China New Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08125  2014-07-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.780 0.760 0.790 0.780 0.780 8,000 6,240 0.7800 0.780 0.760 0.790 0.780 0.780 8,000 0.7800 0.00%
2026-02-03 0 0.780 0.760 0.790 0.750 0.780 168,000 127,760 0.7605 0.780 0.760 0.790 0.750 0.780 168,000 0.7605 0.00%
2026-02-02 0 0.780 0.770 0.800 0.770 0.800 80,000 63,520 0.7940 0.780 0.770 0.800 0.770 0.800 80,000 0.7940 -2.50%
2026-01-30 0 0.800 0.780 0.800 0.780 0.800 7,680,000 6,067,680 0.7901 0.800 0.780 0.800 0.780 0.800 7,680,000 0.7901 0.00%
2026-01-29 0 0.800 0.760 0.800 0.780 0.800 117,184 91,516 0.7810 0.800 0.760 0.800 0.780 0.800 117,184 0.7810 -2.44%
2026-01-28 0 0.820 0.800 0.820 0.800 0.830 73,600 59,280 0.8054 0.820 0.800 0.820 0.800 0.830 73,600 0.8054 0.00%
2026-01-27 0 0.820 0.790 0.820 0.800 0.840 176,000 143,440 0.8150 0.820 0.790 0.820 0.800 0.840 176,000 0.8150 0.00%
2026-01-26 0 0.820 0.790 0.820 0.790 0.820 128,000 102,560 0.8013 0.820 0.790 0.820 0.790 0.820 128,000 0.8013 -2.38%
2026-01-23 0 0.840 0.810 0.850 0.800 0.850 38,400 31,488 0.8200 0.840 0.810 0.850 0.800 0.850 38,400 0.8200 -1.18%
2026-01-22 0 0.850 0.800 0.850 0.790 0.850 512,640 416,662 0.8128 0.850 0.800 0.850 0.790 0.850 512,640 0.8128 4.94%
2026-01-21 0 0.810 0.790 0.810 0.730 0.860 587,994 475,650 0.8089 0.810 0.790 0.810 0.730 0.860 587,994 0.8089 10.96%
2026-01-20 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2026-01-19 0 0.730 0.690 0.730 0.690 0.730 136,000 95,840 0.7047 0.730 0.690 0.730 0.690 0.730 136,000 0.7047 -2.67%
2026-01-16 0 0.750 0.720 0.750 0.690 0.750 168,000 118,720 0.7067 0.750 0.720 0.750 0.690 0.750 168,000 0.7067 -1.32%
2026-01-15 0 0.760 0.690 0.760 0.720 0.760 88,000 64,400 0.7318 0.760 0.690 0.760 0.720 0.760 88,000 0.7318 -2.56%
2026-01-14 0 0.780 0.740 0.780 0.740 0.780 24,960 18,761 0.7516 0.780 0.740 0.780 0.740 0.780 24,960 0.7516 -1.27%
2026-01-13 0 0.790 0.740 0.800 0.790 0.790 16,000 12,640 0.7900 0.790 0.740 0.800 0.790 0.790 16,000 0.7900 -3.66%
2026-01-09 0 0.820 0.800 0.820 0.820 0.820 137,600 110,976 0.8065 0.820 0.800 0.820 0.820 0.820 137,600 0.8065 0.00%
2026-01-08 0 0.820 0.780 0.820 0.770 0.820 160,000 126,960 0.7935 0.820 0.780 0.820 0.770 0.820 160,000 0.7935 2.50%
2026-01-07 0 0.800 0.770 0.800 0.760 0.800 124,000 95,280 0.7684 0.800 0.770 0.800 0.760 0.800 124,000 0.7684 -2.44%
2026-01-06 0 0.820 0.770 0.810 0.740 0.840 550,400 429,344 0.7801 0.820 0.770 0.810 0.740 0.840 550,400 0.7801 2.50%
2026-01-05 0 0.800 0.780 0.810 0.580 0.810 1,156,160 821,936 0.7109 0.800 0.780 0.810 0.580 0.810 1,156,160 0.7109 35.59%
2025-12-31 0 0.590 0.500 0.590 0.500 0.590 192,000 102,720 0.5350 0.590 0.500 0.590 0.500 0.590 192,000 0.5350 7.27%
2025-12-30 0 0.550 0.520 0.580 0.540 0.580 200,000 111,120 0.5556 0.550 0.520 0.580 0.540 0.580 200,000 0.5556 -5.17%
2025-12-29 0 0.580 0.550 0.610 0.580 0.620 216,000 129,120 0.5978 0.580 0.550 0.610 0.580 0.620 216,000 0.5978 -4.92%
2025-12-24 0 0.610 0.600 0.630 0.590 0.610 104,000 62,800 0.6038 0.610 0.600 0.630 0.590 0.610 104,000 0.6038 10.91%
2025-12-23 0 0.550 0.550 0.600 0.550 0.550 48,000 26,400 0.5500 0.550 0.550 0.600 0.550 0.550 48,000 0.5500 0.00%
2025-12-22 0 0.550 0.530 0.600 0.550 0.600 328,000 191,840 0.5849 0.550 0.530 0.600 0.550 0.600 328,000 0.5849 -9.84%
2025-12-19 0 0.610 0.580 0.620 0.580 0.610 288,000 168,960 0.5867 0.610 0.580 0.620 0.580 0.610 288,000 0.5867 5.17%
2025-12-18 0 0.580 0.550 0.590 0.550 0.600 256,000 146,320 0.5716 0.580 0.550 0.590 0.550 0.600 256,000 0.5716 3.57%
2025-12-17 0 0.560 0.470 0.560 0.520 0.560 56,000 29,760 0.5314 0.560 0.470 0.560 0.520 0.560 56,000 0.5314 7.69%
2025-12-16 0 0.520 0.470 0.520 0.500 0.540 312,000 163,040 0.5226 0.520 0.470 0.520 0.500 0.540 312,000 0.5226 -1.89%
2025-12-15 0 0.530 0.510 0.540 0.490 0.600 784,000 416,760 0.5316 0.530 0.510 0.540 0.490 0.600 784,000 0.5316 -11.67%
2025-12-12 0 0.600 0.570 0.580 0.570 0.600 200,000 115,520 0.5776 0.600 0.570 0.580 0.570 0.600 200,000 0.5776 -1.64%
2025-12-11 0 0.610 0.580 0.620 0.550 0.610 441,600 247,132 0.5596 0.610 0.580 0.620 0.550 0.610 441,600 0.5596 5.17%
2025-12-10 0 0.580 0.560 0.590 0.495 0.650 2,235,200 1,325,721 0.5931 0.580 0.560 0.590 0.495 0.650 2,235,200 0.5931 11.54%
2025-12-09 0 0.520 0.500 0.520 0.410 0.520 2,408,320 1,155,574 0.4798 0.520 0.500 0.520 0.410 0.520 2,408,320 0.4798 26.83%
2025-12-08 0 0.410 0.400 0.410 0.365 0.410 1,102,720 425,473 0.3858 0.410 0.400 0.410 0.365 0.410 1,102,720 0.3858 9.33%
2025-12-05 0 0.375 0.370 0.375 0.295 0.485 6,762,200 2,718,550 0.4020 0.375 0.370 0.375 0.295 0.485 6,762,200 0.4020 44.23%
2025-12-04 0 0.260 0.255 0.290 - - 0 0 - 0.260 0.255 0.290 - - 0 - 0.00%
2025-12-03 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2025-12-02 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2025-12-01 0 0.260 0.255 0.300 - - 0 0 - 0.260 0.255 0.300 - - 0 - 0.00%
2025-11-28 0 0.260 0.255 0.295 - - 8,000 2,320 0.2900 0.260 0.255 0.295 - - 8,000 0.2900 0.00%
2025-11-27 0 0.260 0.260 0.300 0.260 0.260 152,000 39,520 0.2600 0.260 0.260 0.300 0.260 0.260 152,000 0.2600 -7.14%
2025-11-26 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2025-11-25 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2025-11-24 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2025-11-21 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2025-11-20 0 0.280 0.280 0.300 0.280 0.280 43,000 11,530 0.2681 0.280 0.280 0.300 0.280 0.280 43,000 0.2681 0.00%
2025-11-19 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-11-18 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-11-17 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2025-11-14 0 0.280 0.260 0.300 0.260 0.280 40,000 10,560 0.2640 0.280 0.260 0.300 0.260 0.280 40,000 0.2640 7.69%
2025-11-13 0 0.260 0.260 0.300 0.260 0.265 80,000 20,840 0.2605 0.260 0.260 0.300 0.260 0.265 80,000 0.2605 1.96%
2025-11-12 0 0.255 0.255 0.295 0.255 0.260 136,000 35,320 0.2597 0.255 0.255 0.295 0.255 0.260 136,000 0.2597 -7.27%
2025-11-11 0 0.275 0.255 0.295 0.250 0.275 224,000 58,000 0.2589 0.275 0.255 0.295 0.250 0.275 224,000 0.2589 0.00%
2025-11-07 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2025-11-06 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2025-11-05 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2025-11-04 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2025-11-03 0 0.275 0.275 0.300 0.270 0.285 96,000 27,240 0.2838 0.275 0.275 0.300 0.270 0.285 96,000 0.2838 -3.51%
2025-10-31 0 0.285 0.285 0.320 0.285 0.285 32,000 9,120 0.2850 0.285 0.285 0.320 0.285 0.285 32,000 0.2850 0.00%
2025-10-30 0 0.285 0.285 0.320 0.285 0.295 256,640 73,932 0.2881 0.285 0.285 0.320 0.285 0.295 256,640 0.2881 -3.39%
2025-10-28 0 0.295 0.295 0.315 - - 0 0 - 0.295 0.295 0.315 - - 0 - 0.00%
2025-10-27 0 0.295 0.295 0.315 0.295 0.295 16,000 4,720 0.2950 0.295 0.295 0.315 0.295 0.295 16,000 0.2950 0.00%
2025-10-24 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2025-10-23 0 0.295 0.290 0.300 0.295 0.295 56,000 16,480 0.2943 0.295 0.290 0.300 0.295 0.295 56,000 0.2943 0.00%
2025-10-22 0 0.295 0.295 0.300 0.300 0.300 104,000 31,240 0.3004 0.295 0.295 0.300 0.300 0.300 104,000 0.3004 -3.28%
2025-10-21 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2025-10-20 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-10-17 0 0.305 0.305 0.320 0.300 0.305 64,000 19,400 0.3031 0.305 0.305 0.320 0.300 0.305 64,000 0.3031 -6.15%
2025-10-16 0 0.325 0.300 0.325 0.325 0.325 32,000 10,400 0.3250 0.325 0.300 0.325 0.325 0.325 32,000 0.3250 -1.52%
2025-10-15 0 0.330 0.295 0.330 0.300 0.330 64,000 20,080 0.3138 0.330 0.295 0.330 0.300 0.330 64,000 0.3138 1.54%
2025-10-14 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2025-10-13 0 0.325 0.300 0.325 0.325 0.325 8,000 2,600 0.3250 0.325 0.300 0.325 0.325 0.325 8,000 0.3250 8.33%
2025-10-10 0 0.300 0.300 0.325 0.300 0.305 96,000 29,000 0.3021 0.300 0.300 0.325 0.300 0.305 96,000 0.3021 -3.23%
2025-10-09 0 0.310 0.305 0.330 0.300 0.310 40,000 12,800 0.3200 0.310 0.305 0.330 0.300 0.310 40,000 0.3200 -1.59%
2025-10-08 0 0.315 0.300 0.325 0.300 0.315 144,000 44,200 0.3069 0.315 0.300 0.325 0.300 0.315 144,000 0.3069 5.00%
2025-10-06 0 0.300 0.300 0.330 0.300 0.325 424,000 133,960 0.3159 0.300 0.300 0.330 0.300 0.325 424,000 0.3159 -7.69%
2025-10-03 0 0.325 0.320 0.335 0.320 0.320 24,000 7,680 0.3200 0.325 0.320 0.335 0.320 0.320 24,000 0.3200 -1.52%
2025-10-02 0 0.330 0.320 0.345 - - 1,280 371 0.2898 0.330 0.320 0.345 - - 1,280 0.2898 0.00%
2025-09-30 0 0.330 0.325 0.345 0.330 0.330 24,000 8,080 0.3367 0.330 0.325 0.345 0.330 0.330 24,000 0.3367 -2.94%
2025-09-29 0 0.340 0.335 0.345 0.340 0.340 8,000 2,720 0.3400 0.340 0.335 0.345 0.340 0.340 8,000 0.3400 -1.45%
2025-09-26 0 0.345 0.340 0.350 0.335 0.345 280,000 95,280 0.3403 0.345 0.340 0.350 0.335 0.345 280,000 0.3403 -4.17%
2025-09-25 0 0.360 0.355 0.380 0.355 0.380 65,920 24,433 0.3706 0.360 0.355 0.380 0.355 0.380 65,920 0.3706 0.00%
2025-09-24 0 0.360 0.335 0.380 0.300 0.370 7,503,360 2,376,876 0.3168 0.360 0.335 0.380 0.300 0.370 7,503,360 0.3168 22.03%
2025-09-23 0 0.295 0.295 0.325 0.290 0.325 3,080,000 894,840 0.2905 0.295 0.295 0.325 0.290 0.325 3,080,000 0.2905 -1.67%
2025-09-22 0 0.300 0.290 0.325 0.300 0.335 592,000 179,720 0.3036 0.300 0.290 0.325 0.300 0.335 592,000 0.3036 -1.64%
2025-09-19 0 0.305 0.305 0.330 0.300 0.305 280,448 85,007 0.3031 0.305 0.305 0.330 0.300 0.305 280,448 0.3031 -7.58%
2025-09-18 0 0.330 0.280 0.335 0.330 0.330 16,000 5,280 0.3300 0.330 0.280 0.335 0.330 0.330 16,000 0.3300 0.00%
2025-09-17 0 0.330 0.280 0.335 - - 0 0 - 0.330 0.280 0.335 - - 0 - 0.00%
2025-09-16 0 0.330 0.290 0.335 - - 0 0 - 0.330 0.290 0.335 - - 0 - 0.00%
2025-09-15 0 0.330 0.280 0.335 0.330 0.330 16,000 5,280 0.3300 0.330 0.280 0.335 0.330 0.330 16,000 0.3300 0.00%
2025-09-12 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - -1.49%
2025-09-11 0 0.335 0.300 0.335 0.300 0.335 128,000 42,600 0.3328 0.335 0.300 0.335 0.300 0.335 128,000 0.3328 11.67%
2025-09-10 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2025-09-09 0 0.300 0.280 0.345 - - 0 0 - 0.300 0.280 0.345 - - 0 - 0.00%
2025-09-08 0 0.300 0.285 0.305 0.300 0.300 40,000 12,000 0.3000 0.300 0.285 0.305 0.300 0.300 40,000 0.3000 1.69%
2025-09-05 0 0.295 0.295 0.315 - - 0 0 - 0.295 0.295 0.315 - - 0 - 0.00%
2025-09-04 0 0.295 0.295 0.310 0.295 0.295 8,000 2,360 0.2950 0.295 0.295 0.310 0.295 0.295 8,000 0.2950 0.00%
2025-09-03 0 0.295 0.295 0.305 0.295 0.295 128,000 38,320 0.2994 0.295 0.295 0.305 0.295 0.295 128,000 0.2994 0.00%
2025-09-02 0 0.295 0.295 0.310 0.295 0.330 16,000 5,000 0.3125 0.295 0.295 0.310 0.295 0.330 16,000 0.3125 1.72%
2025-09-01 0 0.290 0.290 0.300 0.290 0.295 80,000 23,320 0.2915 0.290 0.290 0.300 0.290 0.295 80,000 0.2915 0.00%
2025-08-29 0 0.290 0.290 0.295 0.290 0.290 113,216 32,808 0.2898 0.290 0.290 0.295 0.290 0.290 113,216 0.2898 -1.69%
2025-08-28 0 0.295 0.290 0.305 0.295 0.295 24,000 7,080 0.2950 0.295 0.290 0.305 0.295 0.295 24,000 0.2950 0.00%
2025-08-27 0 0.295 0.295 0.305 0.295 0.295 291,520 85,945 0.2948 0.295 0.295 0.305 0.295 0.295 291,520 0.2948 0.00%
2025-08-26 0 0.295 0.285 0.305 - - 0 0 - 0.295 0.285 0.305 - - 0 - 0.00%
2025-08-25 0 0.295 0.295 0.305 0.290 0.290 1,376,000 398,960 0.2899 0.295 0.295 0.305 0.290 0.290 1,376,000 0.2899 -3.28%
2025-08-22 0 0.305 0.300 0.305 0.300 0.305 339,200 102,748 0.3029 0.305 0.300 0.305 0.300 0.305 339,200 0.3029 0.00%
2025-08-21 0 0.305 0.300 0.310 0.300 0.335 1,689,920 530,140 0.3137 0.305 0.300 0.310 0.300 0.335 1,689,920 0.3137 12.96%
2025-08-20 0 0.270 0.260 0.305 0.270 0.270 120,000 32,400 0.2700 0.270 0.260 0.305 0.270 0.270 120,000 0.2700 3.85%
2025-08-19 0 0.260 0.260 0.280 0.260 0.260 32,000 8,320 0.2600 0.260 0.260 0.280 0.260 0.260 32,000 0.2600 0.00%
2025-08-18 0 0.260 0.265 0.275 0.260 0.285 216,000 57,160 0.2646 0.260 0.265 0.275 0.260 0.285 216,000 0.2646 -7.14%
2025-08-15 0 0.280 0.265 0.280 0.270 0.280 36,800 10,000 0.2717 0.280 0.265 0.280 0.270 0.280 36,800 0.2717 3.70%
2025-08-14 0 0.270 0.265 0.280 0.270 0.280 160,960 44,289 0.2752 0.270 0.265 0.280 0.270 0.280 160,960 0.2752 -3.57%
2025-08-13 0 0.280 0.280 0.295 0.265 0.275 24,000 6,440 0.2683 0.280 0.280 0.295 0.265 0.275 24,000 0.2683 1.82%
2025-08-12 0 0.275 0.265 0.295 0.275 0.275 32,000 8,800 0.2750 0.275 0.265 0.295 0.275 0.275 32,000 0.2750 0.00%
2025-08-11 0 0.275 0.270 0.305 0.275 0.275 24,000 6,600 0.2750 0.275 0.270 0.305 0.275 0.275 24,000 0.2750 -3.51%
2025-08-08 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - -1.72%
2025-08-07 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2025-08-06 0 0.290 0.285 0.310 - - 0 0 - 0.290 0.285 0.310 - - 0 - 0.00%
2025-08-05 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2025-08-04 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 1.75%
2025-08-01 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 0.00%
2025-07-31 0 0.285 0.285 0.310 0.285 0.285 16,000 4,560 0.2850 0.285 0.285 0.310 0.285 0.285 16,000 0.2850 -3.39%
2025-07-30 0 0.295 0.295 0.310 0.295 0.295 139,200 40,968 0.2943 0.295 0.295 0.310 0.295 0.295 139,200 0.2943 1.72%
2025-07-29 0 0.290 0.290 0.335 0.290 0.295 2,080,000 603,400 0.2901 0.290 0.290 0.335 0.290 0.295 2,080,000 0.2901 -6.45%
2025-07-28 0 0.310 0.295 0.310 0.295 0.310 176,000 53,320 0.3030 0.310 0.295 0.310 0.295 0.310 176,000 0.3030 8.77%
2025-07-25 0 0.285 0.260 0.295 0.275 0.285 208,000 58,240 0.2800 0.285 0.260 0.295 0.275 0.285 208,000 0.2800 9.62%
2025-07-24 0 0.260 0.260 0.275 - - 0 0 - 0.260 0.260 0.275 - - 0 - 0.00%
2025-07-23 0 0.260 0.260 0.275 0.260 0.260 8,000 2,080 0.2600 0.260 0.260 0.275 0.260 0.260 8,000 0.2600 1.96%
2025-07-22 0 0.255 0.255 0.280 0.255 0.255 60,800 15,360 0.2526 0.255 0.255 0.280 0.255 0.255 60,800 0.2526 -1.92%
2025-07-21 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2025-07-18 0 0.260 0.260 0.280 0.260 0.260 40,080 10,460 0.2610 0.260 0.260 0.280 0.260 0.260 40,080 0.2610 -3.70%
2025-07-17 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2025-07-16 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2025-07-15 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2025-07-14 0 0.270 0.260 0.270 0.260 0.270 32,032 8,567 0.2675 0.270 0.260 0.270 0.260 0.270 32,032 0.2675 3.85%
2025-07-11 0 0.260 0.260 0.275 - - 0 0 - 0.260 0.260 0.275 - - 0 - 0.00%
2025-07-10 0 0.260 0.260 0.295 0.260 0.260 126,400 32,608 0.2580 0.260 0.260 0.295 0.260 0.260 126,400 0.2580 0.00%
2025-07-09 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 0.00%
2025-07-08 0 0.260 0.260 0.295 - - 8,000 2,080 0.2600 0.260 0.260 0.295 - - 8,000 0.2600 0.00%
2025-07-07 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 0.00%
2025-07-04 0 0.260 0.260 0.295 - - 8,000 2,080 0.2600 0.260 0.260 0.295 - - 8,000 0.2600 0.00%
2025-07-03 0 0.260 0.255 0.275 0.260 0.260 8,000 2,080 0.2600 0.260 0.255 0.275 0.260 0.260 8,000 0.2600 -5.45%
2025-07-02 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - -3.51%
2025-06-30 0 0.285 0.260 0.285 0.285 0.290 136,000 39,320 0.2891 0.285 0.260 0.285 0.285 0.290 136,000 0.2891 7.55%
2025-06-27 0 0.265 0.265 0.285 - - 315 77 0.2444 0.265 0.265 0.285 - - 315 0.2444 3.92%
2025-06-26 0 0.255 0.255 0.280 0.255 0.260 49,600 12,800 0.2581 0.255 0.255 0.280 0.255 0.260 49,600 0.2581 -1.92%
2025-06-25 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2025-06-24 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2025-06-23 0 0.260 0.260 0.280 0.255 0.260 120,315 30,880 0.2567 0.260 0.260 0.280 0.255 0.260 120,315 0.2567 1.96%
2025-06-20 0 0.255 0.255 0.285 - - 15,998 4,111 0.2570 0.255 0.255 0.285 - - 15,998 0.2570 0.00%
2025-06-19 0 0.255 0.255 0.285 - - 0 0 - 0.255 0.255 0.285 - - 0 - 0.00%
2025-06-18 0 0.255 0.255 0.280 0.250 0.260 358,412 92,034 0.2568 0.255 0.255 0.280 0.250 0.260 358,412 0.2568 -7.27%
2025-06-17 0 0.275 0.255 0.295 - - 0 0 - 0.275 0.255 0.295 - - 0 - 0.00%
2025-06-16 0 0.275 0.255 0.295 - - 0 0 - 0.275 0.255 0.295 - - 0 - 0.00%
2025-06-13 0 0.275 0.255 0.285 - - 0 0 - 0.275 0.255 0.285 - - 0 - 0.00%
2025-06-12 0 0.275 0.270 0.295 0.270 0.275 184,000 49,400 0.2685 0.275 0.270 0.295 0.270 0.275 184,000 0.2685 0.00%
2025-06-11 0 0.275 0.275 0.300 0.275 0.280 3,336,000 917,840 0.2751 0.275 0.275 0.300 0.275 0.280 3,336,000 0.2751 -1.79%
2025-06-10 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2025-06-09 0 0.280 0.280 0.310 0.280 0.290 80,000 22,480 0.2810 0.280 0.280 0.310 0.280 0.290 80,000 0.2810 -3.45%
2025-06-06 0 0.290 0.290 0.315 0.290 0.290 32,000 9,280 0.2900 0.290 0.290 0.315 0.290 0.290 32,000 0.2900 0.00%
2025-06-05 0 0.290 0.285 0.315 0.290 0.290 24,000 6,960 0.2900 0.290 0.285 0.315 0.290 0.290 24,000 0.2900 -3.33%
2025-06-04 0 0.300 0.285 0.320 0.275 0.300 3,512,000 1,018,240 0.2899 0.300 0.285 0.320 0.275 0.300 3,512,000 0.2899 -3.23%
2025-06-03 0 0.310 0.285 0.310 0.290 0.310 136,000 39,600 0.2912 0.310 0.285 0.310 0.290 0.310 136,000 0.2912 8.77%
2025-06-02 0 0.285 0.285 0.300 0.280 0.300 272,000 79,880 0.2937 0.285 0.285 0.300 0.280 0.300 272,000 0.2937 -9.52%
2025-05-30 0 0.315 0.305 0.325 - - 0 0 - 0.315 0.305 0.325 - - 0 - 0.00%
2025-05-29 0 0.315 0.305 0.320 0.305 0.315 248,000 76,200 0.3073 0.315 0.305 0.320 0.305 0.315 248,000 0.3073 1.61%
2025-05-28 0 0.310 0.310 0.315 0.305 0.315 88,000 27,520 0.3127 0.310 0.310 0.315 0.305 0.315 88,000 0.3127 -4.62%
2025-05-27 0 0.325 0.285 0.325 0.300 0.325 568,000 174,640 0.3075 0.325 0.285 0.325 0.300 0.325 568,000 0.3075 -1.52%
2025-05-26 0 0.330 0.315 0.335 - - 0 0 - 0.330 0.315 0.335 - - 0 - 0.00%
2025-05-23 0 0.330 0.320 0.340 0.330 0.330 64,000 21,120 0.3300 0.330 0.320 0.340 0.330 0.330 64,000 0.3300 0.00%
2025-05-22 0 0.330 0.315 0.340 0.330 0.350 552,000 187,280 0.3393 0.330 0.315 0.340 0.330 0.350 552,000 0.3393 -5.71%
2025-05-21 0 0.350 0.325 0.350 0.320 0.350 336,000 112,160 0.3338 0.350 0.325 0.350 0.320 0.350 336,000 0.3338 2.94%
2025-05-20 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2025-05-19 0 0.340 0.320 0.350 0.315 0.340 5,824,000 1,947,760 0.3344 0.340 0.320 0.350 0.315 0.340 5,824,000 0.3344 0.00%
2025-05-16 0 0.340 0.320 0.340 0.315 0.340 440,000 147,040 0.3342 0.340 0.320 0.340 0.315 0.340 440,000 0.3342 -1.45%
2025-05-15 0 0.345 0.310 0.340 0.315 0.345 48,000 15,360 0.3200 0.345 0.310 0.340 0.315 0.345 48,000 0.3200 6.15%
2025-05-14 0 0.325 0.320 0.345 0.325 0.340 188,800 61,608 0.3263 0.325 0.320 0.345 0.325 0.340 188,800 0.3263 -5.80%
2025-05-13 0 0.345 0.330 0.345 0.330 0.345 2,160,000 723,760 0.3351 0.345 0.330 0.345 0.330 0.345 2,160,000 0.3351 -4.17%
2025-05-12 0 0.360 0.350 0.360 0.310 0.360 10,452,528 3,537,179 0.3384 0.360 0.350 0.360 0.310 0.360 10,452,528 0.3384 10.77%
2025-05-09 0 0.325 0.315 0.345 0.300 0.385 7,169,600 2,240,976 0.3126 0.325 0.315 0.345 0.300 0.385 7,169,600 0.3126 10.17%
2025-05-08 0 0.295 0.295 0.315 0.290 0.325 664,000 208,360 0.3138 0.295 0.295 0.315 0.290 0.325 664,000 0.3138 0.00%
2025-05-07 0 0.295 0.290 0.325 0.295 0.305 208,000 61,040 0.2935 0.295 0.290 0.325 0.295 0.305 208,000 0.2935 -3.28%
2025-05-06 0 0.305 0.300 0.325 0.305 0.350 288,000 92,120 0.3199 0.305 0.300 0.325 0.305 0.350 288,000 0.3199 -7.58%
2025-05-02 0 0.330 0.305 0.330 0.270 0.330 240,000 74,320 0.3097 0.330 0.305 0.330 0.270 0.330 240,000 0.3097 22.22%
2025-04-30 0 0.270 0.260 0.270 0.249 0.270 216,000 56,408 0.2611 0.270 0.260 0.270 0.249 0.270 216,000 0.2611 8.43%
2025-04-29 0 0.249 0.246 0.250 0.245 0.255 724,800 181,304 0.2501 0.249 0.246 0.250 0.245 0.255 724,800 0.2501 -6.04%
2025-04-28 0 0.265 0.260 0.265 0.250 0.290 752,000 197,720 0.2629 0.265 0.260 0.265 0.250 0.290 752,000 0.2629 -8.62%
2025-04-25 0 0.290 0.275 0.295 0.270 0.360 2,033,600 619,384 0.3046 0.290 0.275 0.295 0.270 0.360 2,033,600 0.3046 -23.68%
2025-04-24 0 0.380 0.355 0.380 0.340 0.390 96,000 34,280 0.3571 0.380 0.355 0.380 0.340 0.390 96,000 0.3571 -1.30%
2025-04-23 0 0.385 0.365 0.385 0.355 0.395 480,000 180,960 0.3770 0.385 0.365 0.385 0.355 0.395 480,000 0.3770 -3.75%
2025-04-22 0 0.400 0.380 0.400 0.385 0.475 2,870,000 1,222,415 0.4259 0.400 0.380 0.400 0.385 0.475 2,870,000 0.4259 6.67%
2025-04-17 0 0.375 0.365 0.380 0.315 0.385 1,384,000 500,440 0.3616 0.375 0.365 0.380 0.315 0.385 1,384,000 0.3616 22.95%
2025-04-16 0 0.305 0.300 0.315 0.239 0.325 1,478,400 412,688 0.2791 0.305 0.300 0.315 0.239 0.325 1,478,400 0.2791 32.61%
2025-04-15 0 0.230 0.230 0.236 0.230 0.237 326,400 75,755 0.2321 0.230 0.230 0.236 0.230 0.237 326,400 0.2321 -2.95%
2025-04-14 0 0.237 0.237 0.247 0.237 0.270 480,000 117,616 0.2450 0.237 0.237 0.247 0.237 0.270 480,000 0.2450 -5.20%
2025-04-11 0 0.250 0.250 0.265 0.240 0.330 2,486,400 640,648 0.2577 0.250 0.250 0.265 0.240 0.330 2,486,400 0.2577 -16.67%
2025-04-10 0 0.300 0.315 0.345 0.250 0.360 1,742,400 513,088 0.2945 0.300 0.315 0.345 0.250 0.360 1,742,400 0.2945 -15.49%
2025-04-09 0 0.355 0.320 0.355 0.335 0.355 56,000 18,240 0.3257 0.355 0.320 0.355 0.335 0.355 56,000 0.3257 2.90%
2025-04-08 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2025-04-07 0 0.345 0.310 0.360 0.315 0.360 232,000 74,600 0.3216 0.345 0.310 0.360 0.315 0.360 232,000 0.3216 1.47%
2025-04-03 0 0.340 0.355 0.360 0.340 0.370 136,000 49,360 0.3629 0.340 0.355 0.360 0.340 0.370 136,000 0.3629 -6.85%
2025-04-02 0 0.365 0.325 0.365 0.340 0.380 170,240 61,003 0.3583 0.365 0.325 0.365 0.340 0.380 170,240 0.3583 5.80%
2025-04-01 0 0.345 0.320 0.345 0.330 0.380 176,640 59,894 0.3391 0.345 0.320 0.345 0.330 0.380 176,640 0.3391 -1.43%
2025-03-31 0 0.350 0.335 0.355 0.325 0.385 376,000 127,760 0.3398 0.350 0.335 0.355 0.325 0.385 376,000 0.3398 -9.09%
2025-03-28 0 0.385 0.350 0.385 0.365 0.385 408,000 149,080 0.3654 0.385 0.350 0.385 0.365 0.385 408,000 0.3654 -1.28%
