1.420 1.450 450,000 1.4268 -2.07%
2018-09-05 0 1.450 1.390 1.460 1.350 1.450 532,000 743,320 1.3972 1.450 1.390 1.460 1.350 1.450 532,000 1.3972 2.84%
2018-09-04 0 1.410 1.390 1.440 1.370 1.440 299,000 423,570 1.4166 1.410 1.390 1.440 1.370 1.440 299,000 1.4166 -1.40%
2018-09-03 0 1.430 1.400 1.440 1.400 1.430 228,000 322,910 1.4163 1.430 1.400 1.440 1.400 1.430 228,000 1.4163 2.14%
2018-08-31 0 1.400 1.400 1.430 1.340 1.410 103,000 143,420 1.3924 1.400 1.400 1.430 1.340 1.410 103,000 1.3924 0.00%
2018-08-30 0 1.400 1.350 1.400 1.400 1.400 170,000 238,000 1.4000 1.400 1.350 1.400 1.400 1.400 170,000 1.4000 0.00%
2018-08-29 0 1.400 1.360 1.400 1.400 1.450 92,000 129,100 1.4033 1.400 1.360 1.400 1.400 1.450 92,000 1.4033 0.00%
2018-08-28 0 1.400 1.400 1.430 1.400 1.450 137,000 195,150 1.4245 1.400 1.400 1.430 1.400 1.450 137,000 1.4245 0.00%
2018-08-27 0 1.400 1.390 1.450 1.400 1.400 20,000 28,000 1.4000 1.400 1.390 1.450 1.400 1.400 20,000 1.4000 0.00%
2018-08-24 0 1.400 1.370 1.410 1.400 1.410 61,000 85,610 1.4034 1.400 1.370 1.410 1.400 1.410 61,000 1.4034 -3.45%
2018-08-23 0 1.450 1.440 1.450 1.400 1.480 274,000 394,830 1.4410 1.450 1.440 1.450 1.400 1.480 274,000 1.4410 3.57%
2018-08-22 0 1.400 1.350 1.400 1.350 1.490 892,000 1,306,270 1.4644 1.400 1.350 1.400 1.350 1.490 892,000 1.4644 1.45%
2018-08-21 0 1.380 1.270 1.380 1.230 1.380 1,018,000 1,295,140 1.2722 1.380 1.270 1.380 1.230 1.380 1,018,000 1.2722 8.66%
2018-08-20 0 1.270 1.240 1.290 1.240 1.290 252,000 314,700 1.2488 1.270 1.240 1.290 1.240 1.290 252,000 1.2488 0.00%
2018-08-17 0 1.270 1.260 1.320 1.250 1.270 2,000 2,520 1.2600 1.270 1.260 1.320 1.250 1.270 2,000 1.2600 0.00%
2018-08-16 0 1.270 1.260 1.300 1.260 1.280 227,000 288,160 1.2694 1.270 1.260 1.300 1.260 1.280 227,000 1.2694 -3.05%
2018-08-15 0 1.310 1.270 1.370 1.310 1.320 2,000 2,630 1.3150 1.310 1.270 1.370 1.310 1.320 2,000 1.3150 -6.43%
2018-08-14 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - -2.10%
2018-08-13 0 1.430 1.340 1.430 1.300 1.450 412,000 569,150 1.3814 1.430 1.340 1.430 1.300 1.450 412,000 1.3814 6.72%
2018-08-10 0 1.340 1.320 1.380 1.340 1.340 52,000 69,680 1.3400 1.340 1.320 1.380 1.340 1.340 52,000 1.3400 -8.84%
2018-08-09 0 1.470 1.330 1.470 1.370 1.490 611,000 897,580 1.4690 1.470 1.330 1.470 1.370 1.490 611,000 1.4690 6.52%
2018-08-08 0 1.380 1.260 1.380 1.240 1.380 960,000 1,232,160 1.2835 1.380 1.260 1.380 1.240 1.380 960,000 1.2835 2.22%
2018-08-07 0 1.350 1.350 1.380 1.250 1.440 541,000 761,610 1.4078 1.350 1.350 1.380 1.250 1.440 541,000 1.4078 1.50%
2018-08-06 0 1.330 1.230 1.340 1.220 1.330 215,000 277,280 1.2897 1.330 1.230 1.340 1.220 1.330 215,000 1.2897 3.91%
2018-08-03 0 1.280 1.280 1.290 1.210 1.240 146,000 179,760 1.2312 1.280 1.280 1.290 1.210 1.240 146,000 1.2312 3.23%
2018-08-02 0 1.240 1.240 1.270 1.240 1.240 130,000 161,200 1.2400 1.240 1.240 1.270 1.240 1.240 130,000 1.2400 -0.80%
2018-08-01 0 1.250 1.250 1.310 1.240 1.270 68,000 85,140 1.2521 1.250 1.250 1.310 1.240 1.270 68,000 1.2521 -1.57%
2018-07-31 0 1.270 1.270 1.320 1.270 1.270 70,000 88,900 1.2700 1.270 1.270 1.320 1.270 1.270 70,000 1.2700 -4.51%
2018-07-30 0 1.330 1.330 1.350 1.270 1.330 176,000 233,600 1.3273 1.330 1.330 1.350 1.270 1.330 176,000 1.3273 -1.48%
2018-07-27 0 1.350 1.270 1.350 1.350 1.360 900,000 1,218,000 1.3533 1.350 1.270 1.350 1.350 1.360 900,000 1.3533 0.00%
2018-07-26 0 1.350 1.260 1.350 1.260 1.350 60,000 78,800 1.3133 1.350 1.260 1.350 1.260 1.350 60,000 1.3133 0.00%
2018-07-25 0 1.350 1.180 1.350 1.350 1.370 260,000 351,800 1.3531 1.350 1.180 1.350 1.350 1.370 260,000 1.3531 0.00%
2018-07-24 0 1.350 1.260 1.350 1.350 1.370 120,000 163,400 1.3617 1.350 1.260 1.350 1.350 1.370 120,000 1.3617 1.50%
2018-07-23 0 1.330 1.260 1.340 1.250 1.330 40,000 51,600 1.2900 1.330 1.260 1.340 1.250 1.330 40,000 1.2900 -1.48%
2018-07-20 0 1.350 1.210 1.350 1.340 1.360 928,000 1,253,910 1.3512 1.350 1.210 1.350 1.340 1.360 928,000 1.3512 0.75%
2018-07-19 0 1.340 1.290 1.340 1.290 1.340 1,055,000 1,388,570 1.3162 1.340 1.290 1.340 1.290 1.340 1,055,000 1.3162 4.69%
2018-07-18 0 1.280 1.280 1.290 1.160 1.280 112,000 137,390 1.2267 1.280 1.280 1.290 1.160 1.280 112,000 1.2267 10.34%
2018-07-17 0 1.160 1.150 1.160 1.150 1.170 71,000 81,830 1.1525 1.160 1.150 1.160 1.150 1.170 71,000 1.1525 -7.20%
2018-07-16 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - -2.34%
2018-07-13 0 1.280 1.190 1.280 1.250 1.340 40,000 52,700 1.3175 1.280 1.190 1.280 1.250 1.340 40,000 1.3175 4.07%
2018-07-12 0 1.230 1.170 1.240 1.180 1.230 13,000 15,390 1.1838 1.230 1.170 1.240 1.180 1.230 13,000 1.1838 5.13%
2018-07-11 0 1.170 1.170 1.250 1.160 1.180 28,000 32,950 1.1768 1.170 1.170 1.250 1.160 1.180 28,000 1.1768 -0.85%
2018-07-10 0 1.180 1.180 1.220 1.180 1.190 50,000 59,010 1.1802 1.180 1.180 1.220 1.180 1.190 50,000 1.1802 -7.09%
2018-07-09 0 1.270 1.180 1.280 - - 0 0 - 1.270 1.180 1.280 - - 0 - 0.00%
2018-07-06 0 1.270 1.210 1.270 1.120 1.400 743,000 971,980 1.3082 1.270 1.210 1.270 1.120 1.400 743,000 1.3082 -2.31%
2018-07-05 0 1.300 1.160 1.300 1.290 1.440 462,000 627,830 1.3589 1.300 1.160 1.300 1.290 1.440 462,000 1.3589 0.78%
2018-07-04 0 1.290 1.200 1.290 1.180 1.290 137,000 163,890 1.1963 1.290 1.200 1.290 1.180 1.290 137,000 1.1963 13.16%
2018-07-03 0 1.140 1.080 1.140 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2018-06-29 0 1.140 1.140 1.180 - - 0 0 - 1.140 1.140 1.180 - - 0 - 0.00%
2018-06-28 0 1.140 1.140 1.190 1.140 1.180 54,000 62,360 1.1548 1.140 1.140 1.190 1.140 1.180 54,000 1.1548 0.00%
2018-06-27 0 1.140 1.140 1.190 1.120 1.160 94,000 107,690 1.1456 1.140 1.140 1.190 1.120 1.160 94,000 1.1456 -5.00%
2018-06-26 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - -1.64%
2018-06-25 0 1.220 1.120 1.220 - - 0 0 - 1.220 1.120 1.220 - - 0 - -1.61%
2018-06-22 0 1.240 1.140 1.240 1.110 1.240 389,000 448,100 1.1519 1.240 1.140 1.240 1.110 1.240 389,000 1.1519 3.33%
2018-06-21 0 1.200 1.170 1.200 1.180 1.200 7,000 8,280 1.1829 1.200 1.170 1.200 1.180 1.200 7,000 1.1829 0.00%
2018-06-20 0 1.200 1.200 1.250 1.170 1.240 179,000 212,750 1.1885 1.200 1.200 1.250 1.170 1.240 179,000 1.1885 -5.51%
2018-06-19 0 1.270 1.220 1.300 - - 0 0 - 1.270 1.220 1.300 - - 0 - 0.00%
2018-06-15 0 1.270 1.220 1.300 - - 0 0 - 1.270 1.220 1.300 - - 0 - 0.00%
2018-06-14 0 1.270 1.220 1.300 - - 0 0 - 1.270 1.220 1.300 - - 0 - 0.00%
2018-06-13 0 1.270 1.270 1.300 1.220 1.300 21,000 26,000 1.2381 1.270 1.270 1.300 1.220 1.300 21,000 1.2381 0.00%
2018-06-12 0 1.270 1.250 1.310 - - 0 0 - 1.270 1.250 1.310 - - 0 - 0.00%
2018-06-11 0 1.270 1.260 1.280 1.250 1.270 74,000 93,370 1.2618 1.270 1.260 1.280 1.250 1.270 74,000 1.2618 -6.62%
2018-06-08 0 1.360 1.250 1.370 1.230 1.360 291,000 375,450 1.2902 1.360 1.250 1.370 1.230 1.360 291,000 1.2902 8.80%
2018-06-07 0 1.250 1.250 1.320 1.250 1.250 40,000 50,000 1.2500 1.250 1.250 1.320 1.250 1.250 40,000 1.2500 0.00%
2018-06-06 0 1.250 1.250 1.320 1.250 1.250 1,000 1,250 1.2500 1.250 1.250 1.320 1.250 1.250 1,000 1.2500 0.00%
2018-06-05 0 1.250 1.250 1.300 1.250 1.250 6,000 7,500 1.2500 1.250 1.250 1.300 1.250 1.250 6,000 1.2500 -4.58%
2018-06-04 0 1.310 1.260 1.310 - - 0 0 - 1.310 1.260 1.310 - - 0 - 0.00%
2018-06-01 0 1.310 1.250 1.330 1.250 1.450 372,000 524,880 1.4110 1.310 1.250 1.330 1.250 1.450 372,000 1.4110 -6.43%
2018-05-31 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - -3.45%
2018-05-30 0 1.450 1.250 1.450 1.220 1.450 141,000 192,170 1.3629 1.450 1.250 1.450 1.220 1.450 141,000 1.3629 7.41%
2018-05-29 0 1.350 1.250 1.350 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2018-05-28 0 1.350 1.210 1.350 1.270 1.350 91,000 116,370 1.2788 1.350 1.210 1.350 1.270 1.350 91,000 1.2788 8.87%
2018-05-25 0 1.240 1.270 1.350 1.240 1.270 348,000 435,860 1.2525 1.240 1.270 1.350 1.240 1.270 348,000 1.2525 -2.36%
2018-05-24 0 1.270 1.240 1.280 - - 0 0 - 1.270 1.240 1.280 - - 0 - 0.00%
2018-05-23 0 1.270 1.250 1.280 1.260 1.270 20,000 25,300 1.2650 1.270 1.250 1.280 1.260 1.270 20,000 1.2650 0.00%
2018-05-21 0 1.270 1.270 1.330 1.270 1.270 65,000 82,550 1.2700 1.270 1.270 1.330 1.270 1.270 65,000 1.2700 -5.22%
2018-05-18 0 1.340 1.280 1.340 - - 0 0 - 1.340 1.280 1.340 - - 0 - 0.00%
2018-05-17 0 1.340 1.280 1.340 1.280 1.480 879,000 1,215,470 1.3828 1.340 1.280 1.340 1.280 1.480 879,000 1.3828 -0.74%
2018-05-16 0 1.350 1.240 1.350 1.240 1.350 400,000 533,800 1.3345 1.350 1.240 1.350 1.240 1.350 400,000 1.3345 -2.17%
2018-05-15 0 1.380 1.230 1.380 1.150 1.380 189,000 236,800 1.2529 1.380 1.230 1.380 1.150 1.380 189,000 1.2529 12.20%
2018-05-14 0 1.230 1.170 1.280 - - 0 0 - 1.230 1.170 1.280 - - 0 - 0.00%
2018-05-11 0 1.230 1.160 1.230 1.130 1.300 183,000 225,670 1.2332 1.230 1.160 1.230 1.130 1.300 183,000 1.2332 5.13%
2018-05-10 0 1.170 1.160 1.340 1.170 1.170 20,000 23,400 1.1700 1.170 1.160 1.340 1.170 1.170 20,000 1.1700 1.74%
2018-05-09 0 1.150 1.130 1.330 1.130 1.250 43,000 52,800 1.2279 1.150 1.130 1.330 1.130 1.250 43,000 1.2279 -6.50%
2018-05-08 0 1.230 1.130 1.290 - - 0 0 - 1.230 1.130 1.290 - - 0 - 0.00%
2018-05-07 0 1.230 1.110 1.340 - - 0 0 - 1.230 1.110 1.340 - - 0 - 0.00%
2018-05-04 0 1.230 1.120 1.320 - - 0 0 - 1.230 1.120 1.320 - - 0 - 0.00%
2018-05-03 0 1.230 1.140 1.300 - - 0 0 - 1.230 1.140 1.300 - - 0 - 0.00%
2018-05-02 0 1.230 1.200 1.290 - - 0 0 - 1.230 1.200 1.290 - - 0 - 0.00%
2018-04-30 0 1.230 1.130 1.300 - - 0 0 - 1.230 1.130 1.300 - - 0 - 0.00%
2018-04-27 0 1.230 1.110 1.280 - - 0 0 - 1.230 1.110 1.280 - - 0 - 0.00%
2018-04-26 0 1.230 1.230 1.330 1.220 1.300 147,000 180,340 1.2268 1.230 1.230 1.330 1.220 1.300 147,000 1.2268 0.82%
2018-04-25 0 1.220 1.220 1.330 1.220 1.360 1,152,000 1,544,640 1.3408 1.220 1.220 1.330 1.220 1.360 1,152,000 1.3408 -6.15%
2018-04-24 0 1.300 1.260 1.300 1.170 1.350 647,000 848,230 1.3110 1.300 1.260 1.300 1.170 1.350 647,000 1.3110 5.69%
2018-04-23 0 1.230 1.230 1.340 1.010 1.360 875,000 999,510 1.1423 1.230 1.230 1.340 1.010 1.360 875,000 1.1423 16.04%
2018-04-20 0 1.060 1.030 1.090 1.030 1.280 498,000 586,930 1.1786 1.060 1.030 1.090 1.030 1.280 498,000 1.1786 -14.52%
2018-04-19 0 1.240 1.240 1.280 1.240 1.290 126,000 158,980 1.2617 1.240 1.240 1.280 1.240 1.290 126,000 1.2617 -7.46%
2018-04-18 0 1.340 1.280 1.340 1.300 1.340 44,000 58,800 1.3364 1.340 1.280 1.340 1.300 1.340 44,000 1.3364 -0.74%
2018-04-17 0 1.350 1.280 1.350 1.340 1.360 102,000 138,100 1.3539 1.350 1.280 1.350 1.340 1.360 102,000 1.3539 0.75%
2018-04-16 0 1.340 1.290 1.340 1.280 1.350 62,000 83,560 1.3477 1.340 1.290 1.340 1.280 1.350 62,000 1.3477 1.52%
2018-04-13 0 1.320 1.270 1.350 1.310 1.320 101,000 133,310 1.3199 1.320 1.270 1.350 1.310 1.320 101,000 1.3199 1.54%
2018-04-12 0 1.300 1.290 1.300 1.290 1.350 145,000 189,440 1.3065 1.300 1.290 1.300 1.290 1.350 145,000 1.3065 -2.99%
2018-04-11 0 1.340 1.300 1.400 1.280 1.340 197,000 257,400 1.3066 1.340 1.300 1.400 1.280 1.340 197,000 1.3066 4.69%
2018-04-10 0 1.280 1.280 1.320 1.270 1.340 285,000 370,860 1.3013 1.280 1.280 1.320 1.270 1.340 285,000 1.3013 -3.76%
2018-04-09 0 1.330 1.260 1.360 - - 0 0 - 1.330 1.260 1.360 - - 0 - 0.00%
2018-04-06 0 1.330 1.260 1.400 - - 0 0 - 1.330 1.260 1.400 - - 0 - 0.00%
2018-04-04 0 1.330 1.330 1.340 1.310 1.350 165,000 220,210 1.3346 1.330 1.330 1.340 1.310 1.350 165,000 1.3346 -1.48%
2018-04-03 0 1.350 1.270 1.350 1.390 1.390 52,000 72,280 1.3900 1.350 1.270 1.350 1.390 1.390 52,000 1.3900 0.00%
2018-03-29 0 1.350 1.260 1.390 1.230 1.400 123,000 162,790 1.3235 1.350 1.260 1.390 1.230 1.400 123,000 1.3235 -2.88%
2018-03-28 0 1.390 1.210 1.450 - - 0 0 - 1.390 1.210 1.450 - - 0 - 0.00%
2018-03-27 0 1.390 1.260 1.400 - - 0 0 - 1.390 1.260 1.400 - - 0 - 0.00%
2018-03-26 0 1.390 1.270 1.400 1.390 1.390 1,000 1,390 1.3900 1.390 1.270 1.400 1.390 1.390 1,000 1.3900 5.30%
2018-03-23 0 1.320 1.320 1.330 1.320 1.330 136,000 180,450 1.3268 1.320 1.320 1.330 1.320 1.330 136,000 1.3268 0.00%
2018-03-22 0 1.320 1.320 1.390 1.310 1.400 51,000 71,310 1.3982 1.320 1.320 1.390 1.310 1.400 51,000 1.3982 -5.71%
2018-03-21 0 1.400 1.320 1.410 1.400 1.400 45,000 63,000 1.4000 1.400 1.320 1.410 1.400 1.400 45,000 1.4000 0.00%
2018-03-20 0 1.400 1.310 1.420 1.400 1.400 40,000 56,000 1.4000 1.400 1.310 1.420 1.400 1.400 40,000 1.4000 0.00%
2018-03-19 0 1.400 1.330 1.430 - - 0 0 - 1.400 1.330 1.430 - - 0 - 0.00%
2018-03-16 0 1.400 1.310 1.400 1.390 1.450 29,000 40,580 1.3993 1.400 1.310 1.400 1.390 1.450 29,000 1.3993 0.00%
2018-03-15 0 1.400 1.350 1.450 1.390 1.400 124,000 173,030 1.3954 1.400 1.350 1.450 1.390 1.400 124,000 1.3954 -0.71%
2018-03-14 0 1.410 1.310 1.410 - - 0 0 - 1.410 1.310 1.410 - - 0 - 0.00%
2018-03-13 0 1.410 1.350 1.410 - - 0 0 - 1.410 1.350 1.410 - - 0 - 0.00%
2018-03-12 0 1.410 1.310 1.410 1.360 1.440 267,000 377,040 1.4121 1.410 1.310 1.410 1.360 1.440 267,000 1.4121 4.44%
2018-03-09 0 1.350 1.300 1.350 1.300 1.350 74,000 98,490 1.3309 1.350 1.300 1.350 1.300 1.350 74,000 1.3309 0.00%
2018-03-08 0 1.350 1.300 1.350 1.340 1.350 2,000 2,690 1.3450 1.350 1.300 1.350 1.340 1.350 2,000 1.3450 6.30%
2018-03-07 0 1.270 1.270 1.330 1.270 1.340 36,000 47,800 1.3278 1.270 1.270 1.330 1.270 1.340 36,000 1.3278 -5.93%
2018-03-06 0 1.350 1.240 1.340 1.250 1.350 80,000 107,680 1.3460 1.350 1.240 1.340 1.250 1.350 80,000 1.3460 0.75%
2018-03-05 0 1.340 1.250 1.340 1.350 1.360 99,000 133,870 1.3522 1.340 1.250 1.340 1.350 1.360 99,000 1.3522 -1.47%
2018-03-02 0 1.360 1.330 1.360 - - 0 0 - 1.360 1.330 1.360 - - 0 - 0.00%
2018-03-01 0 1.360 1.310 1.360 - - 0 0 - 1.360 1.310 1.360 - - 0 - 0.00%
2018-02-28 0 1.360 1.360 1.380 1.360 1.360 50,000 68,000 1.3600 1.360 1.360 1.380 1.360 1.360 50,000 1.3600 -1.45%
2018-02-27 0 1.380 1.360 1.390 1.230 1.380 44,000 59,750 1.3580 1.380 1.360 1.390 1.230 1.380 44,000 1.3580 3.76%
2018-02-26 0 1.330 1.230 1.330 - - 0 0 - 1.330 1.230 1.330 - - 0 - -4.32%
2018-02-23 0 1.390 1.360 1.390 1.350 1.390 142,000 192,880 1.3583 1.390 1.360 1.390 1.350 1.390 142,000 1.3583 0.00%
2018-02-22 0 1.390 1.360 1.390 - - 0 0 - 1.390 1.360 1.390 - - 0 - 0.00%
2018-02-21 0 1.390 1.380 1.400 1.390 1.400 60,000 83,700 1.3950 1.390 1.380 1.400 1.390 1.400 60,000 1.3950 0.72%
2018-02-20 0 1.380 1.380 1.450 1.360 1.370 25,000 34,050 1.3620 1.380 1.380 1.450 1.360 1.370 25,000 1.3620 -0.72%