2025-03-27 0 0.390 0.345 0.395 0.365 0.400 48,000 18,560 0.3867 0.390 0.345 0.395 0.365 0.400 48,000 0.3867 -2.50%
2025-03-26 0 0.400 0.365 0.405 0.385 0.400 248,000 94,520 0.3811 0.400 0.365 0.405 0.385 0.400 248,000 0.3811 2.56%
2025-03-25 0 0.390 0.350 0.395 0.370 0.390 144,000 54,520 0.3786 0.390 0.350 0.395 0.370 0.390 144,000 0.3786 4.00%
2025-03-24 0 0.375 0.360 0.380 0.355 0.390 88,000 32,520 0.3695 0.375 0.360 0.380 0.355 0.390 88,000 0.3695 0.00%
2025-03-21 0 0.375 0.340 0.390 0.345 0.375 104,000 36,680 0.3527 0.375 0.340 0.390 0.345 0.375 104,000 0.3527 8.70%
2025-03-20 0 0.345 0.330 0.355 0.325 0.345 43,840 14,555 0.3320 0.345 0.330 0.355 0.325 0.345 43,840 0.3320 -4.17%
2025-03-19 0 0.360 0.315 0.360 0.330 0.360 456,000 151,960 0.3332 0.360 0.315 0.360 0.330 0.360 456,000 0.3332 7.46%
2025-03-18 0 0.335 0.320 0.340 0.325 0.345 80,000 27,240 0.3405 0.335 0.320 0.340 0.325 0.345 80,000 0.3405 1.52%
2025-03-17 0 0.330 0.315 0.360 0.330 0.400 36,480 12,396 0.3398 0.330 0.315 0.360 0.330 0.400 36,480 0.3398 -7.04%
2025-03-14 0 0.355 0.305 0.355 0.325 0.340 144,000 48,040 0.3336 0.355 0.305 0.355 0.325 0.340 144,000 0.3336 14.52%
2025-03-13 0 0.310 0.300 0.310 0.300 0.305 65,280 19,697 0.3017 0.310 0.300 0.310 0.300 0.305 65,280 0.3017 1.64%
2025-03-12 0 0.305 0.305 0.325 0.300 0.325 11,080,000 3,350,680 0.3024 0.305 0.305 0.325 0.300 0.325 11,080,000 0.3024 -3.17%
2025-03-11 0 0.315 0.310 0.330 0.310 0.340 346,880 109,718 0.3163 0.315 0.310 0.330 0.310 0.340 346,880 0.3163 -1.56%
2025-03-10 0 0.320 0.305 0.320 0.310 0.335 239,680 76,142 0.3177 0.320 0.305 0.320 0.310 0.335 239,680 0.3177 -4.48%
2025-03-07 0 0.335 0.315 0.335 0.310 0.350 197,120 62,707 0.3181 0.335 0.315 0.335 0.310 0.350 197,120 0.3181 8.06%
2025-03-06 0 0.310 0.305 0.370 0.310 0.310 48,000 14,880 0.3100 0.310 0.305 0.370 0.310 0.310 48,000 0.3100 1.64%
2025-03-05 0 0.305 0.305 0.340 0.305 0.305 224,048 68,333 0.3050 0.305 0.305 0.340 0.305 0.305 224,048 0.3050 -1.61%
2025-03-04 0 0.310 0.310 0.355 0.310 0.310 8,000 2,480 0.3100 0.310 0.310 0.355 0.310 0.310 8,000 0.3100 -12.68%
2025-03-03 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - -1.39%
2025-02-28 0 0.360 0.330 0.370 0.360 0.360 72,064 25,939 0.3599 0.360 0.330 0.370 0.360 0.360 72,064 0.3599 4.35%
2025-02-27 0 0.345 0.320 0.360 0.345 0.345 49,600 16,768 0.3381 0.345 0.320 0.360 0.345 0.345 49,600 0.3381 2.99%
2025-02-26 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2025-02-25 0 0.335 0.310 0.345 0.300 0.335 100,800 31,040 0.3079 0.335 0.310 0.345 0.300 0.335 100,800 0.3079 -4.29%
2025-02-24 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2025-02-21 0 0.350 0.320 0.350 0.310 0.350 28,800 9,552 0.3317 0.350 0.320 0.350 0.310 0.350 28,800 0.3317 1.45%
2025-02-20 0 0.345 0.345 0.355 0.330 0.330 28,800 9,584 0.3328 0.345 0.345 0.355 0.330 0.330 28,800 0.3328 8.92%
2025-02-19 0 0.400 0.350 0.415 0.400 0.400 11,200 4,480 0.4000 0.317 0.277 0.329 0.317 0.317 14,144 0.3168 0.00%
2025-02-18 0 0.080 0.080 0.083 0.080 0.082 664,000 53,960 0.0813 0.317 0.317 0.329 0.317 0.325 167,703 0.3218 -2.44%
2025-02-17 0 0.082 0.078 0.083 0.071 0.082 1,352,000 102,824 0.0761 0.325 0.309 0.329 0.281 0.325 341,468 0.3011 18.84%
2025-02-14 0 0.069 0.066 0.069 0.068 0.069 344,000 23,392 0.0680 0.273 0.261 0.273 0.269 0.273 86,882 0.2692 4.55%
2025-02-13 0 0.066 0.066 0.067 0.066 0.066 200,000 13,200 0.0660 0.261 0.261 0.265 0.261 0.261 50,513 0.2613 1.54%
2025-02-12 0 0.065 0.068 0.069 0.065 0.065 80,000 5,200 0.0650 0.257 0.269 0.273 0.257 0.257 20,205 0.2574 -8.45%
2025-02-11 0 0.071 0.065 0.071 0.065 0.071 184,000 12,008 0.0653 0.281 0.257 0.281 0.257 0.281 46,472 0.2584 7.58%
2025-02-10 0 0.066 0.064 0.070 - - 0 0 - 0.261 0.253 0.277 - - 0 - 0.00%
2025-02-07 0 0.066 0.067 0.070 0.066 0.066 51,200 3,360 0.0656 0.261 0.265 0.277 0.261 0.261 12,931 0.2598 -5.71%
2025-02-06 0 0.070 0.066 0.070 0.070 0.070 112,000 7,840 0.0700 0.277 0.261 0.277 0.277 0.277 28,287 0.2772 0.00%
2025-02-05 0 0.070 0.067 0.070 0.066 0.071 176,000 12,248 0.0696 0.277 0.265 0.277 0.261 0.281 44,451 0.2755 -1.41%
2025-02-04 0 0.071 0.067 0.075 0.070 0.075 184,000 13,136 0.0714 0.281 0.265 0.297 0.277 0.297 46,472 0.2827 5.97%
2025-02-03 0 0.067 0.065 0.070 0.067 0.067 160,000 10,720 0.0670 0.265 0.257 0.277 0.265 0.265 40,410 0.2653 -4.29%
2025-01-28 0 0.070 0.066 0.070 - - 0 0 - 0.277 0.261 0.277 - - 0 - -2.78%
2025-01-27 0 0.072 0.065 0.072 0.072 0.072 24,000 1,728 0.0720 0.285 0.257 0.285 0.285 0.285 6,062 0.2851 0.00%
2025-01-24 0 0.072 0.067 0.072 0.072 0.072 200,000 14,072 0.0704 0.285 0.265 0.285 0.285 0.285 50,513 0.2786 -7.69%
2025-01-23 0 0.078 0.072 0.078 - - 0 0 - 0.309 0.285 0.309 - - 0 - 0.00%
2025-01-22 0 0.078 0.075 0.080 0.078 0.078 16,000 1,248 0.0780 0.309 0.297 0.317 0.309 0.309 4,041 0.3088 0.00%
2025-01-21 0 0.078 0.072 0.080 - - 0 0 - 0.309 0.285 0.317 - - 0 - 0.00%
2025-01-20 0 0.078 0.072 0.078 0.078 0.078 16,000 1,216 0.0760 0.309 0.285 0.309 0.309 0.309 4,041 0.3009 5.41%
2025-01-17 0 0.074 0.070 0.075 0.071 0.075 360,000 26,472 0.0735 0.293 0.277 0.297 0.281 0.297 90,923 0.2911 7.25%
2025-01-16 0 0.069 0.066 0.072 - - 0 0 - 0.273 0.261 0.285 - - 0 - 0.00%
2025-01-15 0 0.069 0.069 0.070 0.069 0.069 520,000 35,880 0.0690 0.273 0.273 0.277 0.273 0.273 131,334 0.2732 2.99%
2025-01-14 0 0.067 0.063 0.068 0.062 0.067 208,000 13,896 0.0668 0.265 0.249 0.269 0.245 0.265 52,534 0.2645 8.06%
2025-01-13 0 0.062 0.062 0.067 0.062 0.064 45,040 2,831 0.0629 0.245 0.245 0.265 0.245 0.253 11,376 0.2489 -3.13%
2025-01-10 0 0.064 0.064 0.068 0.063 0.064 264,000 16,952 0.0642 0.253 0.253 0.269 0.249 0.253 66,677 0.2542 -1.54%
2025-01-09 0 0.065 0.065 0.070 0.064 0.064 12,800 804 0.0628 0.257 0.257 0.277 0.253 0.253 3,233 0.2487 -2.99%
2025-01-08 0 0.067 0.067 0.070 0.065 0.065 38,160 2,449 0.0642 0.265 0.265 0.277 0.257 0.257 9,638 0.2541 -4.29%
2025-01-07 0 0.070 0.070 0.073 - - 0 0 - 0.277 0.277 0.289 - - 0 - 0.00%
2025-01-06 0 0.070 0.066 0.073 0.070 0.070 400,000 28,000 0.0700 0.277 0.261 0.289 0.277 0.277 101,026 0.2772 -1.41%
2025-01-03 0 0.071 0.065 0.071 0.071 0.071 24,000 1,704 0.0710 0.281 0.257 0.281 0.281 0.281 6,062 0.2811 -1.39%
2025-01-02 0 0.072 0.069 0.076 - - 0 0 - 0.285 0.273 0.301 - - 0 - 0.00%
2024-12-31 0 0.072 0.066 0.075 - - 0 0 - 0.285 0.261 0.297 - - 0 - 0.00%
2024-12-30 0 0.072 0.071 0.072 0.070 0.072 208,000 14,856 0.0714 0.285 0.281 0.285 0.277 0.285 52,534 0.2828 9.09%
2024-12-27 0 0.066 0.064 0.068 0.064 0.066 584,000 38,144 0.0653 0.261 0.253 0.269 0.253 0.261 147,498 0.2586 3.12%
2024-12-24 0 0.064 0.064 0.072 0.064 0.064 200,000 12,800 0.0640 0.253 0.253 0.285 0.253 0.253 50,513 0.2534 1.59%
2024-12-23 0 0.063 0.063 0.068 0.062 0.062 48,000 2,976 0.0620 0.249 0.249 0.269 0.245 0.245 12,123 0.2455 -3.08%
2024-12-20 0 0.065 0.065 0.069 - - 0 0 - 0.257 0.257 0.273 - - 0 - 0.00%
2024-12-19 0 0.065 0.065 0.069 - - 0 0 - 0.257 0.257 0.273 - - 0 - 0.00%
2024-12-18 0 0.065 0.065 0.072 0.064 0.065 192,000 12,344 0.0643 0.257 0.257 0.285 0.253 0.257 48,493 0.2546 -1.52%
2024-12-17 0 0.066 0.063 0.067 0.062 0.066 392,000 25,616 0.0653 0.261 0.249 0.265 0.245 0.261 99,006 0.2587 0.00%
2024-12-16 0 0.066 0.063 0.069 0.058 0.066 4,592,000 282,848 0.0616 0.261 0.249 0.273 0.230 0.261 1,159,779 0.2439 -13.16%
2024-12-13 0 0.076 0.076 0.085 - - 0 0 - 0.301 0.301 0.337 - - 0 - 1.33%
2024-12-12 0 0.075 0.075 0.085 - - 0 0 - 0.297 0.297 0.337 - - 0 - 2.74%
2024-12-11 0 0.073 0.073 0.083 0.073 0.073 40,000 2,920 0.0730 0.289 0.289 0.329 0.289 0.289 10,103 0.2890 0.00%
2024-12-10 0 0.073 0.073 0.085 0.072 0.072 72,000 5,184 0.0720 0.289 0.289 0.337 0.285 0.285 18,185 0.2851 -1.35%
2024-12-09 0 0.074 0.071 0.079 0.070 0.076 424,000 31,592 0.0745 0.293 0.281 0.313 0.277 0.301 107,088 0.2950 -2.63%
2024-12-06 0 0.076 0.070 0.076 0.076 0.076 16,000 1,216 0.0760 0.301 0.277 0.301 0.301 0.301 4,041 0.3009 8.57%
2024-12-05 0 0.070 0.070 0.076 0.070 0.070 40,000 2,800 0.0700 0.277 0.277 0.301 0.277 0.277 10,103 0.2772 -1.41%
2024-12-04 0 0.071 0.071 0.080 - - 0 0 - 0.281 0.281 0.317 - - 0 - 0.00%
2024-12-03 0 0.071 0.071 0.080 0.071 0.074 408,000 29,608 0.0726 0.281 0.281 0.317 0.281 0.293 103,047 0.2873 -5.33%
2024-12-02 0 0.075 0.075 0.090 0.070 0.120 2,360,000 207,632 0.0880 0.297 0.297 0.356 0.277 0.475 596,054 0.3483 13.64%
2024-11-29 0 0.066 0.066 0.071 0.065 0.066 384,000 24,992 0.0651 0.261 0.261 0.281 0.257 0.261 96,985 0.2577 0.00%
2024-11-28 0 0.066 0.066 0.072 0.066 0.070 584,000 39,448 0.0675 0.261 0.261 0.285 0.261 0.277 147,498 0.2674 -14.29%
2024-11-27 0 0.077 0.069 0.077 0.078 0.078 136,000 10,608 0.0780 0.305 0.273 0.305 0.309 0.309 34,349 0.3088 5.48%
2024-11-26 0 0.073 0.070 0.076 0.069 0.080 2,400,000 178,440 0.0744 0.289 0.277 0.301 0.273 0.317 606,156 0.2944 -12.05%
2024-11-25 0 0.083 0.081 0.090 0.083 0.086 696,000 58,456 0.0840 0.329 0.321 0.356 0.329 0.341 175,785 0.3325 -2.35%
2024-11-22 0 0.085 0.085 0.091 - - 0 0 - 0.337 0.337 0.360 - - 0 - 2.41%
2024-11-21 0 0.083 0.083 0.092 0.083 0.083 8,000 664 0.0830 0.329 0.329 0.364 0.329 0.329 2,021 0.3286 -3.49%
2024-11-20 0 0.086 0.086 0.094 0.086 0.087 344,000 29,600 0.0860 0.341 0.341 0.372 0.341 0.344 86,882 0.3407 -2.27%
2024-11-19 0 0.088 0.088 0.095 - - 0 0 - 0.348 0.348 0.376 - - 0 - 0.00%
2024-11-18 0 0.088 0.088 0.095 0.085 0.087 344,000 29,464 0.0857 0.348 0.348 0.376 0.337 0.344 86,882 0.3391 -2.22%
2024-11-15 0 0.090 0.090 0.099 0.090 0.094 760,000 69,992 0.0921 0.356 0.356 0.392 0.356 0.372 191,949 0.3646 -2.17%
2024-11-14 0 0.092 0.094 0.108 0.091 0.105 1,496,000 142,776 0.0954 0.364 0.372 0.428 0.360 0.416 377,837 0.3779 1.10%
2024-11-13 0 0.091 0.091 0.107 0.091 0.105 752,000 71,592 0.0952 0.360 0.360 0.424 0.360 0.416 189,929 0.3769 3.41%
2024-11-12 0 0.088 0.088 0.101 0.087 0.100 1,032,000 98,248 0.0952 0.348 0.348 0.400 0.344 0.396 260,647 0.3769 -2.22%
2024-11-11 0 0.090 0.090 0.109 0.088 0.093 152,000 13,648 0.0898 0.356 0.356 0.432 0.348 0.368 38,390 0.3555 -5.26%
2024-11-08 0 0.095 0.095 0.109 0.095 0.101 264,000 26,256 0.0995 0.376 0.376 0.432 0.376 0.400 66,677 0.3938 -7.77%
2024-11-07 0 0.103 0.103 0.109 0.101 0.110 448,000 48,328 0.1079 0.408 0.408 0.432 0.400 0.436 113,149 0.4271 -1.90%
2024-11-06 0 0.105 0.104 0.116 0.105 0.132 832,000 92,336 0.1110 0.416 0.412 0.459 0.416 0.523 210,134 0.4394 -7.08%
2024-11-05 0 0.113 0.113 0.121 0.112 0.112 8,000 896 0.1120 0.447 0.447 0.479 0.443 0.443 2,021 0.4435 -6.61%
2024-11-04 0 0.121 0.113 0.122 0.121 0.122 40,000 4,848 0.1212 0.479 0.447 0.483 0.479 0.483 10,103 0.4799 -0.82%
2024-11-01 0 0.122 0.112 0.140 0.121 0.141 121,600 15,764 0.1296 0.483 0.443 0.554 0.479 0.558 30,712 0.5133 -5.43%
2024-10-31 0 0.129 0.129 0.145 0.128 0.138 120,000 16,400 0.1367 0.511 0.511 0.574 0.507 0.546 30,308 0.5411 -6.52%
2024-10-30 0 0.138 0.135 0.152 0.138 0.151 160,000 22,776 0.1424 0.546 0.535 0.602 0.546 0.598 40,410 0.5636 -4.83%
2024-10-29 0 0.145 0.143 0.152 0.145 0.151 24,000 3,544 0.1477 0.574 0.566 0.602 0.574 0.598 6,062 0.5847 -8.81%
2024-10-28 0 0.159 0.155 0.159 0.163 0.163 32,000 5,216 0.1630 0.630 0.614 0.630 0.645 0.645 8,082 0.6454 -3.05%
2024-10-25 0 0.164 0.157 0.166 - - 0 0 - 0.649 0.622 0.657 - - 0 - 0.00%
2024-10-24 0 0.164 0.156 0.164 0.156 0.164 424,000 66,280 0.1563 0.649 0.618 0.649 0.618 0.649 107,088 0.6189 -0.61%
2024-10-23 0 0.165 0.152 0.162 0.150 0.165 1,040,000 158,512 0.1524 0.653 0.602 0.641 0.594 0.653 262,668 0.6035 -2.94%
2024-10-22 0 0.170 0.159 0.172 0.148 0.180 200,000 34,152 0.1708 0.673 0.630 0.681 0.586 0.713 50,513 0.6761 3.66%
2024-10-21 0 0.164 0.155 0.165 0.152 0.900 2,192,000 402,304 0.1835 0.649 0.614 0.653 0.602 3.563 553,623 0.7267 -3.53%
2024-10-18 0 0.170 0.160 0.180 0.150 0.170 144,080 23,172 0.1608 0.673 0.633 0.713 0.594 0.673 36,390 0.6368 13.33%
2024-10-17 0 0.150 0.150 0.160 - - 0 0 - 0.594 0.594 0.633 - - 0 - 0.00%
2024-10-16 0 0.150 0.150 0.160 0.150 0.150 8,000 1,200 0.1500 0.594 0.594 0.633 0.594 0.594 2,021 0.5939 -2.60%
2024-10-15 0 0.154 0.140 0.154 - - 0 0 - 0.610 0.554 0.610 - - 0 - -0.65%
2024-10-14 0 0.155 0.150 0.165 0.154 0.155 584,000 90,440 0.1549 0.614 0.594 0.653 0.610 0.614 147,498 0.6132 0.00%
2024-10-10 0 0.155 0.155 0.170 - - 0 0 - 0.614 0.614 0.673 - - 0 - 0.00%
2024-10-09 0 0.155 0.145 0.169 0.155 0.155 304,000 47,120 0.1550 0.614 0.574 0.669 0.614 0.614 76,780 0.6137 -0.64%
2024-10-08 0 0.156 0.151 0.170 0.155 0.156 24,000 3,728 0.1553 0.618 0.598 0.673 0.614 0.618 6,062 0.6150 0.65%
2024-10-07 0 0.155 0.155 0.163 0.150 0.177 576,000 93,128 0.1617 0.614 0.614 0.645 0.594 0.701 145,478 0.6402 -4.32%
2024-10-04 0 0.162 0.150 0.162 0.160 0.162 32,160 5,175 0.1609 0.641 0.594 0.641 0.633 0.641 8,122 0.6371 1.25%
2024-10-03 0 0.160 0.142 0.167 - - 880 121 0.1375 0.633 0.562 0.661 - - 222 0.5444 6.67%
2024-10-02 0 0.150 0.142 0.168 0.132 0.150 288,000 40,064 0.1391 0.594 0.562 0.665 0.523 0.594 72,739 0.5508 10.29%
2024-09-30 0 0.136 0.120 0.143 0.109 0.137 512,000 64,384 0.1258 0.538 0.475 0.566 0.432 0.542 129,313 0.4979 23.64%
2024-09-27 0 0.110 0.110 0.119 0.110 0.113 72,000 8,056 0.1119 0.436 0.436 0.471 0.436 0.447 18,185 0.4430 -1.79%
2024-09-26 0 0.112 0.112 0.119 0.112 0.112 64,000 7,168 0.1120 0.443 0.443 0.471 0.443 0.443 16,164 0.4435 -1.75%
2024-09-25 0 0.114 0.112 0.116 - - 0 0 - 0.451 0.443 0.459 - - 0 - 0.00%
2024-09-24 0 0.114 0.110 0.117 - - 0 0 - 0.451 0.436 0.463 - - 0 - 0.00%
2024-09-23 0 0.114 0.106 0.114 0.115 0.115 88,000 10,120 0.1150 0.451 0.420 0.451 0.455 0.455 22,226 0.4553 4.59%
2024-09-20 0 0.109 0.108 0.117 0.109 0.109 432,000 47,088 0.1090 0.432 0.428 0.463 0.432 0.432 109,108 0.4316 0.93%
2024-09-19 0 0.108 0.108 0.117 - - 0 0 - 0.428 0.428 0.463 - - 0 - 1.89%
2024-09-17 0 0.106 0.101 0.113 - - 0 0 - 0.420 0.400 0.447 - - 0 - 0.00%
2024-09-16 0 0.106 0.101 0.113 - - 0 0 - 0.420 0.400 0.447 - - 0 - 0.00%
2024-09-13 0 0.106 0.101 0.110 0.100 0.106 432,000 43,752 0.1013 0.420 0.400 0.436 0.396 0.420 109,108 0.4010 0.00%
2024-09-12 0 0.106 0.105 0.110 - - 16,000 1,680 0.1050 0.420 0.416 0.436 - - 4,041 0.4157 0.00%
2024-09-11 0 0.106 0.106 0.110 0.101 0.105 56,000 5,848 0.1044 0.420 0.420 0.436 0.400 0.416 14,144 0.4135 0.00%
2024-09-10 0 0.106 0.106 0.115 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2024-09-09 0 0.106 0.104 0.110 - - 0 0 - 0.420 0.412 0.436 - - 0 - 0.00%
2024-09-05 0 0.106 0.101 0.115 - - 0 0 - 0.420 0.400 0.455 - - 0 - 0.00%
2024-09-04 0 0.106 0.104 0.116 0.106 0.106 24,000 2,544 0.1060 0.420 0.412 0.459 0.420 0.420 6,062 0.4197 0.00%
2024-09-03 0 0.106 0.101 0.110 0.095 0.106 88,000 8,912 0.1013 0.420 0.400 0.436 0.376 0.420 22,226 0.4010 0.00%
2024-09-02 0 0.106 0.105 0.115 - - 0 0 - 0.420 0.416 0.455 - - 0 - 0.00%
2024-08-30 0 0.106 0.101 0.109 0.106 0.106 40,000 4,240 0.1060 0.420 0.400 0.432 0.420 0.420 10,103 0.4197 0.00%
2024-08-29 0 0.106 0.101 0.110 - - 0 0 - 0.420 0.400 0.436 - - 0 - 0.00%
2024-08-28 0 0.106 0.100 0.109 0.096 0.106 168,000 17,248 0.1027 0.420 0.396 0.432 0.380 0.420 42,431 0.4065 0.00%
2024-08-27 0 0.106 0.106 0.115 0.102 0.105 112,000 11,512 0.1028 0.420 0.420 0.455 0.404 0.416 28,287 0.4070 0.00%
2024-08-26 0 0.106 0.103 0.113 0.106 0.108 240,000 25,896 0.1079 0.420 0.408 0.447 0.420 0.428 60,616 0.4272 -1.85%
2024-08-23 0 0.108 0.103 0.113 0.090 0.108 232,000 21,760 0.0938 0.428 0.408 0.447 0.356 0.428 58,595 0.3714 6.93%
2024-08-22 0 0.101 0.097 0.115 0.100 0.109 288,000 30,512 0.1059 0.400 0.384 0.455 0.396 0.432 72,739 0.4195 -7.34%
2024-08-21 0 0.109 0.105 0.124 - - 96,000 10,648 0.1109 0.432 0.416 0.491 - - 24,246 0.4392 0.00%
2024-08-20 0 0.109 0.109 0.124 0.108 0.108 20,800 2,208 0.1062 0.432 0.432 0.491 0.428 0.428 5,253 0.4203 -1.80%
2024-08-19 0 0.111 0.111 0.118 0.109 0.112 184,000 20,112 0.1093 0.439 0.439 0.467 0.432 0.443 46,472 0.4328 5.71%
2024-08-16 0 0.105 0.102 0.110 0.098 0.105 560,000 56,624 0.1011 0.416 0.404 0.436 0.388 0.416 141,436 0.4003 0.00%
2024-08-15 0 0.105 0.099 0.119 - - 16,000 1,680 0.1050 0.416 0.392 0.471 - - 4,041 0.4157 0.00%
2024-08-14 0 0.105 0.100 0.115 0.104 0.105 56,000 5,872 0.1049 0.416 0.396 0.455 0.412 0.416 14,144 0.4152 -10.26%
2024-08-13 0 0.117 0.105 0.119 - - 0 0 - 0.463 0.416 0.471 - - 0 - 0.00%
2024-08-12 0 0.117 0.113 0.119 - - 0 0 - 0.463 0.447 0.471 - - 0 - 0.00%
2024-08-09 0 0.117 0.096 0.119 0.062 0.117 3,560,000 316,056 0.0888 0.463 0.380 0.471 0.245 0.463 899,132 0.3515 3.54%
2024-08-08 0 0.113 0.113 0.121 0.113 0.119 136,000 15,944 0.1172 0.447 0.447 0.479 0.447 0.471 34,349 0.4642 -5.04%
2024-08-07 0 0.119 0.113 0.119 0.109 0.130 488,000 58,376 0.1196 0.471 0.447 0.471 0.432 0.515 123,252 0.4736 -10.53%
2024-08-06 0 0.133 0.125 0.133 0.128 0.137 280,000 36,368 0.1299 0.527 0.495 0.527 0.507 0.542 70,718 0.5143 -7.64%
2024-08-05 0 0.144 0.136 0.144 0.128 0.150 456,000 63,224 0.1386 0.570 0.538 0.570 0.507 0.594 115,170 0.5490 -3.36%
2024-08-02 0 0.149 0.135 0.153 0.149 0.149 104,000 15,496 0.1490 0.590 0.535 0.606 0.590 0.590 26,267 0.5899 0.00%
2024-08-01 0 0.149 0.147 0.150 0.149 0.149 32,000 4,768 0.1490 0.590 0.582 0.594 0.590 0.590 8,082 0.5899 1.36%
2024-07-31 0 0.147 0.135 0.147 0.140 0.150 144,000 20,376 0.1415 0.582 0.535 0.582 0.554 0.594 36,369 0.5603 -5.16%
2024-07-30 0 0.155 0.142 0.156 0.155 0.155 64,000 9,920 0.1550 0.614 0.562 0.618 0.614 0.614 16,164 0.6137 -0.64%
2024-07-29 0 0.156 0.143 0.156 - - 1,120 153 0.1366 0.618 0.566 0.618 - - 283 0.5409 0.00%
2024-07-26 0 0.156 0.144 0.156 0.156 0.161 16,000 2,536 0.1585 0.618 0.570 0.618 0.618 0.637 4,041 0.6276 -1.89%
2024-07-25 0 0.159 0.140 0.160 - - 0 0 - 0.630 0.554 0.633 - - 0 - 0.00%
2024-07-24 0 0.159 0.142 0.160 - - 0 0 - 0.630 0.562 0.633 - - 0 - 0.00%
2024-07-23 0 0.159 0.145 0.160 - - 0 0 - 0.630 0.574 0.633 - - 0 - -0.63%
2024-07-22 0 0.160 0.149 0.161 0.160 0.161 984,000 157,448 0.1600 0.633 0.590 0.637 0.633 0.637 248,524 0.6335 2.56%
2024-07-19 0 0.156 0.156 0.158 0.155 0.160 6,176,000 969,520 0.1570 0.618 0.618 0.626 0.614 0.633 1,559,842 0.6216 0.00%
2024-07-18 0 0.156 0.145 0.156 0.137 0.156 7,408,000 1,136,496 0.1534 0.618 0.574 0.618 0.542 0.618 1,871,002 0.6074 -3.70%
2024-07-17 0 0.162 0.150 0.162 0.150 0.166 328,000 50,536 0.1541 0.641 0.594 0.641 0.594 0.657 82,841 0.6100 -2.99%
2024-07-16 0 0.167 0.156 0.167 - - 0 0 - 0.661 0.618 0.661 - - 0 - 0.00%
2024-07-15 0 0.167 0.158 0.167 0.159 0.171 80,000 12,816 0.1602 0.661 0.626 0.661 0.630 0.677 20,205 0.6343 -1.18%
2024-07-12 0 0.169 0.160 0.172 - - 0 0 - 0.669 0.633 0.681 - - 0 - 0.00%
2024-07-11 0 0.169 0.160 0.169 - - 0 0 - 0.669 0.633 0.669 - - 0 - 0.00%
2024-07-10 0 0.169 0.156 0.169 0.165 0.171 144,000 23,888 0.1659 0.669 0.618 0.669 0.653 0.677 36,369 0.6568 3.05%
2024-07-09 0 0.164 0.155 0.165 0.164 0.164 8,000 1,312 0.1640 0.649 0.614 0.653 0.649 0.649 2,021 0.6493 2.50%
2024-07-08 0 0.160 0.154 0.160 0.151 0.164 496,000 77,080 0.1554 0.633 0.610 0.633 0.598 0.649 125,272 0.6153 -13.04%
2024-07-05 0 0.184 0.164 0.184 - - 0 0 - 0.729 0.649 0.729 - - 0 - 0.00%
2024-07-04 0 0.184 0.163 0.184 - - 0 0 - 0.729 0.645 0.729 - - 0 - 0.00%
2024-07-03 0 0.184 0.165 0.184 - - 0 0 - 0.729 0.653 0.729 - - 0 - 0.00%
2024-07-02 0 0.184 0.165 0.184 0.150 0.185 1,208,000 192,288 0.1592 0.729 0.653 0.729 0.594 0.732 305,099 0.6302 -3.16%
2024-06-28 0 0.190 0.180 0.190 - - 0 0 - 0.752 0.713 0.752 - - 0 - 0.00%
2024-06-27 0 0.190 0.180 0.190 0.200 0.200 8,000 1,600 0.2000 0.752 0.713 0.752 0.792 0.792 2,021 0.7919 0.00%
2024-06-26 0 0.190 0.181 0.190 0.184 0.210 336,000 64,296 0.1914 0.752 0.717 0.752 0.729 0.831 84,862 0.7577 -3.06%
2024-06-25 0 0.196 0.188 0.200 0.196 0.196 72,000 14,272 0.1982 0.776 0.744 0.792 0.776 0.776 18,185 0.7848 -3.92%
2024-06-24 0 0.204 0.192 0.204 0.192 0.215 176,000 34,344 0.1951 0.808 0.760 0.808 0.760 0.851 44,451 0.7726 -3.77%
2024-06-21 0 0.212 0.193 0.212 0.190 0.227 1,376,000 289,440 0.2103 0.839 0.764 0.839 0.752 0.899 347,530 0.8328 11.58%
2024-06-20 0 0.190 0.178 0.190 0.190 0.194 200,080 38,045 0.1901 0.752 0.705 0.752 0.752 0.768 50,533 0.7529 3.26%
2024-06-19 0 0.184 0.174 0.184 0.186 0.189 360,000 66,768 0.1855 0.729 0.689 0.729 0.736 0.748 90,923 0.7343 1.66%
2024-06-18 0 0.181 0.174 0.184 0.170 0.186 88,000 15,280 0.1736 0.717 0.689 0.729 0.673 0.736 22,226 0.6875 -2.69%
2024-06-17 0 0.186 0.181 0.186 0.182 0.215 536,000 103,384 0.1929 0.736 0.717 0.736 0.721 0.851 135,375 0.7637 -7.92%
2024-06-14 0 0.202 0.197 0.202 0.196 0.224 736,000 153,008 0.2079 0.800 0.780 0.800 0.776 0.887 185,888 0.8231 -9.42%
2024-06-13 0 0.223 0.206 0.223 0.208 0.255 6,468,080 1,507,873 0.2331 0.883 0.816 0.883 0.824 1.010 1,633,611 0.9230 7.73%
2024-06-12 0 0.207 0.198 0.207 0.170 0.214 30,288,000 5,920,640 0.1955 0.820 0.784 0.820 0.673 0.847 7,649,692 0.7740 23.21%
2024-06-11 0 0.168 0.165 0.176 0.160 0.175 2,736,000 477,760 0.1746 0.665 0.653 0.697 0.633 0.693 691,018 0.6914 0.60%
2024-06-07 0 0.167 0.160 0.176 - - 0 0 - 0.661 0.633 0.697 - - 0 - 0.00%
2024-06-06 0 0.167 0.162 0.176 0.162 0.167 64,000 10,440 0.1631 0.661 0.641 0.697 0.641 0.661 16,164 0.6459 -1.76%
2024-06-05 0 0.170 0.165 0.180 0.170 0.170 108,800 18,428 0.1694 0.673 0.653 0.713 0.673 0.673 27,479 0.6706 -5.56%
2024-06-04 0 0.180 0.165 0.180 - - 0 0 - 0.713 0.653 0.713 - - 0 - -2.17%
2024-06-03 0 0.184 0.164 0.190 - - 0 0 - 0.729 0.649 0.752 - - 0 - 0.00%
2024-05-31 0 0.184 0.160 0.184 0.155 0.185 384,000 63,712 0.1659 0.729 0.633 0.729 0.614 0.732 96,985 0.6569 6.36%
2024-05-30 0 0.173 0.173 0.184 0.171 0.171 40,000 6,840 0.1710 0.685 0.685 0.729 0.677 0.677 10,103 0.6771 3.59%
2024-05-29 0 0.167 0.165 0.175 0.165 0.167 96,000 15,776 0.1643 0.661 0.653 0.693 0.653 0.661 24,246 0.6507 6.37%
2024-05-28 0 0.157 0.157 0.160 0.157 0.157 32,000 5,024 0.1570 0.622 0.622 0.633 0.622 0.622 8,082 0.6216 -0.63%
2024-05-27 0 0.158 0.153 0.159 0.150 0.158 720,000 109,744 0.1524 0.626 0.606 0.630 0.594 0.626 181,847 0.6035 -3.66%
2024-05-24 0 0.164 0.160 0.166 0.157 0.169 891,200 143,116 0.1606 0.649 0.633 0.657 0.622 0.669 225,086 0.6358 -2.96%
2024-05-23 0 0.169 0.162 0.170 0.169 0.170 24,000 4,072 0.1697 0.669 0.641 0.673 0.669 0.673 6,062 0.6718 -0.59%
2024-05-22 0 0.170 0.163 0.175 0.166 0.170 288,000 48,728 0.1692 0.673 0.645 0.693 0.657 0.673 72,739 0.6699 3.66%
2024-05-21 0 0.164 0.159 0.165 0.159 0.164 264,000 42,016 0.1592 0.649 0.630 0.653 0.630 0.649 66,677 0.6301 1.86%
2024-05-20 0 0.161 0.161 0.168 0.157 0.157 24,000 3,800 0.1583 0.637 0.637 0.665 0.622 0.622 6,062 0.6269 -2.42%
2024-05-17 0 0.165 0.161 0.172 0.157 0.175 296,000 49,328 0.1666 0.653 0.637 0.681 0.622 0.693 74,759 0.6598 -3.51%
2024-05-16 0 0.171 0.167 0.173 0.165 0.171 152,000 25,272 0.1663 0.677 0.661 0.685 0.653 0.677 38,390 0.6583 0.00%
2024-05-14 0 0.171 0.167 0.174 0.169 0.174 96,000 16,560 0.1725 0.677 0.661 0.689 0.669 0.689 24,246 0.6830 -3.39%
2024-05-13 0 0.177 0.171 0.177 0.171 0.177 112,000 19,600 0.1750 0.701 0.677 0.701 0.677 0.701 28,287 0.6929 0.00%
2024-05-10 0 0.177 0.168 0.181 0.167 0.177 128,000 21,504 0.1680 0.701 0.665 0.717 0.661 0.701 32,328 0.6652 0.00%
2024-05-09 0 0.177 0.173 0.179 - - 0 0 - 0.701 0.685 0.709 - - 0 - 0.00%
2024-05-08 0 0.177 0.167 0.180 0.177 0.177 16,000 2,832 0.1770 0.701 0.661 0.713 0.701 0.701 4,041 0.7008 0.00%
2024-05-07 0 0.177 0.168 0.178 0.177 0.177 32,000 5,680 0.1775 0.701 0.665 0.705 0.701 0.701 8,082 0.7028 0.00%
2024-05-06 0 0.177 0.174 0.180 0.176 0.177 136,000 24,024 0.1766 0.701 0.689 0.713 0.697 0.701 34,349 0.6994 -2.75%
2024-05-03 0 0.182 0.173 0.182 0.181 0.183 512,000 93,216 0.1821 0.721 0.685 0.721 0.717 0.725 129,313 0.7209 -0.55%
2024-05-02 0 0.183 0.170 0.187 - - 0 0 - 0.725 0.673 0.740 - - 0 - 0.00%
2024-04-30 0 0.183 0.181 0.187 0.165 0.187 584,000 104,520 0.1790 0.725 0.717 0.740 0.653 0.740 147,498 0.7086 -3.68%
2024-04-29 0 0.190 0.181 0.192 0.190 0.190 8,000 1,520 0.1900 0.752 0.717 0.760 0.752 0.752 2,021 0.7523 -2.56%
2024-04-26 0 0.195 0.193 0.196 0.195 0.195 136,000 26,520 0.1950 0.772 0.764 0.776 0.772 0.772 34,349 0.7721 -0.51%
2024-04-25 0 0.196 0.193 0.198 0.195 0.201 1,168,000 229,792 0.1967 0.776 0.764 0.784 0.772 0.796 294,996 0.7790 -4.85%
2024-04-24 0 0.206 0.195 0.206 0.188 0.219 2,979,200 618,240 0.2075 0.816 0.772 0.816 0.744 0.867 752,442 0.8216 11.35%
2024-04-23 0 0.185 0.181 0.187 0.180 0.185 312,000 56,384 0.1807 0.732 0.717 0.740 0.713 0.732 78,800 0.7155 -1.07%
2024-04-22 0 0.187 0.180 0.189 - - 0 0 - 0.740 0.713 0.748 - - 0 - 0.00%
2024-04-19 0 0.187 0.180 0.189 0.180 0.189 352,000 64,512 0.1833 0.740 0.713 0.748 0.713 0.748 88,903 0.7256 -1.06%
2024-04-18 0 0.189 0.185 0.190 0.188 0.189 72,000 13,560 0.1883 0.748 0.732 0.752 0.744 0.748 18,185 0.7457 0.53%
2024-04-17 0 0.188 0.188 0.193 0.188 0.199 168,000 31,936 0.1901 0.744 0.744 0.764 0.744 0.788 42,431 0.7527 1.62%
2024-04-16 0 0.185 0.185 0.188 0.185 0.190 264,000 49,168 0.1862 0.732 0.732 0.744 0.732 0.752 66,677 0.7374 -3.14%
2024-04-15 0 0.191 0.187 0.192 0.186 0.191 632,000 119,336 0.1888 0.756 0.740 0.760 0.736 0.756 159,621 0.7476 -1.55%
2024-04-12 0 0.194 0.190 0.195 0.185 0.200 616,000 115,400 0.1873 0.768 0.752 0.772 0.732 0.792 155,580 0.7417 6.59%
2024-04-11 0 0.182 0.180 0.182 0.160 0.212 7,152,000 1,280,344 0.1790 0.721 0.713 0.721 0.633 0.839 1,806,346 0.7088 -16.51%
2024-04-10 0 0.218 0.208 0.219 0.218 0.218 32,000 6,976 0.2180 0.863 0.824 0.867 0.863 0.863 8,082 0.8631 0.00%
2024-04-09 0 0.218 0.213 0.226 0.206 0.232 1,510,400 326,120 0.2159 0.863 0.843 0.895 0.816 0.919 381,474 0.8549 -3.54%
2024-04-08 0 0.226 0.220 0.230 0.226 0.245 1,152,000 271,056 0.2353 0.895 0.871 0.911 0.895 0.970 290,955 0.9316 -7.76%
2024-04-05 0 0.245 0.235 0.245 0.240 0.248 536,000 129,560 0.2417 0.970 0.930 0.970 0.950 0.982 135,375 0.9570 -1.61%
2024-04-03 0 0.249 0.243 0.249 0.245 0.260 1,672,000 418,720 0.2504 0.986 0.962 0.986 0.970 1.029 422,289 0.9915 -4.23%
2024-04-02 0 0.260 0.255 0.260 0.250 0.265 1,016,000 257,920 0.2539 1.029 1.010 1.029 0.990 1.049 256,606 1.0051 -8.77%
2024-03-28 0 0.285 0.275 0.285 0.275 0.305 620,800 173,256 0.2791 1.128 1.089 1.128 1.089 1.208 156,792 1.1050 -3.39%
2024-03-27 0 0.295 0.280 0.295 0.270 0.295 17,520,000 4,899,320 0.2796 1.168 1.109 1.168 1.069 1.168 4,424,941 1.1072 -1.67%
2024-03-26 0 0.300 0.290 0.300 0.275 0.305 376,000 106,400 0.2830 1.188 1.148 1.188 1.089 1.208 94,964 1.1204 0.00%
2024-03-25 0 0.300 0.300 0.305 0.290 0.320 952,000 283,960 0.2983 1.188 1.188 1.208 1.148 1.267 240,442 1.1810 -4.76%
2024-03-22 0 0.315 0.305 0.320 0.305 0.305 24,000 7,640 0.3183 1.247 1.208 1.267 1.208 1.208 6,062 1.2604 -1.56%
2024-03-21 0 0.320 0.305 0.320 0.320 0.325 24,000 7,720 0.3217 1.267 1.208 1.267 1.267 1.287 6,062 1.2736 0.00%
2024-03-20 0 0.320 0.305 0.320 0.300 0.320 112,000 34,200 0.3054 1.267 1.208 1.267 1.188 1.267 28,287 1.2090 -1.54%
2024-03-19 0 0.325 0.310 0.325 0.310 0.325 496,000 158,360 0.3193 1.287 1.227 1.287 1.227 1.287 125,272 1.2641 1.56%
2024-03-18 0 0.320 0.310 0.320 0.300 0.325 352,000 110,800 0.3148 1.267 1.227 1.267 1.188 1.287 88,903 1.2463 3.23%
2024-03-15 0 0.310 0.285 0.310 0.290 0.335 1,352,080 421,623 0.3118 1.227 1.128 1.227 1.148 1.326 341,488 1.2347 -7.46%
2024-03-14 0 0.335 0.320 0.340 0.325 0.345 654,400 221,824 0.3390 1.326 1.267 1.346 1.287 1.366 165,279 1.3421 1.52%
2024-03-13 0 0.330 0.325 0.330 0.320 0.335 2,176,000 717,720 0.3298 1.307 1.287 1.307 1.267 1.326 549,582 1.3059 4.76%
2024-03-12 0 0.315 0.305 0.320 0.280 0.320 3,526,560 1,065,256 0.3021 1.247 1.208 1.267 1.109 1.267 890,686 1.1960 1.61%
2024-03-11 0 0.310 0.310 0.320 0.275 0.315 5,328,000 1,595,120 0.2994 1.227 1.227 1.267 1.089 1.247 1,345,667 1.1854 14.81%
2024-03-08 0 0.270 0.265 0.270 0.247 0.290 3,592,000 957,640 0.2666 1.069 1.049 1.069 0.978 1.148 907,214 1.0556 5.88%
2024-03-07 0 0.255 0.247 0.255 0.245 0.255 552,000 138,848 0.2515 1.010 0.978 1.010 0.970 1.010 139,416 0.9959 0.00%
2024-03-06 0 0.255 0.249 0.255 0.250 0.260 2,192,000 551,040 0.2514 1.010 0.986 1.010 0.990 1.029 553,623 0.9953 0.00%
2024-03-05 0 0.255 0.245 0.255 0.250 0.255 624,000 156,800 0.2513 1.010 0.970 1.010 0.990 1.010 157,601 0.9949 0.00%
2024-03-04 0 0.255 0.250 0.255 0.250 0.255 3,024,000 760,960 0.2516 1.010 0.990 1.010 0.990 1.010 763,757 0.9963 0.00%
2024-03-01 0 0.255 0.250 0.255 0.250 0.260 1,136,000 289,400 0.2548 1.010 0.990 1.010 0.990 1.029 286,914 1.0087 2.00%
2024-02-29 0 0.250 0.246 0.255 0.250 0.255 568,000 142,520 0.2509 0.990 0.974 1.010 0.990 1.010 143,457 0.9935 -1.96%
2024-02-28 0 0.255 0.247 0.255 0.245 0.260 2,080,000 520,272 0.2501 1.010 0.978 1.010 0.970 1.029 525,335 0.9904 -7.27%
2024-02-27 0 0.275 0.255 0.275 0.270 0.275 80,000 21,920 0.2740 1.089 1.010 1.089 1.069 1.089 20,205 1.0849 3.77%
2024-02-26 0 0.265 0.260 0.265 0.250 0.280 812,800 208,800 0.2569 1.049 1.029 1.049 0.990 1.109 205,285 1.0171 -1.85%
2024-02-23 0 0.270 0.255 0.260 0.260 0.270 40,000 10,560 0.2640 1.069 1.010 1.029 1.029 1.069 10,103 1.0453 0.00%
2024-02-22 0 0.270 0.260 0.270 0.270 0.270 168,000 45,360 0.2700 1.069 1.029 1.069 1.069 1.069 42,431 1.0690 -1.82%
2024-02-21 0 0.275 0.265 0.275 0.270 0.285 1,336,000 361,000 0.2702 1.089 1.049 1.089 1.069 1.128 337,427 1.0699 -1.79%
2024-02-20 0 0.280 0.265 0.280 0.270 0.280 849,600 231,096 0.2720 1.109 1.049 1.109 1.069 1.109 214,579 1.0770 -3.45%
2024-02-19 0 0.290 0.275 0.290 0.290 0.290 160,000 45,280 0.2830 1.148 1.089 1.148 1.148 1.148 40,410 1.1205 0.00%
2024-02-16 0 0.290 0.275 0.290 0.280 0.290 217,600 62,016 0.2850 1.148 1.089 1.148 1.109 1.148 54,958 1.1284 0.00%
2024-02-15 0 0.290 0.290 0.295 0.290 0.290 8,000 2,320 0.2900 1.148 1.148 1.168 1.148 1.148 2,021 1.1482 0.00%
2024-02-14 0 0.290 0.275 0.290 0.290 0.290 232,000 67,120 0.2893 1.148 1.089 1.148 1.148 1.148 58,595 1.1455 0.00%
2024-02-09 0 0.290 0.275 0.290 0.275 0.290 200,000 55,440 0.2772 1.148 1.089 1.148 1.089 1.148 50,513 1.0975 3.57%
2024-02-08 0 0.280 0.270 0.280 0.275 0.285 272,000 75,920 0.2791 1.109 1.069 1.109 1.089 1.128 68,698 1.1051 -1.75%
2024-02-07 0 0.285 0.270 0.285 0.275 0.295 512,000 143,800 0.2809 1.128 1.069 1.128 1.089 1.168 129,313 1.1120 -3.39%
2024-02-06 0 0.295 0.285 0.295 0.290 0.310 1,104,000 328,320 0.2974 1.168 1.128 1.168 1.148 1.227 278,832 1.1775 -1.67%
2024-02-05 0 0.300 0.295 0.300 0.280 0.300 1,240,000 360,760 0.2909 1.188 1.168 1.188 1.109 1.188 313,181 1.1519 5.26%
2024-02-02 0 0.285 0.275 0.285 0.270 0.310 17,985,920 5,055,779 0.2811 1.128 1.089 1.128 1.069 1.227 4,542,616 1.1130 3.64%
2024-02-01 0 0.275 0.270 0.275 0.270 0.290 10,622,400 2,972,960 0.2799 1.089 1.069 1.089 1.069 1.148 2,682,848 1.1081 -1.79%
2024-01-31 0 0.280 0.280 0.285 0.270 0.300 38,712,080 10,853,940 0.2804 1.109 1.109 1.128 1.069 1.188 9,777,321 1.1101 -11.11%
2024-01-30 0 0.315 0.300 0.315 0.300 0.325 944,000 289,800 0.3070 1.247 1.188 1.247 1.188 1.287 238,421 1.2155 -3.08%
2024-01-29 0 0.325 0.305 0.325 0.310 0.340 1,056,000 339,400 0.3214 1.287 1.208 1.287 1.227 1.346 266,709 1.2725 0.00%
2024-01-26 0 0.325 0.325 0.330 0.300 0.340 2,105,600 678,596 0.3223 1.287 1.287 1.307 1.188 1.346 531,801 1.2760 10.17%
2024-01-25 0 0.295 0.280 0.295 0.280 0.300 1,150,800 333,708 0.2900 1.168 1.109 1.168 1.109 1.188 290,652 1.1481 1.72%
2024-01-24 0 0.290 0.275 0.290 0.275 0.290 387,200 108,208 0.2795 1.148 1.089 1.148 1.089 1.148 97,793 1.1065 5.45%
2024-01-23 0 0.275 0.265 0.280 0.260 0.275 128,000 34,480 0.2694 1.089 1.049 1.109 1.029 1.089 32,328 1.0666 0.00%
2024-01-22 0 0.275 0.260 0.275 0.260 0.285 296,000 79,840 0.2697 1.089 1.029 1.089 1.029 1.128 74,759 1.0680 -1.79%
2024-01-19 0 0.280 0.270 0.280 0.270 0.285 304,000 83,760 0.2755 1.109 1.069 1.109 1.069 1.128 76,780 1.0909 -3.45%
2024-01-18 0 0.290 0.275 0.295 0.260 0.310 3,976,000 1,156,520 0.2909 1.148 1.089 1.168 1.029 1.227 1,004,199 1.1517 20.33%
2024-01-17 0 0.241 0.235 0.242 0.240 0.241 16,000 3,848 0.2405 0.954 0.930 0.958 0.950 0.954 4,041 0.9522 -2.82%
2024-01-16 0 0.248 0.233 0.248 0.250 0.250 27,200 6,732 0.2475 0.982 0.923 0.982 0.990 0.990 6,870 0.9799 -0.80%
2024-01-15 0 0.250 0.235 0.250 0.234 0.250 56,000 13,272 0.2370 0.990 0.930 0.990 0.926 0.990 14,144 0.9384 0.00%
2024-01-12 0 0.250 0.239 0.255 0.230 0.250 2,384,000 577,008 0.2420 0.990 0.946 1.010 0.911 0.990 602,115 0.9583 0.00%
2024-01-11 0 0.250 0.249 0.265 0.250 0.255 88,000 22,160 0.2518 0.990 0.986 1.049 0.990 1.010 22,226 0.9970 -1.96%
2024-01-10 0 0.255 0.255 0.275 0.255 0.260 1,000,000 257,080 0.2571 1.010 1.010 1.089 1.010 1.029 252,565 1.0179 -10.53%
2024-01-09 0 0.285 0.270 0.285 0.270 0.285 32,000 8,920 0.2788 1.128 1.069 1.128 1.069 1.128 8,082 1.1037 0.00%
2024-01-08 0 0.285 0.275 0.295 0.285 0.285 16,000 4,560 0.2850 1.128 1.089 1.168 1.128 1.128 4,041 1.1284 0.00%
2024-01-05 0 0.285 0.270 0.285 - - 0 0 - 1.128 1.069 1.128 - - 0 - -1.72%
2024-01-04 0 0.290 0.275 0.295 0.275 0.295 318,400 89,424 0.2809 1.148 1.089 1.168 1.089 1.168 80,417 1.1120 1.75%
2024-01-03 0 0.285 0.285 0.290 0.280 0.290 232,000 65,200 0.2810 1.128 1.128 1.148 1.109 1.148 58,595 1.1127 -5.00%
2024-01-02 0 0.300 0.290 0.300 0.300 0.310 136,000 41,480 0.3050 1.188 1.148 1.188 1.188 1.227 34,349 1.2076 0.00%
2023-12-29 0 0.300 0.290 0.300 0.240 0.345 3,454,400 991,736 0.2871 1.188 1.148 1.188 0.950 1.366 872,461 1.1367 25.00%
2023-12-28 0 0.240 0.226 0.243 0.223 0.245 160,000 37,176 0.2324 0.950 0.895 0.962 0.883 0.970 40,410 0.9200 -1.64%
2023-12-27 0 0.244 0.236 0.249 0.233 0.260 654,000 158,474 0.2423 0.966 0.934 0.986 0.923 1.029 165,178 0.9594 -2.40%
2023-12-22 0 0.250 0.243 0.250 0.243 0.270 576,000 143,360 0.2489 0.990 0.962 0.990 0.962 1.069 145,478 0.9854 -1.96%
2023-12-21 0 0.255 0.255 0.270 0.250 0.270 352,000 89,680 0.2548 1.010 1.010 1.069 0.990 1.069 88,903 1.0087 -3.77%
2023-12-20 0 0.265 0.255 0.270 0.247 0.300 1,568,000 415,880 0.2652 1.049 1.010 1.069 0.978 1.188 396,022 1.0501 -10.17%
2023-12-19 0 0.295 0.280 0.295 0.295 0.295 16,000 4,720 0.2950 1.168 1.109 1.168 1.168 1.168 4,041 1.1680 0.00%
2023-12-18 0 0.295 0.285 0.295 0.295 0.295 32,000 9,440 0.2950 1.168 1.128 1.168 1.168 1.168 8,082 1.1680 1.72%
2023-12-15 0 0.290 0.285 0.290 0.250 0.295 6,209,600 1,666,464 0.2684 1.148 1.128 1.148 0.990 1.168 1,568,328 1.0626 -3.33%
2023-12-14 0 0.300 0.285 0.300 0.290 0.360 2,446,400 751,776 0.3073 1.188 1.128 1.188 1.148 1.425 617,875 1.2167 15.38%
2023-12-13 0 0.260 0.260 0.290 0.250 0.260 152,000 38,960 0.2563 1.029 1.029 1.148 0.990 1.029 38,390 1.0149 -3.70%
2023-12-12 0 0.270 0.265 0.285 0.265 0.310 800,000 236,240 0.2953 1.069 1.049 1.128 1.049 1.227 202,052 1.1692 -12.90%
2023-12-11 0 0.310 0.310 0.325 0.310 0.335 312,000 99,000 0.3173 1.227 1.227 1.287 1.227 1.326 78,800 1.2563 -7.46%
2023-12-08 0 0.335 0.320 0.335 0.325 0.335 179,200 58,952 0.3290 1.326 1.267 1.326 1.287 1.326 45,260 1.3025 -2.90%
2023-12-07 0 0.345 0.320 0.345 0.345 0.345 16,000 5,520 0.3450 1.366 1.267 1.366 1.366 1.366 4,041 1.3660 -1.43%
2023-12-06 0 0.350 0.320 0.350 0.330 0.365 94,400 31,808 0.3369 1.386 1.267 1.386 1.307 1.445 23,842 1.3341 1.45%
2023-12-05 0 0.345 0.310 0.355 0.330 0.345 264,000 88,200 0.3341 1.366 1.227 1.406 1.307 1.366 66,677 1.3228 2.99%
2023-12-04 0 0.335 0.300 0.335 0.305 0.365 488,000 155,760 0.3192 1.326 1.188 1.326 1.208 1.445 123,252 1.2638 -1.47%
2023-12-01 0 0.340 0.320 0.350 0.305 0.375 235,360 82,522 0.3506 1.346 1.267 1.386 1.208 1.485 59,444 1.3882 -10.53%
2023-11-30 0 0.380 0.340 0.380 0.380 0.395 64,000 24,640 0.3850 1.505 1.346 1.505 1.505 1.564 16,164 1.5244 0.00%
2023-11-29 0 0.380 0.365 0.380 0.350 0.410 72,000 26,600 0.3694 1.505 1.445 1.505 1.386 1.623 18,185 1.4628 1.33%
2023-11-28 0 0.375 0.370 0.375 0.315 0.400 902,500 337,292 0.3737 1.485 1.465 1.485 1.247 1.584 227,940 1.4797 5.63%
2023-11-27 0 0.355 0.335 0.355 0.310 0.360 1,216,000 410,960 0.3380 1.406 1.326 1.406 1.227 1.425 307,119 1.3381 20.34%
2023-11-24 0 0.295 0.290 0.295 0.285 0.320 483,900 142,965 0.2954 1.168 1.148 1.168 1.128 1.267 122,216 1.1698 3.51%
2023-11-23 0 0.285 0.270 0.275 0.265 0.285 118,400 31,600 0.2669 1.128 1.069 1.089 1.049 1.128 29,904 1.0567 -1.72%
2023-11-22 0 0.290 0.270 0.280 0.255 0.295 952,080 255,178 0.2680 1.148 1.069 1.109 1.010 1.168 240,462 1.0612 -1.69%
2023-11-21 0 0.295 0.275 0.295 0.270 0.350 3,650,664 1,121,562 0.3072 1.168 1.089 1.168 1.069 1.386 922,030 1.2164 1.72%
2023-11-20 0 0.290 0.260 0.290 0.255 0.290 426,080 115,407 0.2709 1.148 1.029 1.148 1.010 1.148 107,613 1.0724 1.75%
2023-11-17 0 0.285 0.255 0.285 0.260 0.285 219,200 59,144 0.2698 1.128 1.010 1.128 1.029 1.128 55,362 1.0683 -5.00%
2023-11-16 0 0.300 0.280 0.300 0.280 0.300 122,400 35,408 0.2893 1.188 1.109 1.188 1.109 1.188 30,914 1.1454 0.00%
2023-11-15 0 0.300 0.290 0.300 0.290 0.325 185,600 55,832 0.3008 1.188 1.148 1.188 1.148 1.287 46,876 1.1911 1.69%
2023-11-14 0 0.295 0.250 0.300 0.295 0.295 86,400 25,488 0.2950 1.168 0.990 1.188 1.168 1.168 21,822 1.1680 0.00%
2023-11-13 0 0.295 0.255 0.300 - - 0 0 - 1.168 1.010 1.188 - - 0 - -1.67%
2023-11-10 0 0.300 0.275 0.305 0.265 0.300 89,600 23,880 0.2665 1.188 1.089 1.208 1.049 1.188 22,630 1.0552 -3.23%
2023-11-09 0 0.310 0.285 0.315 0.285 0.310 12,800 3,784 0.2956 1.227 1.128 1.247 1.128 1.227 3,233 1.1705 3.33%
2023-11-08 0 0.300 0.285 0.300 0.250 0.350 345,600 101,160 0.2927 1.188 1.128 1.188 0.990 1.386 87,287 1.1589 20.00%
2023-11-07 0 0.250 0.250 0.255 0.240 0.250 94,800 23,315 0.2459 0.990 0.990 1.010 0.950 0.990 23,943 0.9738 0.40%
2023-11-06 0 0.249 0.241 0.249 0.231 0.260 224,000 53,699 0.2397 0.986 0.954 0.986 0.915 1.029 56,575 0.9492 4.48%
2023-11-03 0 0.280 0.280 0.290 0.270 0.290 100,800 27,744 0.2752 0.944 0.944 0.977 0.910 0.977 29,909 0.9276 7.69%
2023-11-02 0 0.052 0.049 0.052 0.050 0.051 304,000 15,512 0.0510 0.876 0.826 0.876 0.843 0.859 18,041 0.8598 1.96%
2023-11-01 0 0.051 0.050 0.051 0.050 0.051 1,448,000 72,464 0.0500 0.859 0.843 0.859 0.843 0.859 85,930 0.8433 4.08%
2023-10-31 0 0.049 0.049 0.050 0.048 0.051 4,168,000 202,184 0.0485 0.826 0.826 0.843 0.809 0.859 247,346 0.8174 -3.92%
2023-10-30 0 0.051 0.050 0.051 0.051 0.053 428,000 21,844 0.0510 0.859 0.843 0.859 0.859 0.893 25,399 0.8600 -3.77%
2023-10-27 0 0.053 0.050 0.053 0.050 0.053 745,600 39,209 0.0526 0.893 0.843 0.893 0.843 0.893 44,247 0.8861 -1.85%
2023-10-26 0 0.054 0.051 0.054 0.052 0.056 584,000 31,160 0.0534 0.910 0.859 0.910 0.876 0.944 34,657 0.8991 -5.26%
2023-10-25 0 0.057 0.055 0.057 0.059 0.059 104,000 6,136 0.0590 0.961 0.927 0.961 0.994 0.994 6,172 0.9942 -3.39%
2023-10-24 0 0.059 0.054 0.059 - - 0 0 - 0.994 0.910 0.994 - - 0 - -1.67%
2023-10-20 0 0.060 0.056 0.060 0.060 0.060 56,000 3,360 0.0600 1.011 0.944 1.011 1.011 1.011 3,323 1.0111 0.00%
2023-10-19 0 0.060 0.058 0.060 0.058 0.061 472,000 28,104 0.0595 1.011 0.977 1.011 0.977 1.028 28,010 1.0033 -3.23%
2023-10-18 0 0.062 0.058 0.062 - - 0 0 - 1.045 0.977 1.045 - - 0 - 0.00%
2023-10-17 0 0.062 0.058 0.062 0.061 0.062 352,000 21,744 0.0618 1.045 0.977 1.045 1.028 1.045 20,889 1.0409 0.00%
2023-10-16 0 0.062 0.058 0.062 0.062 0.063 104,000 6,456 0.0621 1.045 0.977 1.045 1.045 1.062 6,172 1.0461 -1.59%
2023-10-13 0 0.063 0.058 0.063 0.060 0.063 96,000 5,976 0.0623 1.062 0.977 1.062 1.011 1.062 5,697 1.0490 1.61%
2023-10-12 0 0.062 0.059 0.064 0.058 0.062 112,000 6,760 0.0604 1.045 0.994 1.078 0.977 1.045 6,647 1.0171 3.33%
2023-10-11 0 0.060 0.057 0.060 - - 0 0 - 1.011 0.961 1.011 - - 0 - 0.00%
2023-10-10 0 0.060 0.059 0.062 0.059 0.061 1,088,000 64,520 0.0593 1.011 0.994 1.045 0.994 1.028 64,566 0.9993 -9.09%
2023-10-09 0 0.066 0.061 0.070 - - 0 0 - 1.112 1.028 1.180 - - 0 - 0.00%
2023-10-06 0 0.066 0.061 0.070 - - 0 0 - 1.112 1.028 1.180 - - 0 - 0.00%
2023-10-05 0 0.066 0.062 0.070 0.064 0.066 352,000 22,720 0.0645 1.112 1.045 1.180 1.078 1.112 20,889 1.0876 -1.49%
2023-10-04 0 0.067 0.063 0.068 0.067 0.067 66,000 4,402 0.0667 1.129 1.062 1.146 1.129 1.129 3,917 1.1239 0.00%
2023-10-03 0 0.067 0.063 0.068 - - 0 0 - 1.129 1.062 1.146 - - 0 - 0.00%
2023-09-29 0 0.067 0.067 0.070 0.067 0.068 120,000 8,096 0.0675 1.129 1.129 1.180 1.129 1.146 7,121 1.1369 -4.29%
2023-09-28 0 0.070 0.068 0.070 0.068 0.070 144,000 9,952 0.0691 1.180 1.146 1.180 1.146 1.180 8,546 1.1646 4.48%
2023-09-27 0 0.067 0.066 0.067 0.063 0.067 248,000 15,736 0.0635 1.129 1.112 1.129 1.062 1.129 14,717 1.0692 -1.47%
2023-09-26 0 0.068 0.065 0.068 0.066 0.072 1,424,000 97,072 0.0682 1.146 1.095 1.146 1.112 1.213 84,506 1.1487 9.68%
2023-09-25 0 0.062 0.062 0.065 0.062 0.067 168,000 10,768 0.0641 1.045 1.045 1.095 1.045 1.129 9,970 1.0801 -8.82%
2023-09-22 0 0.068 0.063 0.068 0.060 0.069 256,000 17,184 0.0671 1.146 1.062 1.146 1.011 1.163 15,192 1.1311 7.94%
2023-09-21 0 0.063 0.061 0.064 0.057 0.063 2,104,000 124,664 0.0593 1.062 1.028 1.078 0.961 1.062 124,860 0.9984 10.53%
2023-09-20 0 0.057 0.057 0.061 - - 0 0 - 0.961 0.961 1.028 - - 0 - 0.00%
2023-09-19 0 0.057 0.057 0.059 0.056 0.057 400,000 22,632 0.0566 0.961 0.961 0.994 0.944 0.961 23,738 0.9534 -3.39%
2023-09-18 0 0.059 0.058 0.064 0.057 0.065 352,000 21,752 0.0618 0.994 0.977 1.078 0.961 1.095 20,889 1.0413 3.51%
2023-09-15 0 0.057 0.055 0.065 - - 0 0 - 0.961 0.927 1.095 - - 0 - 0.00%
2023-09-14 0 0.057 0.055 0.060 - - 0 0 - 0.961 0.927 1.011 - - 0 - 0.00%
2023-09-13 0 0.057 0.057 0.065 - - 0 0 - 0.961 0.961 1.095 - - 0 - 3.64%
2023-09-12 0 0.055 0.054 0.068 - - 0 0 - 0.927 0.910 1.146 - - 0 - 0.00%
2023-09-11 0 0.055 0.055 0.065 0.055 0.055 16,000 880 0.0550 0.927 0.927 1.095 0.927 0.927 950 0.9268 0.00%
2023-09-07 0 0.055 0.055 0.063 - - 0 0 - 0.927 0.927 1.062 - - 0 - 0.00%
2023-09-06 0 0.055 0.054 0.060 0.055 0.055 152,000 8,360 0.0550 0.927 0.910 1.011 0.927 0.927 9,020 0.9268 0.00%
2023-09-05 0 0.055 0.053 0.059 0.055 0.055 5,824,000 320,320 0.0550 0.927 0.893 0.994 0.927 0.927 345,619 0.9268 0.00%
2023-09-04 0 0.055 0.055 0.065 0.055 0.064 528,000 30,792 0.0583 0.927 0.927 1.095 0.927 1.078 31,334 0.9827 -24.66%
2023-08-31 0 0.073 0.066 0.074 0.066 0.073 600,000 41,424 0.0690 1.230 1.112 1.247 1.112 1.230 35,606 1.1634 25.86%
2023-08-30 0 0.058 0.057 0.065 - - 0 0 - 0.977 0.961 1.095 - - 0 - 0.00%
2023-08-29 0 0.058 0.056 0.065 - - 0 0 - 0.977 0.944 1.095 - - 0 - 0.00%
2023-08-28 0 0.058 0.058 0.065 0.058 0.058 8,000 464 0.0580 0.977 0.977 1.095 0.977 0.977 475 0.9774 -9.38%
2023-08-25 0 0.064 0.058 0.064 - - 0 0 - 1.078 0.977 1.078 - - 0 - 0.00%
2023-08-24 0 0.064 0.058 0.065 0.058 0.064 520,000 32,160 0.0618 1.078 0.977 1.095 0.977 1.078 30,859 1.0422 8.47%
2023-08-23 0 0.059 0.058 0.062 0.058 0.059 48,000 2,808 0.0585 0.994 0.977 1.045 0.977 0.994 2,849 0.9858 1.72%
2023-08-22 0 0.058 0.058 0.065 - - 0 0 - 0.977 0.977 1.095 - - 0 - 0.00%
2023-08-21 0 0.058 0.058 0.060 0.058 0.058 136,000 7,888 0.0580 0.977 0.977 1.011 0.977 0.977 8,071 0.9774 -3.33%
2023-08-18 0 0.060 0.058 0.060 - - 0 0 - 1.011 0.977 1.011 - - 0 - 0.00%
2023-08-17 0 0.060 0.058 0.068 0.060 0.060 48,000 2,880 0.0600 1.011 0.977 1.146 1.011 1.011 2,849 1.0111 0.00%
2023-08-16 0 0.060 0.054 0.060 - - 0 0 - 1.011 0.910 1.011 - - 0 - 0.00%
2023-08-15 0 0.060 0.055 0.060 - - 0 0 - 1.011 0.927 1.011 - - 0 - 0.00%
2023-08-14 0 0.060 0.057 0.060 - - 0 0 - 1.011 0.961 1.011 - - 0 - 0.00%
2023-08-11 0 0.060 0.057 0.068 - - 0 0 - 1.011 0.961 1.146 - - 0 - 0.00%
2023-08-10 0 0.060 0.057 0.060 0.060 0.060 24,000 1,440 0.0600 1.011 0.961 1.011 1.011 1.011 1,424 1.0111 -14.29%
2023-08-09 0 0.070 0.059 0.070 0.070 0.070 8,000 560 0.0700 1.180 0.994 1.180 1.180 1.180 475 1.1796 2.94%
2023-08-08 0 0.068 0.059 0.070 - - 0 0 - 1.146 0.994 1.180 - - 0 - 0.00%
2023-08-07 0 0.068 0.061 0.068 0.067 0.068 64,000 4,328 0.0676 1.146 1.028 1.146 1.129 1.146 3,798 1.1395 4.62%
2023-08-04 0 0.065 0.065 0.067 0.065 0.065 64,000 4,160 0.0650 1.095 1.095 1.129 1.095 1.095 3,798 1.0953 8.33%