2018-02-15 0 1.390 1.360 1.450 - - 0 0 - 1.390 1.360 1.450 - - 0 - 0.00%
2018-02-14 0 1.390 1.390 1.410 1.350 1.410 57,000 79,350 1.3921 1.390 1.390 1.410 1.350 1.410 57,000 1.3921 -1.42%
2018-02-13 0 1.410 1.410 1.430 1.390 1.450 86,000 123,220 1.4328 1.410 1.410 1.430 1.390 1.450 86,000 1.4328 1.44%
2018-02-12 0 1.390 1.350 1.420 1.340 1.390 150,000 202,550 1.3503 1.390 1.350 1.420 1.340 1.390 150,000 1.3503 2.21%
2018-02-09 0 1.360 1.350 1.380 1.350 1.380 100,000 135,710 1.3571 1.360 1.350 1.380 1.350 1.380 100,000 1.3571 -3.55%
2018-02-08 0 1.410 1.350 1.410 1.350 1.380 58,000 78,600 1.3552 1.410 1.350 1.410 1.350 1.380 58,000 1.3552 -0.70%
2018-02-07 0 1.420 1.400 1.420 1.350 1.490 182,000 263,780 1.4493 1.420 1.400 1.420 1.350 1.490 182,000 1.4493 4.41%
2018-02-06 0 1.360 1.360 1.400 1.350 1.430 8,000 10,890 1.3613 1.360 1.360 1.400 1.350 1.430 8,000 1.3613 -4.90%
2018-02-05 0 1.430 1.430 1.470 1.420 1.420 70,000 99,400 1.4200 1.430 1.430 1.470 1.420 1.420 70,000 1.4200 0.70%
2018-02-02 0 1.420 1.420 1.460 1.410 1.410 9,000 12,690 1.4100 1.420 1.420 1.460 1.410 1.410 9,000 1.4100 0.71%
2018-02-01 0 1.410 1.410 1.460 1.400 1.410 88,000 123,570 1.4042 1.410 1.410 1.460 1.400 1.410 88,000 1.4042 0.71%
2018-01-31 0 1.400 1.390 1.460 1.400 1.410 38,000 53,570 1.4097 1.400 1.390 1.460 1.400 1.410 38,000 1.4097 -4.11%
2018-01-30 0 1.460 1.410 1.500 1.400 1.460 199,000 280,250 1.4083 1.460 1.410 1.500 1.400 1.460 199,000 1.4083 2.10%
2018-01-29 0 1.430 1.430 1.530 1.420 1.530 238,000 350,860 1.4742 1.430 1.430 1.530 1.420 1.530 238,000 1.4742 -5.30%
2018-01-26 0 1.510 1.420 1.520 1.510 1.550 22,000 33,700 1.5318 1.510 1.420 1.520 1.510 1.550 22,000 1.5318 2.03%
2018-01-25 0 1.480 1.480 1.520 1.480 1.480 11,000 16,280 1.4800 1.480 1.480 1.520 1.480 1.480 11,000 1.4800 4.23%
2018-01-24 0 1.420 1.420 1.480 1.420 1.430 56,000 79,670 1.4227 1.420 1.420 1.480 1.420 1.430 56,000 1.4227 0.71%
2018-01-23 0 1.410 1.410 1.460 1.410 1.480 121,000 178,300 1.4736 1.410 1.410 1.460 1.410 1.480 121,000 1.4736 -9.62%
2018-01-22 0 1.560 1.530 1.560 1.500 1.570 182,000 279,330 1.5348 1.560 1.530 1.560 1.500 1.570 182,000 1.5348 -1.27%
2018-01-19 0 1.580 1.560 1.580 1.340 1.650 100,888,000 161,383,990 1.5996 1.580 1.560 1.580 1.340 1.650 100,888,000 1.5996 9.72%
2018-01-18 0 1.440 1.360 1.440 - - 0 0 - 1.440 1.360 1.440 - - 0 - 0.00%
2018-01-17 0 1.440 1.390 1.440 1.430 1.450 147,000 211,750 1.4405 1.440 1.390 1.440 1.430 1.450 147,000 1.4405 1.41%
2018-01-16 0 1.420 1.400 1.490 1.340 1.450 92,000 128,720 1.3991 1.420 1.400 1.490 1.340 1.450 92,000 1.3991 3.65%
2018-01-15 0 1.370 1.370 1.400 1.360 1.370 11,000 14,980 1.3618 1.370 1.370 1.400 1.360 1.370 11,000 1.3618 -6.80%
2018-01-12 0 1.470 1.350 1.470 1.480 1.480 1,000 1,480 1.4800 1.470 1.350 1.470 1.480 1.480 1,000 1.4800 3.52%
2018-01-11 0 1.420 1.420 1.460 1.410 1.430 45,000 63,830 1.4184 1.420 1.420 1.460 1.410 1.430 45,000 1.4184 0.71%
2018-01-10 0 1.410 1.410 1.450 1.400 1.450 134,000 193,900 1.4470 1.410 1.410 1.450 1.400 1.450 134,000 1.4470 -3.42%
2018-01-09 0 1.460 1.430 1.460 1.320 1.480 77,000 109,860 1.4268 1.460 1.430 1.460 1.320 1.480 77,000 1.4268 -2.67%
2018-01-08 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2018-01-05 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2018-01-04 0 1.500 1.340 1.500 - - 0 0 - 1.500 1.340 1.500 - - 0 - -0.66%
2018-01-03 0 1.510 1.350 1.510 - - 0 0 - 1.510 1.350 1.510 - - 0 - -0.66%
2018-01-02 0 1.520 1.450 1.520 1.490 1.540 72,000 110,100 1.5292 1.520 1.450 1.520 1.490 1.540 72,000 1.5292 2.01%
2017-12-29 0 1.490 1.370 1.490 - - 0 0 - 1.490 1.370 1.490 - - 0 - -0.67%
2017-12-28 0 1.500 1.290 1.500 1.500 1.510 322,000 483,100 1.5003 1.500 1.290 1.500 1.500 1.510 322,000 1.5003 1.35%
2017-12-27 0 1.480 1.430 1.500 1.450 1.480 65,000 94,400 1.4523 1.480 1.430 1.500 1.450 1.480 65,000 1.4523 -1.33%
2017-12-22 0 1.500 1.360 1.500 1.340 1.510 128,000 187,730 1.4666 1.500 1.360 1.500 1.340 1.510 128,000 1.4666 3.45%
2017-12-21 0 1.450 1.450 1.500 1.450 1.450 68,000 98,600 1.4500 1.450 1.450 1.500 1.450 1.450 68,000 1.4500 0.00%
2017-12-20 0 1.450 1.450 1.490 1.440 1.450 72,000 104,370 1.4496 1.450 1.450 1.490 1.440 1.450 72,000 1.4496 0.00%
2017-12-19 0 1.450 1.450 1.490 1.420 1.510 88,000 126,920 1.4423 1.450 1.450 1.490 1.420 1.510 88,000 1.4423 -2.03%
2017-12-18 0 1.480 1.290 1.480 - - 0 0 - 1.480 1.290 1.480 - - 0 - 0.00%
2017-12-15 0 1.480 1.320 1.480 1.500 1.500 37,000 55,500 1.5000 1.480 1.320 1.480 1.500 1.500 37,000 1.5000 -1.33%
2017-12-14 0 1.500 1.450 1.500 1.440 1.510 218,000 320,330 1.4694 1.500 1.450 1.500 1.440 1.510 218,000 1.4694 2.74%
2017-12-13 0 1.460 1.460 1.510 1.410 1.440 72,000 102,730 1.4268 1.460 1.460 1.510 1.410 1.440 72,000 1.4268 0.69%
2017-12-12 0 1.450 1.450 1.510 1.450 1.450 10,000 14,500 1.4500 1.450 1.450 1.510 1.450 1.450 10,000 1.4500 0.00%
2017-12-11 0 1.450 1.450 1.500 1.450 1.450 25,000 36,250 1.4500 1.450 1.450 1.500 1.450 1.450 25,000 1.4500 0.00%
2017-12-08 0 1.450 1.450 1.510 1.450 1.450 15,000 21,750 1.4500 1.450 1.450 1.510 1.450 1.450 15,000 1.4500 0.00%
2017-12-07 0 1.450 1.450 1.510 1.440 1.460 220,000 318,500 1.4477 1.450 1.450 1.510 1.440 1.460 220,000 1.4477 -3.33%
2017-12-06 0 1.500 1.500 1.550 1.350 1.530 501,000 750,520 1.4980 1.500 1.500 1.550 1.350 1.530 501,000 1.4980 4.90%
2017-12-05 0 1.430 1.370 1.500 1.430 1.500 152,000 225,600 1.4842 1.430 1.370 1.500 1.430 1.500 152,000 1.4842 -5.92%
2017-12-04 0 1.520 1.500 1.520 1.300 1.520 269,000 390,660 1.4523 1.520 1.500 1.520 1.300 1.520 269,000 1.4523 7.80%
2017-12-01 0 1.410 1.370 1.490 - - 0 0 - 1.410 1.370 1.490 - - 0 - 0.00%
2017-11-30 0 1.410 1.400 1.420 1.350 1.410 33,000 45,850 1.3894 1.410 1.400 1.420 1.350 1.410 33,000 1.3894 0.00%
2017-11-29 0 1.410 1.390 1.440 1.380 1.410 335,000 466,020 1.3911 1.410 1.390 1.440 1.380 1.410 335,000 1.3911 2.92%
2017-11-28 0 1.370 1.360 1.400 1.340 1.420 401,000 555,000 1.3840 1.370 1.360 1.400 1.340 1.420 401,000 1.3840 2.24%
2017-11-27 0 1.340 1.290 1.380 1.200 1.340 873,000 1,137,500 1.3030 1.340 1.290 1.380 1.200 1.340 873,000 1.3030 0.00%
2017-11-24 0 1.340 1.340 1.390 1.320 1.340 14,000 18,570 1.3264 1.340 1.340 1.390 1.320 1.340 14,000 1.3264 -3.60%
2017-11-23 0 1.390 1.380 1.400 1.390 1.400 60,000 83,800 1.3967 1.390 1.380 1.400 1.390 1.400 60,000 1.3967 0.72%
2017-11-22 0 1.380 1.350 1.400 1.380 1.380 40,000 55,200 1.3800 1.380 1.350 1.400 1.380 1.380 40,000 1.3800 -0.72%
2017-11-21 0 1.390 1.380 1.390 1.390 1.390 49,000 68,110 1.3900 1.390 1.380 1.390 1.390 1.390 49,000 1.3900 -1.42%
2017-11-20 0 1.410 1.410 1.430 1.410 1.410 4,000 5,640 1.4100 1.410 1.410 1.430 1.410 1.410 4,000 1.4100 -1.40%
2017-11-17 0 1.430 1.400 1.430 1.430 1.440 51,000 72,940 1.4302 1.430 1.400 1.430 1.430 1.440 51,000 1.4302 0.70%
2017-11-16 0 1.420 1.390 1.430 1.420 1.420 30,000 42,600 1.4200 1.420 1.390 1.430 1.420 1.420 30,000 1.4200 0.71%
2017-11-15 0 1.410 1.410 1.420 1.410 1.420 85,000 119,980 1.4115 1.410 1.410 1.420 1.410 1.420 85,000 1.4115 -4.08%
2017-11-14 0 1.470 1.420 1.470 1.420 1.550 704,000 1,036,540 1.4724 1.470 1.420 1.470 1.420 1.550 704,000 1.4724 3.52%
2017-11-13 0 1.420 1.420 1.440 1.420 1.420 20,000 28,400 1.4200 1.420 1.420 1.440 1.420 1.420 20,000 1.4200 -2.07%
2017-11-10 0 1.450 1.440 1.470 1.420 1.450 17,000 24,180 1.4224 1.450 1.440 1.470 1.420 1.450 17,000 1.4224 0.00%
2017-11-09 0 1.450 1.430 1.490 1.450 1.450 17,000 24,650 1.4500 1.450 1.430 1.490 1.450 1.450 17,000 1.4500 0.00%
2017-11-08 0 1.450 1.450 1.490 1.420 1.480 69,000 99,100 1.4362 1.450 1.450 1.490 1.420 1.480 69,000 1.4362 -2.68%
2017-11-07 0 1.490 1.450 1.490 1.500 1.500 18,000 27,000 1.5000 1.490 1.450 1.490 1.500 1.500 18,000 1.5000 -0.67%
2017-11-06 0 1.500 1.460 1.560 1.440 1.580 115,000 169,480 1.4737 1.500 1.460 1.560 1.440 1.580 115,000 1.4737 4.90%
2017-11-03 0 1.430 1.430 1.450 1.420 1.440 64,000 90,900 1.4203 1.430 1.430 1.450 1.420 1.440 64,000 1.4203 -4.03%
2017-11-02 0 1.490 1.420 1.490 1.430 1.520 26,000 37,500 1.4423 1.490 1.420 1.490 1.430 1.520 26,000 1.4423 2.05%
2017-11-01 0 1.460 1.460 1.520 1.460 1.700 10,000 16,040 1.6040 1.460 1.460 1.520 1.460 1.700 10,000 1.6040 -4.58%
2017-10-31 0 1.530 1.440 1.530 1.410 1.560 41,000 58,800 1.4341 1.530 1.440 1.530 1.410 1.560 41,000 1.4341 7.75%
2017-10-30 0 1.420 1.410 1.440 1.340 1.490 328,000 459,970 1.4023 1.420 1.410 1.440 1.340 1.490 328,000 1.4023 -2.07%
2017-10-27 0 1.450 1.430 1.450 1.430 1.450 22,000 31,580 1.4355 1.450 1.430 1.450 1.430 1.450 22,000 1.4355 -2.03%
2017-10-26 0 1.480 1.450 1.480 1.410 1.490 148,000 211,360 1.4281 1.480 1.450 1.480 1.410 1.490 148,000 1.4281 2.78%
2017-10-25 0 1.440 1.440 1.530 1.400 1.490 191,000 275,070 1.4402 1.440 1.440 1.530 1.400 1.490 191,000 1.4402 -2.70%
2017-10-24 0 1.480 1.480 1.500 1.450 1.450 20,000 29,000 1.4500 1.480 1.480 1.500 1.450 1.450 20,000 1.4500 2.07%
2017-10-23 0 1.450 1.450 1.580 1.450 1.450 52,000 75,400 1.4500 1.450 1.450 1.580 1.450 1.450 52,000 1.4500 0.00%
2017-10-20 0 1.450 1.450 1.470 - - 0 0 - 1.450 1.450 1.470 - - 0 - 0.00%
2017-10-19 0 1.450 1.450 1.480 1.450 1.460 150,000 217,990 1.4533 1.450 1.450 1.480 1.450 1.460 150,000 1.4533 -1.36%
2017-10-18 0 1.470 1.470 1.500 1.450 1.480 138,000 202,210 1.4653 1.470 1.470 1.500 1.450 1.480 138,000 1.4653 -3.29%
2017-10-17 0 1.520 1.490 1.550 1.480 1.520 85,000 126,480 1.4880 1.520 1.490 1.550 1.480 1.520 85,000 1.4880 2.70%
2017-10-16 0 1.480 1.480 1.500 1.470 1.480 106,000 156,340 1.4749 1.480 1.480 1.500 1.470 1.480 106,000 1.4749 0.00%
2017-10-13 0 1.480 1.460 1.490 1.450 1.600 72,000 107,710 1.4960 1.480 1.460 1.490 1.450 1.600 72,000 1.4960 3.50%
2017-10-12 0 1.430 1.430 1.480 1.420 1.500 822,000 1,188,230 1.4455 1.430 1.430 1.480 1.420 1.500 822,000 1.4455 -6.54%
2017-10-11 0 1.530 1.510 1.550 1.500 1.530 150,000 227,800 1.5187 1.530 1.510 1.550 1.500 1.530 150,000 1.5187 0.00%
2017-10-10 0 1.530 1.520 1.600 - - 0 0 - 1.530 1.520 1.600 - - 0 - 0.00%
2017-10-09 0 1.530 1.530 1.550 1.520 1.560 131,000 200,720 1.5322 1.530 1.530 1.550 1.520 1.560 131,000 1.5322 -1.92%
2017-10-06 0 1.560 1.520 1.590 1.560 1.560 42,000 65,520 1.5600 1.560 1.520 1.590 1.560 1.560 42,000 1.5600 0.00%
2017-10-04 0 1.560 1.560 1.570 1.560 1.570 261,000 408,190 1.5639 1.560 1.560 1.570 1.560 1.570 261,000 1.5639 0.65%
2017-10-03 0 1.550 1.530 1.560 1.540 1.550 85,000 131,540 1.5475 1.550 1.530 1.560 1.540 1.550 85,000 1.5475 0.00%
2017-09-29 0 1.550 1.540 1.570 1.550 1.570 245,000 381,180 1.5558 1.550 1.540 1.570 1.550 1.570 245,000 1.5558 0.00%
2017-09-28 0 1.550 1.550 1.620 1.550 1.560 60,000 93,310 1.5552 1.550 1.550 1.620 1.550 1.560 60,000 1.5552 0.00%
2017-09-27 0 1.550 1.550 1.590 1.550 1.550 61,000 94,550 1.5500 1.550 1.550 1.590 1.550 1.550 61,000 1.5500 0.00%
2017-09-26 0 1.550 1.550 1.600 1.530 1.600 125,000 197,000 1.5760 1.550 1.550 1.600 1.530 1.600 125,000 1.5760 -1.27%
2017-09-25 0 1.570 1.570 1.580 1.570 1.620 290,000 459,850 1.5857 1.570 1.570 1.580 1.570 1.620 290,000 1.5857 0.64%
2017-09-22 0 1.560 1.520 1.570 1.560 1.560 50,000 78,040 1.5608 1.560 1.520 1.570 1.560 1.560 50,000 1.5608 -3.11%
2017-09-21 0 1.610 1.600 1.610 1.600 1.660 157,000 252,470 1.6081 1.610 1.600 1.610 1.600 1.660 157,000 1.6081 -2.42%
2017-09-20 0 1.650 1.630 1.650 1.590 1.650 696,000 1,120,170 1.6094 1.650 1.630 1.650 1.590 1.650 696,000 1.6094 3.77%
2017-09-19 0 1.590 1.590 1.600 1.520 1.600 390,000 619,870 1.5894 1.590 1.590 1.600 1.520 1.600 390,000 1.5894 0.63%
2017-09-18 0 1.580 1.510 1.580 1.520 1.580 42,000 63,960 1.5229 1.580 1.510 1.580 1.520 1.580 42,000 1.5229 0.00%
2017-09-15 0 1.580 1.570 1.580 1.580 1.630 494,000 789,890 1.5990 1.580 1.570 1.580 1.580 1.630 494,000 1.5990 3.27%
2017-09-14 0 1.530 1.530 1.600 1.530 1.560 29,000 44,740 1.5428 1.530 1.530 1.600 1.530 1.560 29,000 1.5428 -1.29%
2017-09-13 0 1.550 1.550 1.660 1.500 1.670 49,000 74,500 1.5204 1.550 1.550 1.660 1.500 1.670 49,000 1.5204 -1.90%
2017-09-12 0 1.580 1.580 1.590 1.550 1.600 47,000 73,970 1.5738 1.580 1.580 1.590 1.550 1.600 47,000 1.5738 -1.25%
2017-09-11 0 1.600 1.590 1.600 1.570 1.600 102,000 162,080 1.5890 1.600 1.590 1.600 1.570 1.600 102,000 1.5890 1.27%
2017-09-08 0 1.580 1.570 1.600 1.580 1.600 60,000 95,800 1.5967 1.580 1.570 1.600 1.580 1.600 60,000 1.5967 -1.25%
2017-09-07 0 1.600 1.580 1.600 1.600 1.600 14,000 22,400 1.6000 1.600 1.580 1.600 1.600 1.600 14,000 1.6000 0.00%
2017-09-06 0 1.600 1.600 1.620 1.600 1.620 25,000 40,110 1.6044 1.600 1.600 1.620 1.600 1.620 25,000 1.6044 -1.84%
2017-09-05 0 1.630 1.630 1.660 1.630 1.640 74,000 121,140 1.6370 1.630 1.630 1.660 1.630 1.640 74,000 1.6370 -1.21%
2017-09-04 0 1.650 1.620 1.650 1.630 1.680 118,000 193,570 1.6404 1.650 1.620 1.650 1.630 1.680 118,000 1.6404 0.00%
2017-09-01 0 1.650 1.620 1.650 1.610 1.650 24,000 38,720 1.6133 1.650 1.620 1.650 1.610 1.650 24,000 1.6133 1.85%
2017-08-31 0 1.620 1.620 1.630 1.600 1.690 896,000 1,460,700 1.6302 1.620 1.620 1.630 1.600 1.690 896,000 1.6302 1.25%
2017-08-30 0 1.600 1.550 1.600 1.570 1.610 125,000 199,380 1.5950 1.600 1.550 1.600 1.570 1.610 125,000 1.5950 0.00%
2017-08-29 0 1.600 1.570 1.620 1.600 1.710 329,000 530,650 1.6129 1.600 1.570 1.620 1.600 1.710 329,000 1.6129 0.00%
2017-08-28 0 1.600 1.590 1.600 1.590 1.640 142,000 227,970 1.6054 1.600 1.590 1.600 1.590 1.640 142,000 1.6054 1.27%
2017-08-25 0 1.580 1.580 1.600 1.540 1.670 77,000 121,630 1.5796 1.580 1.580 1.600 1.540 1.670 77,000 1.5796 0.64%
2017-08-24 0 1.570 1.560 1.590 1.510 1.620 208,000 330,090 1.5870 1.570 1.560 1.590 1.510 1.620 208,000 1.5870 -1.26%
2017-08-22 0 1.590 1.590 1.600 1.580 1.680 526,000 853,420 1.6225 1.590 1.590 1.600 1.580 1.680 526,000 1.6225 -4.79%
2017-08-21 0 1.670 1.650 1.680 1.660 1.800 4,253,000 7,397,180 1.7393 1.670 1.650 1.680 1.660 1.800 4,253,000 1.7393 5.03%
2017-08-18 0 1.590 1.570 1.670 1.480 1.690 547,000 859,070 1.5705 1.590 1.570 1.670 1.480 1.690 547,000 1.5705 4.61%
2017-08-17 0 1.520 1.510 1.520 1.550 1.590 330,000 518,220 1.5704 1.520 1.510 1.520 1.550 1.590 330,000 1.5704 -0.65%
2017-08-16 0 1.530 1.530 1.560 1.530 1.590 160,000 247,290 1.5456 1.530 1.530 1.560 1.530 1.590 160,000 1.5456 0.00%
2017-08-15 0 1.530 1.480 1.560 1.420 1.550 204,000 310,020 1.5197 1.530 1.480 1.560 1.420 1.550 204,000 1.5197 4.08%