2023-08-03 0 0.060 0.060 0.063 0.056 0.064 488,000 28,960 0.0593 1.011 1.011 1.062 0.944 1.078 28,960 1.0000 17.65%
2023-08-02 0 0.051 0.048 0.055 - - 0 0 - 0.859 0.809 0.927 - - 0 - 0.00%
2023-08-01 0 0.051 0.050 0.055 - - 400 18 0.0450 0.859 0.843 0.927 - - 24 0.7583 0.00%
2023-07-31 0 0.051 0.050 0.055 - - 0 0 - 0.859 0.843 0.927 - - 0 - 0.00%
2023-07-28 0 0.051 0.050 0.055 - - 0 0 - 0.859 0.843 0.927 - - 0 - 0.00%
2023-07-27 0 0.051 0.051 0.055 0.051 0.051 16,000 816 0.0510 0.859 0.859 0.927 0.859 0.859 950 0.8594 0.00%
2023-07-26 0 0.051 0.050 0.055 - - 0 0 - 0.859 0.843 0.927 - - 0 - 0.00%
2023-07-25 0 0.051 0.050 0.055 - - 0 0 - 0.859 0.843 0.927 - - 0 - 0.00%
2023-07-24 0 0.051 0.050 0.055 0.050 0.054 160,000 8,232 0.0515 0.859 0.843 0.927 0.843 0.910 9,495 0.8670 -3.77%
2023-07-21 0 0.053 0.052 0.055 - - 0 0 - 0.893 0.876 0.927 - - 0 - 0.00%
2023-07-20 0 0.053 0.052 0.055 - - 0 0 - 0.893 0.876 0.927 - - 0 - 0.00%
2023-07-19 0 0.053 0.052 0.055 0.053 0.053 80,000 4,240 0.0530 0.893 0.876 0.927 0.893 0.893 4,748 0.8931 0.00%
2023-07-18 0 0.053 0.052 0.054 0.053 0.053 96,000 5,088 0.0530 0.893 0.876 0.910 0.893 0.893 5,697 0.8931 0.00%
2023-07-14 0 0.053 0.052 0.055 0.052 0.055 760,000 40,472 0.0533 0.893 0.876 0.927 0.876 0.927 45,101 0.8974 -11.67%
2023-07-13 0 0.060 0.053 0.060 - - 0 0 - 1.011 0.893 1.011 - - 0 - 0.00%
2023-07-12 0 0.060 0.053 0.060 - - 0 0 - 1.011 0.893 1.011 - - 0 - -1.64%
2023-07-11 0 0.061 0.053 0.061 - - 0 0 - 1.028 0.893 1.028 - - 0 - -1.61%
2023-07-10 0 0.062 0.056 0.061 0.052 0.062 528,000 30,680 0.0581 1.045 0.944 1.028 0.876 1.045 31,334 0.9791 19.23%
2023-07-07 0 0.052 0.051 0.060 0.051 0.060 2,672,000 142,928 0.0535 0.876 0.859 1.011 0.859 1.011 158,567 0.9014 -17.46%
2023-07-06 0 0.063 0.057 0.065 - - 0 0 - 1.062 0.961 1.095 - - 0 - 0.00%
2023-07-05 0 0.063 0.057 0.065 0.058 0.070 360,000 21,728 0.0604 1.062 0.961 1.095 0.977 1.180 21,364 1.0170 6.78%
2023-07-04 0 0.059 0.058 0.060 0.059 0.061 272,000 16,520 0.0607 0.994 0.977 1.011 0.994 1.028 16,142 1.0234 -13.24%
2023-07-03 0 0.068 0.060 0.068 - - 0 0 - 1.146 1.011 1.146 - - 0 - 0.00%
2023-06-30 0 0.068 0.065 0.068 - - 1,600 89 0.0556 1.146 1.095 1.146 - - 95 0.9373 0.00%
2023-06-29 0 0.068 0.060 0.068 - - 0 0 - 1.146 1.011 1.146 - - 0 - -1.45%
2023-06-28 0 0.069 0.060 0.069 - - 0 0 - 1.163 1.011 1.163 - - 0 - 0.00%
2023-06-27 0 0.069 0.060 0.069 - - 0 0 - 1.163 1.011 1.163 - - 0 - 0.00%
2023-06-26 0 0.069 0.060 0.069 - - 0 0 - 1.163 1.011 1.163 - - 0 - -1.43%
2023-06-23 0 0.070 0.062 0.070 - - 0 0 - 1.180 1.045 1.180 - - 0 - 0.00%
2023-06-21 0 0.070 0.061 0.070 - - 0 0 - 1.180 1.028 1.180 - - 0 - 0.00%
2023-06-20 0 0.070 0.060 0.070 0.070 0.070 8,000 560 0.0700 1.180 1.011 1.180 1.180 1.180 475 1.1796 7.69%
2023-06-19 0 0.065 0.063 0.070 - - 0 0 - 1.095 1.062 1.180 - - 0 - 0.00%
2023-06-16 0 0.065 0.063 0.065 - - 0 0 - 1.095 1.062 1.095 - - 0 - -5.80%
2023-06-15 0 0.069 0.063 0.069 - - 0 0 - 1.163 1.062 1.163 - - 0 - -5.48%
2023-06-14 0 0.073 0.070 0.073 0.070 0.073 1,464,000 102,504 0.0700 1.230 1.180 1.230 1.180 1.230 86,880 1.1798 4.29%
2023-06-13 0 0.070 0.063 0.070 0.070 0.070 8,000 560 0.0700 1.180 1.062 1.180 1.180 1.180 475 1.1796 11.11%
2023-06-12 0 0.063 0.063 0.073 0.063 0.063 8,000 504 0.0630 1.062 1.062 1.230 1.062 1.062 475 1.0616 -16.00%
2023-06-09 0 0.075 0.064 0.075 - - 0 0 - 1.264 1.078 1.264 - - 0 - -1.32%
2023-06-08 0 0.076 0.065 0.076 - - 0 0 - 1.281 1.095 1.281 - - 0 - -3.80%
2023-06-07 0 0.079 0.065 0.079 0.080 0.080 88,000 7,040 0.0800 1.331 1.095 1.331 1.348 1.348 5,222 1.3481 -1.25%
2023-06-06 0 0.080 0.064 0.080 0.075 0.080 16,000 1,240 0.0775 1.348 1.078 1.348 1.264 1.348 950 1.3059 14.29%
2023-06-05 0 0.070 0.061 0.075 0.060 0.070 32,000 2,152 0.0673 1.180 1.028 1.264 1.011 1.180 1,899 1.1332 0.00%
2023-06-02 0 0.070 0.065 0.070 - - 1,200 69 0.0575 1.180 1.095 1.180 - - 71 0.9689 0.00%
2023-06-01 0 0.070 0.062 0.070 - - 0 0 - 1.180 1.045 1.180 - - 0 - 0.00%
2023-05-31 0 0.070 0.062 0.070 0.071 0.071 200,000 14,200 0.0710 1.180 1.045 1.180 1.196 1.196 11,869 1.1964 0.00%
2023-05-30 0 0.070 0.060 0.070 0.068 0.072 1,056,000 71,856 0.0680 1.180 1.011 1.180 1.146 1.213 62,667 1.1466 2.94%
2023-05-29 0 0.068 0.056 0.068 - - 0 0 - 1.146 0.944 1.146 - - 0 - 0.00%
2023-05-25 0 0.068 0.060 0.068 0.052 0.068 1,768,000 102,184 0.0578 1.146 1.011 1.146 0.876 1.146 104,920 0.9739 4.62%
2023-05-24 0 0.065 0.059 0.065 - - 0 0 - 1.095 0.994 1.095 - - 0 - 0.00%
2023-05-23 0 0.065 0.056 0.065 - - 0 0 - 1.095 0.944 1.095 - - 0 - 0.00%
2023-05-22 0 0.065 0.056 0.065 - - 0 0 - 1.095 0.944 1.095 - - 0 - 0.00%
2023-05-19 0 0.065 0.056 0.066 - - 0 0 - 1.095 0.944 1.112 - - 0 - 0.00%
2023-05-18 0 0.065 0.054 0.065 0.065 0.065 24,000 1,560 0.0650 1.095 0.910 1.095 1.095 1.095 1,424 1.0953 3.17%
2023-05-17 0 0.063 0.055 0.063 - - 0 0 - 1.062 0.927 1.062 - - 0 - 0.00%
2023-05-16 0 0.063 0.056 0.063 - - 0 0 - 1.062 0.944 1.062 - - 0 - 0.00%
2023-05-15 0 0.063 0.053 0.063 0.050 0.066 5,432,000 288,912 0.0532 1.062 0.893 1.062 0.843 1.112 322,356 0.8963 1.61%
2023-05-12 0 0.062 0.062 0.065 0.062 0.063 112,000 7,008 0.0626 1.045 1.045 1.095 1.045 1.062 6,647 1.0544 -3.13%
2023-05-11 0 0.064 0.062 0.066 - - 0 0 - 1.078 1.045 1.112 - - 0 - 0.00%
2023-05-10 0 0.064 0.061 0.066 0.064 0.064 16,000 1,024 0.0640 1.078 1.028 1.112 1.078 1.078 950 1.0785 -3.03%
2023-05-09 0 0.066 0.061 0.066 - - 0 0 - 1.112 1.028 1.112 - - 0 - 0.00%
2023-05-08 0 0.066 0.061 0.066 0.060 0.066 240,000 15,552 0.0648 1.112 1.028 1.112 1.011 1.112 14,243 1.0919 3.12%
2023-05-05 0 0.064 0.057 0.064 - - 0 0 - 1.078 0.961 1.078 - - 0 - 0.00%
2023-05-04 0 0.064 0.058 0.064 0.064 0.065 24,000 1,552 0.0647 1.078 0.977 1.078 1.078 1.095 1,424 1.0897 6.67%
2023-05-03 0 0.060 0.060 0.068 0.057 0.060 16,000 936 0.0585 1.011 1.011 1.146 0.961 1.011 950 0.9858 -7.69%
2023-05-02 0 0.065 0.060 0.065 0.056 0.066 16,000 976 0.0610 1.095 1.011 1.095 0.944 1.112 950 1.0279 1.56%
2023-04-28 0 0.064 0.055 0.066 - - 0 0 - 1.078 0.927 1.112 - - 0 - 0.00%
2023-04-27 0 0.064 0.054 0.068 0.062 0.064 144,000 9,168 0.0637 1.078 0.910 1.146 1.045 1.078 8,546 1.0728 1.59%
2023-04-26 0 0.063 0.054 0.063 0.061 0.063 192,000 12,048 0.0628 1.062 0.910 1.062 1.028 1.062 11,394 1.0574 5.00%
2023-04-25 0 0.060 0.053 0.061 0.059 0.060 152,000 9,040 0.0595 1.011 0.893 1.028 0.994 1.011 9,020 1.0022 1.69%
2023-04-24 0 0.059 0.052 0.062 0.058 0.059 72,000 4,216 0.0586 0.994 0.876 1.045 0.977 0.994 4,273 0.9867 3.51%
2023-04-21 0 0.057 0.052 0.057 0.051 0.057 50,400 2,650 0.0526 0.961 0.876 0.961 0.859 0.961 2,991 0.8860 1.79%
2023-04-20 0 0.056 0.052 0.056 0.055 0.056 40,000 2,224 0.0556 0.944 0.876 0.944 0.927 0.944 2,374 0.9369 9.80%
2023-04-19 0 0.051 0.051 0.053 0.051 0.051 144,000 7,344 0.0510 0.859 0.859 0.893 0.859 0.859 8,546 0.8594 2.00%
2023-04-18 0 0.050 0.050 0.053 0.050 0.050 64,000 3,200 0.0500 0.843 0.843 0.893 0.843 0.843 3,798 0.8425 -1.96%
2023-04-17 0 0.051 0.049 0.051 0.051 0.051 48,000 2,448 0.0510 0.859 0.826 0.859 0.859 0.859 2,849 0.8594 0.00%
2023-04-14 0 0.051 0.050 0.054 0.050 0.054 448,000 22,880 0.0511 0.859 0.843 0.910 0.843 0.910 26,586 0.8606 -5.56%
2023-04-13 0 0.054 0.054 0.057 0.054 0.054 16,000 864 0.0540 0.910 0.910 0.961 0.910 0.910 950 0.9099 -1.82%
2023-04-12 0 0.055 0.054 0.055 - - 0 0 - 0.927 0.910 0.927 - - 0 - 0.00%
2023-04-11 0 0.055 0.055 0.060 0.055 0.055 8,000 440 0.0550 0.927 0.927 1.011 0.927 0.927 475 0.9268 1.85%
2023-04-06 0 0.054 0.054 0.060 - - 0 0 - 0.910 0.910 1.011 - - 0 - 0.00%
2023-04-04 0 0.054 0.054 0.060 - - 0 0 - 0.910 0.910 1.011 - - 0 - 0.00%
2023-04-03 0 0.054 0.054 0.060 - - 0 0 - 0.910 0.910 1.011 - - 0 - 0.00%
2023-03-31 0 0.054 0.054 0.056 - - 0 0 - 0.910 0.910 0.944 - - 0 - 0.00%
2023-03-30 0 0.054 0.054 0.056 0.054 0.056 96,000 5,360 0.0558 0.910 0.910 0.944 0.910 0.944 5,697 0.9408 0.00%
2023-03-29 0 0.054 0.054 0.061 0.054 0.054 16,000 864 0.0540 0.910 0.910 1.028 0.910 0.910 950 0.9099 -10.00%
2023-03-28 0 0.060 0.054 0.060 - - 0 0 - 1.011 0.910 1.011 - - 0 - 0.00%
2023-03-27 0 0.060 0.056 0.060 0.060 0.060 8,000 480 0.0600 1.011 0.944 1.011 1.011 1.011 475 1.0111 7.14%
2023-03-24 0 0.056 0.056 0.060 0.056 0.056 24,000 1,344 0.0560 0.944 0.944 1.011 0.944 0.944 1,424 0.9437 1.82%
2023-03-23 0 0.055 0.054 0.060 - - 0 0 - 0.927 0.910 1.011 - - 0 - 0.00%
2023-03-22 0 0.055 0.054 0.057 0.054 0.064 752,000 42,008 0.0559 0.927 0.910 0.961 0.910 1.078 44,627 0.9413 -15.38%
2023-03-21 0 0.065 0.059 0.066 0.058 0.071 624,000 39,840 0.0638 1.095 0.994 1.112 0.977 1.196 37,031 1.0759 25.00%
2023-03-20 0 0.052 0.052 0.058 0.052 0.053 64,000 3,376 0.0528 0.876 0.876 0.977 0.876 0.893 3,798 0.8889 -10.34%
2023-03-17 0 0.058 0.053 0.058 - - 0 0 - 0.977 0.893 0.977 - - 0 - 0.00%
2023-03-16 0 0.058 0.052 0.058 - - 0 0 - 0.977 0.876 0.977 - - 0 - 0.00%
2023-03-15 0 0.058 0.053 0.059 - - 2,800 131 0.0468 0.977 0.893 0.994 - - 166 0.7884 0.00%
2023-03-14 0 0.058 0.053 0.058 - - 0 0 - 0.977 0.893 0.977 - - 0 - 0.00%
2023-03-13 0 0.058 0.052 0.060 0.052 0.058 104,000 5,888 0.0566 0.977 0.876 1.011 0.876 0.977 6,172 0.9540 3.57%
2023-03-10 0 0.056 0.053 0.059 - - 0 0 - 0.944 0.893 0.994 - - 0 - 0.00%
2023-03-09 0 0.056 0.053 0.058 - - 0 0 - 0.944 0.893 0.977 - - 0 - 0.00%
2023-03-08 0 0.056 0.053 0.058 - - 0 0 - 0.944 0.893 0.977 - - 0 - 0.00%
2023-03-07 0 0.056 0.056 0.060 0.056 0.056 32,000 1,792 0.0560 0.944 0.944 1.011 0.944 0.944 1,899 0.9437 0.00%
2023-03-06 0 0.056 0.053 0.058 - - 0 0 - 0.944 0.893 0.977 - - 0 - 0.00%
2023-03-03 0 0.056 0.053 0.056 0.052 0.056 136,000 7,200 0.0529 0.944 0.893 0.944 0.876 0.944 8,071 0.8921 -3.45%
2023-03-02 0 0.058 0.052 0.059 - - 0 0 - 0.977 0.876 0.994 - - 0 - 0.00%
2023-03-01 0 0.058 0.052 0.058 - - 0 0 - 0.977 0.876 0.977 - - 0 - 0.00%
2023-02-28 0 0.058 0.053 0.060 - - 0 0 - 0.977 0.893 1.011 - - 0 - 0.00%
2023-02-27 0 0.058 0.053 0.060 - - 0 0 - 0.977 0.893 1.011 - - 0 - 0.00%
2023-02-24 0 0.058 0.053 0.058 - - 0 0 - 0.977 0.893 0.977 - - 0 - 0.00%
2023-02-23 0 0.058 0.055 0.058 0.055 0.058 136,000 7,624 0.0561 0.977 0.927 0.977 0.927 0.977 8,071 0.9446 1.75%
2023-02-22 0 0.057 0.057 0.058 0.055 0.060 352,000 20,424 0.0580 0.961 0.961 0.977 0.927 1.011 20,889 0.9777 -9.52%
2023-02-21 0 0.063 0.060 0.063 - - 0 0 - 1.062 1.011 1.062 - - 0 - 0.00%
2023-02-20 0 0.063 0.060 0.065 - - 0 0 - 1.062 1.011 1.095 - - 0 - 0.00%
2023-02-17 0 0.063 0.060 0.065 - - 0 0 - 1.062 1.011 1.095 - - 0 - 0.00%
2023-02-16 0 0.063 0.060 0.063 0.059 0.063 728,000 44,888 0.0617 1.062 1.011 1.062 0.994 1.062 43,202 1.0390 -7.35%
2023-02-15 0 0.068 0.060 0.068 - - 0 0 - 1.146 1.011 1.146 - - 0 - 0.00%
2023-02-14 0 0.068 0.059 0.068 - - 0 0 - 1.146 0.994 1.146 - - 0 - 0.00%
2023-02-13 0 0.068 0.059 0.069 0.068 0.068 120,000 8,160 0.0680 1.146 0.994 1.163 1.146 1.146 7,121 1.1459 7.94%
2023-02-10 0 0.063 0.059 0.065 - - 0 0 - 1.062 0.994 1.095 - - 0 - 0.00%
2023-02-09 0 0.063 0.063 0.065 0.057 0.063 288,000 17,408 0.0604 1.062 1.062 1.095 0.961 1.062 17,091 1.0185 -4.55%
2023-02-08 0 0.066 0.058 0.067 0.063 0.066 216,000 14,136 0.0654 1.112 0.977 1.129 1.062 1.112 12,818 1.1028 6.45%
2023-02-07 0 0.062 0.057 0.063 - - 0 0 - 1.045 0.961 1.062 - - 0 - 0.00%
2023-02-06 0 0.062 0.056 0.062 0.061 0.063 88,000 5,528 0.0628 1.045 0.944 1.045 1.028 1.062 5,222 1.0585 -1.59%
2023-02-03 0 0.063 0.061 0.063 0.060 0.063 152,000 9,440 0.0621 1.062 1.028 1.062 1.011 1.062 9,020 1.0465 18.87%
2023-02-02 0 0.053 0.053 0.061 0.053 0.053 16,000 848 0.0530 0.893 0.893 1.028 0.893 0.893 950 0.8931 -11.67%
2023-02-01 0 0.060 0.059 0.060 0.062 0.063 48,000 3,016 0.0628 1.011 0.994 1.011 1.045 1.062 2,849 1.0588 9.09%
2023-01-31 0 0.055 0.055 0.064 0.055 0.060 64,000 3,760 0.0588 0.927 0.927 1.078 0.927 1.011 3,798 0.9900 -8.33%
2023-01-30 0 0.060 0.060 0.062 0.059 0.060 296,000 17,488 0.0591 1.011 1.011 1.045 0.994 1.011 17,566 0.9956 3.45%
2023-01-27 0 0.058 0.057 0.058 0.058 0.063 1,712,000 101,392 0.0592 0.977 0.961 0.977 0.977 1.062 101,597 0.9980 -6.45%
2023-01-26 0 0.062 0.061 0.066 0.060 0.075 2,288,000 148,264 0.0648 1.045 1.028 1.112 1.011 1.264 135,779 1.0920 -15.07%
2023-01-20 0 0.073 0.072 0.082 - - 0 0 - 1.230 1.213 1.382 - - 0 - 0.00%
2023-01-19 0 0.073 0.072 0.083 - - 0 0 - 1.230 1.213 1.399 - - 0 - 0.00%
2023-01-18 0 0.073 0.072 0.082 - - 0 0 - 1.230 1.213 1.382 - - 0 - 0.00%
2023-01-17 0 0.073 0.073 0.085 0.072 0.073 64,000 4,616 0.0721 1.230 1.230 1.432 1.213 1.230 3,798 1.2154 -12.05%
2023-01-16 0 0.083 0.073 0.083 - - 0 0 - 1.399 1.230 1.399 - - 0 - 0.00%
2023-01-13 0 0.083 0.073 0.083 - - 0 0 - 1.399 1.230 1.399 - - 0 - 0.00%
2023-01-12 0 0.083 0.073 0.083 - - 0 0 - 1.399 1.230 1.399 - - 0 - 0.00%
2023-01-11 0 0.083 0.075 0.083 0.064 0.084 3,520,000 277,976 0.0790 1.399 1.264 1.399 1.078 1.415 208,891 1.3307 36.07%
2023-01-10 0 0.061 0.061 0.064 0.061 0.064 304,000 18,936 0.0623 1.028 1.028 1.078 1.028 1.078 18,041 1.0496 -4.69%
2023-01-09 0 0.064 0.064 0.071 0.061 0.063 440,000 27,448 0.0624 1.078 1.078 1.196 1.028 1.062 26,111 1.0512 -3.03%
2023-01-06 0 0.066 0.062 0.066 0.059 0.066 1,960,000 123,816 0.0632 1.112 1.045 1.112 0.994 1.112 116,314 1.0645 -2.94%
2023-01-05 0 0.068 0.068 0.076 0.068 0.068 8,000 544 0.0680 1.146 1.146 1.281 1.146 1.146 475 1.1459 0.00%
2023-01-04 0 0.068 0.066 0.069 0.068 0.068 160,000 11,032 0.0690 1.146 1.112 1.163 1.146 1.146 9,495 1.1619 0.00%
2023-01-03 0 0.068 0.068 0.075 0.068 0.068 64,000 4,352 0.0680 1.146 1.146 1.264 1.146 1.146 3,798 1.1459 -6.85%
2022-12-30 0 0.073 0.070 0.073 - - 0 0 - 1.230 1.180 1.230 - - 0 - -2.67%
2022-12-29 0 0.075 0.070 0.076 - - 0 0 - 1.264 1.180 1.281 - - 0 - 0.00%
2022-12-28 0 0.075 0.070 0.075 - - 0 0 - 1.264 1.180 1.264 - - 0 - 0.00%
2022-12-23 0 0.075 0.070 0.075 - - 0 0 - 1.264 1.180 1.264 - - 0 - 0.00%
2022-12-22 0 0.075 0.072 0.084 0.075 0.075 48,000 3,600 0.0750 1.264 1.213 1.415 1.264 1.264 2,849 1.2638 1.35%
2022-12-21 0 0.074 0.074 0.086 0.073 0.073 8,000 584 0.0730 1.247 1.247 1.449 1.230 1.230 475 1.2301 -5.13%
2022-12-20 0 0.078 0.078 0.087 - - 0 0 - 1.314 1.314 1.466 - - 0 - 0.00%
2022-12-19 0 0.078 0.073 0.085 0.078 0.078 16,000 1,248 0.0780 1.314 1.230 1.432 1.314 1.314 950 1.3144 -12.36%
2022-12-16 0 0.089 0.080 0.091 0.075 0.091 672,000 56,160 0.0836 1.500 1.348 1.533 1.264 1.533 39,879 1.4083 0.00%
2022-12-15 0 0.089 0.081 0.090 0.088 0.099 1,232,000 113,376 0.0920 1.500 1.365 1.517 1.483 1.668 73,112 1.5507 1.14%
2022-12-14 0 0.088 0.083 0.088 0.089 0.089 160,000 14,240 0.0890 1.483 1.399 1.483 1.500 1.500 9,495 1.4997 -1.12%
2022-12-13 0 0.089 0.078 0.089 0.065 0.089 736,000 52,368 0.0712 1.500 1.314 1.500 1.095 1.500 43,677 1.1990 39.06%
2022-12-12 0 0.064 0.064 0.069 0.064 0.064 8,000 512 0.0640 1.078 1.078 1.163 1.078 1.078 475 1.0785 -3.03%
2022-12-09 0 0.066 0.068 0.072 0.064 0.066 64,000 4,184 0.0654 1.112 1.146 1.213 1.078 1.112 3,798 1.1016 4.76%
2022-12-08 0 0.063 0.063 0.073 0.063 0.063 8,000 504 0.0630 1.062 1.062 1.230 1.062 1.062 475 1.0616 1.61%
2022-12-07 0 0.062 0.062 0.069 0.062 0.062 24,000 1,488 0.0620 1.045 1.045 1.163 1.045 1.045 1,424 1.0448 -1.59%
2022-12-06 0 0.063 0.063 0.070 - - 0 0 - 1.062 1.062 1.180 - - 0 - 1.61%
2022-12-05 0 0.062 0.057 0.069 - - 0 0 - 1.045 0.961 1.163 - - 0 - 0.00%
2022-12-02 0 0.062 0.056 0.069 - - 0 0 - 1.045 0.944 1.163 - - 0 - 0.00%
2022-12-01 0 0.062 0.058 0.068 - - 0 0 - 1.045 0.977 1.146 - - 0 - 0.00%
2022-11-30 0 0.062 0.057 0.069 - - 0 0 - 1.045 0.961 1.163 - - 0 - 0.00%
2022-11-29 0 0.062 0.062 0.066 - - 0 0 - 1.045 1.045 1.112 - - 0 - 0.00%
2022-11-28 0 0.062 0.062 0.067 0.062 0.062 64,000 3,960 0.0619 1.045 1.045 1.129 1.045 1.045 3,798 1.0427 -3.13%
2022-11-25 0 0.064 0.064 0.071 - - 0 0 - 1.078 1.078 1.196 - - 0 - 1.59%
2022-11-24 0 0.063 0.063 0.069 - - 0 0 - 1.062 1.062 1.163 - - 0 - 0.00%
2022-11-23 0 0.063 0.063 0.069 0.063 0.063 40,000 2,520 0.0630 1.062 1.062 1.163 1.062 1.062 2,374 1.0616 0.00%
2022-11-22 0 0.063 0.063 0.066 0.060 0.069 8,176,000 492,104 0.0602 1.062 1.062 1.112 1.011 1.163 485,196 1.0142 -12.50%
2022-11-21 0 0.072 0.067 0.072 0.066 0.083 328,000 22,912 0.0699 1.213 1.129 1.213 1.112 1.399 19,465 1.1771 -5.26%
2022-11-18 0 0.076 0.068 0.076 - - 0 0 - 1.281 1.146 1.281 - - 0 - 0.00%
2022-11-17 0 0.076 0.069 0.078 - - 0 0 - 1.281 1.163 1.314 - - 0 - 0.00%
2022-11-16 0 0.076 0.070 0.078 - - 0 0 - 1.281 1.180 1.314 - - 0 - 0.00%
2022-11-15 0 0.076 0.071 0.076 0.070 0.080 2,200,800 156,296 0.0710 1.281 1.196 1.281 1.180 1.348 130,604 1.1967 -17.39%
2022-11-14 0 0.092 0.073 0.092 - - 0 0 - 1.550 1.230 1.550 - - 0 - -1.08%
2022-11-11 0 0.093 0.075 0.095 - - 0 0 - 1.567 1.264 1.601 - - 0 - 0.00%
2022-11-10 0 0.093 0.073 0.093 0.069 0.100 64,000 5,576 0.0871 1.567 1.230 1.567 1.163 1.685 3,798 1.4681 29.17%
2022-11-09 0 0.072 0.073 0.085 0.071 0.086 200,000 17,048 0.0852 1.213 1.230 1.432 1.196 1.449 11,869 1.4364 -4.00%
2022-11-08 0 0.075 0.066 0.078 0.066 0.075 128,000 8,800 0.0688 1.264 1.112 1.314 1.112 1.264 7,596 1.1585 5.63%
2022-11-07 0 0.071 0.070 0.081 0.067 0.096 2,512,000 207,248 0.0825 1.196 1.180 1.365 1.129 1.618 149,072 1.3903 -34.26%
2022-11-04 0 0.108 0.102 0.114 0.104 0.164 1,376,000 175,344 0.1274 1.820 1.719 1.921 1.752 2.764 81,657 2.1473 3.85%
2022-11-03 0 0.104 0.098 0.104 0.090 0.104 864,000 79,288 0.0918 1.752 1.651 1.752 1.517 1.752 51,273 1.5464 -0.95%
2022-11-02 0 0.105 0.088 0.105 0.105 0.110 24,000 2,560 0.1067 1.769 1.483 1.769 1.769 1.854 1,424 1.7974 -13.93%
2022-11-01 0 0.122 0.110 0.122 - - 0 0 - 2.056 1.854 2.056 - - 0 - 0.00%
2022-10-31 0 0.122 0.110 0.122 0.123 0.123 8,000 984 0.1230 2.056 1.854 2.056 2.073 2.073 475 2.0727 0.00%
2022-10-28 0 0.122 0.112 0.123 0.118 0.124 32,000 3,888 0.1215 2.056 1.887 2.073 1.988 2.090 1,899 2.0474 3.39%
2022-10-27 0 0.118 0.110 0.118 0.114 0.118 16,000 1,856 0.1160 1.988 1.854 1.988 1.921 1.988 950 1.9547 3.51%
2022-10-26 0 0.114 0.110 0.114 - - 0 0 - 1.921 1.854 1.921 - - 0 - 0.00%
2022-10-25 0 0.114 0.110 0.114 0.110 0.114 40,000 4,432 0.1108 1.921 1.854 1.921 1.854 1.921 2,374 1.8671 0.00%
2022-10-24 0 0.114 0.110 0.114 0.115 0.115 8,000 920 0.1150 1.921 1.854 1.921 1.938 1.938 475 1.9379 -0.87%
2022-10-21 0 0.115 0.112 0.116 0.115 0.115 40,000 4,600 0.1150 1.938 1.887 1.955 1.938 1.938 2,374 1.9379 0.00%
2022-10-20 0 0.115 0.115 0.119 0.115 0.119 40,000 4,648 0.1162 1.938 1.938 2.005 1.938 2.005 2,374 1.9581 -3.36%
2022-10-19 0 0.119 0.118 0.129 - - 0 0 - 2.005 1.988 2.174 - - 0 - 0.00%
2022-10-18 0 0.119 0.119 0.125 - - 0 0 - 2.005 2.005 2.106 - - 0 - 0.00%
2022-10-17 0 0.119 0.119 0.122 0.118 0.119 55,600 6,540 0.1176 2.005 2.005 2.056 1.988 2.005 3,300 1.9821 -4.80%
2022-10-14 0 0.125 0.115 0.125 0.118 0.126 64,000 7,816 0.1221 2.106 1.938 2.106 1.988 2.123 3,798 2.0579 4.17%
2022-10-13 0 0.120 0.118 0.123 0.120 0.123 32,000 3,864 0.1208 2.022 1.988 2.073 2.022 2.073 1,899 2.0347 -6.25%
2022-10-12 0 0.128 0.120 0.128 0.119 0.129 104,000 12,576 0.1209 2.157 2.022 2.157 2.005 2.174 6,172 2.0377 3.23%
2022-10-11 0 0.124 0.123 0.133 - - 0 0 - 2.090 2.073 2.241 - - 0 - 0.00%
2022-10-10 0 0.124 0.120 0.130 - - 0 0 - 2.090 2.022 2.191 - - 0 - 0.00%
2022-10-07 0 0.124 0.123 0.125 0.123 0.125 120,000 14,856 0.1238 2.090 2.073 2.106 2.073 2.106 7,121 2.0861 0.00%
2022-10-06 0 0.124 0.124 0.132 - - 800 94 0.1175 2.090 2.090 2.224 - - 47 1.9800 0.81%
2022-10-05 0 0.123 0.120 0.132 0.123 0.125 16,000 1,984 0.1240 2.073 2.022 2.224 2.073 2.106 950 2.0895 0.00%
2022-10-03 0 0.123 0.123 0.130 0.123 0.123 8,400 1,031 0.1227 2.073 2.073 2.191 2.073 2.073 498 2.0682 -1.60%
2022-09-30 0 0.125 0.123 0.135 0.125 0.126 40,000 5,016 0.1254 2.106 2.073 2.275 2.106 2.123 2,374 2.1131 -2.34%
2022-09-29 0 0.128 0.128 0.138 0.128 0.128 8,000 1,024 0.1280 2.157 2.157 2.325 2.157 2.157 475 2.1569 0.00%
2022-09-28 0 0.128 0.128 0.140 0.128 0.130 21,600 2,752 0.1274 2.157 2.157 2.359 2.157 2.191 1,282 2.1469 -1.54%
2022-09-27 0 0.130 0.130 0.138 0.130 0.130 40,000 5,200 0.1300 2.191 2.191 2.325 2.191 2.191 2,374 2.1906 -2.26%
2022-09-26 0 0.133 0.130 0.145 - - 0 0 - 2.241 2.191 2.443 - - 0 - 0.00%
2022-09-23 0 0.133 0.128 0.140 - - 0 0 - 2.241 2.157 2.359 - - 0 - 0.00%
2022-09-22 0 0.133 0.130 0.148 - - 0 0 - 2.241 2.191 2.494 - - 0 - 0.00%
2022-09-21 0 0.133 0.131 0.138 - - 0 0 - 2.241 2.207 2.325 - - 0 - 0.00%
2022-09-20 0 0.133 0.130 0.137 0.133 0.133 40,000 5,320 0.1330 2.241 2.191 2.309 2.241 2.241 2,374 2.2412 -2.92%
2022-09-19 0 0.137 0.133 0.138 0.137 0.137 8,000 1,096 0.1370 2.309 2.241 2.325 2.309 2.309 475 2.3086 -0.72%
2022-09-16 0 0.138 0.137 0.138 0.138 0.138 24,000 3,312 0.1380 2.325 2.309 2.325 2.325 2.325 1,424 2.3254 -0.72%
2022-09-15 0 0.139 0.137 0.150 - - 400 52 0.1300 2.342 2.309 2.528 - - 24 2.1906 0.00%
2022-09-14 0 0.139 0.135 0.140 0.139 0.140 80,000 11,144 0.1393 2.342 2.275 2.359 2.342 2.359 4,748 2.3473 -0.71%
2022-09-13 0 0.140 0.136 0.142 0.140 0.141 36,000 5,008 0.1391 2.359 2.292 2.393 2.359 2.376 2,136 2.3441 -3.45%
2022-09-09 0 0.145 0.140 0.160 - - 0 0 - 2.443 2.359 2.696 - - 0 - 0.00%
2022-09-08 0 0.145 0.140 0.145 0.145 0.167 16,000 2,496 0.1560 2.443 2.359 2.443 2.443 2.814 950 2.6287 -2.68%
2022-09-07 0 0.149 0.140 0.149 - - 0 0 - 2.511 2.359 2.511 - - 0 - 0.00%
2022-09-06 0 0.149 0.140 0.149 - - 0 0 - 2.511 2.359 2.511 - - 0 - 0.00%
2022-09-05 0 0.149 0.145 0.149 0.149 0.149 80,000 11,920 0.1490 2.511 2.443 2.511 2.511 2.511 4,748 2.5108 -1.97%
2022-09-02 0 0.152 0.140 0.164 0.152 0.152 8,000 1,216 0.1520 2.561 2.359 2.764 2.561 2.561 475 2.5613 -7.88%
2022-09-01 0 0.165 0.152 0.165 0.151 0.166 16,000 2,536 0.1585 2.780 2.561 2.780 2.544 2.797 950 2.6709 0.00%
2022-08-31 0 0.165 0.150 0.165 - - 0 0 - 2.780 2.528 2.780 - - 0 - 0.00%
2022-08-30 0 0.165 0.150 0.165 - - 0 0 - 2.780 2.528 2.780 - - 0 - 0.00%
2022-08-29 0 0.165 0.150 0.165 - - 0 0 - 2.780 2.528 2.780 - - 0 - 0.00%
2022-08-26 0 0.165 0.146 0.165 0.165 0.165 40,000 6,600 0.1650 2.780 2.460 2.780 2.780 2.780 2,374 2.7804 0.00%
2022-08-25 0 0.165 0.152 0.165 - - 0 0 - 2.780 2.561 2.780 - - 0 - 0.00%
2022-08-24 0 0.165 0.152 0.165 0.165 0.165 24,000 3,960 0.1650 2.780 2.561 2.780 2.780 2.780 1,424 2.7804 -1.20%
2022-08-23 0 0.167 0.152 0.167 - - 0 0 - 2.814 2.561 2.814 - - 0 - 0.00%
2022-08-22 0 0.167 0.152 0.167 - - 0 0 - 2.814 2.561 2.814 - - 0 - 0.00%
2022-08-19 0 0.167 0.152 0.167 0.167 0.167 1,728,000 288,576 0.1670 2.814 2.561 2.814 2.814 2.814 102,546 2.8141 -1.18%
2022-08-18 0 0.169 0.156 0.169 - - 0 0 - 2.848 2.629 2.848 - - 0 - 0.00%
2022-08-17 0 0.169 0.155 0.169 - - 600,000 98,600 0.1643 2.848 2.612 2.848 - - 35,606 2.7692 0.00%
2022-08-16 0 0.169 0.155 0.175 0.166 0.169 928,000 153,408 0.1653 2.848 2.612 2.949 2.797 2.848 55,071 2.7856 -5.06%
2022-08-15 0 0.178 0.163 0.178 - - 0 0 - 2.999 2.747 2.999 - - 0 - 0.00%
2022-08-12 0 0.178 0.163 0.178 0.163 0.180 24,000 4,176 0.1740 2.999 2.747 2.999 2.747 3.033 1,424 2.9321 5.95%
2022-08-11 0 0.168 0.161 0.168 - - 0 0 - 2.831 2.713 2.831 - - 0 - 0.00%
2022-08-10 0 0.168 0.161 0.168 - - 0 0 - 2.831 2.713 2.831 - - 0 - -1.75%
2022-08-09 0 0.171 0.162 0.171 0.162 0.171 48,000 7,976 0.1662 2.882 2.730 2.882 2.730 2.882 2,849 2.8001 -0.58%
2022-08-08 0 0.172 0.165 0.172 - - 0 0 - 2.898 2.780 2.898 - - 0 - 0.00%
2022-08-05 0 0.172 0.165 0.180 - - 0 0 - 2.898 2.780 3.033 - - 0 - 0.00%
2022-08-04 0 0.172 0.170 0.180 - - 0 0 - 2.898 2.865 3.033 - - 0 - 0.00%
2022-08-03 0 0.172 0.170 0.185 - - 0 0 - 2.898 2.865 3.117 - - 0 - 0.00%
2022-08-02 0 0.172 0.170 0.180 - - 0 0 - 2.898 2.865 3.033 - - 0 - 0.00%
2022-08-01 0 0.172 0.172 0.184 0.170 0.170 8,000 1,360 0.1700 2.898 2.898 3.101 2.865 2.865 475 2.8647 -7.03%
2022-07-29 0 0.185 0.170 0.185 - - 0 0 - 3.117 2.865 3.117 - - 0 - 0.00%
2022-07-28 0 0.185 0.170 0.185 0.182 0.187 1,512,000 281,144 0.1859 3.117 2.865 3.117 3.067 3.151 89,728 3.1333 7.56%
2022-07-27 0 0.172 0.165 0.172 - - 0 0 - 2.898 2.780 2.898 - - 0 - 0.00%
2022-07-26 0 0.172 0.172 0.182 - - 0 0 - 2.898 2.898 3.067 - - 0 - 1.18%
2022-07-25 0 0.170 0.165 0.180 - - 0 0 - 2.865 2.780 3.033 - - 0 - 0.00%
2022-07-22 0 0.170 0.170 0.183 0.170 0.170 8,000 1,360 0.1700 2.865 2.865 3.084 2.865 2.865 475 2.8647 -6.59%
2022-07-21 0 0.182 0.170 0.182 - - 0 0 - 3.067 2.865 3.067 - - 0 - 0.00%
2022-07-20 0 0.182 0.170 0.185 - - 0 0 - 3.067 2.865 3.117 - - 0 - 0.00%
2022-07-19 0 0.182 0.170 0.182 0.183 0.183 8,000 1,464 0.1830 3.067 2.865 3.067 3.084 3.084 475 3.0837 1.11%
2022-07-18 0 0.180 0.170 0.185 0.180 0.188 560,000 101,360 0.1810 3.033 2.865 3.117 3.033 3.168 33,233 3.0500 11.80%
2022-07-15 0 0.161 0.161 0.180 - - 0 0 - 2.713 2.713 3.033 - - 0 - 0.63%
2022-07-14 0 0.160 0.160 0.185 0.160 0.185 45,200 7,592 0.1680 2.696 2.696 3.117 2.696 3.117 2,682 2.8304 -11.11%
2022-07-13 0 0.180 0.170 0.180 - - 0 0 - 3.033 2.865 3.033 - - 0 - 0.00%
2022-07-12 0 0.180 0.170 0.180 0.180 0.180 24,000 4,320 0.1800 3.033 2.865 3.033 3.033 3.033 1,424 3.0332 0.00%
2022-07-11 0 0.180 0.170 0.184 0.180 0.180 8,000 1,440 0.1800 3.033 2.865 3.101 3.033 3.033 475 3.0332 0.00%
2022-07-08 0 0.180 0.171 0.180 0.174 0.180 960,000 172,176 0.1794 3.033 2.882 3.033 2.932 3.033 56,970 3.0222 3.45%
2022-07-07 0 0.174 0.174 0.180 0.142 0.180 1,664,000 293,120 0.1762 2.932 2.932 3.033 2.393 3.033 98,748 2.9684 2.35%
2022-07-06 0 0.170 0.163 0.173 0.163 0.170 824,000 139,896 0.1698 2.865 2.747 2.915 2.747 2.865 48,899 2.8609 4.94%
2022-07-05 0 0.162 0.150 0.162 - - 0 0 - 2.730 2.528 2.730 - - 0 - -4.71%
2022-07-04 0 0.170 0.150 0.170 0.170 0.170 3,600,000 612,000 0.1700 2.865 2.528 2.865 2.865 2.865 213,638 2.8647 -3.41%
2022-06-30 0 0.176 0.155 0.176 0.179 0.179 16,000 2,864 0.1790 2.966 2.612 2.966 3.016 3.016 950 3.0163 -1.68%
2022-06-29 0 0.179 0.155 0.179 0.137 0.182 5,984,000 1,038,072 0.1735 3.016 2.612 3.016 2.309 3.067 355,114 2.9232 30.66%
2022-06-28 0 0.137 0.134 0.140 0.134 0.137 112,000 15,128 0.1351 2.309 2.258 2.359 2.258 2.309 6,647 2.2761 2.24%
2022-06-27 0 0.134 0.133 0.141 0.133 0.135 120,000 16,080 0.1340 2.258 2.241 2.376 2.241 2.275 7,121 2.2580 -4.96%
2022-06-24 0 0.141 0.140 0.144 0.141 0.142 72,000 10,192 0.1416 2.376 2.359 2.427 2.376 2.393 4,273 2.3853 -7.24%
2022-06-23 0 0.152 0.141 0.152 0.138 0.154 280,000 39,624 0.1415 2.561 2.376 2.561 2.325 2.595 16,616 2.3846 8.57%
2022-06-22 0 0.140 0.140 0.146 0.140 0.148 1,384,000 203,288 0.1469 2.359 2.359 2.460 2.359 2.494 82,132 2.4751 -5.41%
2022-06-21 0 0.148 0.141 0.148 - - 0 0 - 2.494 2.376 2.494 - - 0 - 0.00%
2022-06-20 0 0.148 0.142 0.148 - - 0 0 - 2.494 2.393 2.494 - - 0 - -0.67%
2022-06-17 0 0.149 0.142 0.149 - - 0 0 - 2.511 2.393 2.511 - - 0 - 0.00%
2022-06-16 0 0.149 0.140 0.149 - - 0 0 - 2.511 2.359 2.511 - - 0 - 0.00%
2022-06-15 0 0.149 0.141 0.149 0.142 0.149 72,000 10,456 0.1452 2.511 2.376 2.511 2.393 2.511 4,273 2.4471 -0.67%
2022-06-14 0 0.150 0.145 0.153 - - 0 0 - 2.528 2.443 2.578 - - 0 - 0.00%
2022-06-13 0 0.150 0.145 0.156 - - 0 0 - 2.528 2.443 2.629 - - 0 - 0.00%
2022-06-10 0 0.150 0.145 0.150 0.150 0.150 40,000 6,000 0.1500 2.528 2.443 2.528 2.528 2.528 2,374 2.5276 -1.96%
2022-06-09 0 0.153 0.141 0.153 - - 0 0 - 2.578 2.376 2.578 - - 0 - 0.00%
2022-06-08 0 0.153 0.140 0.155 - - 0 0 - 2.578 2.359 2.612 - - 0 - 0.00%
2022-06-07 0 0.153 0.141 0.155 0.149 0.153 24,000 3,608 0.1503 2.578 2.376 2.612 2.511 2.578 1,424 2.5333 2.68%
2022-06-06 0 0.149 0.140 0.149 0.149 0.149 8,000 1,192 0.1490 2.511 2.359 2.511 2.511 2.511 475 2.5108 4.20%
2022-06-02 0 0.143 0.138 0.150 - - 0 0 - 2.410 2.325 2.528 - - 0 - 0.00%
2022-06-01 0 0.143 0.140 0.150 - - 0 0 - 2.410 2.359 2.528 - - 0 - 0.00%
2022-05-31 0 0.143 0.139 0.147 0.143 0.146 32,000 4,600 0.1438 2.410 2.342 2.477 2.410 2.460 1,899 2.4223 -4.03%
2022-05-30 0 0.149 0.139 0.152 0.138 0.149 216,000 30,936 0.1432 2.511 2.342 2.561 2.325 2.511 12,818 2.4134 1.36%
2022-05-27 0 0.147 0.145 0.157 - - 0 0 - 2.477 2.443 2.646 - - 0 - 0.00%
2022-05-26 0 0.147 0.147 0.158 0.147 0.147 8,000 1,176 0.1470 2.477 2.477 2.662 2.477 2.477 475 2.4771 -4.55%
2022-05-25 0 0.154 0.145 0.155 - - 0 0 - 2.595 2.443 2.612 - - 0 - 0.00%
2022-05-24 0 0.154 0.141 0.155 0.140 0.154 208,000 31,584 0.1518 2.595 2.376 2.612 2.359 2.595 12,344 2.5587 2.67%
2022-05-23 0 0.150 0.140 0.150 - - 0 0 - 2.528 2.359 2.528 - - 0 - -2.60%
2022-05-20 0 0.154 0.143 0.154 - - 0 0 - 2.595 2.410 2.595 - - 0 - 0.00%
2022-05-19 0 0.154 0.139 0.154 0.136 0.154 72,000 10,576 0.1469 2.595 2.342 2.595 2.292 2.595 4,273 2.4752 0.65%
2022-05-18 0 0.153 0.137 0.153 - - 0 0 - 2.578 2.309 2.578 - - 0 - -1.29%
2022-05-17 0 0.155 0.139 0.155 - - 0 0 - 2.612 2.342 2.612 - - 0 - -0.64%
2022-05-16 0 0.156 0.137 0.156 0.156 0.156 8,000 1,248 0.1560 2.629 2.309 2.629 2.629 2.629 475 2.6287 1.96%
2022-05-13 0 0.153 0.137 0.153 - - 0 0 - 2.578 2.309 2.578 - - 0 - -0.65%
2022-05-12 0 0.154 0.137 0.154 - - 0 0 - 2.595 2.309 2.595 - - 0 - -0.65%
2022-05-11 0 0.155 0.137 0.155 0.142 0.155 128,000 18,760 0.1466 2.612 2.309 2.612 2.393 2.612 7,596 2.4697 0.00%
2022-05-10 0 0.155 0.139 0.155 0.131 0.155 240,000 34,072 0.1420 2.612 2.342 2.612 2.207 2.612 14,243 2.3923 6.16%
2022-05-06 0 0.146 0.132 0.146 - - 0 0 - 2.460 2.224 2.460 - - 0 - -2.01%
2022-05-05 0 0.149 0.132 0.149 0.150 0.150 8,000 1,200 0.1500 2.511 2.224 2.511 2.528 2.528 475 2.5276 3.47%
2022-05-04 0 0.144 0.132 0.144 0.130 0.149 152,000 20,856 0.1372 2.427 2.224 2.427 2.191 2.511 9,020 2.3121 10.77%
2022-05-03 0 0.130 0.129 0.130 0.128 0.133 224,000 29,352 0.1310 2.191 2.174 2.191 2.157 2.241 13,293 2.2081 -5.80%
2022-04-29 0 0.138 0.134 0.141 0.135 0.142 24,000 3,296 0.1373 2.325 2.258 2.376 2.275 2.393 1,424 2.3142 0.73%
2022-04-28 0 0.137 0.132 0.141 0.133 0.140 32,000 4,344 0.1358 2.309 2.224 2.376 2.241 2.359 1,899 2.2875 -2.14%
2022-04-27 0 0.140 0.133 0.140 - - 0 0 - 2.359 2.241 2.359 - - 0 - -2.10%
2022-04-26 0 0.143 0.134 0.150 - - 0 0 - 2.410 2.258 2.528 - - 0 - -2.72%
2022-04-25 0 0.147 0.132 0.147 0.132 0.148 248,000 34,656 0.1397 2.477 2.224 2.477 2.224 2.494 14,717 2.3548 -2.00%
2022-04-22 0 0.150 0.144 0.154 - - 0 0 - 2.528 2.427 2.595 - - 0 - 0.00%
2022-04-21 0 0.150 0.136 0.154 0.135 0.155 160,000 22,648 0.1416 2.528 2.292 2.595 2.275 2.612 9,495 2.3852 5.63%
2022-04-20 0 0.142 0.138 0.143 0.142 0.142 8,000 1,136 0.1420 2.393 2.325 2.410 2.393 2.393 475 2.3928 -0.70%
2022-04-19 0 0.143 0.141 0.145 0.137 0.145 160,000 22,640 0.1415 2.410 2.376 2.443 2.309 2.443 9,495 2.3844 -5.92%
2022-04-14 0 0.152 0.150 0.152 0.151 0.152 136,000 20,648 0.1518 2.561 2.528 2.561 2.544 2.561 8,071 2.5584 0.00%
2022-04-13 0 0.152 0.152 0.158 0.150 0.160 352,000 54,616 0.1552 2.561 2.561 2.662 2.528 2.696 20,889 2.6146 -5.00%
2022-04-12 0 0.160 0.152 0.160 - - 0 0 - 2.696 2.561 2.696 - - 0 - 0.00%
2022-04-11 0 0.160 0.153 0.168 - - 0 0 - 2.696 2.578 2.831 - - 0 - 0.00%
2022-04-08 0 0.160 0.153 0.168 - - 0 0 - 2.696 2.578 2.831 - - 0 - 0.00%
2022-04-07 0 0.160 0.155 0.167 0.160 0.162 16,000 2,576 0.1610 2.696 2.612 2.814 2.696 2.730 950 2.7130 -5.88%
2022-04-06 0 0.170 0.162 0.170 - - 0 0 - 2.865 2.730 2.865 - - 0 - -0.58%
2022-04-04 0 0.171 0.162 0.171 0.172 0.172 16,000 2,752 0.1720 2.882 2.730 2.882 2.898 2.898 950 2.8984 -0.58%
2022-04-01 0 0.172 0.162 0.172 - - 0 0 - 2.898 2.730 2.898 - - 0 - 0.00%
2022-03-31 0 0.172 0.162 0.172 0.172 0.172 24,000 4,128 0.1720 2.898 2.730 2.898 2.898 2.898 1,424 2.8984 1.18%
2022-03-30 0 0.170 0.160 0.171 - - 0 0 - 2.865 2.696 2.882 - - 0 - 0.00%
2022-03-29 0 0.170 0.160 0.170 0.160 0.170 36,000 5,976 0.1660 2.865 2.696 2.865 2.696 2.865 2,136 2.7973 0.00%
2022-03-28 0 0.170 0.158 0.170 0.170 0.170 8,000 1,360 0.1700 2.865 2.662 2.865 2.865 2.865 475 2.8647 1.19%
2022-03-25 0 0.168 0.158 0.168 0.160 0.168 24,000 3,904 0.1627 2.831 2.662 2.831 2.696 2.831 1,424 2.7411 -1.75%
2022-03-24 0 0.171 0.160 0.171 0.170 0.174 88,000 14,992 0.1704 2.882 2.696 2.882 2.865 2.932 5,222 2.8708 6.88%
2022-03-23 0 0.160 0.160 0.168 0.158 0.160 112,000 17,808 0.1590 2.696 2.696 2.831 2.662 2.696 6,647 2.6793 2.56%
2022-03-22 0 0.156 0.146 0.158 - - 0 0 - 2.629 2.460 2.662 - - 0 - 0.00%
2022-03-21 0 0.156 0.150 0.157 - - 0 0 - 2.629 2.528 2.646 - - 0 - 0.00%
2022-03-18 0 0.156 0.150 0.156 0.156 0.156 8,000 1,248 0.1560 2.629 2.528 2.629 2.629 2.629 475 2.6287 3.31%
2022-03-17 0 0.151 0.145 0.157 0.151 0.157 264,000 40,376 0.1529 2.544 2.443 2.646 2.544 2.646 15,667 2.5772 -5.03%
2022-03-16 0 0.159 0.156 0.159 - - 0 0 - 2.679 2.629 2.679 - - 0 - -3.05%
2022-03-15 0 0.164 0.155 0.164 - - 0 0 - 2.764 2.612 2.764 - - 0 - -0.61%
2022-03-14 0 0.165 0.156 0.165 0.156 0.165 32,000 5,136 0.1605 2.780 2.629 2.780 2.629 2.780 1,899 2.7046 1.23%
2022-03-11 0 0.163 0.160 0.166 0.163 0.163 8,000 1,304 0.1630 2.747 2.696 2.797 2.747 2.747 475 2.7467 1.24%
2022-03-10 0 0.161 0.161 0.165 - - 0 0 - 2.713 2.713 2.780 - - 0 - 0.63%
2022-03-09 0 0.160 0.159 0.165 0.159 0.160 80,000 12,760 0.1595 2.696 2.679 2.780 2.679 2.696 4,748 2.6877 0.00%
2022-03-08 0 0.160 0.156 0.160 - - 0 0 - 2.696 2.629 2.696 - - 0 - 0.00%
2022-03-07 0 0.160 0.155 0.164 0.154 0.167 216,000 34,224 0.1584 2.696 2.612 2.764 2.595 2.814 12,818 2.6699 -4.76%
2022-03-04 0 0.168 0.165 0.170 0.170 0.170 32,000 5,440 0.1700 2.831 2.780 2.865 2.865 2.865 1,899 2.8647 -1.18%
2022-03-03 0 0.170 0.170 0.174 0.170 0.170 8,000 1,360 0.1700 2.865 2.865 2.932 2.865 2.865 475 2.8647 0.59%
2022-03-02 0 0.169 0.165 0.170 - - 0 0 - 2.848 2.780 2.865 - - 0 - -0.59%
2022-03-01 0 0.170 0.165 0.175 - - 0 0 - 2.865 2.780 2.949 - - 0 - 0.00%
2022-02-28 0 0.170 0.165 0.175 - - 0 0 - 2.865 2.780 2.949 - - 0 - -1.73%
2022-02-25 0 0.173 0.171 0.173 0.173 0.173 8,000 1,384 0.1730 2.915 2.882 2.915 2.915 2.915 475 2.9152 -1.14%
2022-02-24 0 0.175 0.173 0.176 - - 0 0 - 2.949 2.915 2.966 - - 0 - -1.13%
2022-02-23 0 0.177 0.173 0.181 - - 0 0 - 2.983 2.915 3.050 - - 0 - -2.21%
2022-02-22 0 0.181 0.173 0.181 0.171 0.184 224,000 38,944 0.1739 3.050 2.915 3.050 2.882 3.101 13,293 2.9297 -2.16%
2022-02-21 0 0.185 0.160 0.185 0.170 0.185 208,000 35,992 0.1730 3.117 2.696 3.117 2.865 3.117 12,344 2.9159 2.78%
2022-02-18 0 0.180 0.176 0.180 - - 0 0 - 3.033 2.966 3.033 - - 0 - 0.00%
2022-02-17 0 0.180 0.177 0.180 0.180 0.189 176,000 31,984 0.1817 3.033 2.983 3.033 3.033 3.185 10,445 3.0623 -4.76%
2022-02-16 0 0.189 0.179 0.189 0.179 0.190 120,000 21,688 0.1807 3.185 3.016 3.185 3.016 3.202 7,121 3.0455 -2.58%
2022-02-15 0 0.194 0.185 0.194 0.185 0.194 16,000 3,032 0.1895 3.269 3.117 3.269 3.117 3.269 950 3.1932 3.19%
2022-02-14 0 0.188 0.185 0.192 0.186 0.192 32,000 6,064 0.1895 3.168 3.117 3.235 3.134 3.235 1,899 3.1932 4.44%
2022-02-11 0 0.180 0.180 0.190 0.180 0.180 8,000 1,440 0.1800 3.033 3.033 3.202 3.033 3.033 475 3.0332 -2.17%
2022-02-10 0 0.184 0.180 0.185 0.178 0.185 80,000 14,392 0.1799 3.101 3.033 3.117 2.999 3.117 4,748 3.0315 0.55%
2022-02-09 0 0.183 0.182 0.190 0.182 0.185 184,000 33,824 0.1838 3.084 3.067 3.202 3.067 3.117 10,919 3.0976 -3.68%
2022-02-08 0 0.190 0.178 0.190 0.178 0.194 136,000 24,984 0.1837 3.202 2.999 3.202 2.999 3.269 8,071 3.0956 0.00%
2022-02-07 0 0.190 0.176 0.190 0.180 0.190 192,000 35,288 0.1838 3.202 2.966 3.202 3.033 3.202 11,394 3.0971 -1.55%
2022-02-04 0 0.193 0.190 0.196 - - 0 0 - 3.252 3.202 3.303 - - 0 - -1.53%
2022-01-31 0 0.196 0.167 0.200 - - 0 0 - 3.303 2.814 3.370 - - 0 - 0.00%
2022-01-28 0 0.196 0.185 0.198 - - 0 0 - 3.303 3.117 3.336 - - 0 - 0.00%
2022-01-27 0 0.196 0.183 0.196 0.178 0.196 272,000 50,688 0.1864 3.303 3.084 3.303 2.999 3.303 16,142 3.1402 0.00%
2022-01-26 0 0.196 0.195 0.196 - - 0 0 - 3.303 3.286 3.303 - - 0 - 0.00%
2022-01-25 0 0.196 0.196 0.200 0.196 0.196 8,000 1,568 0.1960 3.303 3.303 3.370 3.303 3.303 475 3.3028 -2.00%
2022-01-24 0 0.200 0.196 0.203 - - 0 0 - 3.370 3.303 3.421 - - 0 - 0.00%
2022-01-21 0 0.200 0.196 0.205 - - 0 0 - 3.370 3.303 3.454 - - 0 - 0.00%
2022-01-20 0 0.200 0.185 0.200 0.208 0.208 40,000 8,064 0.2016 3.370 3.117 3.370 3.505 3.505 2,374 3.3971 -2.44%
2022-01-19 0 0.205 0.185 0.205 0.205 0.205 8,000 1,640 0.2050 3.454 3.117 3.454 3.454 3.454 475 3.4544 0.00%
2022-01-18 0 0.205 0.185 0.205 0.205 0.209 64,000 13,296 0.2078 3.454 3.117 3.454 3.454 3.522 3,798 3.5008 -1.91%
2022-01-17 0 0.209 0.190 0.209 0.200 0.237 5,032,000 1,175,680 0.2336 3.522 3.202 3.522 3.370 3.994 298,619 3.9371 0.48%
2022-01-14 0 0.208 0.195 0.200 0.175 0.208 1,976,000 348,312 0.1763 3.505 3.286 3.370 2.949 3.505 117,264 2.9703 18.86%
2022-01-13 0 0.175 0.172 0.175 0.170 0.175 2,176,000 374,664 0.1722 2.949 2.898 2.949 2.865 2.949 129,132 2.9014 0.00%
2022-01-12 0 0.175 0.175 0.180 0.175 0.175 8,000 1,400 0.1750 2.949 2.949 3.033 2.949 2.949 475 2.9489 -2.78%
2022-01-11 0 0.180 0.175 0.186 0.180 0.180 8,000 1,440 0.1800 3.033 2.949 3.134 3.033 3.033 475 3.0332 0.00%
2022-01-10 0 0.180 0.175 0.186 - - 0 0 - 3.033 2.949 3.134 - - 0 - 0.00%
2022-01-07 0 0.180 0.175 0.180 0.180 0.181 88,000 15,864 0.1803 3.033 2.949 3.033 3.033 3.050 5,222 3.0378 -2.70%
2022-01-06 0 0.185 0.180 0.186 0.185 0.185 136,000 25,160 0.1850 3.117 3.033 3.134 3.117 3.117 8,071 3.1174 -2.63%
2022-01-05 0 0.190 0.185 0.199 0.190 0.190 32,000 6,080 0.1900 3.202 3.117 3.353 3.202 3.202 1,899 3.2017 -5.00%
2022-01-04 0 0.200 0.190 0.200 - - 0 0 - 3.370 3.202 3.370 - - 0 - 0.00%
2022-01-03 0 0.200 0.192 0.200 - - 0 0 - 3.370 3.235 3.370 - - 0 - -1.48%
2021-12-31 0 0.203 0.192 0.203 - - 0 0 - 3.421 3.235 3.421 - - 0 - -0.49%
2021-12-30 0 0.204 0.192 0.204 - - 0 0 - 3.438 3.235 3.438 - - 0 - 0.00%
2021-12-29 0 0.204 0.192 0.204 0.204 0.204 8,000 1,632 0.2040 3.438 3.235 3.438 3.438 3.438 475 3.4376 0.99%
2021-12-28 0 0.202 0.192 0.202 0.195 0.202 24,000 4,792 0.1997 3.404 3.235 3.404 3.286 3.404 1,424 3.3646 3.59%
2021-12-24 0 0.195 0.192 0.195 - - 0 0 - 3.286 3.235 3.286 - - 0 - 0.00%
2021-12-23 0 0.195 0.192 0.204 - - 0 0 - 3.286 3.235 3.438 - - 0 - 0.00%
2021-12-22 0 0.195 0.193 0.204 0.195 0.195 24,000 4,680 0.1950 3.286 3.252 3.438 3.286 3.286 1,424 3.2859 -4.88%
2021-12-21 0 0.205 0.195 0.205 - - 0 0 - 3.454 3.286 3.454 - - 0 - -0.97%
2021-12-20 0 0.207 0.195 0.207 0.195 0.207 16,400 3,292 0.2007 3.488 3.286 3.488 3.286 3.488 973 3.3825 0.00%
2021-12-17 0 0.207 0.195 0.207 0.195 0.209 98,000 19,972 0.2038 3.488 3.286 3.488 3.286 3.522 5,816 3.4341 0.00%
2021-12-16 0 0.207 0.195 0.207 0.198 0.209 432,000 89,304 0.2067 3.488 3.286 3.488 3.336 3.522 25,637 3.4835 -4.61%
2021-12-15 0 0.217 0.193 0.217 0.200 0.225 361,200 74,865 0.2073 3.657 3.252 3.657 3.370 3.791 21,435 3.4926 8.50%
2021-12-14 0 0.200 0.193 0.200 - - 0 0 - 3.370 3.252 3.370 - - 0 - 0.00%
2021-12-13 0 0.200 0.195 0.200 0.200 0.200 240,000 48,000 0.2000 3.370 3.286 3.370 3.370 3.370 14,243 3.3702 2.56%
2021-12-10 0 0.195 0.190 0.195 - - 0 0 - 3.286 3.202 3.286 - - 0 - 0.00%
2021-12-09 0 0.195 0.193 0.200 0.195 0.195 8,000 1,560 0.1950 3.286 3.252 3.370 3.286 3.286 475 3.2859 -3.47%
2021-12-08 0 0.202 0.193 0.202 - - 8,000 1,544 0.1930 3.404 3.252 3.404 - - 475 3.2522 0.00%
2021-12-07 0 0.202 0.194 0.202 0.203 0.203 8,000 1,624 0.2030 3.404 3.269 3.404 3.421 3.421 475 3.4207 3.06%
2021-12-06 0 0.196 0.192 0.196 0.195 0.196 160,000 31,240 0.1953 3.303 3.235 3.303 3.286 3.303 9,495 3.2901 -2.97%
2021-12-03 0 0.202 0.195 0.202 0.190 0.215 512,000 103,152 0.2015 3.404 3.286 3.404 3.202 3.623 30,384 3.3949 6.32%
2021-12-02 0 0.190 0.180 0.190 - - 0 0 - 3.202 3.033 3.202 - - 0 - 0.00%
2021-12-01 0 0.190 0.180 0.190 0.190 0.200 40,000 7,808 0.1952 3.202 3.033 3.202 3.202 3.370 2,374 3.2893 -2.56%
2021-11-30 0 0.195 0.186 0.195 0.185 0.218 536,000 104,760 0.1954 3.286 3.134 3.286 3.117 3.673 31,808 3.2935 12.72%
2021-11-29 0 0.173 0.172 0.176 0.172 0.176 152,000 26,648 0.1753 2.915 2.898 2.966 2.898 2.966 9,020 2.9542 2.37%
2021-11-26 0 0.169 0.161 0.172 0.168 0.169 200,000 33,760 0.1688 2.848 2.713 2.898 2.831 2.848 11,869 2.8444 1.20%
2021-11-25 0 0.167 0.160 0.167 0.161 0.168 24,000 3,920 0.1633 2.814 2.696 2.814 2.713 2.831 1,424 2.7523 -0.60%
2021-11-24 0 0.168 0.161 0.170 0.168 0.168 104,000 17,472 0.1680 2.831 2.713 2.865 2.831 2.831 6,172 2.8310 -1.18%
2021-11-23 0 0.170 0.161 0.170 - - 0 0 - 2.865 2.713 2.865 - - 0 - -2.86%
2021-11-22 0 0.175 0.161 0.175 - - 0 0 - 2.949 2.713 2.949 - - 0 - 0.00%
2021-11-19 0 0.175 0.157 0.175 0.160 0.175 120,000 20,080 0.1673 2.949 2.646 2.949 2.696 2.949 7,121 2.8197 2.94%
2021-11-18 0 0.170 0.170 0.174 0.170 0.174 40,000 6,832 0.1708 2.865 2.865 2.932 2.865 2.932 2,374 2.8781 -1.16%
2021-11-17 0 0.172 0.172 0.175 0.172 0.175 80,000 13,816 0.1727 2.898 2.898 2.949 2.898 2.949 4,748 2.9102 0.00%
2021-11-16 0 0.172 0.172 0.176 0.159 0.176 3,264,000 526,936 0.1614 2.898 2.898 2.966 2.679 2.966 193,699 2.7204 12.42%
2021-11-15 0 0.153 0.153 0.159 0.153 0.160 1,696,000 270,968 0.1598 2.578 2.578 2.679 2.578 2.696 100,647 2.6923 -1.29%
2021-11-12 0 0.155 0.153 0.155 0.155 0.155 88,000 13,640 0.1550 2.612 2.578 2.612 2.612 2.612 5,222 2.6119 0.00%
2021-11-11 0 0.155 0.155 0.159 0.155 0.155 110,800 17,133 0.1546 2.612 2.612 2.679 2.612 2.612 6,575 2.6057 -1.90%
2021-11-10 0 0.158 0.153 0.158 0.154 0.160 92,400 14,278 0.1545 2.662 2.578 2.662 2.595 2.696 5,483 2.6039 2.60%
2021-11-09 0 0.154 0.154 0.160 0.154 0.159 192,000 30,336 0.1580 2.595 2.595 2.696 2.595 2.679 11,394 2.6624 -3.14%
2021-11-08 0 0.159 0.156 0.160 0.155 0.160 896,000 143,232 0.1599 2.679 2.629 2.696 2.612 2.696 53,172 2.6937 -0.63%
2021-11-05 0 0.160 0.157 0.160 0.160 0.164 128,000 20,512 0.1603 2.696 2.646 2.696 2.696 2.764 7,596 2.7004 -1.23%
2021-11-04 0 0.162 0.160 0.162 0.160 0.165 280,000 45,048 0.1609 2.730 2.696 2.730 2.696 2.780 16,616 2.7111 1.25%
2021-11-03 0 0.160 0.160 0.167 0.160 0.169 360,000 58,672 0.1630 2.696 2.696 2.814 2.696 2.848 21,364 2.7463 -5.88%
2021-11-02 0 0.170 0.169 0.173 0.170 0.175 48,000 8,200 0.1708 2.865 2.848 2.915 2.865 2.949 2,849 2.8787 0.00%
2021-11-01 0 0.170 0.169 0.170 0.170 0.182 112,000 19,216 0.1716 2.865 2.848 2.865 2.865 3.067 6,647 2.8911 -7.10%
2021-10-29 0 0.183 0.170 0.183 0.176 0.183 296,000 53,216 0.1798 3.084 2.865 3.084 2.966 3.084 17,566 3.0295 3.98%
2021-10-28 0 0.176 0.172 0.180 0.176 0.176 8,000 1,408 0.1760 2.966 2.898 3.033 2.966 2.966 475 2.9658 0.00%
2021-10-27 0 0.176 0.176 0.183 0.174 0.174 8,000 1,392 0.1740 2.966 2.966 3.084 2.932 2.932 475 2.9321 -5.38%
2021-10-26 0 0.186 0.174 0.186 - - 0 0 - 3.134 2.932 3.134 - - 0 - 0.00%
2021-10-25 0 0.186 0.175 0.186 0.182 0.186 112,000 20,656 0.1844 3.134 2.949 3.134 3.067 3.134 6,647 3.1078 1.64%
2021-10-22 0 0.183 0.173 0.183 0.176 0.183 112,000 20,144 0.1799 3.084 2.915 3.084 2.966 3.084 6,647 3.0308 -1.08%
2021-10-21 0 0.185 0.176 0.185 0.185 0.186 112,000 20,816 0.1859 3.117 2.966 3.117 3.117 3.134 6,647 3.1319 -1.07%
2021-10-20 0 0.187 0.179 0.187 0.187 0.187 8,000 1,496 0.1870 3.151 3.016 3.151 3.151 3.151 475 3.1511 4.47%
2021-10-19 0 0.179 0.170 0.180 0.179 0.180 52,800 9,443 0.1788 3.016 2.865 3.033 3.016 3.033 3,133 3.0137 -4.28%
2021-10-18 0 0.187 0.181 0.190 0.178 0.187 128,000 23,360 0.1825 3.151 3.050 3.202 2.999 3.151 7,596 3.0753 0.54%
2021-10-15 0 0.186 0.180 0.188 - - 0 0 - 3.134 3.033 3.168 - - 0 - 0.00%
2021-10-12 0 0.186 0.183 0.187 0.186 0.186 40,000 7,440 0.1860 3.134 3.084 3.151 3.134 3.134 2,374 3.1343 -2.11%
2021-10-11 0 0.190 0.187 0.191 0.187 0.191 136,000 25,528 0.1877 3.202 3.151 3.219 3.151 3.219 8,071 3.1630 -4.04%
2021-10-08 0 0.198 0.187 0.198 0.190 0.198 56,000 10,704 0.1911 3.336 3.151 3.336 3.202 3.336 3,323 3.2209 4.21%
2021-10-07 0 0.190 0.186 0.195 0.190 0.190 64,000 12,160 0.1900 3.202 3.134 3.286 3.202 3.202 3,798 3.2017 0.00%
2021-10-06 0 0.190 0.187 0.190 0.187 0.190 216,000 40,808 0.1889 3.202 3.151 3.202 3.151 3.202 12,818 3.1836 0.00%
2021-10-05 0 0.190 0.185 0.193 0.185 0.190 104,000 19,560 0.1881 3.202 3.117 3.252 3.117 3.202 6,172 3.1693 0.00%
2021-10-04 0 0.190 0.186 0.190 0.189 0.192 160,000 30,456 0.1904 3.202 3.134 3.202 3.185 3.235 9,495 3.2076 -2.06%