2017-08-14 0 1.470 1.470 1.550 1.410 1.560 170,000 261,990 1.5411 1.470 1.470 1.550 1.410 1.560 170,000 1.5411 -1.34%
2017-08-11 0 1.490 1.360 1.490 1.300 1.490 12,000 15,840 1.3200 1.490 1.360 1.490 1.300 1.490 12,000 1.3200 -1.32%
2017-08-10 0 1.510 1.380 1.560 - - 0 0 - 1.510 1.380 1.560 - - 0 - 0.00%
2017-08-09 0 1.510 1.390 1.520 - - 0 0 - 1.510 1.390 1.520 - - 0 - 0.00%
2017-08-08 0 1.510 1.390 1.510 1.510 1.510 60,000 90,600 1.5100 1.510 1.390 1.510 1.510 1.510 60,000 1.5100 -0.66%
2017-08-07 0 1.520 1.470 1.540 1.520 1.540 100,000 153,600 1.5360 1.520 1.470 1.540 1.520 1.540 100,000 1.5360 0.00%
2017-08-04 0 1.520 1.440 1.560 1.520 1.520 29,000 44,080 1.5200 1.520 1.440 1.560 1.520 1.520 29,000 1.5200 0.66%
2017-08-03 0 1.510 1.510 1.550 1.510 1.510 14,000 21,140 1.5100 1.510 1.510 1.550 1.510 1.510 14,000 1.5100 0.00%
2017-08-02 0 1.510 1.510 1.520 1.510 1.510 22,000 33,220 1.5100 1.510 1.510 1.520 1.510 1.510 22,000 1.5100 0.67%
2017-08-01 0 1.500 1.500 1.590 1.490 1.500 14,000 20,950 1.4964 1.500 1.500 1.590 1.490 1.500 14,000 1.4964 0.67%
2017-07-31 0 1.490 1.480 1.500 1.340 1.500 953,000 1,352,430 1.4191 1.490 1.480 1.500 1.340 1.500 953,000 1.4191 -4.49%
2017-07-28 0 1.560 1.450 1.590 - - 0 0 - 1.560 1.450 1.590 - - 0 - 0.00%
2017-07-27 0 1.560 1.450 1.580 - - 0 0 - 1.560 1.450 1.580 - - 0 - 0.00%
2017-07-26 0 1.560 1.450 1.560 1.560 1.560 20,000 31,200 1.5600 1.560 1.450 1.560 1.560 1.560 20,000 1.5600 0.00%
2017-07-25 0 1.560 1.550 1.570 1.540 1.560 406,000 628,560 1.5482 1.560 1.550 1.570 1.540 1.560 406,000 1.5482 0.00%
2017-07-24 0 1.560 1.450 1.580 - - 0 0 - 1.560 1.450 1.580 - - 0 - 0.00%
2017-07-21 0 1.560 1.500 1.590 - - 0 0 - 1.560 1.500 1.590 - - 0 - 0.00%
2017-07-20 0 1.560 1.500 1.560 1.530 1.590 99,000 153,880 1.5543 1.560 1.500 1.560 1.530 1.590 99,000 1.5543 -1.89%
2017-07-19 0 1.590 1.530 1.590 1.570 1.600 356,000 567,270 1.5935 1.590 1.530 1.590 1.570 1.600 356,000 1.5935 0.00%
2017-07-18 0 1.590 1.540 1.590 1.590 1.590 20,000 31,800 1.5900 1.590 1.540 1.590 1.590 1.590 20,000 1.5900 0.00%
2017-07-17 0 1.590 1.580 1.590 1.580 1.800 2,885,000 4,912,160 1.7027 1.590 1.580 1.590 1.580 1.800 2,885,000 1.7027 -0.62%
2017-07-14 0 1.600 1.570 1.600 1.590 1.610 866,000 1,384,930 1.5992 1.600 1.570 1.600 1.590 1.610 866,000 1.5992 2.56%
2017-07-13 0 1.560 1.550 1.580 1.510 1.600 286,000 443,010 1.5490 1.560 1.550 1.580 1.510 1.600 286,000 1.5490 -2.50%
2017-07-12 0 1.600 1.520 1.600 1.590 1.600 520,000 831,340 1.5987 1.600 1.520 1.600 1.590 1.600 520,000 1.5987 1.91%
2017-07-11 0 1.570 1.520 1.590 1.520 1.570 40,000 61,300 1.5325 1.570 1.520 1.590 1.520 1.570 40,000 1.5325 -1.26%
2017-07-10 0 1.590 1.510 1.590 1.600 1.600 32,000 51,200 1.6000 1.590 1.510 1.590 1.600 1.600 32,000 1.6000 0.00%
2017-07-07 0 1.590 1.400 1.590 1.590 1.600 174,000 278,000 1.5977 1.590 1.400 1.590 1.590 1.600 174,000 1.5977 -0.62%
2017-07-06 0 1.600 1.370 1.600 - - 0 0 - 1.600 1.370 1.600 - - 0 - 0.00%
2017-07-05 0 1.600 1.450 1.600 1.590 1.600 50,000 79,800 1.5960 1.600 1.450 1.600 1.590 1.600 50,000 1.5960 0.63%
2017-07-04 0 1.590 1.500 1.600 1.560 1.600 174,000 275,580 1.5838 1.590 1.500 1.600 1.560 1.600 174,000 1.5838 6.00%
2017-07-03 0 1.500 1.430 1.600 1.500 1.500 4,000 6,000 1.5000 1.500 1.430 1.600 1.500 1.500 4,000 1.5000 -6.25%
2017-06-30 0 1.600 1.490 1.640 - - 0 0 - 1.600 1.490 1.640 - - 0 - 0.00%
2017-06-29 0 1.600 1.510 1.640 1.590 1.600 30,000 47,970 1.5990 1.600 1.510 1.640 1.590 1.600 30,000 1.5990 -1.23%
2017-06-28 0 1.620 1.520 1.630 1.490 1.620 107,000 167,820 1.5684 1.620 1.520 1.630 1.490 1.620 107,000 1.5684 1.25%
2017-06-27 0 1.600 1.470 1.600 - - 999 1,428 1.4294 1.600 1.470 1.600 - - 999 1.4294 -2.44%
2017-06-26 0 1.640 1.640 1.650 - - 0 0 - 1.640 1.640 1.650 - - 0 - 1.86%
2017-06-23 0 1.610 1.490 1.660 - - 0 0 - 1.610 1.490 1.660 - - 0 - 0.00%
2017-06-22 0 1.610 1.610 1.620 - - 0 0 - 1.610 1.610 1.620 - - 0 - 1.90%
2017-06-21 0 1.580 1.580 1.620 1.580 1.610 38,000 60,790 1.5997 1.580 1.580 1.620 1.580 1.610 38,000 1.5997 -4.24%
2017-06-20 0 1.650 1.650 1.680 - - 0 0 - 1.650 1.650 1.680 - - 0 - 3.12%
2017-06-19 0 1.600 1.590 1.600 1.590 1.600 81,000 129,570 1.5996 1.600 1.590 1.600 1.590 1.600 81,000 1.5996 0.63%
2017-06-16 0 1.590 1.550 1.590 1.600 1.600 20,000 32,000 1.6000 1.590 1.550 1.590 1.600 1.600 20,000 1.6000 -0.62%
2017-06-15 0 1.600 1.550 1.620 - - 0 0 - 1.600 1.550 1.620 - - 0 - 0.00%
2017-06-14 0 1.600 1.550 1.600 1.600 1.600 242,000 387,200 1.6000 1.600 1.550 1.600 1.600 1.600 242,000 1.6000 0.00%
2017-06-13 0 1.600 1.590 1.600 1.580 1.600 137,000 216,700 1.5818 1.600 1.590 1.600 1.580 1.600 137,000 1.5818 3.23%
2017-06-12 0 1.550 1.550 1.600 1.530 1.590 145,000 224,510 1.5483 1.550 1.550 1.600 1.530 1.590 145,000 1.5483 -2.52%
2017-06-09 0 1.590 1.560 1.590 1.580 1.630 674,000 1,081,400 1.6045 1.590 1.560 1.590 1.580 1.630 674,000 1.6045 -4.79%
2017-06-08 0 1.670 1.610 1.670 1.640 1.670 12,000 19,740 1.6450 1.670 1.610 1.670 1.640 1.670 12,000 1.6450 0.60%
2017-06-07 0 1.660 1.640 1.680 1.650 1.740 929,000 1,570,050 1.6900 1.660 1.640 1.680 1.650 1.740 929,000 1.6900 0.00%
2017-06-06 0 1.660 1.620 1.660 1.650 1.750 15,000 25,150 1.6767 1.660 1.620 1.660 1.650 1.750 15,000 1.6767 0.00%
2017-06-05 0 1.660 1.620 1.670 1.660 1.660 20,000 33,200 1.6600 1.660 1.620 1.670 1.660 1.660 20,000 1.6600 -0.60%
2017-06-02 0 1.670 1.640 1.670 1.610 1.690 170,000 279,850 1.6462 1.670 1.640 1.670 1.610 1.690 170,000 1.6462 -0.60%
2017-06-01 0 1.680 1.620 1.680 1.740 1.740 8,000 13,920 1.7400 1.680 1.620 1.680 1.740 1.740 8,000 1.7400 1.20%
2017-05-31 0 1.660 1.620 1.660 1.660 1.700 4,000 6,720 1.6800 1.660 1.620 1.660 1.660 1.700 4,000 1.6800 2.47%
2017-05-29 0 1.620 1.620 1.650 1.620 1.660 35,000 57,300 1.6371 1.620 1.620 1.650 1.620 1.660 35,000 1.6371 -2.99%
2017-05-26 0 1.670 1.630 1.670 1.620 1.670 81,000 131,320 1.6212 1.670 1.630 1.670 1.620 1.670 81,000 1.6212 1.83%
2017-05-25 0 1.640 1.620 1.640 1.630 1.650 379,000 619,980 1.6358 1.640 1.620 1.640 1.630 1.650 379,000 1.6358 -3.53%
2017-05-24 0 1.700 1.630 1.700 - - 0 0 - 1.700 1.630 1.700 - - 0 - -0.58%
2017-05-23 0 1.710 1.710 1.730 1.650 1.690 105,000 175,450 1.6710 1.710 1.710 1.730 1.650 1.690 105,000 1.6710 4.91%
2017-05-22 0 1.630 1.630 1.750 1.620 1.620 60,000 97,200 1.6200 1.630 1.630 1.750 1.620 1.620 60,000 1.6200 -1.21%
2017-05-19 0 1.650 1.620 1.650 1.620 1.650 168,000 273,190 1.6261 1.650 1.620 1.650 1.620 1.650 168,000 1.6261 2.48%
2017-05-18 0 1.610 1.600 1.670 1.600 1.620 223,000 359,600 1.6126 1.610 1.600 1.670 1.600 1.620 223,000 1.6126 -5.29%
2017-05-17 0 1.700 1.670 1.700 - - 0 0 - 1.700 1.670 1.700 - - 0 - 0.00%
2017-05-16 0 1.700 1.690 1.700 1.690 1.710 270,000 458,880 1.6996 1.700 1.690 1.700 1.690 1.710 270,000 1.6996 3.03%
2017-05-15 0 1.650 1.650 1.730 1.640 1.750 35,000 58,580 1.6737 1.650 1.650 1.730 1.640 1.750 35,000 1.6737 -4.07%
2017-05-12 0 1.720 1.680 1.720 1.650 1.800 345,000 582,760 1.6892 1.720 1.680 1.720 1.650 1.800 345,000 1.6892 -1.71%
2017-05-11 0 1.750 1.720 1.750 1.750 1.850 574,000 1,027,050 1.7893 1.750 1.720 1.750 1.750 1.850 574,000 1.7893 2.34%
2017-05-10 0 1.710 1.650 1.710 1.710 1.710 120,000 205,200 1.7100 1.710 1.650 1.710 1.710 1.710 120,000 1.7100 -1.16%
2017-05-09 0 1.730 1.720 1.740 1.720 1.780 201,000 349,530 1.7390 1.730 1.720 1.740 1.720 1.780 201,000 1.7390 -0.57%
2017-05-08 0 1.740 1.730 1.740 1.710 1.810 877,000 1,550,980 1.7685 1.740 1.730 1.740 1.710 1.810 877,000 1.7685 2.96%
2017-05-05 0 1.690 1.660 1.700 1.690 1.700 203,000 343,670 1.6930 1.690 1.660 1.700 1.690 1.700 203,000 1.6930 -0.59%
2017-05-04 0 1.700 1.680 1.710 1.680 1.700 91,000 153,800 1.6901 1.700 1.680 1.710 1.680 1.700 91,000 1.6901 0.59%
2017-05-02 0 1.690 1.680 1.690 1.690 1.720 375,000 637,970 1.7013 1.690 1.680 1.690 1.690 1.720 375,000 1.7013 0.00%
2017-04-28 0 1.690 1.690 1.700 1.690 1.720 313,000 531,420 1.6978 1.690 1.690 1.700 1.690 1.720 313,000 1.6978 -1.74%
2017-04-27 0 1.720 1.720 1.740 1.700 1.720 260,000 442,860 1.7033 1.720 1.720 1.740 1.700 1.720 260,000 1.7033 0.00%
2017-04-26 0 1.720 1.720 1.730 1.690 1.720 339,000 577,930 1.7048 1.720 1.720 1.730 1.690 1.720 339,000 1.7048 0.00%
2017-04-25 0 1.720 1.690 1.720 1.690 1.800 787,000 1,357,140 1.7244 1.720 1.690 1.720 1.690 1.800 787,000 1.7244 1.78%
2017-04-24 0 1.690 1.670 1.700 1.610 1.740 1,015,000 1,696,470 1.6714 1.690 1.670 1.700 1.610 1.740 1,015,000 1.6714 4.97%
2017-04-21 0 1.610 1.610 1.620 1.510 1.610 2,700,000 4,176,160 1.5467 1.610 1.610 1.620 1.510 1.610 2,700,000 1.5467 -3.01%
2017-04-20 0 1.660 1.660 1.680 1.600 1.600 10,000 16,000 1.6000 1.660 1.660 1.680 1.600 1.600 10,000 1.6000 4.40%
2017-04-19 0 1.590 1.540 1.650 1.590 1.600 291,000 463,050 1.5912 1.590 1.540 1.650 1.590 1.600 291,000 1.5912 0.63%
2017-04-18 0 1.580 1.530 1.680 - - 0 0 - 1.580 1.530 1.680 - - 0 - 0.00%
2017-04-13 0 1.580 1.540 1.600 1.550 1.600 48,000 75,740 1.5779 1.580 1.540 1.600 1.550 1.600 48,000 1.5779 1.94%
2017-04-12 0 1.550 1.530 1.550 - - 0 0 - 1.550 1.530 1.550 - - 0 - 0.00%
2017-04-11 0 1.550 1.540 1.600 1.540 1.550 106,000 164,290 1.5499 1.550 1.540 1.600 1.540 1.550 106,000 1.5499 -4.32%
2017-04-10 0 1.620 1.600 1.620 1.620 1.710 51,000 86,640 1.6988 1.620 1.600 1.620 1.620 1.710 51,000 1.6988 -5.26%
2017-04-07 0 1.710 1.710 1.730 - - 0 0 - 1.710 1.710 1.730 - - 0 - 6.21%
2017-04-06 0 1.610 1.560 1.630 - - 0 0 - 1.610 1.560 1.630 - - 0 - 0.00%
2017-04-05 0 1.610 1.610 1.620 1.560 1.790 346,000 579,210 1.6740 1.610 1.610 1.620 1.560 1.790 346,000 1.6740 5.92%
2017-04-03 0 1.520 1.520 1.600 1.500 1.570 426,000 660,110 1.5496 1.520 1.520 1.600 1.500 1.570 426,000 1.5496 -3.80%
2017-03-31 0 1.580 1.580 1.640 - - 0 0 - 1.580 1.580 1.640 - - 0 - 0.00%
2017-03-30 0 1.580 1.550 1.580 1.580 1.600 160,000 253,500 1.5844 1.580 1.550 1.580 1.580 1.600 160,000 1.5844 -1.25%
2017-03-29 0 1.600 1.590 1.650 1.600 1.600 3,000 4,800 1.6000 1.600 1.590 1.650 1.600 1.600 3,000 1.6000 0.00%
2017-03-28 0 1.600 1.560 1.600 1.600 1.620 145,000 233,950 1.6134 1.600 1.560 1.600 1.600 1.620 145,000 1.6134 3.90%
2017-03-27 0 1.540 1.540 1.580 1.540 1.590 136,000 213,020 1.5663 1.540 1.540 1.580 1.540 1.590 136,000 1.5663 -1.28%
2017-03-24 0 1.560 1.560 1.640 1.560 1.730 25,000 39,850 1.5940 1.560 1.560 1.640 1.560 1.730 25,000 1.5940 -4.29%
2017-03-23 0 1.630 1.560 1.630 - - 0 0 - 1.630 1.560 1.630 - - 0 - 0.00%
2017-03-22 0 1.630 1.560 1.630 - - 0 0 - 1.630 1.560 1.630 - - 0 - -0.61%
2017-03-21 0 1.640 1.560 1.640 1.640 1.640 56,000 91,840 1.6400 1.640 1.560 1.640 1.640 1.640 56,000 1.6400 -0.61%
2017-03-20 0 1.650 1.600 1.650 1.680 1.680 4,000 6,720 1.6800 1.650 1.600 1.650 1.680 1.680 4,000 1.6800 4.43%
2017-03-17 0 1.580 1.570 1.580 1.570 1.580 29,900 47,098 1.5752 1.580 1.570 1.580 1.570 1.580 29,900 1.5752 1.28%
2017-03-16 0 1.560 1.560 1.600 1.550 1.680 1,093,000 1,774,740 1.6237 1.560 1.560 1.600 1.550 1.680 1,093,000 1.6237 -0.64%
2017-03-15 0 1.570 1.480 1.570 1.490 1.570 82,000 124,180 1.5144 1.570 1.480 1.570 1.490 1.570 82,000 1.5144 5.37%
2017-03-14 0 1.490 1.450 1.490 1.450 1.540 1,147,000 1,699,320 1.4815 1.490 1.450 1.490 1.450 1.540 1,147,000 1.4815 -0.67%
2017-03-13 0 1.500 1.490 1.540 1.460 1.600 786,000 1,194,590 1.5198 1.500 1.490 1.540 1.460 1.600 786,000 1.5198 2.74%
2017-03-10 0 1.460 1.460 1.510 1.460 1.650 219,000 328,110 1.4982 1.460 1.460 1.510 1.460 1.650 219,000 1.4982 -5.19%
2017-03-09 0 1.540 1.460 1.540 1.450 1.550 426,000 622,400 1.4610 1.540 1.460 1.540 1.450 1.550 426,000 1.4610 -0.65%
2017-03-08 0 1.550 1.500 1.560 1.550 1.550 10,000 15,500 1.5500 1.550 1.500 1.560 1.550 1.550 10,000 1.5500 -0.64%
2017-03-07 0 1.560 1.560 1.570 1.510 1.550 196,000 300,840 1.5349 1.560 1.560 1.570 1.510 1.550 196,000 1.5349 0.65%
2017-03-06 0 1.550 1.530 1.570 1.510 1.600 364,000 559,850 1.5380 1.550 1.530 1.570 1.510 1.600 364,000 1.5380 -4.32%
2017-03-03 0 1.620 1.540 1.620 1.520 1.650 719,000 1,128,790 1.5699 1.620 1.540 1.620 1.520 1.650 719,000 1.5699 1.89%
2017-03-02 0 1.590 1.590 1.620 1.560 1.750 569,000 936,780 1.6464 1.590 1.590 1.620 1.560 1.750 569,000 1.6464 -1.24%
2017-03-01 0 1.610 1.510 1.660 1.450 1.610 645,000 989,120 1.5335 1.610 1.510 1.660 1.450 1.610 645,000 1.5335 12.59%
2017-02-28 0 1.430 1.430 1.450 1.430 1.530 638,000 949,780 1.4887 1.430 1.430 1.450 1.430 1.530 638,000 1.4887 -7.74%
2017-02-27 0 1.550 1.530 1.550 - - 0 0 - 1.550 1.530 1.550 - - 0 - -0.64%
2017-02-24 0 1.560 1.530 1.560 - - 0 0 - 1.560 1.530 1.560 - - 0 - 0.00%
2017-02-23 0 1.560 1.520 1.560 1.560 1.600 26,000 40,600 1.5615 1.560 1.520 1.560 1.560 1.600 26,000 1.5615 -1.89%
2017-02-22 0 1.590 1.590 1.600 1.540 1.590 72,000 111,080 1.5428 1.590 1.590 1.600 1.540 1.590 72,000 1.5428 -1.24%
2017-02-21 0 1.610 1.530 1.700 - - 0 0 - 1.610 1.530 1.700 - - 0 - 0.00%
2017-02-20 0 1.610 1.600 1.610 1.610 1.610 2,000 3,220 1.6100 1.610 1.600 1.610 1.610 1.610 2,000 1.6100 5.23%
2017-02-17 0 1.530 1.530 1.600 1.530 1.580 143,000 221,620 1.5498 1.530 1.530 1.600 1.530 1.580 143,000 1.5498 -2.55%
2017-02-16 0 1.570 1.550 1.570 1.570 1.600 67,000 105,680 1.5773 1.570 1.550 1.570 1.570 1.600 67,000 1.5773 -5.99%
2017-02-15 0 1.670 1.590 1.670 1.590 1.670 25,000 40,010 1.6004 1.670 1.590 1.670 1.590 1.670 25,000 1.6004 4.37%
2017-02-14 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - 0.00%
2017-02-13 0 1.600 1.560 1.610 1.600 1.600 40,000 64,000 1.6000 1.600 1.560 1.610 1.600 1.600 40,000 1.6000 -1.23%
2017-02-10 0 1.620 1.570 1.630 1.620 1.620 8,000 12,960 1.6200 1.620 1.570 1.630 1.620 1.620 8,000 1.6200 -1.82%
2017-02-09 0 1.650 1.600 1.650 1.650 1.650 4,000 6,600 1.6500 1.650 1.600 1.650 1.650 1.650 4,000 1.6500 3.77%
2017-02-08 0 1.590 1.590 1.690 1.560 1.560 28,000 43,680 1.5600 1.590 1.590 1.690 1.560 1.560 28,000 1.5600 -4.79%
2017-02-07 0 1.670 1.560 1.670 1.670 1.690 54,000 90,340 1.6730 1.670 1.560 1.670 1.670 1.690 54,000 1.6730 -1.18%
2017-02-06 0 1.690 1.580 1.690 - - 0 0 - 1.690 1.580 1.690 - - 0 - 0.00%
2017-02-03 0 1.690 1.550 1.690 - - 0 0 - 1.690 1.550 1.690 - - 0 - 0.00%
2017-02-02 0 1.690 1.580 1.690 - - 800 1,344 1.6800 1.690 1.580 1.690 - - 800 1.6800 0.00%
2017-02-01 0 1.690 1.550 1.690 - - 0 0 - 1.690 1.550 1.690 - - 0 - 0.00%
2017-01-27 0 1.690 1.590 1.690 1.580 1.690 44,000 70,240 1.5964 1.690 1.590 1.690 1.580 1.690 44,000 1.5964 9.03%
2017-01-26 0 1.550 1.540 1.550 1.540 1.550 39,000 60,430 1.5495 1.550 1.540 1.550 1.540 1.550 39,000 1.5495 -5.49%
2017-01-25 0 1.640 1.550 1.640 - - 0 0 - 1.640 1.550 1.640 - - 0 - -2.96%
2017-01-24 0 1.690 1.530 1.690 - - 0 0 - 1.690 1.530 1.690 - - 0 - -0.59%
2017-01-23 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - -2.86%
2017-01-20 0 1.750 1.510 1.750 - - 0 0 - 1.750 1.510 1.750 - - 0 - -1.13%
2017-01-19 0 1.770 1.770 1.800 1.500 1.660 20,000 31,480 1.5740 1.770 1.770 1.800 1.500 1.660 20,000 1.5740 7.27%
2017-01-18 0 1.650 1.650 1.800 1.650 1.650 1,000 1,650 1.6500 1.650 1.650 1.800 1.650 1.650 1,000 1.6500 3.12%
2017-01-17 0 1.600 1.600 1.800 - - 0 0 - 1.600 1.600 1.800 - - 0 - 0.00%
2017-01-16 0 1.600 1.550 1.650 - - 0 0 - 1.600 1.550 1.650 - - 0 - 0.00%
2017-01-13 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2017-01-12 0 1.600 1.570 1.600 1.600 1.610 147,000 235,220 1.6001 1.600 1.570 1.600 1.600 1.610 147,000 1.6001 -3.03%
2017-01-11 0 1.650 1.570 1.650 - - 0 0 - 1.650 1.570 1.650 - - 0 - -2.94%
2017-01-10 0 1.700 1.570 1.700 - - 0 0 - 1.700 1.570 1.700 - - 0 - 0.00%
2017-01-09 0 1.700 1.620 1.700 1.700 1.700 10,000 17,000 1.7000 1.700 1.620 1.700 1.700 1.700 10,000 1.7000 -3.41%
2017-01-06 0 1.760 1.620 1.880 - - 0 0 - 1.760 1.620 1.880 - - 0 - 0.00%
2017-01-05 0 1.760 1.540 1.760 - - 0 0 - 1.760 1.540 1.760 - - 0 - 0.00%
2017-01-04 0 1.760 1.610 1.780 - - 0 0 - 1.760 1.610 1.780 - - 0 - 0.00%
2017-01-03 0 1.760 1.540 1.790 - - 0 0 - 1.760 1.540 1.790 - - 0 - 0.00%
2016-12-30 0 1.760 1.600 1.790 - - 0 0 - 1.760 1.600 1.790 - - 0 - 0.00%
2016-12-29 0 1.760 1.600 1.790 - - 0 0 - 1.760 1.600 1.790 - - 0 - 0.00%
2016-12-28 0 1.760 1.650 1.760 - - 0 0 - 1.760 1.650 1.760 - - 0 - -1.12%
2016-12-23 0 1.780 1.650 1.780 - - 0 0 - 1.780 1.650 1.780 - - 0 - 0.00%
2016-12-22 0 1.780 1.650 1.780 - - 0 0 - 1.780 1.650 1.780 - - 0 - 0.00%
2016-12-21 0 1.780 1.650 1.790 1.770 1.780 17,000 30,230 1.7782 1.780 1.650 1.790 1.770 1.780 17,000 1.7782 -0.56%
2016-12-20 0 1.790 1.700 1.800 - - 0 0 - 1.790 1.700 1.800 - - 0 - 0.00%
2016-12-19 0 1.790 1.720 1.800 1.690 1.790 148,000 257,660 1.7409 1.790 1.720 1.800 1.690 1.790 148,000 1.7409 0.00%
2016-12-16 0 1.790 1.760 1.790 1.770 1.800 66,000 118,700 1.7985 1.790 1.760 1.790 1.770 1.800 66,000 1.7985 -0.56%
2016-12-15 0 1.800 1.780 1.800 1.750 1.830 96,000 173,580 1.8081 1.800 1.780 1.800 1.750 1.830 96,000 1.8081 0.00%
2016-12-14 0 1.800 1.720 1.800 1.620 1.830 531,000 927,470 1.7466 1.800 1.720 1.800 1.620 1.830 531,000 1.7466 6.51%
2016-12-13 0 1.690 1.620 1.700 - - 0 0 - 1.690 1.620 1.700 - - 0 - 0.00%
2016-12-12 0 1.690 1.620 1.700 - - 0 0 - 1.690 1.620 1.700 - - 0 - -0.59%
2016-12-09 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2016-12-08 0 1.700 1.640 1.760 1.700 1.700 10,000 17,000 1.7000 1.700 1.640 1.760 1.700 1.700 10,000 1.7000 0.00%
2016-12-07 0 1.700 1.690 1.770 1.690 1.700 77,000 130,630 1.6965 1.700 1.690 1.770 1.690 1.700 77,000 1.6965 0.00%
2016-12-06 0 1.700 1.700 1.730 1.700 1.700 25,000 42,500 1.7000 1.700 1.700 1.730 1.700 1.700 25,000 1.7000 0.00%
2016-12-05 0 1.700 1.640 1.760 - - 0 0 - 1.700 1.640 1.760 - - 0 - 0.00%
2016-12-02 0 1.700 1.700 1.760 1.640 1.700 60,000 101,510 1.6918 1.700 1.700 1.760 1.640 1.700 60,000 1.6918 0.00%
2016-12-01 0 1.700 1.700 1.710 1.690 1.700 50,000 84,920 1.6984 1.700 1.700 1.710 1.690 1.700 50,000 1.6984 0.00%
2016-11-30 0 1.700 1.700 1.710 1.680 1.700 133,000 225,600 1.6962 1.700 1.700 1.710 1.680 1.700 133,000 1.6962 -1.16%
2016-11-29 0 1.720 1.680 1.720 1.720 1.720 1,000 1,720 1.7200 1.720 1.680 1.720 1.720 1.720 1,000 1.7200 0.58%
2016-11-28 0 1.710 1.700 1.750 1.680 1.710 1,251,000 2,126,000 1.6994 1.710 1.700 1.750 1.680 1.710 1,251,000 1.6994 3.64%
2016-11-25 0 1.650 1.650 1.670 1.590 1.750 236,000 388,770 1.6473 1.650 1.650 1.670 1.590 1.750 236,000 1.6473 6.45%
2016-11-24 0 1.550 1.460 1.560 1.550 1.550 10,000 15,500 1.5500 1.550 1.460 1.560 1.550 1.550 10,000 1.5500 -1.90%
2016-11-23 0 1.580 1.510 1.580 1.500 1.650 146,000 225,440 1.5441 1.580 1.510 1.580 1.500 1.650 146,000 1.5441 2.60%
2016-11-22 0 1.540 1.420 1.540 1.500 1.550 13,000 19,630 1.5100 1.540 1.420 1.540 1.500 1.550 13,000 1.5100 3.36%
2016-11-21 0 1.490 1.440 1.510 1.490 1.540 43,000 63,900 1.4860 1.490 1.440 1.510 1.490 1.540 43,000 1.4860 -3.87%
2016-11-18 0 1.550 1.490 1.550 - - 0 0 - 1.550 1.490 1.550 - - 0 - 0.00%
2016-11-17 0 1.550 1.540 1.550 1.550 1.740 85,000 134,030 1.5768 1.550 1.540 1.550 1.550 1.740 85,000 1.5768 -0.64%
2016-11-16 0 1.560 1.500 1.580 1.560 1.730 6,000 10,040 1.6733 1.560 1.500 1.580 1.560 1.730 6,000 1.6733 -2.50%
2016-11-15 0 1.600 1.570 1.600 1.530 1.640 38,000 59,220 1.5584 1.600 1.570 1.600 1.530 1.640 38,000 1.5584 4.58%
2016-11-14 0 1.530 1.530 1.580 1.530 1.530 8,000 12,240 1.5300 1.530 1.530 1.580 1.530 1.530 8,000 1.5300 -3.16%
2016-11-11 0 1.580 1.560 1.580 1.530 1.790 270,000 425,250 1.5750 1.580 1.560 1.580 1.530 1.790 270,000 1.5750 -0.63%
2016-11-10 0 1.590 1.590 1.600 1.580 1.620 441,000 704,150 1.5967 1.590 1.590 1.600 1.580 1.620 441,000 1.5967 -1.85%
2016-11-09 0 1.620 1.600 1.650 1.590 1.650 158,000 256,340 1.6224 1.620 1.600 1.650 1.590 1.650 158,000 1.6224 -4.14%
2016-11-08 0 1.690 1.670 1.700 1.660 1.710 401,000 678,910 1.6930 1.690 1.670 1.700 1.660 1.710 401,000 1.6930 -1.74%
2016-11-07 0 1.720 1.720 1.760 1.700 1.750 86,000 149,460 1.7379 1.720 1.720 1.760 1.700 1.750 86,000 1.7379 -1.71%
2016-11-04 0 1.750 1.750 1.780 1.730 1.740 33,000 57,150 1.7318 1.750 1.750 1.780 1.730 1.740 33,000 1.7318 -1.13%
2016-11-03 0 1.770 1.760 1.770 1.760 1.770 30,000 53,080 1.7693 1.770 1.760 1.770 1.760 1.770 30,000 1.7693 0.00%
2016-11-02 0 1.770 1.770 1.780 1.770 1.800 25,000 44,850 1.7940 1.770 1.770 1.780 1.770 1.800 25,000 1.7940 -0.56%
2016-11-01 0 1.780 1.780 1.800 1.780 1.790 64,000 113,970 1.7808 1.780 1.780 1.800 1.780 1.790 64,000 1.7808 0.56%
2016-10-31 0 1.770 1.770 1.790 1.750 1.770 49,000 86,310 1.7614 1.770 1.770 1.790 1.750 1.770 49,000 1.7614 0.00%
2016-10-28 0 1.770 1.770 1.790 1.770 1.800 68,000 121,270 1.7834 1.770 1.770 1.790 1.770 1.800 68,000 1.7834 -1.12%
2016-10-27 0 1.790 1.770 1.790 1.780 1.810 302,000 543,320 1.7991 1.790 1.770 1.790 1.780 1.810 302,000 1.7991 2.29%
2016-10-26 0 1.750 1.750 1.790 1.750 1.800 139,000 248,850 1.7903 1.750 1.750 1.790 1.750 1.800 139,000 1.7903 -1.69%
2016-10-25 0 1.780 1.770 1.800 1.780 1.800 47,000 84,060 1.7885 1.780 1.770 1.800 1.780 1.800 47,000 1.7885 -1.11%
2016-10-24 0 1.800 1.780 1.800 1.780 1.800 147,000 263,800 1.7946 1.800 1.780 1.800 1.780 1.800 147,000 1.7946 0.56%
2016-10-20 0 1.790 1.780 1.790 1.780 1.800 427,000 765,150 1.7919 1.790 1.780 1.790 1.780 1.800 427,000 1.7919 0.00%
2016-10-19 0 1.790 1.760 1.790 1.800 1.800 38,000 68,400 1.8000 1.790 1.760 1.790 1.800 1.800 38,000 1.8000 0.00%
2016-10-18 0 1.790 1.750 1.800 1.760 1.790 284,000 508,060 1.7889 1.790 1.750 1.800 1.760 1.790 284,000 1.7889 1.13%
2016-10-17 0 1.770 1.760 1.790 1.760 1.770 29,000 51,140 1.7634 1.770 1.760 1.790 1.760 1.770 29,000 1.7634 1.14%
2016-10-14 0 1.750 1.750 1.770 1.750 1.750 11,000 19,250 1.7500 1.750 1.750 1.770 1.750 1.750 11,000 1.7500 -1.13%
2016-10-13 0 1.770 1.760 1.770 1.730 1.770 85,000 149,050 1.7535 1.770 1.760 1.770 1.730 1.770 85,000 1.7535 -0.56%
2016-10-12 0 1.780 1.780 1.790 1.780 1.800 113,000 202,380 1.7910 1.780 1.780 1.790 1.780 1.800 113,000 1.7910 1.14%
2016-10-11 0 1.760 1.760 1.790 1.760 1.790 41,000 72,810 1.7759 1.760 1.760 1.790 1.760 1.790 41,000 1.7759 -1.68%
2016-10-07 0 1.790 1.790 1.800 1.780 1.800 378,000 678,000 1.7937 1.790 1.790 1.800 1.780 1.800 378,000 1.7937 2.29%
2016-10-06 0 1.750 1.740 1.770 1.730 1.750 58,000 101,400 1.7483 1.750 1.740 1.770 1.730 1.750 58,000 1.7483 1.74%
2016-10-05 0 1.720 1.700 1.720 1.720 1.720 5,000 8,600 1.7200 1.720 1.700 1.720 1.720 1.720 5,000 1.7200 0.00%
2016-10-04 0 1.720 1.720 1.750 1.710 1.730 77,000 131,900 1.7130 1.720 1.720 1.750 1.710 1.730 77,000 1.7130 -2.27%
2016-10-03 0 1.760 1.730 1.760 1.760 1.760 10,000 17,600 1.7600 1.760 1.730 1.760 1.760 1.760 10,000 1.7600 -0.56%
2016-09-30 0 1.770 1.750 1.790 1.760 1.890 79,000 142,060 1.7982 1.770 1.750 1.790 1.760 1.890 79,000 1.7982 1.14%
2016-09-29 0 1.750 1.710 1.770 1.710 1.810 286,000 500,730 1.7508 1.750 1.710 1.770 1.710 1.810 286,000 1.7508 0.00%
2016-09-28 0 1.750 1.750 1.780 - - 0 0 - 1.750 1.750 1.780 - - 0 - 0.00%
2016-09-27 0 1.750 1.750 1.780 - - 0 0 - 1.750 1.750 1.780 - - 0 - 0.00%
2016-09-26 0 1.750 1.710 1.750 1.750 1.750 20,000 35,000 1.7500 1.750 1.710 1.750 1.750 1.750 20,000 1.7500 -1.69%
2016-09-23 0 1.780 1.770 1.790 1.780 1.800 73,000 131,180 1.7970 1.780 1.770 1.790 1.780 1.800 73,000 1.7970 1.14%
2016-09-22 0 1.760 1.760 1.790 1.710 1.890 878,000 1,599,590 1.8219 1.760 1.760 1.790 1.710 1.890 878,000 1.8219 4.76%
2016-09-21 0 1.680 1.680 1.760 1.650 1.650 1,000 1,650 1.6500 1.680 1.680 1.760 1.650 1.650 1,000 1.6500 3.07%
2016-09-20 0 1.630 1.630 1.700 1.600 1.600 10,000 16,000 1.6000 1.630 1.630 1.700 1.600 1.600 10,000 1.6000 -1.81%
2016-09-19 0 1.660 1.650 1.700 1.660 1.660 25,000 41,500 1.6600 1.660 1.650 1.700 1.660 1.660 25,000 1.6600 -1.19%
2016-09-15 0 1.680 1.650 1.680 - - 0 0 - 1.680 1.650 1.680 - - 0 - 0.00%
2016-09-14 0 1.680 1.680 1.710 1.680 1.680 10,000 16,800 1.6800 1.680 1.680 1.710 1.680 1.680 10,000 1.6800 0.00%
2016-09-13 0 1.680 1.680 1.700 1.680 1.720 50,000 85,540 1.7108 1.680 1.680 1.700 1.680 1.720 50,000 1.7108 -2.33%
2016-09-12 0 1.720 1.650 1.720 1.600 1.780 182,000 306,810 1.6858 1.720 1.650 1.720 1.600 1.780 182,000 1.6858 0.00%
2016-09-09 0 1.720 1.720 1.770 1.690 1.730 109,000 185,490 1.7017 1.720 1.720 1.770 1.690 1.730 109,000 1.7017 -0.58%
2016-09-08 0 1.730 1.680 1.730 1.730 1.730 10,000 17,300 1.7300 1.730 1.680 1.730 1.730 1.730 10,000 1.7300 0.00%
2016-09-07 0 1.730 1.690 1.730 1.630 1.790 176,000 301,530 1.7132 1.730 1.690 1.730 1.630 1.790 176,000 1.7132 3.59%
2016-09-06 0 1.670 1.650 1.670 1.580 1.710 150,000 252,680 1.6845 1.670 1.650 1.670 1.580 1.710 150,000 1.6845 -3.47%
2016-09-05 0 1.730 1.710 1.730 1.730 1.730 40,000 69,200 1.7300 1.730 1.710 1.730 1.730 1.730 40,000 1.7300 -1.14%
2016-09-02 0 1.750 1.730 1.750 1.750 1.750 10,000 17,500 1.7500 1.750 1.730 1.750 1.750 1.750 10,000 1.7500 -1.13%
2016-09-01 0 1.770 1.750 1.780 1.770 1.770 3,000 5,310 1.7700 1.770 1.750 1.780 1.770 1.770 3,000 1.7700 0.57%
2016-08-31 0 1.760 1.730 1.760 1.730 1.760 60,000 105,480 1.7580 1.760 1.730 1.760 1.730 1.760 60,000 1.7580 2.33%
2016-08-30 0 1.720 1.720 1.730 1.710 1.720 41,000 70,170 1.7115 1.720 1.720 1.730 1.710 1.720 41,000 1.7115 -0.58%
2016-08-29 0 1.730 1.700 1.790 - - 0 0 - 1.730 1.700 1.790 - - 0 - 0.00%
2016-08-26 0 1.730 1.730 1.840 1.730 1.730 25,000 43,250 1.7300 1.730 1.730 1.840 1.730 1.730 25,000 1.7300 1.17%
2016-08-25 0 1.710 1.700 1.740 1.710 1.710 3,000 5,130 1.7100 1.710 1.700 1.740 1.710 1.710 3,000 1.7100 0.00%
2016-08-24 0 1.710 1.710 1.740 1.700 1.700 11,000 18,710 1.7009 1.710 1.710 1.740 1.700 1.700 11,000 1.7009 -1.72%
2016-08-23 0 1.740 1.640 1.740 1.700 1.760 79,000 135,820 1.7192 1.740 1.640 1.740 1.700 1.760 79,000 1.7192 -1.69%
2016-08-22 0 1.770 1.750 1.770 1.770 1.790 104,000 184,970 1.7786 1.770 1.750 1.770 1.770 1.790 104,000 1.7786 -1.12%
2016-08-19 0 1.790 1.790 1.820 1.770 1.840 127,000 230,210 1.8127 1.790 1.790 1.820 1.770 1.840 127,000 1.8127 -4.28%
2016-08-18 0 1.870 1.800 1.880 1.870 1.880 156,000 292,220 1.8732 1.870 1.800 1.880 1.870 1.880 156,000 1.8732 -0.53%
2016-08-17 0 1.880 1.880 1.900 1.880 1.890 21,000 39,540 1.8829 1.880 1.880 1.900 1.880 1.890 21,000 1.8829 -0.53%
2016-08-16 0 1.890 1.870 1.890 1.850 1.900 175,000 328,520 1.8773 1.890 1.870 1.890 1.850 1.900 175,000 1.8773 1.61%
2016-08-15 0 1.860 1.840 1.860 1.860 1.900 185,000 347,120 1.8763 1.860 1.840 1.860 1.860 1.900 185,000 1.8763 0.00%
2016-08-12 0 1.860 1.860 1.900 1.860 1.870 41,000 76,530 1.8666 1.860 1.860 1.900 1.860 1.870 41,000 1.8666 -2.11%
2016-08-11 0 1.900 1.870 1.900 1.850 1.900 1,092,000 2,041,810 1.8698 1.900 1.870 1.900 1.850 1.900 1,092,000 1.8698 1.06%
2016-08-10 0 1.880 1.880 1.900 1.870 1.880 80,000 150,100 1.8763 1.880 1.880 1.900 1.870 1.880 80,000 1.8763 -0.53%
2016-08-09 0 1.890 1.890 1.900 1.890 1.900 195,000 370,200 1.8985 1.890 1.890 1.900 1.890 1.900 195,000 1.8985 0.53%
2016-08-08 0 1.880 1.870 1.880 1.870 1.890 126,000 236,600 1.8778 1.880 1.870 1.880 1.870 1.890 126,000 1.8778 0.53%
2016-08-05 0 1.870 1.870 1.900 1.860 1.900 215,000 403,010 1.8745 1.870 1.870 1.900 1.860 1.900 215,000 1.8745 -1.58%
2016-08-04 0 1.900 1.890 1.910 1.890 1.920 457,000 869,690 1.9030 1.900 1.890 1.910 1.890 1.920 457,000 1.9030 0.00%
2016-08-03 0 1.900 1.890 1.910 1.880 1.900 657,000 1,244,330 1.8940 1.900 1.890 1.910 1.880 1.900 657,000 1.8940 -0.52%
2016-08-01 0 1.910 1.890 1.920 1.800 2.070 70,392,000 157,869,040 2.2427 1.910 1.890 1.920 1.800 2.070 70,392,000 2.2427 2.14%
2016-07-29 0 1.870 1.870 1.900 1.870 1.970 864,000 1,656,530 1.9173 1.870 1.870 1.900 1.870 1.970 864,000 1.9173 -5.08%
2016-07-28 0 1.970 1.970 1.980 1.900 2.100 1,259,000 2,441,130 1.9389 1.970 1.970 1.980 1.900 2.100 1,259,000 1.9389 -4.83%
2016-07-27 0 2.070 2.030 2.070 1.960 2.120 766,000 1,561,010 2.0379 2.070 2.030 2.070 1.960 2.120 766,000 2.0379 5.61%
2016-07-26 0 1.960 1.960 1.970 1.950 1.990 217,000 427,300 1.9691 1.960 1.960 1.970 1.950 1.990 217,000 1.9691 0.51%
2016-07-25 0 1.950 1.930 1.960 1.920 1.950 95,000 183,900 1.9358 1.950 1.930 1.960 1.920 1.950 95,000 1.9358 0.52%
2016-07-22 0 1.940 1.940 1.950 1.880 1.970 465,000 894,440 1.9235 1.940 1.940 1.950 1.880 1.970 465,000 1.9235 0.52%
2016-07-21 0 1.930 1.860 1.930 1.930 1.930 104,000 200,720 1.9300 1.930 1.860 1.930 1.930 1.930 104,000 1.9300 0.00%
2016-07-20 0 1.930 1.900 1.960 1.920 1.930 102,000 196,340 1.9249 1.930 1.900 1.960 1.920 1.930 102,000 1.9249 1.05%
2016-07-19 0 1.910 1.900 1.910 1.870 1.960 3,284,000 6,258,260 1.9057 1.910 1.900 1.910 1.870 1.960 3,284,000 1.9057 0.53%
2016-07-18 0 1.900 1.870 1.910 1.790 1.900 2,624,000 4,850,550 1.8485 1.900 1.870 1.910 1.790 1.900 2,624,000 1.8485 5.56%