2021-09-30 0 0.194 0.190 0.195 0.191 0.195 164,000 31,560 0.1924 3.269 3.202 3.286 3.219 3.286 9,732 3.2428 2.11%
2021-09-29 0 0.190 0.190 0.198 0.189 0.198 40,000 7,776 0.1944 3.202 3.202 3.336 3.185 3.336 2,374 3.2758 -5.00%
2021-09-28 0 0.200 0.190 0.200 0.199 0.200 24,000 4,784 0.1993 3.370 3.202 3.370 3.353 3.370 1,424 3.3589 0.50%
2021-09-27 0 0.199 0.188 0.199 0.198 0.200 56,000 11,128 0.1987 3.353 3.168 3.353 3.336 3.370 3,323 3.3485 0.51%
2021-09-24 0 0.198 0.191 0.198 0.192 0.200 240,000 46,984 0.1958 3.336 3.219 3.336 3.235 3.370 14,243 3.2988 0.51%
2021-09-23 0 0.197 0.197 0.200 0.197 0.205 88,000 17,400 0.1977 3.320 3.320 3.370 3.320 3.454 5,222 3.3319 1.03%
2021-09-21 0 0.195 0.192 0.203 0.195 0.219 56,000 11,232 0.2006 3.286 3.235 3.421 3.286 3.690 3,323 3.3798 -3.94%
2021-09-20 0 0.203 0.195 0.203 - - 0 0 - 3.421 3.286 3.421 - - 0 - -0.98%
2021-09-17 0 0.205 0.191 0.210 0.194 0.205 312,000 62,304 0.1997 3.454 3.219 3.539 3.269 3.454 18,515 3.3650 1.99%
2021-09-16 0 0.201 0.195 0.201 0.191 0.201 528,000 103,400 0.1958 3.387 3.286 3.387 3.219 3.387 31,334 3.3000 0.00%
2021-09-15 0 0.201 0.195 0.204 0.190 0.201 832,000 165,144 0.1985 3.387 3.286 3.438 3.202 3.387 49,374 3.3447 3.08%
2021-09-14 0 0.195 0.193 0.195 0.195 0.195 40,000 7,800 0.1950 3.286 3.252 3.286 3.286 3.286 2,374 3.2859 -2.01%
2021-09-13 0 0.199 0.199 0.202 0.198 0.200 768,000 152,936 0.1991 3.353 3.353 3.404 3.336 3.370 45,576 3.3556 -0.50%
2021-09-10 0 0.200 0.192 0.200 0.192 0.210 656,000 130,808 0.1994 3.370 3.235 3.370 3.235 3.539 38,930 3.3601 0.50%
2021-09-09 0 0.199 0.192 0.201 - - 0 0 - 3.353 3.235 3.387 - - 0 - -1.00%
2021-09-08 0 0.201 0.192 0.204 0.194 0.205 296,000 58,448 0.1975 3.387 3.235 3.438 3.269 3.454 17,566 3.3274 0.50%
2021-09-07 0 0.200 0.195 0.201 0.200 0.203 16,000 3,224 0.2015 3.370 3.286 3.387 3.370 3.421 950 3.3955 1.01%
2021-09-06 0 0.198 0.195 0.198 0.181 0.198 120,000 23,144 0.1929 3.336 3.286 3.336 3.050 3.336 7,121 3.2500 0.00%
2021-09-03 0 0.198 0.198 0.203 0.197 0.199 264,000 52,272 0.1980 3.336 3.336 3.421 3.320 3.353 15,667 3.3365 -1.00%
2021-09-02 0 0.200 0.200 0.210 0.200 0.210 40,000 8,080 0.2020 3.370 3.370 3.539 3.370 3.539 2,374 3.4039 1.01%
2021-09-01 0 0.198 0.192 0.201 0.198 0.200 80,000 15,920 0.1990 3.336 3.235 3.387 3.336 3.370 4,748 3.3533 0.51%
2021-08-31 0 0.197 0.193 0.198 0.191 0.203 736,000 145,288 0.1974 3.320 3.252 3.336 3.219 3.421 43,677 3.3264 -3.90%
2021-08-30 0 0.205 0.203 0.205 0.205 0.205 32,000 6,560 0.2050 3.454 3.421 3.454 3.454 3.454 1,899 3.4544 -1.44%
2021-08-27 0 0.208 0.205 0.210 0.203 0.210 136,000 28,392 0.2088 3.505 3.454 3.539 3.421 3.539 8,071 3.5179 0.00%
2021-08-26 0 0.208 0.206 0.208 0.208 0.208 32,000 6,656 0.2080 3.505 3.471 3.505 3.505 3.505 1,899 3.5050 -0.95%
2021-08-25 0 0.210 0.206 0.211 0.212 0.213 32,000 6,800 0.2125 3.539 3.471 3.556 3.572 3.589 1,899 3.5808 1.45%
2021-08-24 0 0.207 0.207 0.212 0.200 0.216 430,000 88,976 0.2069 3.488 3.488 3.572 3.370 3.640 25,518 3.4868 -1.43%
2021-08-23 0 0.210 0.206 0.214 0.210 0.213 200,000 42,048 0.2102 3.539 3.471 3.606 3.539 3.589 11,869 3.5427 0.00%
2021-08-20 0 0.210 0.207 0.218 0.206 0.228 96,000 20,472 0.2133 3.539 3.488 3.673 3.471 3.842 5,697 3.5935 -7.49%
2021-08-19 0 0.227 0.208 0.227 0.199 0.231 648,000 140,024 0.2161 3.825 3.505 3.825 3.353 3.893 38,455 3.6413 -2.16%
2021-08-18 0 0.232 0.225 0.232 0.220 0.250 5,936,000 1,427,144 0.2404 3.909 3.791 3.909 3.707 4.213 352,266 4.0513 5.94%
2021-08-17 0 0.219 0.207 0.219 0.208 0.222 272,000 58,672 0.2157 3.690 3.488 3.690 3.505 3.741 16,142 3.6348 6.31%
2021-08-16 0 0.206 0.205 0.209 0.205 0.206 96,000 19,744 0.2057 3.471 3.454 3.522 3.454 3.471 5,697 3.4657 -0.96%
2021-08-13 0 0.208 0.200 0.208 0.208 0.210 64,000 13,376 0.2090 3.505 3.370 3.505 3.505 3.539 3,798 3.5218 -0.95%
2021-08-12 0 0.210 0.205 0.220 0.210 0.210 40,000 8,400 0.2100 3.539 3.454 3.707 3.539 3.539 2,374 3.5387 0.00%
2021-08-11 0 0.210 0.208 0.222 0.210 0.212 136,000 28,752 0.2114 3.539 3.505 3.741 3.539 3.572 8,071 3.5625 -0.94%
2021-08-10 0 0.212 0.212 0.220 0.210 0.222 1,072,000 234,336 0.2186 3.572 3.572 3.707 3.539 3.741 63,617 3.6836 -3.64%
2021-08-09 0 0.220 0.210 0.220 0.210 0.220 344,000 75,560 0.2197 3.707 3.539 3.707 3.539 3.707 20,414 3.7013 0.00%
2021-08-06 0 0.220 0.213 0.222 0.216 0.225 536,000 117,936 0.2200 3.707 3.589 3.741 3.640 3.791 31,808 3.7077 -3.08%
2021-08-05 0 0.227 0.210 0.227 0.193 0.248 2,768,000 609,272 0.2201 3.825 3.539 3.825 3.252 4.179 164,264 3.7091 14.65%
2021-08-04 0 0.198 0.195 0.198 0.192 0.198 224,000 44,056 0.1967 3.336 3.286 3.336 3.235 3.336 13,293 3.3142 2.59%
2021-08-03 0 0.193 0.192 0.200 0.193 0.193 8,000 1,544 0.1930 3.252 3.235 3.370 3.252 3.252 475 3.2522 0.52%
2021-08-02 0 0.192 0.192 0.198 0.192 0.192 40,000 7,680 0.1920 3.235 3.235 3.336 3.235 3.235 2,374 3.2354 -3.52%
2021-07-30 0 0.199 0.192 0.199 0.200 0.200 8,000 1,600 0.2000 3.353 3.235 3.353 3.370 3.370 475 3.3702 3.65%
2021-07-29 0 0.192 0.192 0.198 0.192 0.192 8,000 1,536 0.1920 3.235 3.235 3.336 3.235 3.235 475 3.2354 -1.54%
2021-07-28 0 0.195 0.193 0.195 0.188 0.196 216,000 41,656 0.1929 3.286 3.252 3.286 3.168 3.303 12,818 3.2497 -0.51%
2021-07-27 0 0.196 0.193 0.197 0.195 0.201 88,000 17,488 0.1987 3.303 3.252 3.320 3.286 3.387 5,222 3.3487 -2.00%
2021-07-26 0 0.200 0.195 0.200 0.192 0.203 931,600 185,850 0.1995 3.370 3.286 3.370 3.235 3.421 55,285 3.3617 -2.91%
2021-07-23 0 0.206 0.204 0.206 0.202 0.212 336,000 68,792 0.2047 3.471 3.438 3.471 3.404 3.572 19,940 3.4500 1.48%
2021-07-22 0 0.203 0.202 0.215 0.203 0.203 160,000 32,480 0.2030 3.421 3.404 3.623 3.421 3.421 9,495 3.4207 3.57%
2021-07-21 0 0.196 0.196 0.206 0.193 0.198 32,000 6,264 0.1958 3.303 3.303 3.471 3.252 3.336 1,899 3.2986 -1.01%
2021-07-20 0 0.198 0.196 0.203 0.192 0.205 400,000 78,496 0.1962 3.336 3.303 3.421 3.235 3.454 23,738 3.3068 -1.00%
2021-07-19 0 0.200 0.196 0.201 0.196 0.215 744,000 149,368 0.2008 3.370 3.303 3.387 3.303 3.623 44,152 3.3830 -2.91%
2021-07-16 0 0.206 0.204 0.207 0.199 0.210 114,400 23,760 0.2077 3.471 3.438 3.488 3.353 3.539 6,789 3.4998 -1.90%
2021-07-15 0 0.210 0.197 0.214 0.191 0.214 56,000 11,136 0.1989 3.539 3.320 3.606 3.219 3.606 3,323 3.3509 5.00%
2021-07-14 0 0.200 0.196 0.214 0.197 0.221 604,800 131,936 0.2181 3.370 3.303 3.606 3.320 3.724 35,891 3.6760 2.56%
2021-07-13 0 0.195 0.192 0.197 0.190 0.208 856,000 170,392 0.1991 3.286 3.235 3.320 3.202 3.505 50,798 3.3543 -8.88%
2021-07-12 0 0.214 0.211 0.216 0.212 0.225 256,000 55,712 0.2176 3.606 3.556 3.640 3.572 3.791 15,192 3.6672 -6.96%
2021-07-09 0 0.230 0.225 0.230 0.223 0.237 392,000 89,536 0.2284 3.876 3.791 3.876 3.758 3.994 23,263 3.8489 -3.36%
2021-07-08 0 0.238 0.230 0.237 0.189 0.240 1,944,000 404,520 0.2081 4.011 3.876 3.994 3.185 4.044 115,365 3.5064 1.28%
2021-07-07 0 0.235 0.235 0.240 0.235 0.305 15,032,000 4,149,968 0.2761 3.960 3.960 4.044 3.960 5.140 892,059 4.6521 -7.84%
2021-07-06 0 0.255 0.255 0.260 0.204 0.255 9,704,000 2,300,064 0.2370 4.297 4.297 4.381 3.438 4.297 575,874 3.9940 25.00%
2021-07-05 0 0.204 0.204 0.207 0.175 0.209 2,592,000 500,920 0.1933 3.438 3.438 3.488 2.949 3.522 153,820 3.2565 20.00%
2021-07-02 0 0.170 0.166 0.175 0.160 0.170 1,480,000 247,552 0.1673 2.865 2.797 2.949 2.696 2.865 87,829 2.8186 6.25%
2021-06-30 0 0.160 0.160 0.165 0.159 0.161 520,000 83,200 0.1600 2.696 2.696 2.780 2.679 2.713 30,859 2.6961 5.26%
2021-06-29 0 0.152 0.149 0.160 0.150 0.152 16,000 2,416 0.1510 2.561 2.511 2.696 2.528 2.561 950 2.5445 0.00%
2021-06-28 0 0.152 0.143 0.160 - - 0 0 - 2.561 2.410 2.696 - - 0 - 0.00%
2021-06-25 0 0.152 0.145 0.152 - - 0 0 - 2.561 2.443 2.561 - - 0 - 0.00%
2021-06-24 0 0.152 0.145 0.153 - - 0 0 - 2.561 2.443 2.578 - - 0 - 0.00%
2021-06-23 0 0.152 0.138 0.152 0.135 0.153 320,000 48,224 0.1507 2.561 2.325 2.561 2.275 2.578 18,990 2.5394 3.40%
2021-06-22 0 0.147 0.147 0.156 0.145 0.146 176,000 25,664 0.1458 2.477 2.477 2.629 2.443 2.460 10,445 2.4572 0.68%
2021-06-21 0 0.146 0.146 0.148 0.144 0.146 368,000 53,624 0.1457 2.460 2.460 2.494 2.427 2.460 21,839 2.4555 0.69%
2021-06-18 0 0.145 0.145 0.150 0.142 0.151 272,000 39,464 0.1451 2.443 2.443 2.528 2.393 2.544 16,142 2.4449 -3.97%
2021-06-17 0 0.151 0.145 0.152 0.148 0.152 56,000 8,400 0.1500 2.544 2.443 2.561 2.494 2.561 3,323 2.5276 -1.31%
2021-06-16 0 0.153 0.150 0.156 0.149 0.156 8,319,200 1,248,212 0.1500 2.578 2.528 2.629 2.511 2.629 493,694 2.5283 -1.92%
2021-06-15 0 0.156 0.153 0.157 0.150 0.164 784,000 121,160 0.1545 2.629 2.578 2.646 2.528 2.764 46,526 2.6042 -3.70%
2021-06-11 0 0.162 0.152 0.165 0.150 0.165 472,000 75,800 0.1606 2.730 2.561 2.780 2.528 2.780 28,010 2.7061 -1.82%
2021-06-10 0 0.165 0.163 0.166 0.164 0.166 496,000 82,072 0.1655 2.780 2.747 2.797 2.764 2.797 29,435 2.7883 -2.37%
2021-06-09 0 0.169 0.165 0.170 0.163 0.180 4,760,000 838,520 0.1762 2.848 2.780 2.865 2.747 3.033 282,477 2.9685 -0.59%
2021-06-08 0 0.170 0.164 0.171 0.164 0.173 616,000 102,736 0.1668 2.865 2.764 2.882 2.764 2.915 36,556 2.8104 -1.73%
2021-06-07 0 0.173 0.171 0.173 0.172 0.175 120,000 20,720 0.1727 2.915 2.882 2.915 2.898 2.949 7,121 2.9096 0.58%
2021-06-04 0 0.172 0.172 0.184 0.172 0.189 736,000 131,720 0.1790 2.898 2.898 3.101 2.898 3.185 43,677 3.0158 -7.53%
2021-06-03 0 0.186 0.186 0.189 0.182 0.186 144,000 26,432 0.1836 3.134 3.134 3.185 3.067 3.134 8,546 3.0931 2.20%
2021-06-02 0 0.182 0.182 0.188 0.174 0.182 1,136,000 202,400 0.1782 3.067 3.067 3.168 2.932 3.067 67,415 3.0023 0.55%
2021-06-01 0 0.181 0.179 0.182 0.175 0.182 520,000 92,624 0.1781 3.050 3.016 3.067 2.949 3.067 30,859 3.0015 -2.69%
2021-05-31 0 0.186 0.180 0.183 - - 0 0 - 3.134 3.033 3.084 - - 0 - -1.06%
2021-05-28 0 0.188 0.182 0.189 0.180 0.188 192,000 34,992 0.1823 3.168 3.067 3.185 3.033 3.168 11,394 3.0711 -2.08%
2021-05-27 0 0.192 0.183 0.194 0.183 0.196 72,000 13,528 0.1879 3.235 3.084 3.269 3.084 3.303 4,273 3.1661 3.78%
2021-05-26 0 0.185 0.185 0.189 0.184 0.190 1,360,000 253,616 0.1865 3.117 3.117 3.185 3.101 3.202 80,708 3.1424 -2.63%
2021-05-25 0 0.190 0.187 0.192 0.184 0.200 480,000 91,400 0.1904 3.202 3.151 3.235 3.101 3.370 28,485 3.2087 -4.52%
2021-05-24 0 0.199 0.193 0.199 0.193 0.209 856,000 174,272 0.2036 3.353 3.252 3.353 3.252 3.522 50,798 3.4307 3.65%
2021-05-21 0 0.192 0.188 0.192 0.190 0.193 248,000 47,464 0.1914 3.235 3.168 3.235 3.202 3.252 14,717 3.2250 -0.52%
2021-05-20 0 0.193 0.190 0.193 0.187 0.195 664,000 127,488 0.1920 3.252 3.202 3.252 3.151 3.286 39,404 3.2354 -2.03%
2021-05-18 0 0.197 0.194 0.196 0.192 0.199 64,000 12,608 0.1970 3.320 3.269 3.303 3.235 3.353 3,798 3.3196 0.00%
2021-05-17 0 0.197 0.197 0.198 0.192 0.197 104,000 20,248 0.1947 3.320 3.320 3.336 3.235 3.320 6,172 3.2807 -1.50%
2021-05-14 0 0.200 0.195 0.200 0.192 0.200 424,000 83,760 0.1975 3.370 3.286 3.370 3.235 3.370 25,162 3.3288 0.50%
2021-05-13 0 0.199 0.195 0.199 0.191 0.199 600,000 119,200 0.1987 3.353 3.286 3.353 3.219 3.353 35,606 3.3477 1.53%
2021-05-12 0 0.196 0.196 0.200 0.196 0.200 128,000 25,184 0.1968 3.303 3.303 3.370 3.303 3.370 7,596 3.3154 0.00%
2021-05-11 0 0.196 0.192 0.198 0.190 0.200 992,000 194,240 0.1958 3.303 3.235 3.336 3.202 3.370 58,869 3.2995 0.00%
2021-05-10 0 0.196 0.196 0.200 0.196 0.201 416,000 83,144 0.1999 3.303 3.303 3.370 3.303 3.387 24,687 3.3679 -3.92%
2021-05-07 0 0.204 0.201 0.207 0.198 0.204 416,000 83,928 0.2018 3.438 3.387 3.488 3.336 3.438 24,687 3.3997 0.49%
2021-05-06 0 0.203 0.203 0.206 0.199 0.211 2,976,000 606,896 0.2039 3.421 3.421 3.471 3.353 3.556 176,608 3.4364 -5.58%
2021-05-05 0 0.215 0.210 0.215 0.210 0.215 616,000 131,008 0.2127 3.623 3.539 3.623 3.539 3.623 36,556 3.5838 0.00%
2021-05-04 0 0.215 0.205 0.215 0.210 0.216 1,296,000 278,448 0.2149 3.623 3.454 3.623 3.539 3.640 76,910 3.6204 3.86%
2021-05-03 0 0.207 0.204 0.213 0.203 0.216 1,800,000 372,136 0.2067 3.488 3.438 3.589 3.421 3.640 106,819 3.4838 -3.72%
2021-04-30 0 0.215 0.215 0.224 0.211 0.223 2,672,000 586,280 0.2194 3.623 3.623 3.775 3.556 3.758 158,567 3.6974 0.00%
2021-04-29 0 0.215 0.211 0.215 0.207 0.215 904,000 191,840 0.2122 3.623 3.556 3.623 3.488 3.623 53,647 3.5760 3.86%
2021-04-28 0 0.207 0.207 0.208 0.207 0.214 560,000 117,264 0.2094 3.488 3.488 3.505 3.488 3.606 33,233 3.5286 -1.90%
2021-04-27 0 0.211 0.211 0.217 0.211 0.228 935,200 206,376 0.2207 3.556 3.556 3.657 3.556 3.842 55,498 3.7186 -2.76%
2021-04-26 0 0.217 0.215 0.219 0.202 0.220 1,328,000 281,456 0.2119 3.657 3.623 3.690 3.404 3.707 78,809 3.5714 3.33%
2021-04-23 0 0.210 0.207 0.211 0.205 0.222 2,272,000 483,240 0.2127 3.539 3.488 3.556 3.454 3.741 134,830 3.5841 -5.41%
2021-04-22 0 0.222 0.220 0.222 0.217 0.225 1,352,000 299,512 0.2215 3.741 3.707 3.741 3.657 3.791 80,233 3.7330 -1.33%
2021-04-21 0 0.225 0.225 0.226 0.224 0.245 2,160,000 491,616 0.2276 3.791 3.791 3.808 3.775 4.128 128,183 3.8353 -5.86%
2021-04-20 0 0.239 0.238 0.239 0.239 0.247 1,592,000 386,808 0.2430 4.027 4.011 4.027 4.027 4.162 94,476 4.0943 -3.63%
2021-04-19 0 0.248 0.244 0.248 0.238 0.250 1,528,000 376,200 0.2462 4.179 4.112 4.179 4.011 4.213 90,678 4.1488 -2.75%
2021-04-16 0 0.255 0.248 0.255 0.248 0.255 2,784,000 698,568 0.2509 4.297 4.179 4.297 4.179 4.297 165,214 4.2283 0.00%
2021-04-15 0 0.255 0.250 0.255 0.255 0.280 1,408,000 370,000 0.2628 4.297 4.213 4.297 4.297 4.718 83,556 4.4282 0.00%
2021-04-14 0 0.255 0.255 0.260 0.249 0.265 2,184,000 563,432 0.2580 4.297 4.297 4.381 4.196 4.465 129,607 4.3472 -5.56%
2021-04-13 0 0.270 0.260 0.270 0.248 0.270 2,168,000 558,616 0.2577 4.550 4.381 4.550 4.179 4.550 128,658 4.3419 8.00%
2021-04-12 0 0.250 0.250 0.255 0.243 0.270 4,086,000 1,033,272 0.2529 4.213 4.213 4.297 4.095 4.550 242,479 4.2613 -3.85%
2021-04-09 0 0.260 0.260 0.265 0.260 0.285 3,838,800 1,039,122 0.2707 4.381 4.381 4.465 4.381 4.803 227,810 4.5614 -10.34%
2021-04-08 0 0.290 0.285 0.290 0.265 0.315 8,192,000 2,304,360 0.2813 4.887 4.803 4.887 4.465 5.308 486,146 4.7401 1.75%
2021-04-07 0 0.285 0.280 0.290 0.280 0.300 9,144,000 2,649,440 0.2897 4.803 4.718 4.887 4.718 5.055 542,641 4.8825 -9.52%
2021-04-01 0 0.315 0.310 0.315 0.265 0.355 37,150,000 11,703,400 0.3150 5.308 5.224 5.308 4.465 5.982 2,204,629 5.3086 3.28%
2021-03-31 0 0.305 0.300 0.305 0.285 1.600 79,244,000 30,446,760 0.3842 5.140 5.055 5.140 4.803 26.96 4,702,654 6.4744 -80.94%
2021-03-30 0 1.600 1.600 1.610 1.570 1.640 41,752,400 66,590,380 1.5949 26.96 26.96 27.13 26.46 27.64 2,477,753 26.875 1.27%
2021-03-29 0 1.580 1.570 1.590 1.460 1.580 63,734,400 98,503,400 1.5455 26.62 26.46 26.79 24.60 26.62 3,782,252 26.044 3.27%
2021-03-26 0 1.530 1.500 1.530 1.460 1.530 24,618,000 37,126,360 1.5081 25.78 25.28 25.78 24.60 25.78 1,460,930 25.413 1.32%
2021-03-25 0 1.510 1.450 1.530 1.410 1.510 34,420,800 51,111,344 1.4849 25.44 24.43 25.78 23.76 25.44 2,042,667 25.022 7.09%
2021-03-24 0 1.410 1.380 1.420 1.390 1.450 3,664,000 5,146,080 1.4045 23.76 23.25 23.93 23.42 24.43 217,436 23.667 -0.70%
2021-03-23 0 1.420 1.400 1.440 1.400 1.490 4,528,800 6,476,704 1.4301 23.93 23.59 24.27 23.59 25.11 268,757 24.099 -2.74%
2021-03-22 0 1.460 1.390 1.460 1.390 1.520 6,320,000 9,242,640 1.4624 24.60 23.42 24.60 23.42 25.61 375,054 24.643 0.00%
2021-03-19 0 1.460 1.410 1.470 1.410 1.520 3,688,000 5,321,600 1.4430 24.60 23.76 24.77 23.76 25.61 218,861 24.315 0.00%
2021-03-18 0 1.460 1.440 1.470 1.400 1.550 3,771,600 5,448,456 1.4446 24.60 24.27 24.77 23.59 26.12 223,822 24.343 4.29%
2021-03-17 0 1.400 1.400 1.430 1.350 1.440 4,033,600 5,687,632 1.4101 23.59 23.59 24.10 22.75 24.27 239,370 23.761 0.00%
2021-03-16 0 1.400 1.360 1.500 1.400 1.450 140,400 201,416 1.4346 23.59 22.92 25.28 23.59 24.43 8,332 24.174 -4.11%
2021-03-15 0 1.460 1.400 1.490 1.400 1.600 591,600 877,572 1.4834 24.60 23.59 25.11 23.59 26.96 35,108 24.996 4.29%
2021-03-12 0 1.400 1.400 1.430 1.380 1.400 1,192,400 1,663,560 1.3951 23.59 23.59 24.10 23.25 23.59 70,762 23.509 -2.10%
2021-03-11 0 1.430 1.330 1.440 1.330 1.440 1,032,000 1,405,200 1.3616 24.10 22.41 24.27 22.41 24.27 61,243 22.945 3.62%
2021-03-10 0 1.380 1.370 1.430 1.290 1.580 1,738,400 2,440,776 1.4040 23.25 23.09 24.10 21.74 26.62 103,164 23.659 5.34%
2021-03-09 0 1.310 1.170 1.340 1.140 1.310 1,210,000 1,479,020 1.2223 22.07 19.72 22.58 19.21 22.07 71,806 20.597 9.17%
2021-03-08 0 1.200 1.180 1.250 1.150 1.250 4,002,000 4,801,000 1.1997 20.22 19.88 21.06 19.38 21.06 237,495 20.215 1.69%
2021-03-05 0 1.180 1.150 1.230 1.180 1.260 3,346,000 3,968,760 1.1861 19.88 19.38 20.73 19.88 21.23 198,565 19.987 1.72%
2021-03-04 0 1.160 1.080 1.170 1.090 1.280 5,184,800 5,775,568 1.1139 19.55 18.20 19.72 18.37 21.57 307,687 18.771 1.75%
2021-03-03 0 1.140 1.010 1.140 1.000 1.150 7,670,800 8,640,124 1.1264 19.21 17.02 19.21 16.85 19.38 455,216 18.980 23.91%
2021-03-02 0 0.920 0.910 1.010 0.880 1.000 1,100,800 1,020,800 0.9273 15.50 15.33 17.02 14.83 16.85 65,326 15.626 0.00%
2021-03-01 0 0.920 0.880 0.930 0.920 0.920 1,672,000 1,506,400 0.9010 15.50 14.83 15.67 15.50 15.50 99,223 15.182 2.22%
2021-02-26 0 0.900 0.900 0.960 0.900 1.080 3,408,000 3,150,400 0.9244 15.17 15.17 16.18 15.17 18.20 202,244 15.577 -18.92%
2021-02-25 0 1.110 1.030 1.140 1.060 1.160 320,000 356,800 1.1150 18.70 17.36 19.21 17.86 19.55 18,990 18.789 4.72%
2021-02-24 0 1.060 1.020 1.070 0.980 1.070 1,096,000 1,100,160 1.0038 17.86 17.19 18.03 16.51 18.03 65,041 16.915 -0.93%
2021-02-23 0 1.070 1.020 1.110 0.990 1.160 2,447,200 2,656,352 1.0855 18.03 17.19 18.70 16.68 19.55 145,227 18.291 -6.96%
2021-02-22 0 1.150 1.100 1.190 1.040 1.200 1,065,600 1,215,760 1.1409 19.38 18.54 20.05 17.52 20.22 63,237 19.225 10.58%
2021-02-19 0 1.040 0.950 1.050 1.000 1.040 504,000 513,440 1.0187 17.52 16.01 17.69 16.85 17.52 29,909 17.167 1.96%
2021-02-18 0 1.020 0.980 1.030 0.790 1.080 6,344,000 5,484,080 0.8645 17.19 16.51 17.36 13.31 18.20 376,478 14.567 -2.86%
2021-02-17 0 1.050 1.000 1.080 1.030 1.050 1,056,000 1,107,920 1.0492 17.69 16.85 18.20 17.36 17.69 62,667 17.679 0.00%
2021-02-16 0 1.050 0.940 1.090 0.920 1.050 156,000 151,000 0.9679 17.69 15.84 18.37 15.50 17.69 9,258 16.311 1.94%
2021-02-11 0 1.030 0.990 1.080 - - 0 0 - 17.36 16.68 18.20 - - 0 - 0.00%
2021-02-10 0 1.030 0.970 1.050 1.000 1.120 1,308,800 1,343,960 1.0269 17.36 16.35 17.69 16.85 18.87 77,669 17.304 1.98%
2021-02-09 0 1.010 0.960 1.010 1.000 1.020 738,000 742,000 1.0054 17.02 16.18 17.02 16.85 17.19 43,796 16.942 1.00%
2021-02-08 0 1.000 0.890 1.000 0.960 1.000 408,000 404,240 0.9908 16.85 15.00 16.85 16.18 16.85 24,212 16.696 4.17%
2021-02-05 0 0.960 0.940 0.960 0.940 0.990 6,329,200 6,139,092 0.9700 16.18 15.84 16.18 15.84 16.68 375,600 16.345 3.23%
2021-02-04 0 0.930 0.910 0.990 0.910 1.000 923,200 873,632 0.9463 15.67 15.33 16.68 15.33 16.85 54,786 15.946 -6.06%
2021-02-03 0 0.990 0.970 0.990 1.000 1.000 1,216,000 1,216,000 1.0000 16.68 16.35 16.68 16.85 16.85 72,162 16.851 -1.00%
2021-02-02 0 1.000 0.960 1.000 0.910 1.020 856,000 845,200 0.9874 16.85 16.18 16.85 15.33 17.19 50,798 16.638 3.09%
2021-02-01 0 0.970 0.950 0.980 0.950 1.020 6,256,400 6,093,008 0.9739 16.35 16.01 16.51 16.01 17.19 371,280 16.411 -2.02%
2021-01-29 0 0.990 0.950 0.990 0.940 0.990 7,008,000 6,866,880 0.9799 16.68 16.01 16.68 15.84 16.68 415,883 16.512 0.00%
2021-01-28 0 0.990 0.960 0.990 0.960 1.010 7,549,600 7,496,520 0.9930 16.68 16.18 16.68 16.18 17.02 448,023 16.732 -1.98%
2021-01-27 0 1.010 0.990 1.010 0.970 1.020 6,997,600 7,009,024 1.0016 17.02 16.68 17.02 16.35 17.19 415,265 16.878 1.00%
2021-01-26 0 1.000 0.960 1.010 0.930 1.000 5,510,000 5,466,140 0.9920 16.85 16.18 17.02 15.67 16.85 326,985 16.717 2.04%
2021-01-25 0 0.980 0.930 0.980 0.900 1.010 12,769,600 12,458,124 0.9756 16.51 15.67 16.51 15.17 17.02 757,799 16.440 2.08%
2021-01-22 0 0.960 0.950 0.960 0.950 1.050 8,165,200 8,116,076 0.9940 16.18 16.01 16.18 16.01 17.69 484,555 16.750 -4.00%
2021-01-21 0 1.000 0.990 1.010 0.920 1.020 14,128,800 14,117,788 0.9992 16.85 16.68 17.02 15.50 17.19 838,459 16.838 5.26%
2021-01-20 0 0.950 0.910 0.960 0.900 0.990 7,096,000 6,677,520 0.9410 16.01 15.33 16.18 15.17 16.68 421,105 15.857 4.40%
2021-01-19 0 0.910 0.850 0.910 0.880 1.090 21,512,000 21,372,080 0.9935 15.33 14.32 15.33 14.83 18.37 1,276,608 16.741 -14.15%
2021-01-18 0 1.060 1.040 1.060 1.050 1.180 12,055,800 13,544,906 1.1235 17.86 17.52 17.86 17.69 19.88 715,439 18.932 -5.36%
2021-01-15 0 1.120 1.030 1.120 0.830 1.140 48,258,400 49,186,688 1.0192 18.87 17.36 18.87 13.99 19.21 2,863,845 17.175 10.89%
2021-01-14 0 1.010 1.010 1.050 0.770 1.100 30,004,200 29,567,410 0.9854 17.02 17.02 17.69 12.98 18.54 1,780,568 16.606 8.60%
2021-01-13 0 0.930 0.920 0.930 0.700 0.940 36,794,400 29,115,872 0.7913 15.67 15.50 15.67 11.80 15.84 2,183,526 13.334 27.40%
2021-01-12 0 0.730 0.700 0.740 0.640 0.770 11,199,600 8,103,642 0.7236 12.30 11.80 12.47 10.78 12.98 664,629 12.193 2.82%
2021-01-11 0 0.710 0.710 0.720 0.640 0.750 10,538,000 7,631,216 0.7242 11.96 11.96 12.13 10.78 12.64 625,367 12.203 5.97%
2021-01-08 0 0.670 0.670 0.680 0.540 0.750 14,358,800 9,640,084 0.6714 11.29 11.29 11.46 9.099 12.64 852,108 11.313 24.07%
2021-01-07 0 0.540 0.520 0.550 0.435 0.550 35,600,000 16,041,080 0.4506 9.099 8.762 9.268 7.330 9.268 2,112,645 7.5929 16.13%
2021-01-06 0 0.465 0.445 0.480 0.420 0.480 6,104,000 2,773,360 0.4544 7.836 7.499 8.088 7.077 8.088 362,236 7.6562 1.09%
2021-01-05 0 0.460 0.440 0.465 0.420 0.475 3,128,800 1,439,580 0.4601 7.751 7.414 7.836 7.077 8.004 185,675 7.7532 -2.13%
2021-01-04 0 0.470 0.445 0.475 0.460 0.495 1,384,000 669,120 0.4835 7.920 7.499 8.004 7.751 8.341 82,132 8.1469 2.17%
2020-12-31 0 0.460 0.460 0.470 0.420 0.500 11,864,000 5,275,400 0.4447 7.751 7.751 7.920 7.077 8.425 704,057 7.4929 9.52%
2020-12-30 0 0.420 0.400 0.420 0.320 0.425 23,228,400 8,934,150 0.3846 7.077 6.740 7.077 5.392 7.162 1,378,465 6.4812 -3.45%