2016-07-15 0 1.800 1.780 1.800 1.790 1.810 63,000 113,310 1.7986 1.800 1.780 1.800 1.790 1.810 63,000 1.7986 0.00%
2016-07-14 0 1.800 1.800 1.810 1.800 1.810 26,000 46,840 1.8015 1.800 1.800 1.810 1.800 1.810 26,000 1.8015 -0.55%
2016-07-13 0 1.810 1.810 1.830 1.790 1.800 116,000 208,680 1.7990 1.810 1.810 1.830 1.790 1.800 116,000 1.7990 0.56%
2016-07-12 0 1.800 1.800 1.840 - - 0 0 - 1.800 1.800 1.840 - - 0 - 2.27%
2016-07-11 0 1.760 1.760 1.870 1.700 1.840 997,000 1,702,760 1.7079 1.760 1.760 1.870 1.700 1.840 997,000 1.7079 -3.83%
2016-07-08 0 1.830 1.830 1.910 1.830 1.870 41,000 75,910 1.8515 1.830 1.830 1.910 1.830 1.870 41,000 1.8515 -2.14%
2016-07-07 0 1.870 1.860 1.880 1.870 1.890 80,000 150,530 1.8816 1.870 1.860 1.880 1.870 1.890 80,000 1.8816 -1.06%
2016-07-06 0 1.890 1.890 1.910 1.750 1.980 1,236,000 2,308,470 1.8677 1.890 1.890 1.910 1.750 1.980 1,236,000 1.8677 7.39%
2016-07-05 0 1.760 1.720 1.750 1.680 1.760 1,073,000 1,860,680 1.7341 1.760 1.720 1.750 1.680 1.760 1,073,000 1.7341 4.14%
2016-07-04 0 1.690 1.680 1.740 1.660 1.690 54,000 89,760 1.6622 1.690 1.680 1.740 1.660 1.690 54,000 1.6622 1.81%
2016-06-30 0 1.660 1.650 1.670 1.660 1.700 185,000 312,330 1.6883 1.660 1.650 1.670 1.660 1.700 185,000 1.6883 2.47%
2016-06-29 0 1.620 1.520 1.620 1.610 1.620 54,000 87,040 1.6119 1.620 1.520 1.620 1.610 1.620 54,000 1.6119 1.25%
2016-06-28 0 1.600 1.560 1.620 - - 0 0 - 1.600 1.560 1.620 - - 0 - 0.00%
2016-06-27 0 1.600 1.580 1.620 1.600 1.600 11,000 17,600 1.6000 1.600 1.580 1.620 1.600 1.600 11,000 1.6000 0.00%
2016-06-24 0 1.600 1.550 1.620 1.550 1.600 84,000 131,800 1.5690 1.600 1.550 1.620 1.550 1.600 84,000 1.5690 0.00%
2016-06-23 0 1.600 1.600 1.620 1.600 1.600 5,000 8,000 1.6000 1.600 1.600 1.620 1.600 1.600 5,000 1.6000 -0.62%
2016-06-22 0 1.610 1.610 1.630 1.600 1.610 22,000 35,240 1.6018 1.610 1.610 1.630 1.600 1.610 22,000 1.6018 -2.42%
2016-06-21 0 1.650 1.590 1.660 - - 0 0 - 1.650 1.590 1.660 - - 0 - 0.00%
2016-06-20 0 1.650 1.650 1.660 1.650 1.670 13,000 21,630 1.6638 1.650 1.650 1.660 1.650 1.670 13,000 1.6638 5.10%
2016-06-17 0 1.570 1.570 1.620 1.550 1.560 18,000 28,030 1.5572 1.570 1.570 1.620 1.550 1.560 18,000 1.5572 -1.87%
2016-06-16 0 1.600 1.570 1.620 1.500 1.630 281,000 445,160 1.5842 1.600 1.570 1.620 1.500 1.630 281,000 1.5842 -1.84%
2016-06-15 0 1.630 1.560 1.640 1.500 1.750 445,000 708,050 1.5911 1.630 1.560 1.640 1.500 1.750 445,000 1.5911 -2.98%
2016-06-14 0 1.680 1.680 1.700 1.650 1.700 34,000 56,900 1.6735 1.680 1.680 1.700 1.650 1.700 34,000 1.6735 -5.08%
2016-06-13 0 1.770 1.700 1.770 1.740 1.800 79,000 140,020 1.7724 1.770 1.700 1.770 1.740 1.800 79,000 1.7724 -5.85%
2016-06-10 0 1.880 1.800 1.880 - - 0 0 - 1.880 1.800 1.880 - - 0 - -0.53%
2016-06-08 0 1.890 1.800 1.890 - - 0 0 - 1.890 1.800 1.890 - - 0 - 0.00%
2016-06-07 0 1.890 1.790 1.890 2.010 2.010 10,000 20,100 2.0100 1.890 1.790 1.890 2.010 2.010 10,000 2.0100 0.00%
2016-06-06 0 1.890 1.840 1.900 1.860 1.890 101,000 189,420 1.8754 1.890 1.840 1.900 1.860 1.890 101,000 1.8754 -2.07%
2016-06-03 0 1.930 1.900 1.940 1.910 1.940 216,000 416,500 1.9282 1.930 1.900 1.940 1.910 1.940 216,000 1.9282 -0.52%
2016-06-02 0 1.940 1.940 1.950 1.940 1.950 144,000 280,320 1.9467 1.940 1.940 1.950 1.940 1.950 144,000 1.9467 -0.51%
2016-06-01 0 1.950 1.950 1.960 1.940 1.970 185,000 360,550 1.9489 1.950 1.950 1.960 1.940 1.970 185,000 1.9489 -0.51%
2016-05-31 0 1.960 1.940 1.960 1.930 1.970 46,000 89,350 1.9424 1.960 1.940 1.960 1.930 1.970 46,000 1.9424 0.51%
2016-05-30 0 1.950 1.930 1.950 1.920 1.970 306,000 597,200 1.9516 1.950 1.930 1.950 1.920 1.970 306,000 1.9516 1.56%
2016-05-27 0 1.920 1.910 1.930 1.910 1.940 48,000 92,240 1.9217 1.920 1.910 1.930 1.910 1.940 48,000 1.9217 -1.03%
2016-05-26 0 1.940 1.940 1.960 1.920 1.960 347,000 671,680 1.9357 1.940 1.940 1.960 1.920 1.960 347,000 1.9357 3.19%
2016-05-25 0 1.880 1.880 1.890 1.880 1.960 133,000 254,480 1.9134 1.880 1.880 1.890 1.880 1.960 133,000 1.9134 0.53%
2016-05-24 0 1.870 1.870 1.920 1.830 2.010 203,000 383,690 1.8901 1.870 1.870 1.920 1.830 2.010 203,000 1.8901 -3.61%
2016-05-23 0 1.940 1.920 1.980 1.840 2.090 1,471,000 2,954,860 2.0087 1.940 1.920 1.980 1.840 2.090 1,471,000 2.0087 6.59%
2016-05-20 0 1.820 1.790 1.880 1.800 1.880 152,000 282,930 1.8614 1.820 1.790 1.880 1.800 1.880 152,000 1.8614 0.00%
2016-05-19 0 1.820 1.780 1.870 1.780 2.000 229,000 430,910 1.8817 1.820 1.780 1.870 1.780 2.000 229,000 1.8817 -1.62%
2016-05-18 0 1.850 1.800 1.850 1.850 1.850 10,000 18,500 1.8500 1.850 1.800 1.850 1.850 1.850 10,000 1.8500 -2.12%
2016-05-17 0 1.890 1.800 1.900 1.850 1.890 222,000 418,430 1.8848 1.890 1.800 1.900 1.850 1.890 222,000 1.8848 2.16%
2016-05-16 0 1.850 1.840 1.900 1.840 1.870 104,000 192,750 1.8534 1.850 1.840 1.900 1.840 1.870 104,000 1.8534 -1.60%
2016-05-13 0 1.880 1.880 1.930 1.820 1.880 253,000 471,090 1.8620 1.880 1.880 1.930 1.820 1.880 253,000 1.8620 0.00%
2016-05-12 0 1.880 1.880 1.900 1.850 1.880 22,000 41,010 1.8641 1.880 1.880 1.900 1.850 1.880 22,000 1.8641 -1.05%
2016-05-11 0 1.900 1.900 1.960 1.900 1.970 368,000 715,240 1.9436 1.900 1.900 1.960 1.900 1.970 368,000 1.9436 -1.55%
2016-05-10 0 1.930 1.930 1.980 1.860 1.980 420,000 802,850 1.9115 1.930 1.930 1.980 1.860 1.980 420,000 1.9115 1.05%
2016-05-09 0 1.910 1.880 1.900 1.880 1.950 587,900 1,120,491 1.9059 1.910 1.880 1.900 1.880 1.950 587,900 1.9059 2.69%
2016-05-06 0 1.860 1.860 1.890 1.700 1.990 3,730,000 7,173,400 1.9232 1.860 1.860 1.890 1.700 1.990 3,730,000 1.9232 10.71%
2016-05-05 0 1.680 1.630 1.780 1.680 1.680 30,000 50,400 1.6800 1.680 1.630 1.780 1.680 1.680 30,000 1.6800 -1.18%
2016-05-04 0 1.700 1.700 1.760 1.700 1.700 6,000 10,200 1.7000 1.700 1.700 1.760 1.700 1.700 6,000 1.7000 -0.58%
2016-05-03 0 1.710 1.710 1.800 1.700 1.710 36,000 61,300 1.7028 1.710 1.710 1.800 1.700 1.710 36,000 1.7028 -4.47%
2016-04-29 0 1.790 1.840 1.850 1.580 1.930 1,066,000 1,940,130 1.8200 1.790 1.840 1.850 1.580 1.930 1,066,000 1.8200 2.87%
2016-04-28 0 1.740 1.740 1.780 1.740 1.790 54,000 95,160 1.7622 1.740 1.740 1.780 1.740 1.790 54,000 1.7622 -0.57%
2016-04-27 0 1.750 1.730 1.800 1.750 1.800 48,000 84,550 1.7615 1.750 1.730 1.800 1.750 1.800 48,000 1.7615 -2.78%
2016-04-26 0 1.800 1.760 1.800 1.760 1.800 24,000 42,870 1.7863 1.800 1.760 1.800 1.760 1.800 24,000 1.7863 -1.64%
2016-04-25 0 1.830 1.810 1.830 1.750 1.830 78,000 141,130 1.8094 1.830 1.810 1.830 1.750 1.830 78,000 1.8094 0.00%
2016-04-22 0 1.830 1.790 1.860 1.750 1.840 1,143,000 2,046,710 1.7906 1.830 1.790 1.860 1.750 1.840 1,143,000 1.7906 0.55%
2016-04-21 0 1.820 1.820 1.850 1.800 1.960 561,000 1,047,930 1.8680 1.820 1.820 1.850 1.800 1.960 561,000 1.8680 -9.45%
2016-04-20 0 2.010 2.000 2.020 1.790 2.010 449,000 870,650 1.9391 2.010 2.000 2.020 1.790 2.010 449,000 1.9391 4.69%
2016-04-19 0 1.920 1.890 1.930 1.790 2.240 1,279,000 2,533,390 1.9808 1.920 1.890 1.930 1.790 2.240 1,279,000 1.9808 12.94%
2016-04-18 0 1.700 1.680 1.740 1.700 1.750 320,000 546,320 1.7073 1.700 1.680 1.740 1.700 1.750 320,000 1.7073 -5.56%
2016-04-15 0 1.800 1.790 1.800 1.650 1.800 41,000 69,500 1.6951 1.800 1.790 1.800 1.650 1.800 41,000 1.6951 9.09%
2016-04-14 0 1.650 1.650 1.670 1.600 1.830 269,000 446,850 1.6612 1.650 1.650 1.670 1.600 1.830 269,000 1.6612 -9.84%
2016-04-13 0 1.830 1.830 1.850 1.750 1.900 590,000 1,083,280 1.8361 1.830 1.830 1.850 1.750 1.900 590,000 1.8361 4.57%
2016-04-12 0 1.750 1.750 1.770 1.410 1.790 1,044,000 1,739,990 1.6667 1.750 1.750 1.770 1.410 1.790 1,044,000 1.6667 16.67%
2016-04-11 0 1.500 1.500 1.510 1.200 1.540 1,004,000 1,416,210 1.4106 1.500 1.500 1.510 1.200 1.540 1,004,000 1.4106 25.00%
2016-04-08 0 1.200 1.200 1.270 1.200 1.300 334,000 411,870 1.2331 1.200 1.200 1.270 1.200 1.300 334,000 1.2331 -4.00%
2016-04-07 0 1.250 1.220 1.280 1.050 1.250 245,000 283,270 1.1562 1.250 1.220 1.280 1.050 1.250 245,000 1.1562 19.05%
2016-04-06 0 1.050 1.050 1.200 - - 0 0 - 1.050 1.050 1.200 - - 0 - 0.00%
2016-04-05 0 1.050 1.050 1.150 1.050 1.050 50,000 52,500 1.0500 1.050 1.050 1.150 1.050 1.050 50,000 1.0500 0.96%
2016-04-01 0 1.040 1.040 1.110 1.040 1.190 1,561,000 1,686,650 1.0805 1.040 1.040 1.110 1.040 1.190 1,561,000 1.0805 -7.96%
2016-03-31 0 1.130 1.120 1.200 1.120 1.200 16,000 18,310 1.1444 1.130 1.120 1.200 1.120 1.200 16,000 1.1444 1.80%
2016-03-30 0 1.110 1.110 1.160 1.110 1.140 4,000 4,490 1.1225 1.110 1.110 1.160 1.110 1.140 4,000 1.1225 -4.31%
2016-03-29 0 1.160 1.160 1.390 1.150 1.210 81,000 96,350 1.1895 1.160 1.160 1.390 1.150 1.210 81,000 1.1895 -2.52%
2016-03-24 0 1.190 1.190 1.200 1.190 1.200 182,000 218,320 1.1996 1.190 1.190 1.200 1.190 1.200 182,000 1.1996 -2.46%
2016-03-23 0 1.220 1.080 1.220 - - 0 0 - 1.220 1.080 1.220 - - 0 - -0.81%
2016-03-22 0 1.230 1.140 1.230 1.140 1.330 10,000 11,960 1.1960 1.230 1.140 1.230 1.140 1.330 10,000 1.1960 7.89%
2016-03-21 0 1.140 1.070 1.150 1.090 1.150 221,000 250,690 1.1343 1.140 1.070 1.150 1.090 1.150 221,000 1.1343 4.59%
2016-03-18 0 1.090 1.010 1.090 - - 0 0 - 1.090 1.010 1.090 - - 0 - 0.00%
2016-03-17 0 1.090 1.020 1.130 - - 0 0 - 1.090 1.020 1.130 - - 0 - 0.00%
2016-03-16 0 1.090 1.090 1.130 1.080 1.080 25,000 27,000 1.0800 1.090 1.090 1.130 1.080 1.080 25,000 1.0800 0.93%
2016-03-15 0 1.080 1.080 1.130 1.060 1.140 72,000 79,620 1.1058 1.080 1.080 1.130 1.060 1.140 72,000 1.1058 -8.47%
2016-03-14 0 1.180 1.100 1.180 1.180 1.180 10,000 11,800 1.1800 1.180 1.100 1.180 1.180 1.180 10,000 1.1800 -1.67%
2016-03-11 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - 0.00%
2016-03-10 0 1.200 1.090 1.200 - - 0 0 - 1.200 1.090 1.200 - - 0 - -0.83%
2016-03-09 0 1.210 1.110 1.210 - - 0 0 - 1.210 1.110 1.210 - - 0 - -1.63%
2016-03-08 0 1.230 1.120 1.230 - - 0 0 - 1.230 1.120 1.230 - - 0 - -0.81%
2016-03-07 0 1.240 1.130 1.240 1.120 1.240 5,000 5,840 1.1680 1.240 1.130 1.240 1.120 1.240 5,000 1.1680 1.64%
2016-03-04 0 1.220 1.220 1.230 1.220 1.220 2,000 2,440 1.2200 1.220 1.220 1.230 1.220 1.220 2,000 1.2200 4.27%
2016-03-03 0 1.170 1.130 1.210 1.090 1.270 51,000 59,450 1.1657 1.170 1.130 1.210 1.090 1.270 51,000 1.1657 -7.14%
2016-03-02 0 1.260 1.190 1.260 1.140 1.260 2,833,000 3,545,670 1.2516 1.260 1.190 1.260 1.140 1.260 2,833,000 1.2516 14.55%
2016-03-01 0 1.100 1.060 1.190 1.100 1.100 9,000 9,900 1.1000 1.100 1.060 1.190 1.100 1.100 9,000 1.1000 -4.35%
2016-02-29 0 1.150 1.040 1.150 1.150 1.150 3,000 3,450 1.1500 1.150 1.040 1.150 1.150 1.150 3,000 1.1500 -6.50%
2016-02-26 0 1.230 0.960 1.240 1.230 1.230 3,000 3,690 1.2300 1.230 0.960 1.240 1.230 1.230 3,000 1.2300 10.81%
2016-02-25 0 1.110 1.110 1.190 1.110 1.200 169,000 201,270 1.1909 1.110 1.110 1.190 1.110 1.200 169,000 1.1909 1.83%
2016-02-24 0 1.090 1.060 1.190 - - 0 0 - 1.090 1.060 1.190 - - 0 - 0.00%
2016-02-23 0 1.090 1.060 1.200 - - 0 0 - 1.090 1.060 1.200 - - 0 - 0.00%
2016-02-22 0 1.090 1.060 1.190 - - 0 0 - 1.090 1.060 1.190 - - 0 - 0.00%
2016-02-19 0 1.090 1.050 1.190 1.180 1.180 4,000 4,720 1.1800 1.090 1.050 1.190 1.180 1.180 4,000 1.1800 0.00%
2016-02-18 0 1.090 1.090 1.200 0.990 1.150 22,000 23,000 1.0455 1.090 1.090 1.200 0.990 1.150 22,000 1.0455 -9.17%
2016-02-17 0 1.200 1.020 1.200 1.190 1.200 351,000 418,490 1.1923 1.200 1.020 1.200 1.190 1.200 351,000 1.1923 3.45%
2016-02-16 0 1.160 1.000 1.170 1.160 1.160 2,000 2,320 1.1600 1.160 1.000 1.170 1.160 1.160 2,000 1.1600 -0.85%
2016-02-15 0 1.170 1.170 1.180 1.170 1.170 262,000 306,540 1.1700 1.170 1.170 1.180 1.170 1.170 262,000 1.1700 1.74%
2016-02-12 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - -5.74%
2016-02-11 0 1.220 1.050 1.230 1.220 1.220 1,000 1,220 1.2200 1.220 1.050 1.230 1.220 1.220 1,000 1.2200 10.91%
2016-02-05 0 1.100 1.000 1.100 1.140 1.140 2,000 2,280 1.1400 1.100 1.000 1.100 1.140 1.140 2,000 1.1400 5.77%
2016-02-04 0 1.040 0.970 1.050 0.910 1.040 67,000 62,340 0.9304 1.040 0.970 1.050 0.910 1.040 67,000 0.9304 -1.89%
2016-02-03 0 1.060 0.920 1.160 - - 0 0 - 1.060 0.920 1.160 - - 0 - 0.00%
2016-02-02 0 1.060 1.010 1.160 - - 0 0 - 1.060 1.010 1.160 - - 0 - 0.00%
2016-02-01 0 1.060 1.050 1.150 - - 0 0 - 1.060 1.050 1.150 - - 0 - 0.00%
2016-01-29 0 1.060 1.050 1.150 1.060 1.060 1,000 1,060 1.0600 1.060 1.050 1.150 1.060 1.060 1,000 1.0600 0.95%
2016-01-28 0 1.050 0.920 1.150 - - 0 0 - 1.050 0.920 1.150 - - 0 - 0.00%
2016-01-27 0 1.050 1.050 1.150 1.050 1.050 10,000 10,500 1.0500 1.050 1.050 1.150 1.050 1.050 10,000 1.0500 -0.94%
2016-01-26 0 1.060 1.020 1.060 1.070 1.070 10,000 10,700 1.0700 1.060 1.020 1.060 1.070 1.070 10,000 1.0700 0.00%
2016-01-25 0 1.060 1.020 1.060 1.050 1.060 2,000 2,110 1.0550 1.060 1.020 1.060 1.050 1.060 2,000 1.0550 0.00%
2016-01-22 0 1.060 1.060 1.150 - - 0 0 - 1.060 1.060 1.150 - - 0 - 0.00%
2016-01-21 0 1.060 1.060 1.080 1.060 1.100 228,000 248,150 1.0884 1.060 1.060 1.080 1.060 1.100 228,000 1.0884 -7.83%
2016-01-20 0 1.150 1.100 1.150 1.140 1.150 20,000 22,990 1.1495 1.150 1.100 1.150 1.140 1.150 20,000 1.1495 0.00%
2016-01-19 0 1.150 1.240 1.250 1.150 1.160 41,000 47,350 1.1549 1.150 1.240 1.250 1.150 1.160 41,000 1.1549 -0.86%
2016-01-18 0 1.160 1.150 1.160 1.150 1.160 61,000 70,240 1.1515 1.160 1.150 1.160 1.150 1.160 61,000 1.1515 -3.33%
2016-01-15 0 1.200 1.150 1.280 - - 0 0 - 1.200 1.150 1.280 - - 0 - 0.00%
2016-01-14 0 1.200 1.150 1.300 - - 0 0 - 1.200 1.150 1.300 - - 0 - 0.00%
2016-01-13 0 1.200 1.160 1.300 1.200 1.200 40,000 48,000 1.2000 1.200 1.160 1.300 1.200 1.200 40,000 1.2000 -0.83%
2016-01-12 0 1.210 1.150 1.220 1.210 1.210 4,000 4,840 1.2100 1.210 1.150 1.220 1.210 1.210 4,000 1.2100 0.83%
2016-01-11 0 1.200 1.150 1.300 - - 0 0 - 1.200 1.150 1.300 - - 0 - 0.00%
2016-01-08 0 1.200 1.170 1.240 1.200 1.200 50,000 60,000 1.2000 1.200 1.170 1.240 1.200 1.200 50,000 1.2000 0.00%
2016-01-07 0 1.200 1.200 1.300 1.200 1.210 150,000 180,040 1.2003 1.200 1.200 1.300 1.200 1.210 150,000 1.2003 -2.44%
2016-01-06 0 1.230 1.210 1.280 - - 0 0 - 1.230 1.210 1.280 - - 0 - 0.00%
2016-01-05 0 1.230 1.210 1.280 1.230 1.290 129,000 164,800 1.2775 1.230 1.210 1.280 1.230 1.290 129,000 1.2775 0.82%
2016-01-04 0 1.220 1.210 1.290 1.200 1.280 126,000 156,770 1.2442 1.220 1.210 1.290 1.200 1.280 126,000 1.2442 -2.40%
2015-12-31 0 1.250 1.210 1.300 - - 0 0 - 1.250 1.210 1.300 - - 0 - 0.00%
2015-12-30 0 1.250 1.200 1.300 - - 0 0 - 1.250 1.200 1.300 - - 0 - 0.00%
2015-12-29 0 1.250 1.220 1.300 1.250 1.250 18,000 22,500 1.2500 1.250 1.220 1.300 1.250 1.250 18,000 1.2500 -3.85%
2015-12-28 0 1.300 1.240 1.300 1.300 1.410 9,000 11,810 1.3122 1.300 1.240 1.300 1.300 1.410 9,000 1.3122 -2.26%
2015-12-24 0 1.330 1.210 1.350 1.330 1.330 2,000 2,660 1.3300 1.330 1.210 1.350 1.330 1.330 2,000 1.3300 2.31%
2015-12-23 0 1.300 1.220 1.320 1.220 1.300 31,000 38,160 1.2310 1.300 1.220 1.320 1.220 1.300 31,000 1.2310 1.56%
2015-12-22 0 1.280 1.200 1.350 1.210 1.390 593,000 786,170 1.3258 1.280 1.200 1.350 1.210 1.390 593,000 1.3258 -3.76%
2015-12-21 0 1.330 1.320 1.340 1.200 1.330 65,000 82,530 1.2697 1.330 1.320 1.340 1.200 1.330 65,000 1.2697 9.02%
2015-12-18 0 1.220 1.200 1.240 1.220 1.360 2,000 2,580 1.2900 1.220 1.200 1.240 1.220 1.360 2,000 1.2900 0.83%
2015-12-17 0 1.210 1.210 1.250 1.210 1.370 58,000 71,090 1.2257 1.210 1.210 1.250 1.210 1.370 58,000 1.2257 -5.47%
2015-12-16 0 1.280 1.210 1.300 1.200 1.280 17,000 20,560 1.2094 1.280 1.210 1.300 1.200 1.280 17,000 1.2094 6.67%
2015-12-15 0 1.200 1.200 1.270 1.160 1.230 398,000 481,880 1.2108 1.200 1.200 1.270 1.160 1.230 398,000 1.2108 -3.23%
2015-12-14 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - -6.06%
2015-12-11 0 1.320 1.220 1.320 - - 0 0 - 1.320 1.220 1.320 - - 0 - -3.65%
2015-12-10 0 1.370 1.240 1.370 - - 0 0 - 1.370 1.240 1.370 - - 0 - -1.44%
2015-12-09 0 1.390 1.270 1.390 1.160 1.430 33,000 41,730 1.2645 1.390 1.270 1.390 1.160 1.430 33,000 1.2645 5.30%
2015-12-08 0 1.320 1.200 1.410 1.310 1.350 66,000 87,360 1.3236 1.320 1.200 1.410 1.310 1.350 66,000 1.3236 0.00%
2015-12-07 0 1.320 1.320 1.420 1.310 1.310 2,000 2,620 1.3100 1.320 1.320 1.420 1.310 1.310 2,000 1.3100 -1.49%
2015-12-04 0 1.340 1.310 1.440 1.340 1.340 5,000 6,700 1.3400 1.340 1.310 1.440 1.340 1.340 5,000 1.3400 0.00%
2015-12-03 0 1.340 1.340 1.440 1.290 1.340 123,000 161,900 1.3163 1.340 1.340 1.440 1.290 1.340 123,000 1.3163 -4.29%
2015-12-02 0 1.400 1.400 1.480 1.350 1.420 10,000 13,710 1.3710 1.400 1.400 1.480 1.350 1.420 10,000 1.3710 -1.41%
2015-12-01 0 1.420 1.420 1.480 1.420 1.420 5,000 7,100 1.4200 1.420 1.420 1.480 1.420 1.420 5,000 1.4200 0.71%
2015-11-30 0 1.410 1.410 1.480 1.410 1.410 10,000 14,100 1.4100 1.410 1.410 1.480 1.410 1.410 10,000 1.4100 0.00%
2015-11-27 0 1.410 1.330 1.480 - - 0 0 - 1.410 1.330 1.480 - - 0 - 0.00%
2015-11-26 0 1.410 1.410 1.490 1.380 1.380 3,000 4,110 1.3700 1.410 1.410 1.490 1.380 1.380 3,000 1.3700 -2.76%
2015-11-25 0 1.450 1.410 1.550 - - 0 0 - 1.450 1.410 1.550 - - 0 - 0.00%
2015-11-24 0 1.450 1.450 1.600 - - 0 0 - 1.450 1.450 1.600 - - 0 - 0.00%
2015-11-23 0 1.450 1.450 1.590 1.440 1.500 24,000 34,920 1.4550 1.450 1.450 1.590 1.440 1.500 24,000 1.4550 -7.05%
2015-11-20 0 1.560 1.510 1.590 1.540 1.560 36,000 56,040 1.5567 1.560 1.510 1.590 1.540 1.560 36,000 1.5567 4.00%
2015-11-19 0 1.500 1.420 1.580 - - 0 0 - 1.500 1.420 1.580 - - 0 - 0.00%
2015-11-18 0 1.500 1.490 1.540 1.500 1.550 44,000 67,100 1.5250 1.500 1.490 1.540 1.500 1.550 44,000 1.5250 0.00%
2015-11-17 0 1.500 1.500 1.550 1.480 1.630 239,000 364,840 1.5265 1.500 1.500 1.550 1.480 1.630 239,000 1.5265 8.70%
2015-11-16 0 1.380 1.380 1.410 1.380 1.380 3,000 4,140 1.3800 1.380 1.380 1.410 1.380 1.380 3,000 1.3800 -2.13%
2015-11-13 0 1.410 1.410 1.620 - - 0 0 - 1.410 1.410 1.620 - - 0 - 0.00%
2015-11-12 0 1.410 1.410 1.520 1.380 1.380 10,000 13,800 1.3800 1.410 1.410 1.520 1.380 1.380 10,000 1.3800 2.17%
2015-11-11 0 1.380 1.380 1.490 1.380 1.380 13,000 17,940 1.3800 1.380 1.380 1.490 1.380 1.380 13,000 1.3800 -1.43%
2015-11-10 0 1.400 1.400 1.600 1.340 1.380 11,000 15,140 1.3764 1.400 1.400 1.600 1.340 1.380 11,000 1.3764 -1.41%
2015-11-09 0 1.420 1.420 1.640 1.420 1.630 311,000 470,830 1.5139 1.420 1.420 1.640 1.420 1.630 311,000 1.5139 0.71%
2015-11-06 0 1.410 1.410 1.470 1.400 1.410 10,000 14,010 1.4010 1.410 1.410 1.470 1.400 1.410 10,000 1.4010 -0.70%
2015-11-05 0 1.420 1.420 1.440 1.400 1.420 42,000 59,240 1.4105 1.420 1.420 1.440 1.400 1.420 42,000 1.4105 -1.39%
2015-11-04 0 1.440 1.440 1.490 1.420 1.460 14,000 20,120 1.4371 1.440 1.440 1.490 1.420 1.460 14,000 1.4371 -1.37%
2015-11-03 0 1.460 1.450 1.530 1.460 1.460 1,000 1,460 1.4600 1.460 1.450 1.530 1.460 1.460 1,000 1.4600 -2.01%
2015-11-02 0 1.490 1.490 1.710 1.490 1.490 25,000 37,250 1.4900 1.490 1.490 1.710 1.490 1.490 25,000 1.4900 -1.97%
2015-10-30 0 1.520 1.500 1.720 1.490 1.560 323,000 482,640 1.4942 1.520 1.500 1.720 1.490 1.560 323,000 1.4942 -1.94%
2015-10-29 0 1.550 1.520 1.560 - - 0 0 - 1.550 1.520 1.560 - - 0 - 0.00%
2015-10-28 0 1.550 1.530 1.710 - - 0 0 - 1.550 1.530 1.710 - - 0 - 0.00%
2015-10-27 0 1.550 1.550 1.600 1.530 1.530 10,000 15,300 1.5300 1.550 1.550 1.600 1.530 1.530 10,000 1.5300 -3.13%
2015-10-26 0 1.600 1.510 1.640 - - 0 0 - 1.600 1.510 1.640 - - 0 - 0.00%
2015-10-23 0 1.600 1.580 1.700 - - 0 0 - 1.600 1.580 1.700 - - 0 - 0.00%
2015-10-22 0 1.600 1.560 1.600 1.550 1.600 10,000 15,850 1.5850 1.600 1.560 1.600 1.550 1.600 10,000 1.5850 -1.23%
2015-10-20 0 1.620 1.600 1.640 1.620 1.620 6,000 9,720 1.6200 1.620 1.600 1.640 1.620 1.620 6,000 1.6200 1.25%
2015-10-19 0 1.600 1.600 1.640 1.600 1.720 4,000 6,640 1.6600 1.600 1.600 1.640 1.600 1.720 4,000 1.6600 -3.03%
2015-10-16 0 1.650 1.610 1.680 1.630 1.830 220,000 394,650 1.7939 1.650 1.610 1.680 1.630 1.830 220,000 1.7939 3.12%
2015-10-15 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 2.56%
2015-10-14 0 1.560 1.560 1.580 1.500 1.760 15,000 22,860 1.5240 1.560 1.560 1.580 1.500 1.760 15,000 1.5240 1.96%
2015-10-13 0 1.530 1.530 1.690 1.530 1.530 4,000 6,120 1.5300 1.530 1.530 1.690 1.530 1.530 4,000 1.5300 -6.13%
2015-10-12 0 1.630 1.630 1.830 1.630 1.700 15,000 24,680 1.6453 1.630 1.630 1.830 1.630 1.700 15,000 1.6453 0.00%
2015-10-09 0 1.630 1.630 1.640 1.630 1.660 13,000 21,500 1.6538 1.630 1.630 1.640 1.630 1.660 13,000 1.6538 -2.98%
2015-10-08 0 1.680 1.520 1.680 - - 0 0 - 1.680 1.520 1.680 - - 0 - -2.33%
2015-10-07 0 1.720 1.640 1.740 1.580 1.720 23,000 36,780 1.5991 1.720 1.640 1.740 1.580 1.720 23,000 1.5991 -4.44%
2015-10-06 0 1.800 1.500 1.830 1.790 1.800 4,000 7,180 1.7950 1.800 1.500 1.830 1.790 1.800 4,000 1.7950 9.09%
2015-10-05 0 1.650 1.500 1.730 - - 0 0 - 1.650 1.500 1.730 - - 0 - 0.00%
2015-10-02 0 1.650 1.510 1.680 - - 0 0 - 1.650 1.510 1.680 - - 0 - 0.00%
2015-09-30 0 1.650 1.500 1.790 - - 0 0 - 1.650 1.500 1.790 - - 0 - 0.00%
2015-09-29 0 1.650 1.520 1.650 - - 0 0 - 1.650 1.520 1.650 - - 0 - -1.79%
2015-09-25 0 1.680 1.530 1.800 - - 0 0 - 1.680 1.530 1.800 - - 0 - 0.00%
2015-09-24 0 1.680 1.530 1.700 - - 0 0 - 1.680 1.530 1.700 - - 0 - 0.00%
2015-09-23 0 1.680 1.650 1.750 1.600 1.680 25,000 40,590 1.6236 1.680 1.650 1.750 1.600 1.680 25,000 1.6236 -4.00%
2015-09-22 0 1.750 1.700 1.750 1.840 1.840 1,000 1,840 1.8400 1.750 1.700 1.750 1.840 1.840 1,000 1.8400 5.42%
2015-09-21 0 1.660 1.470 1.660 - - 0 0 - 1.660 1.470 1.660 - - 0 - -2.35%
2015-09-18 0 1.700 1.540 1.750 - - 0 0 - 1.700 1.540 1.750 - - 0 - 0.00%
2015-09-17 0 1.700 1.570 1.700 1.700 1.700 200,000 340,000 1.7000 1.700 1.570 1.700 1.700 1.700 200,000 1.7000 -2.86%
2015-09-16 0 1.750 1.560 1.750 1.750 1.750 240,000 420,000 1.7500 1.750 1.560 1.750 1.750 1.750 240,000 1.7500 -1.69%
2015-09-15 0 1.780 1.550 1.780 1.810 1.810 2,000 3,620 1.8100 1.780 1.550 1.780 1.810 1.810 2,000 1.8100 4.09%
2015-09-14 0 1.710 1.680 1.720 1.680 1.740 198,000 340,210 1.7182 1.710 1.680 1.720 1.680 1.740 198,000 1.7182 1.79%
2015-09-11 0 1.680 1.590 1.680 1.540 1.720 319,000 546,190 1.7122 1.680 1.590 1.680 1.540 1.720 319,000 1.7122 1.20%
2015-09-10 0 1.660 1.660 1.720 1.660 1.690 295,000 493,700 1.6736 1.660 1.660 1.720 1.660 1.690 295,000 1.6736 -2.35%
2015-09-09 0 1.700 1.640 1.770 1.460 1.700 255,000 416,370 1.6328 1.700 1.640 1.770 1.460 1.700 255,000 1.6328 12.58%
2015-09-08 0 1.510 1.500 1.600 1.510 1.550 21,000 32,510 1.5481 1.510 1.500 1.600 1.510 1.550 21,000 1.5481 0.00%
2015-09-07 0 1.510 1.500 1.640 1.510 1.580 13,000 20,190 1.5531 1.510 1.500 1.640 1.510 1.580 13,000 1.5531 0.67%
2015-09-04 0 1.500 1.500 1.570 1.490 1.500 41,000 61,490 1.4998 1.500 1.500 1.570 1.490 1.500 41,000 1.4998 -5.66%
2015-09-02 0 1.590 1.550 1.620 1.590 1.600 283,000 450,970 1.5935 1.590 1.550 1.620 1.590 1.600 283,000 1.5935 -3.64%
2015-09-01 0 1.650 1.510 1.650 1.650 1.650 10,000 16,500 1.6500 1.650 1.510 1.650 1.650 1.650 10,000 1.6500 -1.79%
2015-08-31 0 1.680 1.600 1.660 1.700 1.720 24,000 40,980 1.7075 1.680 1.600 1.660 1.700 1.720 24,000 1.7075 0.60%
2015-08-28 0 1.670 1.630 1.670 1.510 1.700 12,000 19,660 1.6383 1.670 1.630 1.670 1.510 1.700 12,000 1.6383 6.37%
2015-08-27 0 1.570 1.570 1.740 1.480 1.750 475,000 719,140 1.5140 1.570 1.570 1.740 1.480 1.750 475,000 1.5140 3.97%
2015-08-26 0 1.510 1.500 1.550 1.490 1.550 315,000 477,400 1.5156 1.510 1.500 1.550 1.490 1.550 315,000 1.5156 0.67%
2015-08-25 0 1.500 1.500 1.540 1.450 1.800 95,000 143,420 1.5097 1.500 1.500 1.540 1.450 1.800 95,000 1.5097 3.45%
2015-08-24 0 1.450 1.450 1.580 1.450 1.710 654,000 1,009,120 1.5430 1.450 1.450 1.580 1.450 1.710 654,000 1.5430 -13.17%
2015-08-21 0 1.670 1.670 1.750 1.650 1.780 343,000 585,960 1.7083 1.670 1.670 1.750 1.650 1.780 343,000 1.7083 -7.22%
2015-08-20 0 1.800 1.800 1.920 1.680 2.060 35,000 67,290 1.9226 1.800 1.800 1.920 1.680 2.060 35,000 1.9226 -1.64%
2015-08-19 0 1.830 1.820 1.830 1.800 1.890 40,000 72,560 1.8140 1.830 1.820 1.830 1.800 1.890 40,000 1.8140 -0.54%
2015-08-18 0 1.840 1.840 1.900 1.820 2.000 121,000 224,860 1.8583 1.840 1.840 1.900 1.820 2.000 121,000 1.8583 -2.65%
2015-08-17 0 1.890 1.850 1.900 1.840 1.890 104,000 192,880 1.8546 1.890 1.850 1.900 1.840 1.890 104,000 1.8546 -0.53%
2015-08-14 0 1.900 1.880 1.920 1.900 2.110 88,000 167,640 1.9050 1.900 1.880 1.920 1.900 2.110 88,000 1.9050 -1.04%
2015-08-13 0 1.920 1.920 1.930 1.910 1.920 17,000 32,620 1.9188 1.920 1.920 1.930 1.910 1.920 17,000 1.9188 0.00%
2015-08-12 0 1.920 1.870 1.920 1.860 2.050 362,000 694,800 1.9193 1.920 1.870 1.920 1.860 2.050 362,000 1.9193 -2.04%
2015-08-11 0 1.960 1.960 1.990 1.950 2.090 39,000 76,610 1.9644 1.960 1.960 1.990 1.950 2.090 39,000 1.9644 -1.01%
2015-08-10 0 1.980 1.940 1.990 1.930 2.000 288,000 571,500 1.9844 1.980 1.940 1.990 1.930 2.000 288,000 1.9844 -5.71%
2015-08-07 0 2.100 1.730 2.100 - - 0 0 - 2.100 1.730 2.100 - - 0 - 0.00%
2015-08-06 0 2.100 1.980 2.100 1.980 2.120 19,000 37,760 1.9874 2.100 1.980 2.100 1.980 2.120 19,000 1.9874 3.45%
2015-08-05 0 2.030 2.030 2.130 2.030 2.040 22,000 44,730 2.0332 2.030 2.030 2.130 2.030 2.040 22,000 2.0332 -2.87%
2015-08-04 0 2.090 2.010 2.090 2.000 2.110 677,000 1,427,280 2.1082 2.090 2.010 2.090 2.000 2.110 677,000 2.1082 4.50%
2015-08-03 0 2.000 1.920 2.000 1.800 2.140 898,000 1,914,550 2.1320 2.000 1.920 2.000 1.800 2.140 898,000 2.1320 -4.31%
2015-07-31 0 2.090 2.070 2.090 2.060 2.150 721,000 1,522,290 2.1114 2.090 2.070 2.090 2.060 2.150 721,000 2.1114 -4.57%
2015-07-30 0 2.190 1.810 2.190 2.190 2.200 510,000 1,117,300 2.1908 2.190 1.810 2.190 2.190 2.200 510,000 2.1908 2.34%
2015-07-29 0 2.140 2.030 2.140 2.100 2.180 94,000 202,920 2.1587 2.140 2.030 2.140 2.100 2.180 94,000 2.1587 -2.28%
2015-07-28 0 2.190 2.060 2.200 2.090 2.200 371,000 809,770 2.1827 2.190 2.060 2.200 2.090 2.200 371,000 2.1827 4.29%
2015-07-27 0 2.100 2.100 2.200 2.100 2.210 61,000 131,370 2.1536 2.100 2.100 2.200 2.100 2.210 61,000 2.1536 -8.70%
2015-07-24 0 2.300 2.200 2.300 2.250 2.420 43,000 99,820 2.3214 2.300 2.200 2.300 2.250 2.420 43,000 2.3214 1.77%
2015-07-23 0 2.260 2.260 2.300 2.200 2.400 135,000 315,680 2.3384 2.260 2.260 2.300 2.200 2.400 135,000 2.3384 0.00%
2015-07-22 0 2.260 2.090 2.300 2.250 2.260 50,000 112,700 2.2540 2.260 2.090 2.300 2.250 2.260 50,000 2.2540 -0.44%
2015-07-21 0 2.270 2.210 2.270 2.210 2.300 40,000 90,700 2.2675 2.270 2.210 2.270 2.210 2.300 40,000 2.2675 0.00%
2015-07-20 0 2.270 2.270 2.350 2.270 2.650 24,000 56,530 2.3554 2.270 2.270 2.350 2.270 2.650 24,000 2.3554 0.89%
2015-07-17 0 2.250 2.140 2.250 2.090 2.250 118,000 256,540 2.1741 2.250 2.140 2.250 2.090 2.250 118,000 2.1741 7.66%
2015-07-16 0 2.090 1.970 2.130 2.090 2.120 22,000 46,430 2.1105 2.090 1.970 2.130 2.090 2.120 22,000 2.1105 -1.42%
2015-07-15 0 2.120 2.050 2.120 - - 0 0 - 2.120 2.050 2.120 - - 0 - -2.30%
2015-07-14 0 2.170 2.100 2.180 2.000 2.200 468,000 985,760 2.1063 2.170 2.100 2.180 2.000 2.200 468,000 2.1063 1.88%
2015-07-13 0 2.130 2.120 2.300 2.120 2.130 46,000 97,720 2.1243 2.130 2.120 2.300 2.120 2.130 46,000 2.1243 0.47%
2015-07-10 0 2.120 2.060 2.150 2.010 2.180 237,000 499,850 2.1091 2.120 2.060 2.150 2.010 2.180 237,000 2.1091 2.42%
2015-07-09 0 2.070 1.980 2.070 1.950 2.150 669,000 1,358,010 2.0299 2.070 1.980 2.070 1.950 2.150 669,000 2.0299 11.89%
2015-07-08 0 1.850 1.850 2.000 1.810 2.120 684,000 1,386,690 2.0273 1.850 1.850 2.000 1.810 2.120 684,000 2.0273 -7.50%
2015-07-07 0 2.000 1.910 2.000 1.910 2.180 1,229,000 2,626,240 2.1369 2.000 1.910 2.000 1.910 2.180 1,229,000 2.1369 0.50%
2015-07-06 0 1.990 1.880 1.990 1.510 2.450 1,409,000 2,556,420 1.8144 1.990 1.880 1.990 1.510 2.450 1,409,000 1.8144 -11.56%
2015-07-03 0 2.250 2.250 2.370 2.140 2.410 147,000 337,820 2.2981 2.250 2.250 2.370 2.140 2.410 147,000 2.2981 -6.64%
2015-07-02 0 2.410 2.350 2.410 2.310 2.600 438,000 1,103,760 2.5200 2.410 2.350 2.410 2.310 2.600 438,000 2.5200 -2.43%
2015-06-30 0 2.470 2.400 2.470 2.380 2.480 217,000 528,240 2.4343 2.470 2.400 2.470 2.380 2.480 217,000 2.4343 1.65%
2015-06-29 0 2.430 2.380 2.430 2.300 2.540 757,000 1,822,520 2.4076 2.430 2.380 2.430 2.300 2.540 757,000 2.4076 -3.57%
2015-06-26 0 2.520 2.570 2.590 2.480 2.660 536,000 1,368,300 2.5528 2.520 2.570 2.590 2.480 2.660 536,000 2.5528 -1.95%
2015-06-25 0 2.570 2.540 2.570 2.540 2.660 205,000 530,590 2.5882 2.570 2.540 2.570 2.540 2.660 205,000 2.5882 -0.77%
2015-06-24 0 2.590 2.590 2.630 2.550 2.680 591,000 1,551,710 2.6256 2.590 2.590 2.630 2.550 2.680 591,000 2.6256 -0.38%
2015-06-23 0 2.600 2.600 2.650 2.550 2.680 463,000 1,211,120 2.6158 2.600 2.600 2.650 2.550 2.680 463,000 2.6158 1.96%
2015-06-22 0 2.550 2.550 2.580 2.550 2.650 173,000 450,020 2.6013 2.550 2.550 2.580 2.550 2.650 173,000 2.6013 -1.92%