2020-12-29 0 0.435 0.420 0.435 0.425 0.470 681,600 299,568 0.4395 7.330 7.077 7.330 7.162 7.920 40,449 7.4061 -12.12%
2020-12-28 0 0.495 0.455 0.495 0.450 0.540 696,000 334,240 0.4802 8.341 7.667 8.341 7.583 9.099 41,303 8.0923 -13.16%
2020-12-24 0 0.570 0.540 0.590 0.560 0.590 336,000 195,280 0.5812 9.605 9.099 9.942 9.437 9.942 19,940 9.7936 0.00%
2020-12-23 0 0.570 0.530 0.580 0.510 0.580 446,000 243,840 0.5467 9.605 8.931 9.774 8.594 9.774 26,467 9.2128 -5.00%
2020-12-22 0 0.600 0.550 0.630 0.500 0.680 288,000 169,120 0.5872 10.11 9.268 10.62 8.425 11.46 17,091 9.8952 -4.76%
2020-12-21 0 0.630 0.630 0.660 0.600 0.720 863,200 590,732 0.6844 10.62 10.62 11.12 10.11 12.13 51,226 11.532 0.00%
2020-12-18 0 0.630 0.560 0.630 0.540 0.750 760,000 428,624 0.5640 10.62 9.437 10.62 9.099 12.64 45,101 9.5036 -1.56%
2020-12-17 0 0.640 0.590 0.640 0.580 0.830 616,800 409,632 0.6641 10.78 9.942 10.78 9.774 13.99 36,603 11.191 -1.54%
2020-12-16 0 0.650 0.620 0.650 0.530 0.680 8,759,200 5,323,020 0.6077 10.95 10.45 10.95 8.931 11.46 519,806 10.240 22.64%
2020-12-15 0 0.530 0.475 0.590 0.465 0.540 218,000 115,840 0.5314 8.931 8.004 9.942 7.836 9.099 12,937 8.9542 8.16%
2020-12-14 0 0.490 0.465 0.570 0.460 0.495 56,000 27,640 0.4936 8.257 7.836 9.605 7.751 8.341 3,323 8.3171 -2.00%
2020-12-11 0 0.500 0.500 0.560 0.455 0.620 1,917,200 1,009,580 0.5266 8.425 8.425 9.437 7.667 10.45 113,774 8.8735 2.04%
2020-12-10 0 0.490 0.460 0.490 0.420 0.495 603,600 283,254 0.4693 8.257 7.751 8.257 7.077 8.341 35,820 7.9077 19.51%
2020-12-09 0 0.410 0.405 0.450 0.390 0.480 873,200 361,840 0.4144 6.909 6.825 7.583 6.572 8.088 51,819 6.9827 20.59%
2020-12-08 0 0.340 0.335 0.350 0.310 0.365 740,000 251,200 0.3395 5.729 5.645 5.898 5.224 6.151 43,915 5.7202 3.03%
2020-12-07 0 0.330 0.325 0.355 0.325 0.355 426,000 139,450 0.3273 5.561 5.477 5.982 5.477 5.982 25,281 5.5161 -2.94%
2020-12-04 0 0.340 0.330 0.375 0.330 0.385 607,600 228,242 0.3756 5.729 5.561 6.319 5.561 6.488 36,057 6.3300 -2.86%
2020-12-03 0 0.350 0.350 0.460 0.310 0.500 700,400 279,962 0.3997 5.898 5.898 7.751 5.224 8.425 41,565 6.7356 -15.66%
2020-12-02 0 0.415 0.305 0.415 - - 4,000 1,140 0.2850 6.993 5.140 6.993 - - 237 4.8025 -1.19%
2020-12-01 0 0.420 0.345 0.420 0.405 0.485 264,800 124,456 0.4700 7.077 5.814 7.077 6.825 8.173 15,714 7.9199 1.20%
2020-11-30 0 0.415 0.330 0.415 0.310 0.430 341,600 111,890 0.3275 6.993 5.561 6.993 5.224 7.246 20,272 5.5195 -5.68%
2020-11-27 0 0.440 0.340 0.440 - - 0 0 - 7.414 5.729 7.414 - - 0 - -1.12%
2020-11-26 0 0.445 0.360 0.445 0.450 0.450 2,000 756 0.3780 7.499 6.066 7.499 7.583 7.583 119 6.3696 14.10%
2020-11-25 0 0.390 0.350 0.390 0.400 0.400 400 160 0.4000 6.572 5.898 6.572 6.740 6.740 24 6.7404 14.71%
2020-11-24 0 0.340 0.340 0.410 0.330 0.450 380,400 160,962 0.4231 5.729 5.729 6.909 5.561 7.583 22,574 7.1303 6.25%
2020-11-23 0 0.320 0.315 0.385 0.310 0.410 413,600 131,562 0.3181 5.392 5.308 6.488 5.224 6.909 24,545 5.3601 4.92%
2020-11-20 0 0.305 0.305 - 0.300 0.315 959,200 292,534 0.3050 5.140 5.140 - 5.055 5.308 56,923 5.1391 -4.69%
2020-11-19 0 0.320 0.320 0.400 0.320 0.320 8,000 2,560 0.3200 5.392 5.392 6.740 5.392 5.392 475 5.3923 -4.95%
2020-11-18 0 0.410 0.345 0.490 0.280 0.490 157,200 62,318 0.3964 5.673 4.774 6.780 3.874 6.780 11,361 5.4853 2.50%
2020-11-17 0 0.040 0.035 0.041 0.035 0.040 6,962,000 250,216 0.0359 5.535 4.843 5.673 4.843 5.535 50,315 4.9730 8.11%
2020-11-16 0 0.037 0.034 0.040 0.034 0.037 1,236,000 44,860 0.0363 5.120 4.705 5.535 4.705 5.120 8,933 5.0220 5.71%
2020-11-13 0 0.035 0.032 0.036 0.032 0.035 160,000 5,216 0.0326 4.843 4.428 4.981 4.428 4.843 1,156 4.5108 -2.78%
2020-11-12 0 0.036 0.033 0.037 0.033 0.038 388,000 13,060 0.0337 4.981 4.566 5.120 4.566 5.258 2,804 4.6575 9.09%
2020-11-11 0 0.033 0.032 0.038 0.033 0.037 620,000 21,776 0.0351 4.566 4.428 5.258 4.566 5.120 4,481 4.8599 -15.38%
2020-11-10 0 0.039 0.039 0.045 0.039 0.045 14,120,000 634,584 0.0449 5.396 5.396 6.227 5.396 6.227 102,046 6.2186 -13.33%
2020-11-09 0 0.045 0.045 0.046 0.033 0.049 22,044,000 1,009,204 0.0458 6.227 6.227 6.365 4.566 6.780 159,313 6.3347 15.38%
2020-11-06 0 0.039 0.033 0.039 - - 0 0 - 5.396 4.566 5.396 - - 0 - 0.00%
2020-11-05 0 0.039 0.039 0.045 0.037 0.039 212,000 7,984 0.0377 5.396 5.396 6.227 5.120 5.396 1,532 5.2110 2.63%
2020-11-04 0 0.038 0.033 0.038 - - 0 0 - 5.258 4.566 5.258 - - 0 - -2.56%
2020-11-03 0 0.039 0.038 0.039 0.032 0.040 4,432,000 171,896 0.0388 5.396 5.258 5.396 4.428 5.535 32,030 5.3667 21.87%
2020-11-02 0 0.032 0.031 0.040 - - 0 0 - 4.428 4.289 5.535 - - 0 - 0.00%
2020-10-30 0 0.032 0.031 0.039 - - 0 0 - 4.428 4.289 5.396 - - 0 - 0.00%
2020-10-29 0 0.032 0.032 0.039 0.031 0.035 116,000 4,032 0.0348 4.428 4.428 5.396 4.289 4.843 838 4.8095 0.00%
2020-10-28 0 0.032 0.032 0.035 - - 0 0 - 4.428 4.428 4.843 - - 0 - 0.00%
2020-10-27 0 0.032 0.031 0.035 0.032 0.032 120,000 3,840 0.0320 4.428 4.289 4.843 4.428 4.428 867 4.4278 3.23%
2020-10-23 0 0.031 0.031 0.035 - - 0 0 - 4.289 4.289 4.843 - - 0 - 0.00%
2020-10-22 0 0.031 0.031 0.037 - - 0 0 - 4.289 4.289 5.120 - - 0 - 3.33%
2020-10-21 0 0.030 0.030 0.035 0.030 0.032 916,000 28,680 0.0313 4.151 4.151 4.843 4.151 4.428 6,620 4.3323 3.45%
2020-10-20 0 0.029 0.029 0.032 - - 60,000 1,740 0.0290 4.013 4.013 4.428 - - 434 4.0127 0.00%
2020-10-19 0 0.029 0.029 0.032 0.029 0.034 1,116,000 34,184 0.0306 4.013 4.013 4.428 4.013 4.705 8,065 4.2384 -12.12%
2020-10-16 0 0.033 0.030 0.033 - - 0 0 - 4.566 4.151 4.566 - - 0 - 0.00%
2020-10-15 0 0.033 0.030 0.033 0.033 0.033 160,000 5,280 0.0330 4.566 4.151 4.566 4.566 4.566 1,156 4.5662 3.12%
2020-10-14 0 0.032 0.030 0.033 0.032 0.032 92,000 2,944 0.0320 4.428 4.151 4.566 4.428 4.428 665 4.4278 6.67%
2020-10-12 0 0.030 0.030 0.032 - - 0 0 - 4.151 4.151 4.428 - - 0 - 3.45%
2020-10-09 0 0.029 0.029 0.032 0.028 0.031 596,000 16,860 0.0283 4.013 4.013 4.428 3.874 4.289 4,307 3.9143 -9.38%
2020-10-08 0 0.032 0.031 0.032 - - 0 0 - 4.428 4.289 4.428 - - 0 - 0.00%
2020-10-07 0 0.032 0.031 0.033 - - 0 0 - 4.428 4.289 4.566 - - 0 - 0.00%
2020-10-06 0 0.032 0.032 0.033 0.032 0.032 500,000 16,000 0.0320 4.428 4.428 4.566 4.428 4.428 3,614 4.4278 0.00%
2020-10-05 0 0.032 0.032 0.033 0.030 0.032 404,000 12,524 0.0310 4.428 4.428 4.566 4.151 4.428 2,920 4.2894 3.23%
2020-09-30 0 0.031 0.030 0.033 0.030 0.032 280,000 8,580 0.0306 4.289 4.151 4.566 4.151 4.428 2,024 4.2400 -6.06%
2020-09-29 0 0.033 0.030 0.033 0.030 0.033 6,784,000 210,956 0.0311 4.566 4.151 4.566 4.151 4.566 49,028 4.3027 -5.71%
2020-09-28 0 0.035 0.034 0.038 0.033 0.035 992,000 33,580 0.0339 4.843 4.705 5.258 4.566 4.843 7,169 4.6839 -10.26%
2020-09-25 0 0.039 0.036 0.039 - - 0 0 - 5.396 4.981 5.396 - - 0 - 0.00%
2020-09-24 0 0.039 0.032 0.039 0.033 0.040 220,000 8,008 0.0364 5.396 4.428 5.396 4.566 5.535 1,590 5.0366 18.18%
2020-09-23 0 0.033 0.032 0.038 0.033 0.033 3,340,000 110,220 0.0330 4.566 4.428 5.258 4.566 4.566 24,138 4.5662 0.00%
2020-09-22 0 0.033 0.032 0.039 - - 0 0 - 4.566 4.428 5.396 - - 0 - 0.00%
2020-09-21 0 0.033 0.032 0.040 - - 0 0 - 4.566 4.428 5.535 - - 0 - 0.00%
2020-09-18 0 0.033 0.033 0.040 - - 0 0 - 4.566 4.566 5.535 - - 0 - 0.00%
2020-09-17 0 0.033 0.033 0.038 0.033 0.033 188,000 6,204 0.0330 4.566 4.566 5.258 4.566 4.566 1,359 4.5662 -2.94%
2020-09-16 0 0.034 0.032 0.040 - - 0 0 - 4.705 4.428 5.535 - - 0 - 0.00%
2020-09-15 0 0.034 0.031 0.034 - - 0 0 - 4.705 4.289 4.705 - - 0 - 0.00%
2020-09-14 0 0.034 0.031 0.035 - - 0 0 - 4.705 4.289 4.843 - - 0 - 0.00%
2020-09-11 0 0.034 0.034 0.037 0.033 0.035 1,580,000 53,832 0.0341 4.705 4.705 5.120 4.566 4.843 11,419 4.7144 3.03%
2020-09-10 0 0.033 0.030 0.033 - - 0 0 - 4.566 4.151 4.566 - - 0 - 0.00%
2020-09-09 0 0.033 0.032 0.033 0.032 0.033 180,000 5,936 0.0330 4.566 4.428 4.566 4.428 4.566 1,301 4.5631 3.12%
2020-09-08 0 0.032 0.032 0.034 - - 0 0 - 4.428 4.428 4.705 - - 0 - 0.00%
2020-09-07 0 0.032 0.032 0.034 0.032 0.032 100,000 3,200 0.0320 4.428 4.428 4.705 4.428 4.428 723 4.4278 0.00%
2020-09-04 0 0.032 0.032 0.033 0.032 0.032 84,000 2,688 0.0320 4.428 4.428 4.566 4.428 4.428 607 4.4278 0.00%
2020-09-03 0 0.032 0.031 0.034 0.031 0.035 20,440,000 684,432 0.0335 4.428 4.289 4.705 4.289 4.843 147,721 4.6333 -8.57%
2020-09-02 0 0.035 0.030 0.042 0.030 0.035 964,000 32,920 0.0341 4.843 4.151 5.812 4.151 4.843 6,967 4.7252 9.37%
2020-09-01 0 0.032 0.032 0.040 0.030 0.032 460,000 14,180 0.0308 4.428 4.428 5.535 4.151 4.428 3,324 4.2654 3.23%
2020-08-31 0 0.031 0.031 0.034 0.030 0.035 5,740,000 193,036 0.0336 4.289 4.289 4.705 4.151 4.843 41,483 4.6534 -22.50%
2020-08-28 0 0.040 0.037 0.041 0.040 0.042 4,040,000 161,608 0.0400 5.535 5.120 5.673 5.535 5.812 29,197 5.5350 -4.76%
2020-08-27 0 0.042 0.038 0.042 - - 0 0 - 5.812 5.258 5.812 - - 0 - 0.00%
2020-08-26 0 0.042 0.037 0.042 0.037 0.042 340,000 12,680 0.0373 5.812 5.120 5.812 5.120 5.812 2,457 5.1604 -2.33%
2020-08-25 0 0.043 0.037 0.043 - - 0 0 - 5.950 5.120 5.950 - - 0 - 0.00%
2020-08-24 0 0.043 0.037 0.043 - - 0 0 - 5.950 5.120 5.950 - - 0 - -2.27%
2020-08-21 0 0.044 0.038 0.044 0.037 0.044 452,000 16,956 0.0375 6.088 5.258 6.088 5.120 6.088 3,267 5.1907 -2.22%
2020-08-20 0 0.045 0.038 0.046 - - 0 0 - 6.227 5.258 6.365 - - 0 - 0.00%
2020-08-19 0 0.045 0.038 0.046 - - 0 0 - 6.227 5.258 6.365 - - 0 - 0.00%
2020-08-18 0 0.045 0.038 0.045 0.038 0.045 24,000 940 0.0392 6.227 5.258 6.227 5.258 6.227 173 5.4195 0.00%
2020-08-17 0 0.045 0.038 0.046 - - 0 0 - 6.227 5.258 6.365 - - 0 - 0.00%
2020-08-14 0 0.045 0.038 0.045 - - 0 0 - 6.227 5.258 6.227 - - 0 - 0.00%
2020-08-13 0 0.045 0.039 0.045 0.045 0.045 532,000 23,940 0.0450 6.227 5.396 6.227 6.227 6.227 3,845 6.2266 0.00%
2020-08-12 0 0.045 0.040 0.045 - - 0 0 - 6.227 5.535 6.227 - - 0 - 0.00%
2020-08-11 0 0.045 0.036 0.045 0.041 0.046 26,028,000 1,057,948 0.0406 6.227 4.981 6.227 5.673 6.365 188,105 5.6242 12.50%
2020-08-10 0 0.040 0.036 0.040 - - 0 0 - 5.535 4.981 5.535 - - 0 - 0.00%
2020-08-07 0 0.040 0.040 0.042 - - 0 0 - 5.535 5.535 5.812 - - 0 - 0.00%
2020-08-06 0 0.040 0.036 0.042 - - 0 0 - 5.535 4.981 5.812 - - 0 - 0.00%
2020-08-05 0 0.040 0.036 0.040 - - 0 0 - 5.535 4.981 5.535 - - 0 - 0.00%
2020-08-04 0 0.040 0.036 0.042 - - 0 0 - 5.535 4.981 5.812 - - 0 - 0.00%
2020-08-03 0 0.040 0.036 0.042 - - 0 0 - 5.535 4.981 5.812 - - 0 - 0.00%
2020-07-31 0 0.040 0.036 0.042 - - 0 0 - 5.535 4.981 5.812 - - 0 - 0.00%
2020-07-30 0 0.040 0.036 0.042 - - 0 0 - 5.535 4.981 5.812 - - 0 - 0.00%
2020-07-29 0 0.040 0.037 0.042 - - 0 0 - 5.535 5.120 5.812 - - 0 - 0.00%
2020-07-28 0 0.040 0.036 0.042 - - 0 0 - 5.535 4.981 5.812 - - 0 - 0.00%
2020-07-27 0 0.040 0.036 0.040 - - 0 0 - 5.535 4.981 5.535 - - 0 - -2.44%
2020-07-24 0 0.041 0.037 0.041 0.034 0.041 24,216,000 855,812 0.0353 5.673 5.120 5.673 4.705 5.673 175,010 4.8901 0.00%
2020-07-23 0 0.041 0.036 0.041 - - 0 0 - 5.673 4.981 5.673 - - 0 - 0.00%
2020-07-22 0 0.041 0.036 0.041 - - 0 0 - 5.673 4.981 5.673 - - 0 - -2.38%
2020-07-21 0 0.042 0.036 0.042 0.035 0.042 868,000 33,432 0.0385 5.812 4.981 5.812 4.843 5.812 6,273 5.3294 7.69%
2020-07-20 0 0.039 0.036 0.039 0.035 0.039 320,000 11,528 0.0360 5.396 4.981 5.396 4.843 5.396 2,313 4.9848 0.00%
2020-07-17 0 0.039 0.035 0.039 0.035 0.039 188,000 6,816 0.0363 5.396 4.843 5.396 4.843 5.396 1,359 5.0166 0.00%
2020-07-16 0 0.039 0.036 0.039 0.035 0.039 156,000 5,620 0.0360 5.396 4.981 5.396 4.843 5.396 1,127 4.9848 2.63%
2020-07-15 0 0.038 0.035 0.038 0.034 0.040 752,000 26,840 0.0357 5.258 4.843 5.258 4.705 5.535 5,435 4.9386 5.56%
2020-07-14 0 0.036 0.036 0.038 0.036 0.037 2,032,000 74,196 0.0365 4.981 4.981 5.258 4.981 5.120 14,685 5.0524 0.00%
2020-07-13 0 0.036 0.036 0.041 0.036 0.038 1,148,000 43,612 0.0380 4.981 4.981 5.673 4.981 5.258 8,297 5.2566 -5.26%
2020-07-10 0 0.038 0.036 0.038 0.038 0.039 60,000 2,292 0.0382 5.258 4.981 5.258 5.258 5.396 434 5.2857 -7.32%
2020-07-09 0 0.041 0.037 0.041 0.036 0.041 6,164,000 231,904 0.0376 5.673 5.120 5.673 4.981 5.673 44,547 5.2058 -6.82%
2020-07-08 0 0.044 0.041 0.044 0.039 0.044 320,000 13,636 0.0426 6.088 5.673 6.088 5.396 6.088 2,313 5.8963 -2.22%
2020-07-07 0 0.045 0.042 0.045 0.039 0.045 12,000 492 0.0410 6.227 5.812 6.227 5.396 6.227 87 5.6731 -4.26%
2020-07-06 0 0.047 0.040 0.047 0.039 0.047 260,000 10,908 0.0420 6.503 5.535 6.503 5.396 6.503 1,879 5.8051 11.90%
2020-07-03 0 0.042 0.040 0.042 - - 0 0 - 5.812 5.535 5.812 - - 0 - 0.00%
2020-07-02 0 0.042 0.038 0.042 - - 0 0 - 5.812 5.258 5.812 - - 0 - 0.00%
2020-06-30 0 0.042 0.038 0.042 0.038 0.042 112,000 4,272 0.0381 5.812 5.258 5.812 5.258 5.812 809 5.2778 0.00%
2020-06-29 0 0.042 0.038 0.042 0.038 0.042 1,872,000 73,036 0.0390 5.812 5.258 5.812 5.258 5.812 13,529 5.3985 -2.33%
2020-06-26 0 0.043 0.039 0.043 - - 0 0 - 5.950 5.396 5.950 - - 0 - -2.27%
2020-06-24 0 0.044 0.040 0.044 - - 0 0 - 6.088 5.535 6.088 - - 0 - 0.00%
2020-06-23 0 0.044 0.039 0.044 - - 0 0 - 6.088 5.396 6.088 - - 0 - -12.00%
2020-06-22 0 0.050 0.038 0.050 0.038 0.050 120,000 4,688 0.0391 6.918 5.258 6.918 5.258 6.918 867 5.4056 28.21%
2020-06-19 0 0.039 0.038 0.042 0.038 0.053 3,500,000 139,092 0.0397 5.396 5.258 5.812 5.258 7.334 25,295 5.4989 -13.33%
2020-06-18 0 0.045 0.047 0.048 0.037 0.041 1,032,000 39,516 0.0383 6.227 6.503 6.642 5.120 5.673 7,458 5.2983 9.76%
2020-06-17 0 0.041 0.040 0.043 - - 0 0 - 5.673 5.535 5.950 - - 0 - 0.00%
2020-06-16 0 0.041 0.040 0.041 0.039 0.043 584,000 24,132 0.0413 5.673 5.535 5.673 5.396 5.950 4,221 5.7177 5.13%
2020-06-15 0 0.039 0.039 0.043 0.039 0.045 68,000 2,916 0.0429 5.396 5.396 5.950 5.396 6.227 491 5.9336 -9.30%
2020-06-12 0 0.043 0.043 0.044 0.043 0.043 180,000 7,740 0.0430 5.950 5.950 6.088 5.950 5.950 1,301 5.9499 0.00%
2020-06-11 0 0.043 0.043 0.045 0.043 0.045 60,000 2,588 0.0431 5.950 5.950 6.227 5.950 6.227 434 5.9683 0.00%
2020-06-10 0 0.043 0.041 0.048 - - 0 0 - 5.950 5.673 6.642 - - 0 - 0.00%
2020-06-09 0 0.043 0.043 0.045 0.043 0.045 48,000 2,072 0.0432 5.950 5.950 6.227 5.950 6.227 347 5.9729 0.00%
2020-06-08 0 0.043 0.043 0.048 - - 0 0 - 5.950 5.950 6.642 - - 0 - 2.38%
2020-06-05 0 0.042 0.042 0.045 0.040 0.046 1,548,000 65,760 0.0425 5.812 5.812 6.227 5.535 6.365 11,187 5.8780 -8.70%
2020-06-04 0 0.046 0.046 0.051 0.046 0.048 512,000 23,952 0.0468 6.365 6.365 7.057 6.365 6.642 3,700 6.4731 -9.80%
2020-06-03 0 0.051 0.051 0.058 0.047 0.052 580,000 27,924 0.0481 7.057 7.057 8.025 6.503 7.195 4,192 6.6618 -5.56%
2020-06-02 0 0.054 0.046 0.054 - - 0 0 - 7.472 6.365 7.472 - - 0 - 0.00%
2020-06-01 0 0.054 0.048 0.054 0.042 0.058 448,000 23,192 0.0518 7.472 6.642 7.472 5.812 8.025 3,238 7.1631 8.00%
2020-05-29 0 0.050 0.041 0.053 0.050 0.055 928,000 50,368 0.0543 6.918 5.673 7.334 6.918 7.610 6,707 7.5101 2.04%
2020-05-28 0 0.049 0.045 0.049 - - 0 0 - 6.780 6.227 6.780 - - 0 - 0.00%
2020-05-27 0 0.049 0.043 0.049 - - 0 0 - 6.780 5.950 6.780 - - 0 - -2.00%
2020-05-26 0 0.050 0.042 0.055 0.048 0.050 808,000 40,360 0.0500 6.918 5.812 7.610 6.642 6.918 5,839 6.9116 16.28%
2020-05-25 0 0.043 0.038 0.043 - - 0 0 - 5.950 5.258 5.950 - - 0 - -2.27%
2020-05-22 0 0.044 0.044 0.047 0.044 0.047 320,000 14,104 0.0441 6.088 6.088 6.503 6.088 6.503 2,313 6.0986 0.00%
2020-05-21 0 0.044 0.044 0.047 - - 0 0 - 6.088 6.088 6.503 - - 0 - 4.76%
2020-05-20 0 0.042 0.042 0.047 - - 0 0 - 5.812 5.812 6.503 - - 0 - 0.00%
2020-05-19 0 0.042 0.042 0.047 0.040 0.044 300,000 13,128 0.0438 5.812 5.812 6.503 5.535 6.088 2,168 6.0550 -2.33%
2020-05-18 0 0.043 0.041 0.043 0.041 0.043 776,000 32,452 0.0418 5.950 5.673 5.950 5.673 5.950 5,608 5.7865 -2.27%
2020-05-15 0 0.044 0.042 0.045 0.041 0.045 1,420,000 60,084 0.0423 6.088 5.812 6.227 5.673 6.227 10,262 5.8548 0.00%
2020-05-14 0 0.044 0.044 0.045 0.044 0.045 92,000 4,052 0.0440 6.088 6.088 6.227 6.088 6.227 665 6.0943 -6.38%
2020-05-13 0 0.047 0.045 0.048 - - 0 0 - 6.503 6.227 6.642 - - 0 - 0.00%
2020-05-12 0 0.047 0.045 0.049 - - 0 0 - 6.503 6.227 6.780 - - 0 - 0.00%
2020-05-11 0 0.047 0.045 0.048 0.044 0.047 1,320,000 59,040 0.0447 6.503 6.227 6.642 6.088 6.503 9,540 6.1889 0.00%
2020-05-08 0 0.047 0.042 0.048 - - 0 0 - 6.503 5.812 6.642 - - 0 - 0.00%
2020-05-07 0 0.047 0.045 0.052 - - 0 0 - 6.503 6.227 7.195 - - 0 - 0.00%
2020-05-06 0 0.047 0.046 0.050 - - 0 0 - 6.503 6.365 6.918 - - 0 - 0.00%
2020-05-05 0 0.047 0.046 0.048 0.046 0.050 1,688,000 79,528 0.0471 6.503 6.365 6.642 6.365 6.918 12,199 6.5191 -7.84%
2020-05-04 0 0.051 0.050 0.054 - - 0 0 - 7.057 6.918 7.472 - - 0 - 0.00%
2020-04-29 0 0.051 0.050 0.052 0.051 0.051 200,000 10,200 0.0510 7.057 6.918 7.195 7.057 7.057 1,445 7.0568 -3.77%
2020-04-28 0 0.053 0.051 0.054 0.047 0.053 328,000 16,704 0.0509 7.334 7.057 7.472 6.503 7.334 2,370 7.0467 -1.85%
2020-04-27 0 0.054 0.051 0.054 0.050 0.054 28,000 1,464 0.0523 7.472 7.057 7.472 6.918 7.472 202 7.2347 8.00%
2020-04-24 0 0.050 0.048 0.053 0.047 0.053 628,000 30,336 0.0483 6.918 6.642 7.334 6.503 7.334 4,539 6.6840 -13.79%
2020-04-23 0 0.058 0.052 0.058 0.059 0.060 384,000 23,024 0.0600 8.025 7.195 8.025 8.164 8.302 2,775 8.2964 9.43%
2020-04-22 0 0.053 0.053 0.054 0.053 0.054 604,000 32,016 0.0530 7.334 7.334 7.472 7.334 7.472 4,365 7.3345 6.00%
2020-04-21 0 0.050 0.050 0.053 0.050 0.053 124,000 6,560 0.0529 6.918 6.918 7.334 6.918 7.334 896 7.3202 -3.85%
2020-04-20 0 0.052 0.051 0.053 0.052 0.055 16,000 844 0.0528 7.195 7.057 7.334 7.195 7.610 116 7.2990 -1.89%
2020-04-17 0 0.053 0.051 0.053 0.051 0.053 88,000 4,496 0.0511 7.334 7.057 7.334 7.057 7.334 636 7.0694 -1.85%
2020-04-16 0 0.054 0.051 0.054 0.050 0.055 320,000 16,868 0.0527 7.472 7.057 7.472 6.918 7.610 2,313 7.2938 -1.82%
2020-04-15 0 0.055 0.053 0.055 0.052 0.056 276,000 15,228 0.0552 7.610 7.334 7.610 7.195 7.749 1,995 7.6344 -6.78%
2020-04-14 0 0.059 0.052 0.059 0.052 0.060 228,000 13,596 0.0596 8.164 7.195 8.164 7.195 8.302 1,648 8.2512 -3.28%
2020-04-09 0 0.061 0.051 0.061 0.050 0.062 64,000 3,540 0.0553 8.441 7.057 8.441 6.918 8.579 463 7.6536 10.91%
2020-04-08 0 0.055 0.046 0.062 - - 0 0 - 7.610 6.365 8.579 - - 0 - 0.00%
2020-04-07 0 0.055 0.055 0.056 0.054 0.059 2,148,000 118,656 0.0552 7.610 7.610 7.749 7.472 8.164 15,524 7.6435 3.77%
2020-04-06 0 0.053 0.045 0.053 - - 0 0 - 7.334 6.227 7.334 - - 0 - -5.36%
2020-04-03 0 0.056 0.043 0.060 - - 0 0 - 7.749 5.950 8.302 - - 0 - 0.00%
2020-04-02 0 0.056 0.045 0.060 - - 0 0 - 7.749 6.227 8.302 - - 0 - 0.00%
2020-04-01 0 0.056 0.045 0.056 - - 0 0 - 7.749 6.227 7.749 - - 0 - 0.00%
2020-03-31 0 0.056 0.045 0.056 0.045 0.056 84,000 4,132 0.0492 7.749 6.227 7.749 6.227 7.749 607 6.8065 12.00%
2020-03-30 0 0.050 0.043 0.055 - - 0 0 - 6.918 5.950 7.610 - - 0 - 0.00%
2020-03-27 0 0.050 0.043 0.053 - - 0 0 - 6.918 5.950 7.334 - - 0 - 0.00%
2020-03-26 0 0.050 0.043 0.052 - - 0 0 - 6.918 5.950 7.195 - - 0 - 0.00%
2020-03-25 0 0.050 0.043 0.056 - - 0 0 - 6.918 5.950 7.749 - - 0 - 0.00%
2020-03-24 0 0.050 0.035 0.056 - - 0 0 - 6.918 4.843 7.749 - - 0 - 0.00%
2020-03-23 0 0.050 0.040 0.057 - - 0 0 - 6.918 5.535 7.887 - - 0 - 0.00%
2020-03-20 0 0.050 0.050 0.055 0.050 0.055 460,000 23,156 0.0503 6.918 6.918 7.610 6.918 7.610 3,324 6.9654 -3.85%
2020-03-19 0 0.052 0.049 0.052 0.052 0.055 128,000 6,700 0.0523 7.195 6.780 7.195 7.195 7.610 925 7.2428 -10.34%
2020-03-18 0 0.058 0.051 0.058 - - 0 0 - 8.025 7.057 8.025 - - 0 - -3.33%
2020-03-17 0 0.060 0.056 0.061 0.054 0.060 200,000 11,020 0.0551 8.302 7.749 8.441 7.472 8.302 1,445 7.6241 -3.23%
2020-03-16 0 0.062 0.053 0.062 - - 0 0 - 8.579 7.334 8.579 - - 0 - 0.00%
2020-03-13 0 0.062 0.056 0.063 - - 0 0 - 8.579 7.749 8.717 - - 0 - 0.00%
2020-03-12 0 0.062 0.058 0.063 - - 0 0 - 8.579 8.025 8.717 - - 0 - 0.00%
2020-03-11 0 0.062 0.058 0.063 0.057 0.063 576,000 34,588 0.0600 8.579 8.025 8.717 7.887 8.717 4,163 8.3089 3.33%
2020-03-10 0 0.060 0.056 0.063 0.053 0.058 3,028,000 174,920 0.0578 8.302 7.749 8.717 7.334 8.025 21,883 7.9932 3.45%
2020-03-09 0 0.058 0.057 0.058 0.057 0.060 1,120,000 65,376 0.0584 8.025 7.887 8.025 7.887 8.302 8,094 8.0768 -7.94%
2020-03-06 0 0.063 0.058 0.063 - - 0 0 - 8.717 8.025 8.717 - - 0 - 0.00%
2020-03-05 0 0.063 0.059 0.063 - - 0 0 - 8.717 8.164 8.717 - - 0 - 0.00%
2020-03-04 0 0.063 0.060 0.063 0.059 0.066 5,820,000 359,972 0.0619 8.717 8.302 8.717 8.164 9.132 42,061 8.5583 3.28%
2020-03-03 0 0.061 0.064 0.067 0.061 0.067 23,716,000 1,493,796 0.0630 8.441 8.856 9.271 8.441 9.271 171,396 8.7154 -3.17%
2020-03-02 0 0.063 0.060 0.063 0.061 0.064 1,432,000 89,256 0.0623 8.717 8.302 8.717 8.441 8.856 10,349 8.6245 0.00%
2020-02-28 0 0.063 0.060 0.063 0.061 0.066 1,136,000 70,080 0.0617 8.717 8.302 8.717 8.441 9.132 8,210 8.5360 -1.56%
2020-02-27 0 0.064 0.060 0.064 0.060 0.066 1,852,000 112,104 0.0605 8.856 8.302 8.856 8.302 9.132 13,384 8.3757 1.59%
2020-02-26 0 0.063 0.061 0.063 - - 556,000 35,028 0.0630 8.717 8.441 8.717 - - 4,018 8.7173 0.00%
2020-02-25 0 0.063 0.061 0.064 0.061 0.063 832,000 52,292 0.0629 8.717 8.441 8.856 8.441 8.717 6,013 8.6966 -1.56%
2020-02-24 0 0.064 0.063 0.068 - - 0 0 - 8.856 8.717 9.409 - - 0 - 0.00%
2020-02-21 0 0.064 0.064 0.070 0.064 0.064 8,000 512 0.0640 8.856 8.856 9.686 8.856 8.856 58 8.8556 -9.86%
2020-02-20 0 0.071 0.064 0.071 - - 0 0 - 9.824 8.856 9.824 - - 0 - 0.00%
2020-02-19 0 0.071 0.063 0.071 0.064 0.072 592,000 38,184 0.0645 9.824 8.717 9.824 8.856 9.963 4,278 8.9248 9.23%
2020-02-18 0 0.065 0.061 0.065 0.064 0.065 204,000 13,060 0.0640 8.994 8.441 8.994 8.856 8.994 1,474 8.8583 1.56%
2020-02-17 0 0.064 0.060 0.064 0.064 0.064 12,000 768 0.0640 8.856 8.302 8.856 8.856 8.856 87 8.8556 0.00%
2020-02-14 0 0.064 0.062 0.064 0.064 0.064 184,000 11,776 0.0640 8.856 8.579 8.856 8.856 8.856 1,330 8.8556 0.00%
2020-02-13 0 0.064 0.061 0.065 0.062 0.065 292,000 18,336 0.0628 8.856 8.441 8.994 8.579 8.994 2,110 8.6888 -1.54%
2020-02-12 0 0.065 0.064 0.067 0.062 0.068 776,000 50,840 0.0655 8.994 8.856 9.271 8.579 9.409 5,608 9.0653 -1.52%
2020-02-11 0 0.066 0.061 0.066 0.066 0.066 276,000 18,216 0.0660 9.132 8.441 9.132 9.132 9.132 1,995 9.1324 0.00%