2015-06-19 0 2.600 2.580 2.620 2.580 2.670 272,000 712,290 2.6187 2.600 2.580 2.620 2.580 2.670 272,000 2.6187 -1.14%
2015-06-18 0 2.630 2.600 2.630 2.560 2.650 768,000 2,002,940 2.6080 2.630 2.600 2.630 2.560 2.650 768,000 2.6080 0.38%
2015-06-17 0 2.620 2.560 2.620 2.500 2.740 1,643,000 4,208,650 2.5616 2.620 2.560 2.620 2.500 2.740 1,643,000 2.5616 1.55%
2015-06-16 0 2.580 2.550 2.590 2.420 2.650 1,941,000 4,930,790 2.5403 2.580 2.550 2.590 2.420 2.650 1,941,000 2.5403 2.38%
2015-06-15 0 2.600 2.580 2.600 2.520 2.960 287,000 747,640 2.6050 2.520 2.501 2.520 2.442 2.869 296,111 2.5249 2.36%
2015-06-12 0 2.540 2.530 2.580 2.500 2.560 1,456,000 3,691,940 2.5357 2.462 2.452 2.501 2.423 2.481 1,502,222 2.4577 -1.17%
2015-06-11 0 2.570 2.500 2.580 2.400 2.570 542,000 1,364,870 2.5182 2.491 2.423 2.501 2.326 2.491 559,206 2.4407 5.33%
2015-06-10 0 2.440 2.430 2.440 2.420 2.460 314,000 763,930 2.4329 2.365 2.355 2.365 2.346 2.384 323,968 2.3580 1.24%
2015-06-09 0 2.410 2.410 2.440 2.400 2.510 2,791,000 6,765,490 2.4240 2.336 2.336 2.365 2.326 2.433 2,879,603 2.3495 -3.60%
2015-06-08 0 2.500 2.500 2.560 2.440 2.650 1,737,000 4,362,110 2.5113 2.423 2.423 2.481 2.365 2.568 1,792,143 2.4340 -3.47%
2015-06-05 0 2.590 2.510 2.610 2.500 2.590 752,000 1,892,370 2.5164 2.510 2.433 2.530 2.423 2.510 775,873 2.4390 0.39%
2015-06-04 0 2.580 2.560 2.580 2.530 2.690 1,320,000 3,385,500 2.5648 2.501 2.481 2.501 2.452 2.607 1,361,905 2.4859 -2.27%
2015-06-03 0 2.640 2.610 2.660 2.580 2.710 1,675,000 4,458,710 2.6619 2.559 2.530 2.578 2.501 2.627 1,728,175 2.5800 -5.71%
2015-06-02 0 2.800 2.700 2.810 2.730 2.860 369,000 1,034,180 2.8027 2.714 2.617 2.724 2.646 2.772 380,714 2.7164 0.36%
2015-06-01 0 2.790 2.750 2.790 2.660 2.800 564,000 1,568,560 2.7811 2.704 2.665 2.704 2.578 2.714 581,905 2.6956 1.45%
2015-05-29 0 2.750 2.700 2.750 2.620 2.800 1,044,000 2,844,540 2.7247 2.665 2.617 2.665 2.539 2.714 1,077,143 2.6408 2.61%
2015-05-28 0 2.680 2.650 2.680 2.600 2.880 945,000 2,532,780 2.6802 2.598 2.568 2.598 2.520 2.791 975,000 2.5977 -4.96%
2015-05-27 0 2.820 2.810 2.820 2.700 2.900 2,874,000 8,068,970 2.8076 2.733 2.724 2.733 2.617 2.811 2,965,238 2.7212 4.83%
2015-05-26 0 2.690 2.680 2.690 2.580 2.720 1,525,000 4,048,870 2.6550 2.607 2.598 2.607 2.501 2.636 1,573,413 2.5733 5.08%
2015-05-22 0 2.560 2.550 2.560 2.410 2.560 1,484,200 3,657,792 2.4645 2.481 2.472 2.481 2.336 2.481 1,531,317 2.3887 4.49%
2015-05-21 0 2.450 2.450 2.460 2.410 2.450 111,000 270,890 2.4405 2.375 2.375 2.384 2.336 2.375 114,524 2.3654 1.24%
2015-05-20 0 2.420 2.410 2.420 2.350 2.430 367,000 875,620 2.3859 2.346 2.336 2.346 2.278 2.355 378,651 2.3125 -0.82%
2015-05-19 0 2.440 2.400 2.430 2.400 2.490 954,000 2,316,620 2.4283 2.365 2.326 2.355 2.326 2.413 984,286 2.3536 -1.21%
2015-05-18 0 2.470 2.450 2.480 2.430 2.550 500,000 1,233,430 2.4669 2.394 2.375 2.404 2.355 2.472 515,873 2.3910 -2.37%
2015-05-15 0 2.530 2.480 2.530 2.470 2.550 472,000 1,180,640 2.5014 2.452 2.404 2.452 2.394 2.472 486,984 2.4244 -0.78%
2015-05-14 0 2.550 2.520 2.540 2.480 2.600 666,000 1,697,380 2.5486 2.472 2.442 2.462 2.404 2.520 687,143 2.4702 2.41%
2015-05-13 0 2.490 2.490 2.530 2.380 2.530 1,046,000 2,611,120 2.4963 2.413 2.413 2.452 2.307 2.452 1,079,206 2.4195 -3.11%
2015-05-12 0 2.570 2.560 2.590 2.470 2.600 1,044,000 2,641,980 2.5306 2.491 2.481 2.510 2.394 2.520 1,077,143 2.4528 2.39%
2015-05-11 0 2.510 2.520 2.530 2.410 2.540 1,221,000 3,037,480 2.4877 2.433 2.442 2.452 2.336 2.462 1,259,762 2.4112 -0.40%
2015-05-08 0 2.520 2.510 2.520 2.400 2.630 1,302,000 3,287,670 2.5251 2.442 2.433 2.442 2.326 2.549 1,343,333 2.4474 -1.95%
2015-05-07 0 2.570 2.560 2.570 2.560 2.780 1,326,000 3,514,580 2.6505 2.491 2.481 2.491 2.481 2.694 1,368,095 2.5690 -7.55%
2015-05-06 0 2.780 2.690 2.800 2.700 2.900 2,444,000 6,823,610 2.7920 2.694 2.607 2.714 2.617 2.811 2,521,587 2.7061 2.58%
2015-05-05 0 2.710 2.710 2.720 2.610 3.160 3,606,000 10,380,930 2.8788 2.627 2.627 2.636 2.530 3.063 3,720,476 2.7902 -5.90%
2015-05-04 0 2.880 2.850 2.900 2.680 2.930 3,322,000 9,492,360 2.8574 2.791 2.762 2.811 2.598 2.840 3,427,460 2.7695 10.77%
2015-04-30 0 2.600 2.590 2.630 2.420 2.650 3,614,000 9,397,240 2.6002 2.520 2.510 2.549 2.346 2.568 3,728,730 2.5202 8.33%
2015-04-29 0 2.400 2.390 2.420 2.200 2.550 2,522,000 6,172,450 2.4474 2.326 2.316 2.346 2.132 2.472 2,602,063 2.3721 9.59%
2015-04-28 0 2.190 2.190 2.220 2.180 2.220 245,000 540,650 2.2067 2.123 2.123 2.152 2.113 2.152 252,778 2.1388 -1.35%
2015-04-27 0 2.220 2.220 2.260 2.150 2.260 954,000 2,105,050 2.2066 2.152 2.152 2.190 2.084 2.190 984,286 2.1387 -1.33%
2015-04-24 0 2.250 2.250 2.300 2.190 2.410 1,061,000 2,412,750 2.2740 2.181 2.181 2.229 2.123 2.336 1,094,683 2.2041 0.45%
2015-04-23 0 2.240 2.200 2.240 2.180 2.250 629,000 1,393,300 2.2151 2.171 2.132 2.171 2.113 2.181 648,968 2.1469 2.75%
2015-04-22 0 2.180 2.160 2.210 2.150 2.280 782,000 1,697,300 2.1705 2.113 2.094 2.142 2.084 2.210 806,825 2.1037 1.40%
2015-04-21 0 2.150 2.150 2.200 2.140 2.220 930,000 2,014,790 2.1664 2.084 2.084 2.132 2.074 2.152 959,524 2.0998 -3.15%
2015-04-20 0 2.220 2.120 2.220 2.090 2.390 1,011,000 2,214,460 2.1904 2.152 2.055 2.152 2.026 2.316 1,043,095 2.1230 -3.48%
2015-04-17 0 2.300 2.230 2.300 2.200 2.440 553,000 1,265,840 2.2890 2.229 2.161 2.229 2.132 2.365 570,556 2.2186 -3.77%
2015-04-16 0 2.390 2.330 2.390 2.250 2.400 733,000 1,682,810 2.2958 2.316 2.258 2.316 2.181 2.326 756,270 2.2251 4.37%
2015-04-15 0 2.290 2.290 2.340 2.280 2.360 386,000 894,840 2.3182 2.220 2.220 2.268 2.210 2.287 398,254 2.2469 -0.43%
2015-04-14 0 2.300 2.290 2.360 2.300 2.450 1,075,000 2,542,770 2.3654 2.229 2.220 2.287 2.229 2.375 1,109,127 2.2926 -4.17%
2015-04-13 0 2.400 2.400 2.420 2.130 2.400 1,083,000 2,444,970 2.2576 2.326 2.326 2.346 2.064 2.326 1,117,381 2.1881 13.74%
2015-04-10 0 2.110 2.080 2.120 2.030 2.130 942,000 1,953,210 2.0735 2.045 2.016 2.055 1.968 2.064 971,905 2.0097 1.44%
2015-04-09 0 2.080 2.010 2.080 2.020 2.150 661,000 1,379,420 2.0869 2.016 1.948 2.016 1.958 2.084 681,984 2.0227 0.48%
2015-04-08 0 2.070 2.050 2.070 2.010 2.130 575,000 1,179,980 2.0521 2.006 1.987 2.006 1.948 2.064 593,254 1.9890 4.02%
2015-04-02 0 1.990 1.980 2.000 1.970 2.040 329,000 651,660 1.9807 1.929 1.919 1.938 1.909 1.977 339,444 1.9198 0.00%
2015-04-01 0 1.990 1.980 1.990 1.970 2.040 178,000 353,890 1.9881 1.929 1.919 1.929 1.909 1.977 183,651 1.9270 -0.50%
2015-03-31 0 2.000 1.970 2.000 1.970 2.070 82,000 165,900 2.0232 1.938 1.909 1.938 1.909 2.006 84,603 1.9609 0.00%
2015-03-30 0 2.000 1.980 2.010 1.970 2.190 150,000 299,920 1.9995 1.938 1.919 1.948 1.909 2.123 154,762 1.9379 -0.50%
2015-03-27 0 2.010 2.000 2.010 1.910 2.280 2,506,000 5,349,820 2.1348 1.948 1.938 1.948 1.851 2.210 2,585,556 2.0691 4.69%
2015-03-26 0 1.920 1.880 1.940 1.880 1.970 145,000 277,910 1.9166 1.861 1.822 1.880 1.822 1.909 149,603 1.8576 0.00%
2015-03-25 0 1.920 1.900 1.920 1.900 1.990 166,000 321,520 1.9369 1.861 1.842 1.861 1.842 1.929 171,270 1.8773 0.52%
2015-03-24 0 1.910 1.880 1.920 1.860 1.990 229,000 434,530 1.8975 1.851 1.822 1.861 1.803 1.929 236,270 1.8391 -1.55%
2015-03-23 0 1.940 1.900 1.940 1.900 1.990 43,000 84,110 1.9560 1.880 1.842 1.880 1.842 1.929 44,365 1.8959 1.04%
2015-03-20 0 1.920 1.900 1.920 1.900 1.990 33,000 64,080 1.9418 1.861 1.842 1.861 1.842 1.929 34,048 1.8821 -1.54%
2015-03-19 0 1.950 1.940 1.980 1.820 1.980 961,000 1,826,650 1.9008 1.890 1.880 1.919 1.764 1.919 991,508 1.8423 5.41%
2015-03-18 0 1.850 1.810 1.850 1.810 1.970 412,000 762,280 1.8502 1.793 1.754 1.793 1.754 1.909 425,079 1.7933 -5.61%
2015-03-17 0 1.960 1.950 1.960 1.940 2.000 53,000 103,440 1.9517 1.900 1.890 1.900 1.880 1.938 54,683 1.8916 -0.51%
2015-03-16 0 1.970 1.970 1.980 1.970 2.040 25,000 49,540 1.9816 1.909 1.909 1.919 1.909 1.977 25,794 1.9206 0.00%
2015-03-13 0 1.970 1.970 1.980 1.950 1.990 76,000 149,370 1.9654 1.909 1.909 1.919 1.890 1.929 78,413 1.9049 0.51%
2015-03-12 0 1.960 1.940 1.970 1.920 2.010 231,000 454,100 1.9658 1.900 1.880 1.909 1.861 1.948 238,333 1.9053 -0.51%
2015-03-11 0 1.970 1.940 1.980 1.940 2.030 43,000 84,700 1.9698 1.909 1.880 1.919 1.880 1.968 44,365 1.9092 0.51%
2015-03-10 0 1.960 1.950 1.980 1.950 2.080 152,000 304,010 2.0001 1.900 1.890 1.919 1.890 2.016 156,825 1.9385 0.51%
2015-03-09 0 1.950 1.920 1.950 1.900 1.990 73,000 140,460 1.9241 1.890 1.861 1.890 1.842 1.929 75,317 1.8649 -1.52%
2015-03-06 0 1.980 1.980 2.010 1.960 2.040 380,000 756,990 1.9921 1.919 1.919 1.948 1.900 1.977 392,063 1.9308 -1.00%
2015-03-05 0 2.000 2.000 2.020 2.000 2.090 108,000 219,940 2.0365 1.938 1.938 1.958 1.938 2.026 111,429 1.9738 -1.96%
2015-03-04 0 2.040 2.020 2.050 2.000 2.080 131,000 266,430 2.0338 1.977 1.958 1.987 1.938 2.016 135,159 1.9712 -0.49%
2015-03-03 0 2.050 2.020 2.050 2.000 2.080 17,000 34,690 2.0406 1.987 1.958 1.987 1.938 2.016 17,540 1.9778 0.49%
2015-03-02 0 2.040 2.040 2.090 2.030 2.130 68,000 142,030 2.0887 1.977 1.977 2.026 1.968 2.064 70,159 2.0244 -2.39%
2015-02-27 0 2.090 2.040 2.100 2.030 2.130 244,000 506,450 2.0756 2.026 1.977 2.035 1.968 2.064 251,746 2.0117 0.48%
2015-02-26 0 2.080 2.050 2.090 2.050 2.140 32,000 66,210 2.0691 2.016 1.987 2.026 1.987 2.074 33,016 2.0054 0.97%
2015-02-25 0 2.060 2.030 2.070 1.990 2.150 80,000 161,810 2.0226 1.997 1.968 2.006 1.929 2.084 82,540 1.9604 0.00%
2015-02-24 0 2.060 2.060 2.070 2.030 2.180 114,000 236,360 2.0733 1.997 1.997 2.006 1.968 2.113 117,619 2.0095 -0.48%
2015-02-23 0 2.070 2.060 2.070 2.040 2.170 8,000 16,560 2.0700 2.006 1.997 2.006 1.977 2.103 8,254 2.0063 0.00%
2015-02-18 0 2.070 2.040 2.080 2.040 2.170 41,000 85,230 2.0788 2.006 1.977 2.016 1.977 2.103 42,302 2.0148 1.47%
2015-02-17 0 2.040 2.040 2.090 2.040 2.120 50,000 103,080 2.0616 1.977 1.977 2.026 1.977 2.055 51,587 1.9982 -1.92%
2015-02-16 0 2.080 2.040 2.090 2.020 2.160 50,000 103,470 2.0694 2.016 1.977 2.026 1.958 2.094 51,587 2.0057 -0.95%
2015-02-13 0 2.100 2.030 2.100 2.160 2.160 1,000 2,160 2.1600 2.035 1.968 2.035 2.094 2.094 1,032 2.0935 1.45%
2015-02-12 0 2.070 2.040 2.070 2.050 2.210 79,000 163,550 2.0703 2.006 1.977 2.006 1.987 2.142 81,508 2.0066 -0.96%
2015-02-11 0 2.090 2.090 2.100 2.060 2.220 124,000 264,610 2.1340 2.026 2.026 2.035 1.997 2.152 127,937 2.0683 -0.95%
2015-02-10 0 2.110 2.100 2.160 2.110 2.230 29,000 62,280 2.1476 2.045 2.035 2.094 2.045 2.161 29,921 2.0815 -1.40%
2015-02-09 0 2.140 2.130 2.180 2.130 2.230 78,000 167,420 2.1464 2.074 2.064 2.113 2.064 2.161 80,476 2.0804 -0.93%
2015-02-06 0 2.160 2.140 2.160 2.140 2.200 159,000 347,400 2.1849 2.094 2.074 2.094 2.074 2.132 164,048 2.1177 0.47%
2015-02-05 0 2.150 2.120 2.160 2.130 2.210 61,000 132,020 2.1643 2.084 2.055 2.094 2.064 2.142 62,937 2.0977 1.42%
2015-02-04 0 2.120 2.100 2.120 2.050 2.170 355,000 748,550 2.1086 2.055 2.035 2.055 1.987 2.103 366,270 2.0437 2.42%
2015-02-03 0 2.070 2.020 2.070 2.020 2.110 196,000 399,040 2.0359 2.006 1.958 2.006 1.958 2.045 202,222 1.9733 -0.96%
2015-02-02 0 2.090 2.050 2.090 2.040 2.140 73,000 150,730 2.0648 2.026 1.987 2.026 1.977 2.074 75,317 2.0013 0.00%
2015-01-30 0 2.090 2.070 2.100 2.010 2.090 103,000 213,730 2.0750 2.026 2.006 2.035 1.948 2.026 106,270 2.0112 0.97%
2015-01-29 0 2.070 2.040 2.070 2.060 2.160 63,000 131,280 2.0838 2.006 1.977 2.006 1.997 2.094 65,000 2.0197 -1.43%
2015-01-28 0 2.100 2.100 2.150 2.010 2.220 299,000 622,180 2.0809 2.035 2.035 2.084 1.948 2.152 308,492 2.0168 -2.78%
2015-01-27 0 2.160 2.160 2.190 2.140 2.240 34,000 73,610 2.1650 2.094 2.094 2.123 2.074 2.171 35,079 2.0984 -1.82%
2015-01-26 0 2.200 2.160 2.210 2.150 2.230 129,000 283,180 2.1952 2.132 2.094 2.142 2.084 2.161 133,095 2.1276 0.00%
2015-01-23 0 2.200 2.200 2.220 2.180 2.290 212,000 473,370 2.2329 2.132 2.132 2.152 2.113 2.220 218,730 2.1642 0.92%
2015-01-22 0 2.180 2.150 2.180 2.120 2.220 100,000 215,400 2.1540 2.113 2.084 2.113 2.055 2.152 103,175 2.0877 -0.46%
2015-01-21 0 2.190 2.190 2.220 2.150 2.270 161,000 348,780 2.1663 2.123 2.123 2.152 2.084 2.200 166,111 2.0997 -0.90%
2015-01-20 0 2.210 2.210 2.230 2.160 2.260 126,000 280,250 2.2242 2.142 2.142 2.161 2.094 2.190 130,000 2.1558 1.38%
2015-01-19 0 2.180 2.180 2.200 2.120 2.290 497,000 1,085,960 2.1850 2.113 2.113 2.132 2.055 2.220 512,778 2.1178 -6.03%
2015-01-16 0 2.320 2.310 2.320 2.250 2.530 836,000 1,960,900 2.3456 2.249 2.239 2.249 2.181 2.452 862,540 2.2734 -7.57%
2015-01-15 0 2.510 2.480 2.510 2.480 2.600 419,000 1,056,640 2.5218 2.433 2.404 2.433 2.404 2.520 432,302 2.4442 -1.57%
2015-01-14 0 2.550 2.510 2.550 2.490 2.610 480,000 1,217,110 2.5356 2.472 2.433 2.472 2.413 2.530 495,238 2.4576 -0.39%
2015-01-13 0 2.560 2.530 2.560 2.500 2.650 772,000 1,980,580 2.5655 2.481 2.452 2.481 2.423 2.568 796,508 2.4866 1.99%
2015-01-12 0 2.510 2.500 2.540 2.490 2.650 536,000 1,349,220 2.5172 2.433 2.423 2.462 2.413 2.568 553,016 2.4397 0.40%
2015-01-09 0 2.500 2.490 2.510 2.490 2.700 993,000 2,573,970 2.5921 2.423 2.413 2.433 2.413 2.617 1,024,524 2.5124 -0.79%
2015-01-08 0 2.520 2.490 2.520 2.470 2.550 574,000 1,430,620 2.4924 2.442 2.413 2.442 2.394 2.472 592,222 2.4157 0.80%
2015-01-07 0 2.500 2.490 2.500 2.330 2.500 880,000 2,116,980 2.4057 2.423 2.413 2.423 2.258 2.423 907,937 2.3316 5.93%
2015-01-06 0 2.360 2.360 2.370 2.330 2.600 2,356,000 5,611,860 2.3819 2.287 2.287 2.297 2.258 2.520 2,430,794 2.3087 -8.53%
2015-01-05 0 2.580 2.580 2.600 2.460 2.960 2,120,000 5,490,690 2.5899 2.501 2.501 2.520 2.384 2.869 2,187,302 2.5103 -5.15%
2015-01-02 0 2.720 2.710 2.730 2.100 2.990 5,371,000 13,983,240 2.6035 2.636 2.627 2.646 2.035 2.898 5,541,508 2.5234 27.70%
2014-12-31 0 2.130 2.110 2.130 1.890 2.140 1,008,000 1,999,150 1.9833 2.064 2.045 2.064 1.832 2.074 1,040,000 1.9223 9.23%
2014-12-30 0 1.950 1.900 1.950 1.830 1.970 554,000 1,055,790 1.9058 1.890 1.842 1.890 1.774 1.909 571,587 1.8471 2.09%
2014-12-29 0 1.910 1.880 1.910 1.790 2.080 1,711,000 3,139,800 1.8351 1.851 1.822 1.851 1.735 2.016 1,765,317 1.7786 -2.05%
2014-12-24 0 1.950 1.930 1.960 1.900 2.000 257,000 502,920 1.9569 1.890 1.871 1.900 1.842 1.938 265,159 1.8967 -0.51%
2014-12-23 0 1.960 1.950 1.960 1.940 2.040 868,000 1,707,770 1.9675 1.900 1.890 1.900 1.880 1.977 895,556 1.9069 -2.00%
2014-12-22 0 2.000 1.960 2.010 1.940 2.090 1,211,000 2,436,020 2.0116 1.938 1.900 1.948 1.880 2.026 1,249,444 1.9497 0.50%
2014-12-19 0 1.990 1.970 2.020 1.870 2.250 1,853,000 3,795,100 2.0481 1.929 1.909 1.958 1.812 2.181 1,911,825 1.9851 -10.36%
2014-12-18 0 2.220 2.220 2.230 2.200 2.350 579,000 1,293,840 2.2346 2.152 2.152 2.161 2.132 2.278 597,381 2.1659 -1.33%
2014-12-17 0 2.250 2.240 2.250 2.130 2.500 1,397,000 3,162,940 2.2641 2.181 2.171 2.181 2.064 2.423 1,441,349 2.1944 -7.79%
2014-12-16 0 2.440 2.450 2.460 2.430 2.550 581,000 1,435,110 2.4701 2.365 2.375 2.384 2.355 2.472 599,444 2.3941 -4.31%
2014-12-15 0 2.550 2.540 2.550 2.520 2.590 694,000 1,762,780 2.5400 2.472 2.462 2.472 2.442 2.510 716,032 2.4619 -1.54%
2014-12-12 0 2.590 2.590 2.620 2.580 2.650 391,000 1,016,190 2.5990 2.510 2.510 2.539 2.501 2.568 403,413 2.5190 0.39%
2014-12-11 0 2.580 2.580 2.620 2.580 2.670 570,000 1,485,230 2.6057 2.501 2.501 2.539 2.501 2.588 588,095 2.5255 -1.53%
2014-12-10 0 2.620 2.610 2.660 2.600 2.720 1,371,000 3,620,170 2.6405 2.539 2.530 2.578 2.520 2.636 1,414,524 2.5593 -1.13%
2014-12-09 0 2.650 2.650 2.680 2.630 2.750 1,067,000 2,825,770 2.6483 2.568 2.568 2.598 2.549 2.665 1,100,873 2.5668 -1.49%
2014-12-08 0 2.690 2.690 2.720 2.630 2.740 1,291,000 3,457,770 2.6784 2.607 2.607 2.636 2.549 2.656 1,331,984 2.5960 1.51%
2014-12-05 0 2.650 2.650 2.690 2.570 2.750 2,217,000 5,860,440 2.6434 2.568 2.568 2.607 2.491 2.665 2,287,381 2.5621 -0.38%
2014-12-04 0 2.660 2.630 2.670 2.600 2.730 1,409,000 3,708,380 2.6319 2.578 2.549 2.588 2.520 2.646 1,453,730 2.5509 -1.12%
2014-12-03 0 2.690 2.690 2.720 2.690 2.850 2,532,000 6,918,410 2.7324 2.607 2.607 2.636 2.607 2.762 2,612,381 2.6483 -4.61%
2014-12-02 0 2.820 2.760 2.820 2.770 2.860 662,000 1,859,620 2.8091 2.733 2.675 2.733 2.685 2.772 683,016 2.7227 1.44%
2014-12-01 0 2.780 2.770 2.780 2.690 2.880 1,778,000 4,858,200 2.7324 2.694 2.685 2.694 2.607 2.791 1,834,444 2.6483 -2.11%
2014-11-28 0 2.840 2.840 2.850 2.760 3.070 12,818,000 37,178,790 2.9005 2.753 2.753 2.762 2.675 2.976 13,224,921 2.8113 -7.49%
2014-11-27 0 3.070 3.050 3.070 3.000 3.400 4,090,000 12,747,900 3.1168 2.976 2.956 2.976 2.908 3.295 4,219,841 3.0209 -5.54%
2014-11-26 0 3.250 3.220 3.250 3.150 3.500 8,426,000 27,369,520 3.2482 3.150 3.121 3.150 3.053 3.392 8,693,492 3.1483 2.52%
2014-11-25 0 3.170 3.110 3.170 3.080 3.200 3,364,000 10,620,870 3.1572 3.072 3.014 3.072 2.985 3.102 3,470,794 3.0601 0.00%
2014-11-24 0 3.170 3.090 3.170 3.080 3.300 3,485,000 11,001,480 3.1568 3.072 2.995 3.072 2.985 3.198 3,595,635 3.0597 -0.31%
2014-11-21 0 3.180 3.130 3.180 3.000 3.620 3,185,000 10,081,530 3.1653 3.082 3.034 3.082 2.908 3.509 3,286,111 3.0679 -9.92%
2014-11-20 0 3.530 3.510 3.530 3.470 3.580 2,875,000 10,125,880 3.5220 3.421 3.402 3.421 3.363 3.470 2,966,270 3.4137 1.15%
2014-11-19 0 3.490 3.450 3.490 3.420 3.660 3,110,000 11,030,540 3.5468 3.383 3.344 3.383 3.315 3.547 3,208,730 3.4377 -1.69%
2014-11-18 0 3.550 3.520 3.550 3.460 3.730 3,122,000 11,033,150 3.5340 3.441 3.412 3.441 3.354 3.615 3,221,111 3.4253 0.00%
2014-11-17 0 3.550 3.510 3.580 3.490 3.640 3,081,000 10,983,240 3.5648 3.441 3.402 3.470 3.383 3.528 3,178,810 3.4551 1.43%
2014-11-14 0 3.500 3.430 3.500 3.410 3.880 7,112,000 25,394,660 3.5707 3.392 3.324 3.392 3.305 3.761 7,337,778 3.4608 -9.09%
2014-11-13 0 3.850 3.740 3.860 3.700 4.360 10,672,000 42,208,970 3.9551 3.732 3.625 3.741 3.586 4.226 11,010,794 3.8334 -11.09%
2014-11-12 0 4.330 4.260 4.330 4.260 4.550 3,728,000 16,543,130 4.4375 4.197 4.129 4.197 4.129 4.410 3,846,349 4.3010 -2.48%
2014-11-11 0 4.440 4.400 4.450 4.160 4.550 3,697,000 16,036,070 4.3376 4.303 4.265 4.313 4.032 4.410 3,814,365 4.2041 3.02%
2014-11-10 0 4.310 4.290 4.310 4.270 4.690 3,645,000 16,084,190 4.4127 4.177 4.158 4.177 4.139 4.546 3,760,714 4.2769 -3.36%
2014-11-07 0 4.460 4.460 4.490 4.450 4.550 2,457,000 11,030,190 4.4893 4.323 4.323 4.352 4.313 4.410 2,535,000 4.3512 -0.22%
2014-11-06 0 4.470 4.470 4.480 4.380 4.610 3,627,000 16,269,890 4.4858 4.332 4.332 4.342 4.245 4.468 3,742,143 4.3477 -2.19%
2014-11-05 0 4.570 4.570 4.610 4.450 4.890 10,573,000 48,781,120 4.6137 4.429 4.429 4.468 4.313 4.740 10,908,651 4.4718 -5.77%
2014-11-04 0 4.850 4.800 4.850 4.800 5.000 20,516,000 101,071,770 4.9265 4.701 4.652 4.701 4.652 4.846 21,167,302 4.7749 -1.82%
2014-11-03 0 4.940 4.880 4.940 4.830 5.120 6,852,000 34,111,550 4.9783 4.788 4.730 4.788 4.681 4.962 7,069,524 4.8252 -1.20%
2014-10-31 0 5.000 5.000 5.050 4.960 5.100 4,370,000 21,999,290 5.0342 4.846 4.846 4.895 4.807 4.943 4,508,730 4.8793 0.60%
2014-10-30 0 4.970 4.930 4.990 4.840 5.050 4,600,000 22,464,400 4.8836 4.817 4.778 4.836 4.691 4.895 4,746,032 4.7333 2.69%
2014-10-29 0 4.840 4.790 4.850 4.730 4.900 5,487,000 26,364,170 4.8048 4.691 4.643 4.701 4.584 4.749 5,661,190 4.6570 0.62%
2014-10-28 0 4.810 4.760 4.810 4.630 4.980 4,680,000 22,436,940 4.7942 4.662 4.614 4.662 4.488 4.827 4,828,571 4.6467 -1.03%
2014-10-27 0 4.860 4.810 4.870 4.760 5.140 4,465,000 21,960,530 4.9184 4.710 4.662 4.720 4.614 4.982 4,606,746 4.7670 -2.21%
2014-10-24 0 4.970 4.960 5.050 4.950 5.690 16,547,000 89,148,230 5.3876 4.817 4.807 4.895 4.798 5.515 17,072,302 5.2218 -2.74%
2014-10-23 0 5.110 5.110 5.170 4.700 5.300 9,428,000 46,886,600 4.9731 4.953 4.953 5.011 4.555 5.137 9,727,302 4.8201 6.90%
2014-10-22 0 4.780 4.710 4.800 4.660 4.820 4,249,000 20,241,560 4.7638 4.633 4.565 4.652 4.517 4.672 4,383,889 4.6173 -0.21%
2014-10-21 0 4.790 4.720 4.790 4.580 4.790 3,465,000 16,333,980 4.7140 4.643 4.575 4.643 4.439 4.643 3,575,000 4.5689 0.63%
2014-10-20 0 4.760 4.720 4.760 4.640 4.890 3,368,000 16,054,560 4.7668 4.614 4.575 4.614 4.497 4.740 3,474,921 4.6201 -0.83%
2014-10-17 0 4.800 4.770 4.800 4.710 4.900 4,566,000 21,946,600 4.8065 4.652 4.623 4.652 4.565 4.749 4,710,952 4.6586 0.00%
2014-10-16 0 4.800 4.800 4.850 4.600 4.900 4,486,000 21,239,670 4.7347 4.652 4.652 4.701 4.458 4.749 4,628,413 4.5890 2.56%
2014-10-15 0 4.680 4.670 4.690 4.350 4.920 4,382,000 20,322,880 4.6378 4.536 4.526 4.546 4.216 4.769 4,521,111 4.4951 -2.30%
2014-10-14 0 4.790 4.740 4.800 4.700 5.220 5,294,000 25,855,280 4.8839 4.643 4.594 4.652 4.555 5.059 5,462,063 4.7336 -2.84%
2014-10-13 0 4.930 4.890 4.930 4.750 5.230 6,997,000 34,461,230 4.9251 4.778 4.740 4.778 4.604 5.069 7,219,127 4.7736 -6.63%
2014-10-10 0 5.280 5.280 5.290 5.210 5.750 4,480,000 24,279,550 5.4195 5.118 5.118 5.127 5.050 5.573 4,622,222 5.2528 -8.97%
2014-10-09 0 5.800 5.700 5.850 5.580 5.800 24,842,000 140,005,550 5.6358 5.622 5.525 5.670 5.408 5.622 25,630,635 5.4624 2.84%
2014-10-08 0 5.640 5.590 5.640 5.590 5.750 6,548,000 37,032,310 5.6555 5.466 5.418 5.466 5.418 5.573 6,755,873 5.4815 -1.05%
2014-10-07 0 5.700 5.680 5.700 5.660 5.770 7,782,000 44,665,680 5.7396 5.525 5.505 5.525 5.486 5.592 8,029,048 5.5630 0.00%
2014-10-06 0 5.700 5.670 5.700 5.350 5.900 7,254,000 40,038,400 5.5195 5.525 5.496 5.525 5.185 5.718 7,484,286 5.3497 4.97%
2014-10-03 0 5.430 5.390 5.430 5.260 5.550 5,113,000 27,528,550 5.3840 5.263 5.224 5.263 5.098 5.379 5,275,317 5.2184 2.65%
2014-09-30 0 5.290 5.280 5.310 5.130 5.490 3,839,000 20,248,810 5.2745 5.127 5.118 5.147 4.972 5.321 3,960,873 5.1122 0.57%
2014-09-29 0 5.260 5.250 5.260 5.220 5.410 1,615,000 8,498,060 5.2620 5.098 5.088 5.098 5.059 5.244 1,666,270 5.1001 -1.87%
2014-09-26 0 5.360 5.340 5.360 5.300 5.690 3,439,000 18,717,240 5.4426 5.195 5.176 5.195 5.137 5.515 3,548,175 5.2752 -5.80%
2014-09-25 0 5.690 5.530 5.600 5.260 5.750 5,076,000 27,499,670 5.4176 5.515 5.360 5.428 5.098 5.573 5,237,143 5.2509 0.18%
2014-09-24 0 5.680 5.690 5.780 5.070 6.320 7,459,000 40,848,740 5.4764 5.505 5.515 5.602 4.914 6.126 7,695,794 5.3079 12.25%
2014-09-23 0 5.060 5.020 5.060 5.010 5.100 2,900,000 14,631,820 5.0455 4.904 4.866 4.904 4.856 4.943 2,992,063 4.8902 0.20%
2014-09-22 0 5.050 5.030 5.060 5.030 5.110 3,833,000 19,438,330 5.0713 4.895 4.875 4.904 4.875 4.953 3,954,683 4.9153 -0.59%
2014-09-19 0 5.080 5.040 5.080 5.040 5.140 2,080,000 10,553,550 5.0738 4.924 4.885 4.924 4.885 4.982 2,146,032 4.9177 0.00%
2014-09-18 0 5.080 5.060 5.090 5.060 5.140 2,071,000 10,551,900 5.0951 4.924 4.904 4.933 4.904 4.982 2,136,746 4.9383 0.00%
2014-09-17 0 5.080 5.040 5.080 5.030 5.100 2,091,000 10,600,890 5.0698 4.924 4.885 4.924 4.875 4.943 2,157,381 4.9138 0.59%
2014-09-16 0 5.050 5.030 5.050 5.020 5.090 1,610,000 8,149,690 5.0619 4.895 4.875 4.895 4.866 4.933 1,661,111 4.9062 0.20%
2014-09-15 0 5.040 4.990 5.040 4.990 5.080 2,239,000 11,275,820 5.0361 4.885 4.836 4.885 4.836 4.924 2,310,079 4.8811 -0.20%
2014-09-12 0 5.050 5.010 5.060 4.840 5.090 3,741,000 18,408,730 4.9208 4.895 4.856 4.904 4.691 4.933 3,859,762 4.7694 3.06%
2014-09-11 0 4.900 4.850 4.920 4.840 5.200 3,416,000 17,006,360 4.9784 4.749 4.701 4.769 4.691 5.040 3,524,444 4.8253 -2.97%
2014-09-10 0 5.050 5.010 5.200 4.780 5.050 4,071,000 19,786,160 4.8603 4.895 4.856 5.040 4.633 4.895 4,200,238 4.7107 5.65%
2014-09-08 0 4.780 4.770 4.780 4.740 5.250 4,088,000 20,134,300 4.9252 4.633 4.623 4.633 4.594 5.088 4,217,778 4.7737 -8.08%
2014-09-05 0 5.200 5.120 5.200 5.050 5.210 9,371,000 48,584,400 5.1845 5.040 4.962 5.040 4.895 5.050 9,668,492 5.0250 0.00%
2014-09-04 0 5.200 5.200 5.210 5.170 5.240 3,683,000 19,130,930 5.1944 5.040 5.040 5.050 5.011 5.079 3,799,921 5.0346 0.39%
2014-09-03 0 5.180 5.170 5.180 5.120 5.300 2,166,000 11,236,850 5.1878 5.021 5.011 5.021 4.962 5.137 2,234,762 5.0282 -0.38%
2014-09-02 0 5.200 5.200 5.210 4.850 5.340 2,658,000 13,770,300 5.1807 5.040 5.040 5.050 4.701 5.176 2,742,381 5.0213 6.34%
2014-09-01 0 4.890 4.880 4.890 4.810 4.980 3,052,000 14,921,420 4.8891 4.740 4.730 4.740 4.662 4.827 3,148,889 4.7386 0.82%
2014-08-29 0 4.850 4.840 4.860 4.810 4.910 3,146,000 15,282,210 4.8577 4.701 4.691 4.710 4.662 4.759 3,245,873 4.7082 0.21%
2014-08-28 0 4.840 4.830 4.850 4.820 5.000 2,024,000 9,899,840 4.8912 4.691 4.681 4.701 4.672 4.846 2,088,254 4.7407 0.00%
2014-08-27 0 4.840 4.840 4.890 4.770 5.010 3,163,000 15,549,960 4.9162 4.691 4.691 4.740 4.623 4.856 3,263,413 4.7649 0.41%
2014-08-26 0 4.820 4.790 4.870 4.590 5.300 3,829,000 18,355,020 4.7937 4.672 4.643 4.720 4.449 5.137 3,950,556 4.6462 -7.66%
2014-08-25 0 5.220 5.220 5.230 5.210 5.350 2,090,000 10,969,370 5.2485 5.059 5.059 5.069 5.050 5.185 2,156,349 5.0870 -0.38%
2014-08-22 0 5.240 5.220 5.250 5.200 5.360 2,549,000 13,413,080 5.2621 5.079 5.059 5.088 5.040 5.195 2,629,921 5.1002 -0.19%
2014-08-21 0 5.250 5.240 5.260 5.200 5.400 2,188,000 11,549,130 5.2784 5.088 5.079 5.098 5.040 5.234 2,257,460 5.1160 0.96%
2014-08-20 0 5.200 5.190 5.200 5.150 5.460 2,092,000 11,012,860 5.2643 5.040 5.030 5.040 4.992 5.292 2,158,413 5.1023 -0.19%
2014-08-19 0 5.210 5.210 5.230 5.190 6.050 2,680,000 15,083,770 5.6283 5.050 5.050 5.069 5.030 5.864 2,765,079 5.4551 -13.02%
2014-08-18 0 5.990 5.970 5.980 5.240 6.000 3,029,000 16,967,430 5.6017 5.806 5.786 5.796 5.079 5.815 3,125,159 5.4293 14.31%
2014-08-15 0 5.240 5.230 5.240 5.200 5.800 3,455,000 18,287,820 5.2931 5.079 5.069 5.079 5.040 5.622 3,564,683 5.1303 -0.76%
2014-08-14 0 5.280 5.270 5.310 4.500 5.480 2,748,000 13,960,920 5.0804 5.118 5.108 5.147 4.362 5.311 2,835,238 4.9241 17.33%
2014-08-13 0 4.500 4.490 4.500 4.400 4.600 3,420,000 15,371,810 4.4947 4.362 4.352 4.362 4.265 4.458 3,528,571 4.3564 0.00%
2014-08-12 0 4.500 4.490 4.500 4.400 4.540 1,733,000 7,754,330 4.4745 4.362 4.352 4.362 4.265 4.400 1,788,016 4.3368 0.00%
2014-08-11 0 4.500 4.490 4.500 4.420 4.540 2,150,000 9,669,080 4.4972 4.362 4.352 4.362 4.284 4.400 2,218,254 4.3589 0.45%
2014-08-08 0 4.480 4.450 4.460 4.400 4.600 3,428,000 15,463,950 4.5111 4.342 4.313 4.323 4.265 4.458 3,536,825 4.3723 -0.44%
2014-08-07 0 4.500 4.490 4.500 4.100 4.700 4,502,000 19,941,300 4.4294 4.362 4.352 4.362 3.974 4.555 4,644,921 4.2931 9.22%
2014-08-06 0 4.120 4.120 4.130 3.900 4.190 5,319,000 21,425,020 4.0280 3.993 3.993 4.003 3.780 4.061 5,487,857 3.9041 3.78%
2014-08-05 0 3.970 3.960 3.990 3.570 4.110 6,194,000 23,875,780 3.8547 3.848 3.838 3.867 3.460 3.984 6,390,635 3.7361 5.31%
2014-08-04 0 3.770 3.760 3.780 3.110 3.870 4,816,000 16,673,890 3.4622 3.654 3.644 3.664 3.014 3.751 4,968,889 3.3557 18.55%
2014-08-01 0 3.180 3.180 3.190 3.170 3.250 4,039,000 12,921,140 3.1991 3.082 3.082 3.092 3.072 3.150 4,167,222 3.1007 -0.31%
2014-07-31 0 3.190 3.190 3.200 3.150 3.200 4,519,000 14,358,750 3.1774 3.092 3.092 3.102 3.053 3.102 4,662,460 3.0797 1.27%
2014-07-30 0 3.150 3.150 3.160 3.130 3.200 5,154,000 16,267,600 3.1563 3.053 3.053 3.063 3.034 3.102 5,317,619 3.0592 0.00%
2014-07-29 0 3.150 3.140 3.150 3.130 3.160 4,945,000 15,576,200 3.1499 3.053 3.043 3.053 3.034 3.063 5,101,984 3.0530 -0.32%
2014-07-28 0 3.160 3.160 3.170 3.160 3.210 4,012,000 12,719,630 3.1704 3.063 3.063 3.072 3.063 3.111 4,139,365 3.0728 0.00%
2014-07-25 0 3.160 3.150 3.160 3.120 3.170 4,865,000 15,361,770 3.1576 3.063 3.053 3.063 3.024 3.072 5,019,444 3.0605 0.32%
2014-07-24 0 3.150 3.140 3.150 3.140 3.170 3,719,000 11,709,000 3.1484 3.053 3.043 3.053 3.043 3.072 3,837,063 3.0516 0.32%
2014-07-23 0 3.140 3.130 3.140 3.130 3.170 4,015,000 12,603,920 3.1392 3.043 3.034 3.043 3.034 3.072 4,142,460 3.0426 0.00%
2014-07-22 0 3.140 3.130 3.140 3.100 3.150 3,445,000 10,808,240 3.1374 3.043 3.034 3.043 3.005 3.053 3,554,365 3.0408 0.32%
2014-07-21 0 3.130 3.120 3.130 3.120 3.190 5,130,000 16,082,630 3.1350 3.034 3.024 3.034 3.024 3.092 5,292,857 3.0386 0.00%
2014-07-18 0 3.130 3.130 3.150 3.120 3.160 4,875,000 15,343,180 3.1473 3.034 3.034 3.053 3.024 3.063 5,029,762 3.0505 -0.32%
2014-07-17 0 3.140 3.140 3.150 3.110 3.250 3,737,000 11,759,300 3.1467 3.043 3.043 3.053 3.014 3.150 3,855,635 3.0499 -2.18%
2014-07-16 0 3.210 3.200 3.220 3.010 3.330 10,103,000 31,266,150 3.0947 3.111 3.102 3.121 2.917 3.228 10,423,730 2.9995 4.90%
2014-07-15 0 3.060 3.050 3.060 3.030 3.080 18,567,000 56,624,240 3.0497 2.966 2.956 2.966 2.937 2.985 19,156,429 2.9559 -1.29%
2014-07-14 0 3.100 3.080 3.110 3.030 3.240 21,091,000 64,705,400 3.0679 3.005 2.985 3.014 2.937 3.140 21,760,556 2.9735 0.00%
2014-07-11 0 3.100 3.100 3.110 3.020 3.200 22,412,000 69,635,960 3.1071 3.005 3.005 3.014 2.927 3.102 23,123,492 3.0115

Webb-site Database - Powered By Linux Group

Back to top