2020-02-10 0 0.066 0.061 0.066 - - 0 0 - 9.132 8.441 9.132 - - 0 - -1.49%
2020-02-07 0 0.067 0.061 0.070 - - 0 0 - 9.271 8.441 9.686 - - 0 - 0.00%
2020-02-06 0 0.067 0.060 0.069 - - 0 0 - 9.271 8.302 9.547 - - 0 - 0.00%
2020-02-05 0 0.067 0.065 0.068 0.067 0.067 248,000 16,616 0.0670 9.271 8.994 9.409 9.271 9.271 1,792 9.2707 1.52%
2020-02-04 0 0.066 0.063 0.070 0.063 0.066 52,000 3,304 0.0635 9.132 8.717 9.686 8.717 9.132 376 8.7918 1.54%
2020-02-03 0 0.065 0.063 0.065 - - 0 0 - 8.994 8.717 8.994 - - 0 - -4.41%
2020-01-31 0 0.068 0.065 0.068 0.062 0.069 1,208,000 78,564 0.0650 9.409 8.994 9.409 8.579 9.547 8,730 8.9990 6.25%
2020-01-30 0 0.064 0.061 0.064 0.061 0.065 296,000 19,192 0.0648 8.856 8.441 8.856 8.441 8.994 2,139 8.9716 -1.54%
2020-01-29 0 0.065 0.058 0.065 - - 0 0 - 8.994 8.025 8.994 - - 0 - -2.99%
2020-01-24 0 0.067 0.064 0.067 0.065 0.067 220,000 14,708 0.0669 9.271 8.856 9.271 8.994 9.271 1,590 9.2506 4.69%
2020-01-23 0 0.064 0.063 0.070 0.064 0.070 576,000 37,144 0.0645 8.856 8.717 9.686 8.856 9.686 4,163 8.9229 -11.11%
2020-01-22 0 0.072 0.065 0.072 - - 0 0 - 9.963 8.994 9.963 - - 0 - 0.00%
2020-01-21 0 0.072 0.065 0.072 0.063 0.072 36,000 2,304 0.0640 9.963 8.994 9.963 8.717 9.963 260 8.8556 -2.70%
2020-01-20 0 0.074 0.064 0.074 0.074 0.074 20,000 1,480 0.0740 10.24 8.856 10.24 10.24 10.24 145 10.239 7.25%
2020-01-17 0 0.069 0.063 0.070 0.069 0.070 188,000 13,036 0.0693 9.547 8.717 9.686 9.547 9.686 1,359 9.5946 -1.43%
2020-01-16 0 0.070 0.070 0.073 0.068 0.073 1,316,000 94,668 0.0719 9.686 9.686 10.10 9.409 10.10 9,511 9.9538 0.00%
2020-01-15 0 0.070 0.067 0.070 0.067 0.071 1,812,000 125,248 0.0691 9.686 9.271 9.686 9.271 9.824 13,095 9.5643 0.00%
2020-01-14 0 0.070 0.068 0.071 0.065 0.071 2,740,000 186,056 0.0679 9.686 9.409 9.824 8.994 9.824 19,802 9.3958 2.94%
2020-01-13 0 0.068 0.067 0.070 0.063 0.070 964,000 63,580 0.0660 9.409 9.271 9.686 8.717 9.686 6,967 9.1261 -2.86%
2020-01-10 0 0.070 0.063 0.071 0.070 0.070 36,000 2,520 0.0700 9.686 8.717 9.824 9.686 9.686 260 9.6858 -1.41%
2020-01-09 0 0.071 0.065 0.071 - - 0 0 - 9.824 8.994 9.824 - - 0 - -1.39%
2020-01-08 0 0.072 0.067 0.071 - - 0 0 - 9.963 9.271 9.824 - - 0 - -2.70%
2020-01-07 0 0.074 0.067 0.075 0.073 0.073 4,000 292 0.0730 10.24 9.271 10.38 10.10 10.10 29 10.101 4.23%
2020-01-06 0 0.071 0.066 0.072 0.065 0.073 260,000 17,044 0.0656 9.824 9.132 9.963 8.994 10.10 1,879 9.0706 4.41%
2020-01-03 0 0.068 0.067 0.068 0.066 0.069 1,612,000 108,336 0.0672 9.409 9.271 9.409 9.132 9.547 11,650 9.2992 0.00%
2020-01-02 0 0.068 0.068 0.073 0.067 0.074 964,000 66,676 0.0692 9.409 9.409 10.10 9.271 10.24 6,967 9.5704 -5.56%
2019-12-31 0 0.072 0.067 0.072 0.070 0.073 244,000 17,788 0.0729 9.963 9.271 9.963 9.686 10.10 1,763 10.087 -5.26%
2019-12-30 0 0.076 0.069 0.076 0.069 0.077 2,236,000 161,712 0.0723 10.52 9.547 10.52 9.547 10.65 16,160 10.007 0.00%
2019-12-27 0 0.076 0.074 0.076 0.073 0.077 320,000 24,312 0.0760 10.52 10.24 10.52 10.10 10.65 2,313 10.513 -1.30%
2019-12-24 0 0.077 0.073 0.078 0.077 0.077 4,000 308 0.0770 10.65 10.10 10.79 10.65 10.65 29 10.654 0.00%
2019-12-23 0 0.077 0.075 0.078 0.075 0.081 588,000 45,012 0.0766 10.65 10.38 10.79 10.38 11.21 4,249 10.592 -6.10%
2019-12-20 0 0.082 0.075 0.082 0.080 0.082 208,000 16,656 0.0801 11.35 10.38 11.35 11.07 11.35 1,503 11.080 0.00%
2019-12-19 0 0.082 0.079 0.083 0.080 0.085 556,000 46,596 0.0838 11.35 10.93 11.48 11.07 11.76 4,018 11.596 -1.20%
2019-12-18 0 0.083 0.080 0.083 0.080 0.085 23,696,000 1,979,864 0.0836 11.48 11.07 11.48 11.07 11.76 171,252 11.561 0.00%
2019-12-17 0 0.083 0.080 0.084 0.080 0.087 13,796,000 1,140,048 0.0826 11.48 11.07 11.62 11.07 12.04 99,704 11.434 3.75%
2019-12-16 0 0.080 0.080 0.083 0.074 0.085 30,248,000 2,442,432 0.0807 11.07 11.07 11.48 10.24 11.76 218,603 11.173 0.00%
2019-12-13 0 0.080 0.078 0.080 0.073 0.081 2,596,000 198,716 0.0765 11.07 10.79 11.07 10.10 11.21 18,761 10.592 5.26%
2019-12-12 0 0.076 0.076 0.079 0.067 0.082 12,480,000 940,324 0.0753 10.52 10.52 10.93 9.271 11.35 90,193 10.426 20.63%
2019-12-11 0 0.063 0.063 0.065 0.063 0.067 13,592,000 882,324 0.0649 8.717 8.717 8.994 8.717 9.271 98,230 8.9822 -5.97%
2019-12-10 0 0.067 0.067 0.068 0.063 0.068 2,112,000 137,704 0.0652 9.271 9.271 9.409 8.717 9.409 15,264 9.0218 1.52%
2019-12-09 0 0.066 0.062 0.066 0.061 0.069 800,000 54,464 0.0681 9.132 8.579 9.132 8.441 9.547 5,782 9.4202 1.54%
2019-12-06 0 0.065 0.060 0.065 0.062 0.067 548,000 34,476 0.0629 8.994 8.302 8.994 8.579 9.271 3,960 8.7051 1.56%
2019-12-05 0 0.064 0.062 0.064 0.060 0.066 832,000 52,992 0.0637 8.856 8.579 8.856 8.302 9.132 6,013 8.8131 4.92%
2019-12-04 0 0.061 0.062 0.063 0.058 0.061 3,112,000 188,756 0.0607 8.441 8.579 8.717 8.025 8.441 22,491 8.3927 0.00%
2019-12-03 0 0.061 0.059 0.062 0.058 0.061 572,000 33,848 0.0592 8.441 8.164 8.579 8.025 8.441 4,134 8.1880 3.39%
2019-12-02 0 0.059 0.059 0.062 0.058 0.069 14,816,000 900,608 0.0608 8.164 8.164 8.579 8.025 9.547 107,076 8.4109 -14.49%
2019-11-29 0 0.069 0.068 0.070 0.066 0.073 5,596,000 380,164 0.0679 9.547 9.409 9.686 9.132 10.10 40,443 9.4001 -5.48%
2019-11-28 0 0.073 0.072 0.073 0.060 0.077 17,868,000 1,200,376 0.0672 10.10 9.963 10.10 8.302 10.65 129,133 9.2957 17.74%
2019-11-27 0 0.062 0.062 0.065 0.062 0.064 2,040,000 128,864 0.0632 8.579 8.579 8.994 8.579 8.856 14,743 8.7406 -4.62%
2019-11-26 0 0.065 0.065 0.068 0.061 0.068 3,816,000 247,148 0.0648 8.994 8.994 9.409 8.441 9.409 27,578 8.9617 -4.41%
2019-11-25 0 0.068 0.067 0.068 0.061 0.068 15,192,000 975,092 0.0642 9.409 9.271 9.409 8.441 9.409 109,793 8.8812 7.94%
2019-11-22 0 0.063 0.062 0.064 0.060 0.067 6,432,000 398,424 0.0619 8.717 8.579 8.856 8.302 9.271 46,484 8.5712 -10.00%
2019-11-21 0 0.070 0.064 0.070 0.060 0.080 17,504,000 1,216,932 0.0695 9.686 8.856 9.686 8.302 11.07 126,502 9.6199 -17.65%
2019-11-20 0 0.085 0.081 0.085 0.081 0.085 572,000 46,736 0.0817 11.76 11.21 11.76 11.21 11.76 4,134 11.306 -2.30%
2019-11-19 0 0.087 0.080 0.088 0.080 0.088 12,360,000 1,012,748 0.0819 12.04 11.07 12.18 11.07 12.18 89,326 11.338 0.00%
2019-11-18 0 0.087 0.084 0.087 0.084 0.088 244,000 20,772 0.0851 12.04 11.62 12.04 11.62 12.18 1,763 11.780 -1.14%
2019-11-15 0 0.088 0.083 0.088 0.082 0.090 4,780,000 404,404 0.0846 12.18 11.48 12.18 11.35 12.45 34,545 11.707 -2.22%
2019-11-14 0 0.090 0.086 0.090 0.081 0.092 11,892,000 1,010,760 0.0850 12.45 11.90 12.45 11.21 12.73 85,944 11.761 4.65%
2019-11-13 0 0.086 0.080 0.086 0.077 0.095 6,296,000 527,028 0.0837 11.90 11.07 11.90 10.65 13.15 45,501 11.583 3.61%
2019-11-12 0 0.083 0.082 0.085 0.083 0.086 8,324,000 691,444 0.0831 11.48 11.35 11.76 11.48 11.90 60,158 11.494 0.00%
2019-11-11 0 0.083 0.078 0.083 0.079 0.083 9,192,000 735,504 0.0800 11.48 10.79 11.48 10.93 11.48 66,431 11.072 1.22%
2019-11-08 0 0.082 0.071 0.082 0.074 0.083 3,700,000 296,332 0.0801 11.35 9.824 11.35 10.24 11.48 26,740 11.082 0.00%
2019-11-07 0 0.082 0.074 0.082 0.082 0.083 64,000 5,296 0.0828 11.35 10.24 11.35 11.35 11.48 463 11.450 3.80%
2019-11-06 0 0.079 0.077 0.079 0.074 0.080 5,328,000 399,136 0.0749 10.93 10.65 10.93 10.24 11.07 38,506 10.366 6.76%
2019-11-05 0 0.074 0.074 0.077 0.074 0.078 2,192,000 165,176 0.0754 10.24 10.24 10.65 10.24 10.79 15,842 10.427 0.00%
2019-11-04 0 0.074 0.069 0.079 - - 0 0 - 10.24 9.547 10.93 - - 0 - 0.00%
2019-11-01 0 0.074 0.070 0.074 0.070 0.077 160,000 11,756 0.0735 10.24 9.686 10.24 9.686 10.65 1,156 10.167 2.78%
2019-10-31 0 0.072 0.072 0.075 0.072 0.076 1,688,000 125,916 0.0746 9.963 9.963 10.38 9.963 10.52 12,199 10.322 1.41%
2019-10-30 0 0.071 0.070 0.075 0.067 0.071 4,372,000 305,104 0.0698 9.824 9.686 10.38 9.271 9.824 31,597 9.6562 1.43%
2019-10-29 0 0.070 0.070 0.071 0.068 0.071 9,324,000 652,032 0.0699 9.686 9.686 9.824 9.409 9.824 67,385 9.6762 -1.41%
2019-10-28 0 0.071 0.067 0.073 0.065 0.085 14,332,000 1,000,784 0.0698 9.824 9.271 10.10 8.994 11.76 103,578 9.6621 2.90%
2019-10-25 0 0.069 0.069 0.071 0.066 0.077 1,432,000 98,356 0.0687 9.547 9.547 9.824 9.132 10.65 10,349 9.5038 0.00%
2019-10-24 0 0.069 0.069 0.071 0.068 0.071 412,000 28,440 0.0690 9.547 9.547 9.824 9.409 9.824 2,978 9.5515 -6.76%
2019-10-23 0 0.074 0.070 0.078 0.070 0.074 800,000 58,068 0.0726 10.24 9.686 10.79 9.686 10.24 5,782 10.044 5.71%
2019-10-22 0 0.070 0.068 0.070 0.068 0.074 196,000 13,572 0.0692 9.686 9.409 9.686 9.409 10.24 1,416 9.5814 -2.78%
2019-10-21 0 0.072 0.068 0.072 0.068 0.072 220,000 15,232 0.0692 9.963 9.409 9.963 9.409 9.963 1,590 9.5802 -1.37%
2019-10-18 0 0.073 0.067 0.073 0.066 0.086 1,300,000 92,020 0.0708 10.10 9.271 10.10 9.132 11.90 9,395 9.7944 5.80%
2019-10-17 0 0.069 0.069 0.070 0.066 0.073 1,092,000 75,152 0.0688 9.547 9.547 9.686 9.132 10.10 7,892 9.5226 -5.48%
2019-10-16 0 0.073 0.067 0.075 0.066 0.075 1,484,000 101,224 0.0682 10.10 9.271 10.38 9.132 10.38 10,725 9.4382 1.39%
2019-10-15 0 0.072 0.071 0.076 0.072 0.089 1,984,000 148,552 0.0749 9.963 9.824 10.52 9.963 12.31 14,338 10.360 -10.00%
2019-10-14 0 0.080 0.076 0.082 0.074 0.081 2,424,000 184,176 0.0760 11.07 10.52 11.35 10.24 11.21 17,518 10.513 2.56%
2019-10-11 0 0.078 0.077 0.086 0.073 0.082 1,320,000 103,340 0.0783 10.79 10.65 11.90 10.10 11.35 9,540 10.833 0.00%
2019-10-10 0 0.078 0.075 0.079 0.075 0.080 1,624,000 124,936 0.0769 10.79 10.38 10.93 10.38 11.07 11,737 10.645 0.00%
2019-10-09 0 0.078 0.073 0.075 0.073 0.091 3,356,000 271,744 0.0810 10.79 10.10 10.38 10.10 12.59 24,254 11.204 -6.02%
2019-10-08 0 0.083 0.079 0.083 0.080 0.089 1,600,000 131,808 0.0824 11.48 10.93 11.48 11.07 12.31 11,563 11.399 -6.74%
2019-10-04 0 0.089 0.084 0.090 0.084 0.095 1,548,000 133,632 0.0863 12.31 11.62 12.45 11.62 13.15 11,187 11.945 -4.30%
2019-10-03 0 0.093 0.084 0.094 0.080 0.095 1,788,000 153,004 0.0856 12.87 11.62 13.01 11.07 13.15 12,922 11.841 -3.12%
2019-10-02 0 0.096 0.090 0.096 0.091 0.106 684,000 65,180 0.0953 13.28 12.45 13.28 12.59 14.67 4,943 13.186 -2.04%
2019-09-30 0 0.098 0.098 0.099 0.090 0.120 14,312,000 1,478,180 0.1033 13.56 13.56 13.70 12.45 16.60 103,433 14.291 11.36%
2019-09-27 0 0.088 0.084 0.088 0.079 0.098 20,932,000 1,745,960 0.0834 12.18 11.62 12.18 10.93 13.56 151,276 11.542 -2.22%
2019-09-26 0 0.090 0.089 0.090 0.087 0.135 62,252,000 6,462,408 0.1038 12.45 12.31 12.45 12.04 18.68 449,898 14.364 12.50%
2019-09-25 0 0.080 0.079 0.087 0.079 0.091 2,148,000 176,644 0.0822 11.07 10.93 12.04 10.93 12.59 15,524 11.379 -11.11%
2019-09-24 0 0.090 0.087 0.090 0.087 0.092 220,000 19,228 0.0874 12.45 12.04 12.45 12.04 12.73 1,590 12.093 0.00%
2019-09-23 0 0.090 0.087 0.092 0.086 0.096 2,468,000 229,180 0.0929 12.45 12.04 12.73 11.90 13.28 17,836 12.849 -1.10%
2019-09-20 0 0.091 0.080 0.091 0.092 0.093 12,000 1,108 0.0923 12.59 11.07 12.59 12.73 12.87 87 12.776 1.11%
2019-09-19 0 0.090 0.085 0.090 0.084 0.090 232,000 20,040 0.0864 12.45 11.76 12.45 11.62 12.45 1,677 11.952 0.00%
2019-09-18 0 0.090 0.085 0.090 0.090 0.092 24,000 2,192 0.0913 12.45 11.76 12.45 12.45 12.73 173 12.638 1.12%
2019-09-17 0 0.089 0.086 0.088 0.082 0.093 2,068,000 186,160 0.0900 12.31 11.90 12.18 11.35 12.87 14,946 12.456 -1.11%
2019-09-16 0 0.090 0.090 0.092 0.087 0.093 1,284,000 115,620 0.0900 12.45 12.45 12.73 12.04 12.87 9,280 12.460 0.00%
2019-09-13 0 0.090 0.084 0.092 0.083 0.090 552,000 47,044 0.0852 12.45 11.62 12.73 11.48 12.45 3,989 11.792 0.00%
2019-09-12 0 0.090 0.085 0.086 0.086 0.096 4,976,000 459,548 0.0924 12.45 11.76 11.90 11.90 13.28 35,962 12.779 -5.26%
2019-09-11 0 0.095 0.094 0.095 0.091 0.100 6,004,000 587,240 0.0978 13.15 13.01 13.15 12.59 13.84 43,391 13.534 2.15%
2019-09-10 0 0.093 0.087 0.093 0.087 0.093 2,280,000 203,040 0.0891 12.87 12.04 12.87 12.04 12.87 16,478 12.322 10.71%
2019-09-09 0 0.084 0.084 0.096 0.084 0.097 812,000 74,032 0.0912 11.62 11.62 13.28 11.62 13.42 5,868 12.615 -10.64%
2019-09-06 0 0.094 0.088 0.094 0.087 0.094 1,116,000 100,024 0.0896 13.01 12.18 13.01 12.04 13.01 8,065 12.402 0.00%
2019-09-05 0 0.094 0.094 0.097 0.092 0.106 6,900,000 678,184 0.0983 13.01 13.01 13.42 12.73 14.67 49,867 13.600 -3.09%
2019-09-04 0 0.097 0.096 0.097 0.094 0.099 7,136,000 686,920 0.0963 13.42 13.28 13.42 13.01 13.70 51,572 13.320 2.11%
2019-09-03 0 0.095 0.093 0.095 0.087 0.098 5,776,000 541,296 0.0937 13.15 12.87 13.15 12.04 13.56 41,743 12.967 4.40%
2019-09-02 0 0.091 0.090 0.091 0.089 0.094 2,184,000 202,836 0.0929 12.59 12.45 12.59 12.31 13.01 15,784 12.851 2.25%
2019-08-30 0 0.089 0.082 0.089 0.082 0.090 640,000 53,152 0.0831 12.31 11.35 12.31 11.35 12.45 4,625 11.492 -2.20%
2019-08-29 0 0.091 0.089 0.092 0.085 0.093 7,104,000 628,400 0.0885 12.59 12.31 12.73 11.76 12.87 51,341 12.240 15.19%
2019-08-28 0 0.079 0.078 0.084 0.078 0.081 1,984,000 157,532 0.0794 10.93 10.79 11.62 10.79 11.21 14,338 10.987 1.28%
2019-08-27 0 0.078 0.076 0.078 0.073 0.078 1,516,000 117,196 0.0773 10.79 10.52 10.79 10.10 10.79 10,956 10.697 4.00%
2019-08-26 0 0.075 0.070 0.075 0.066 0.075 424,000 30,584 0.0721 10.38 9.686 10.38 9.132 10.38 3,064 9.9809 4.17%
2019-08-23 0 0.072 0.069 0.072 0.062 0.076 10,004,000 703,728 0.0703 9.963 9.547 9.963 8.579 10.52 72,299 9.7335 2.86%
2019-08-22 0 0.070 0.065 0.070 0.063 0.070 2,948,000 195,084 0.0662 9.686 8.994 9.686 8.717 9.686 21,305 9.1566 4.48%
2019-08-21 0 0.067 0.066 0.070 0.063 0.070 5,116,000 341,456 0.0667 9.271 9.132 9.686 8.717 9.686 36,974 9.2351 0.00%
2019-08-20 0 0.067 0.063 0.066 0.060 0.068 2,100,000 134,012 0.0638 9.271 8.717 9.132 8.302 9.409 15,177 8.8301 -1.47%
2019-08-19 0 0.068 0.063 0.068 0.063 0.068 56,000 3,568 0.0637 9.409 8.717 9.409 8.717 9.409 405 8.8161 1.49%
2019-08-16 0 0.067 0.063 0.067 0.064 0.067 124,000 7,972 0.0643 9.271 8.717 9.271 8.856 9.271 896 8.8958 0.00%
2019-08-15 0 0.067 0.060 0.067 0.060 0.068 3,024,000 190,740 0.0631 9.271 8.302 9.271 8.302 9.409 21,855 8.7277 -1.47%
2019-08-14 0 0.068 0.063 0.069 0.064 0.069 928,000 62,320 0.0672 9.409 8.717 9.547 8.856 9.547 6,707 9.2922 3.03%
2019-08-13 0 0.066 0.063 0.066 0.059 0.066 5,044,000 318,084 0.0631 9.132 8.717 9.132 8.164 9.132 36,453 8.7258 11.86%
2019-08-12 0 0.059 0.059 0.060 0.058 0.064 1,308,000 81,436 0.0623 8.164 8.164 8.302 8.025 8.856 9,453 8.6149 -1.67%
2019-08-09 0 0.060 0.058 0.060 0.060 0.064 640,000 39,856 0.0623 8.302 8.025 8.302 8.302 8.856 4,625 8.6169 -1.64%
2019-08-08 0 0.061 0.061 0.065 0.060 0.064 844,000 51,992 0.0616 8.441 8.441 8.994 8.302 8.856 6,100 8.5238 -6.15%
2019-08-07 0 0.065 0.060 0.066 0.058 0.065 1,104,000 67,172 0.0608 8.994 8.302 9.132 8.025 8.994 7,979 8.4190 0.00%
2019-08-06 0 0.065 0.063 0.065 0.057 0.065 2,716,000 161,064 0.0593 8.994 8.717 8.994 7.887 8.994 19,629 8.2056 4.84%
2019-08-05 0 0.062 0.060 0.062 0.060 0.066 3,876,000 240,012 0.0619 8.579 8.302 8.579 8.302 9.132 28,012 8.5682 -1.59%
2019-08-02 0 0.063 0.063 0.066 0.061 0.070 2,872,000 183,840 0.0640 8.717 8.717 9.132 8.441 9.686 20,756 8.8572 -10.00%
2019-08-01 0 0.070 0.070 0.073 0.070 0.076 2,844,000 206,480 0.0726 9.686 9.686 10.10 9.686 10.52 20,554 10.046 -7.89%
2019-07-31 0 0.076 0.072 0.076 0.071 0.077 1,684,000 124,228 0.0738 10.52 9.963 10.52 9.824 10.65 12,170 10.207 1.33%
2019-07-30 0 0.075 0.072 0.075 0.075 0.077 600,000 45,416 0.0757 10.38 9.963 10.38 10.38 10.65 4,336 10.474 0.00%
2019-07-29 0 0.075 0.073 0.075 0.071 0.076 3,340,000 242,312 0.0725 10.38 10.10 10.38 9.824 10.52 24,138 10.038 -5.06%
2019-07-26 0 0.079 0.076 0.079 0.075 0.083 2,628,000 203,168 0.0773 10.93 10.52 10.93 10.38 11.48 18,993 10.697 0.00%
2019-07-25 0 0.079 0.078 0.079 0.078 0.081 2,272,000 178,820 0.0787 10.93 10.79 10.93 10.79 11.21 16,420 10.890 -1.25%
2019-07-24 0 0.080 0.079 0.081 0.077 0.082 3,396,000 273,896 0.0807 11.07 10.93 11.21 10.65 11.35 24,543 11.160 5.26%
2019-07-23 0 0.076 0.076 0.079 0.076 0.080 1,212,000 93,960 0.0775 10.52 10.52 10.93 10.52 11.07 8,759 10.727 -5.00%
2019-07-22 0 0.080 0.078 0.082 0.080 0.086 2,720,000 223,096 0.0820 11.07 10.79 11.35 11.07 11.90 19,658 11.349 -2.44%
2019-07-19 0 0.082 0.082 0.083 0.080 0.089 10,908,000 915,260 0.0839 11.35 11.35 11.48 11.07 12.31 78,833 11.610 2.50%
2019-07-18 0 0.080 0.080 0.082 0.078 0.089 9,244,000 748,004 0.0809 11.07 11.07 11.35 10.79 12.31 66,807 11.197 -3.61%
2019-07-17 0 0.083 0.081 0.085 0.077 0.096 25,508,000 2,117,468 0.0830 11.48 11.21 11.76 10.65 13.28 184,347 11.486 5.06%
2019-07-16 0 0.079 0.077 0.079 0.075 0.081 1,888,000 145,884 0.0773 10.93 10.65 10.93 10.38 11.21 13,645 10.692 2.60%
2019-07-15 0 0.077 0.077 0.080 0.075 0.084 3,020,000 235,140 0.0779 10.65 10.65 11.07 10.38 11.62 21,826 10.774 -8.33%
2019-07-12 0 0.084 0.084 0.086 0.082 0.093 8,656,000 753,320 0.0870 11.62 11.62 11.90 11.35 12.87 62,557 12.042 -2.33%
2019-07-11 0 0.086 0.083 0.084 0.070 0.095 41,212,000 3,513,096 0.0852 11.90 11.48 11.62 9.686 13.15 297,841 11.795 28.36%
2019-07-10 0 0.067 0.064 0.067 0.060 0.072 4,000,000 263,852 0.0660 9.271 8.856 9.271 8.302 9.963 28,908 9.1273 1.52%
2019-07-09 0 0.066 0.066 0.068 0.066 0.071 2,324,000 156,256 0.0672 9.132 9.132 9.409 9.132 9.824 16,796 9.3034 -4.35%
2019-07-08 0 0.069 0.068 0.070 0.066 0.074 9,668,000 665,964 0.0689 9.547 9.409 9.686 9.132 10.24 69,871 9.5313 -6.76%
2019-07-05 0 0.074 0.074 0.075 0.072 0.079 6,152,000 457,888 0.0744 10.24 10.24 10.38 9.963 10.93 44,461 10.299 2.78%
2019-07-04 0 0.072 0.072 0.075 0.069 0.081 14,084,000 1,061,712 0.0754 9.963 9.963 10.38 9.547 11.21 101,786 10.431 1.41%
2019-07-03 0 0.071 0.070 0.072 0.070 0.081 11,800,000 853,520 0.0723 9.824 9.686 9.963 9.686 11.21 85,279 10.009 -8.97%
2019-07-02 0 0.078 0.075 0.078 0.072 0.089 8,780,000 673,844 0.0767 10.79 10.38 10.79 9.963 12.31 63,453 10.620 -4.88%
2019-06-28 0 0.082 0.082 0.084 0.080 0.092 15,808,000 1,325,608 0.0839 11.35 11.35 11.62 11.07 12.73 114,245 11.603 0.00%
2019-06-27 0 0.082 0.081 0.082 0.065 0.088 45,336,000 3,572,724 0.0788 11.35 11.21 11.35 8.994 12.18 327,645 10.904 30.16%
2019-06-26 0 0.063 0.063 0.065 0.062 0.072 17,792,000 1,164,536 0.0655 8.717 8.717 8.994 8.579 9.963 128,583 9.0567 -12.50%
2019-06-25 0 0.072 0.072 0.074 0.069 0.098 54,620,000 4,512,728 0.0826 9.963 9.963 10.24 9.547 13.56 394,741 11.432 -16.28%
2019-06-24 0 0.086 0.084 0.085 0.073 0.107 90,024,000 8,275,264 0.0919 11.90 11.62 11.76 10.10 14.81 650,607 12.719 6.17%
2019-06-21 0 0.081 0.081 0.082 0.080 0.099 45,652,000 3,912,660 0.0857 11.21 11.21 11.35 11.07 13.70 329,929 11.859 -19.00%
2019-06-20 0 0.100 0.100 0.101 0.094 0.128 48,584,000 5,328,204 0.1097 13.84 13.84 13.98 13.01 17.71 351,118 15.175 -13.04%
2019-06-19 0 0.115 0.115 0.118 0.105 0.560 355,932,000 94,541,568 0.2656 15.91 15.91 16.33 14.53 77.49 2,572,334 36.753 -72.62%
2019-06-18 0 0.420 0.400 0.410 0.202 0.445 52,904,000 18,695,448 0.3534 58.12 55.35 56.73 27.95 61.57 382,339 48.898 110.00%
2019-06-17 0 0.200 0.152 0.200 0.200 0.203 46,352,000 9,270,980 0.2000 27.67 21.03 27.67 27.67 28.09 334,988 27.676 -1.48%
2019-06-14 0 0.203 0.155 0.203 - - 0 0 - 28.09 21.45 28.09 - - 0 - -7.31%
2019-06-13 0 0.219 0.205 0.219 0.199 0.250 3,520,000 709,888 0.2017 30.30 28.37 30.30 27.54 34.59 25,439 27.905 8.42%
2019-06-12 0 0.202 0.190 0.202 0.176 0.205 3,964,000 787,792 0.1987 27.95 26.29 27.95 24.35 28.37 28,648 27.499 1.00%
2019-06-11 0 0.200 0.180 0.200 0.180 0.228 1,520,000 300,084 0.1974 27.67 24.91 27.67 24.91 31.55 10,985 27.317 15.61%
2019-06-10 0 0.173 0.157 0.185 0.166 0.173 664,000 113,212 0.1705 23.94 21.72 25.60 22.97 23.94 4,799 23.592 8.12%
2019-06-06 0 0.160 0.122 0.172 0.160 0.160 804,000 128,640 0.1600 22.14 16.88 23.80 22.14 22.14 5,811 22.139 5.26%
2019-06-05 0 0.152 0.132 0.158 - - 0 0 - 21.03 18.26 21.86 - - 0 - 0.00%
2019-06-04 0 0.152 0.119 0.158 0.115 0.152 2,824,000 358,152 0.1268 21.03 16.47 21.86 15.91 21.03 20,409 17.549 7.80%
2019-06-03 0 0.141 0.115 0.169 0.141 0.160 480,000 73,380 0.1529 19.51 15.91 23.38 19.51 22.14 3,469 21.153 0.71%
2019-05-31 0 0.140 0.111 0.193 - - 0 0 - 19.37 15.36 26.71 - - 0 - 0.00%
2019-05-30 0 0.140 0.140 0.178 - - 0 0 - 19.37 19.37 24.63 - - 0 - 1.45%
2019-05-29 0 0.138 0.122 0.170 - - 0 0 - 19.09 16.88 23.52 - - 0 - 0.00%
2019-05-28 0 0.138 0.138 0.178 0.138 0.142 240,000 33,600 0.1400 19.09 19.09 24.63 19.09 19.65 1,734 19.372 -2.82%
2019-05-27 0 0.142 0.140 0.155 - - 0 0 - 19.65 19.37 21.45 - - 0 - 0.00%
2019-05-24 0 0.142 0.142 0.180 0.142 0.142 28,000 3,976 0.1420 19.65 19.65 24.91 19.65 19.65 202 19.648 -5.33%
2019-05-23 0 0.150 0.140 0.171 - - 0 0 - 20.76 19.37 23.66 - - 0 - 0.00%
2019-05-22 0 0.150 0.140 0.188 0.150 0.150 84,000 12,600 0.1500 20.76 19.37 26.01 20.76 20.76 607 20.755 0.00%
2019-05-21 0 0.150 0.150 0.193 0.140 0.159 228,000 34,352 0.1507 20.76 20.76 26.71 19.37 22.00 1,648 20.848 -5.66%
2019-05-20 0 0.159 0.141 0.220 - - 0 0 - 22.00 19.51 30.44 - - 0 - 0.00%
2019-05-17 0 0.159 0.144 0.220 0.143 0.159 252,000 37,996 0.1508 22.00 19.93 30.44 19.79 22.00 1,821 20.863 0.00%
2019-05-16 0 0.159 0.159 0.193 0.138 0.159 64,000 9,336 0.1459 22.00 22.00 26.71 19.09 22.00 463 20.185 0.00%
2019-05-15 0 0.159 0.145 0.199 0.136 0.159 292,000 42,328 0.1450 22.00 20.06 27.54 18.82 22.00 2,110 20.058 -0.63%
2019-05-14 0 0.160 0.137 0.195 - - 0 0 - 22.14 18.96 26.98 - - 0 - 0.00%
2019-05-10 0 0.160 0.136 0.190 - - 0 0 - 22.14 18.82 26.29 - - 0 - 0.00%
2019-05-09 0 0.160 0.139 0.195 - - 0 0 - 22.14 19.23 26.98 - - 0 - 0.00%
2019-05-08 0 0.160 0.139 0.195 - - 0 0 - 22.14 19.23 26.98 - - 0 - 0.00%
2019-05-07 0 0.160 0.146 0.195 - - 0 0 - 22.14 20.20 26.98 - - 0 - 0.00%
2019-05-06 0 0.160 0.146 0.196 - - 0 0 - 22.14 20.20 27.12 - - 0 - 0.00%
2019-05-03 0 0.160 0.147 0.198 - - 0 0 - 22.14 20.34 27.40 - - 0 - 0.00%
2019-05-02 0 0.160 0.146 0.198 - - 0 0 - 22.14 20.20 27.40 - - 0 - 0.00%
2019-04-30 0 0.160 0.144 0.198 - - 0 0 - 22.14 19.93 27.40 - - 0 - 0.00%
2019-04-29 0 0.160 0.146 0.198 0.160 0.170 32,000 5,320 0.1663 22.14 20.20 27.40 22.14 23.52 231 23.004 -5.88%
2019-04-26 0 0.170 0.161 0.199 - - 0 0 - 23.52 22.28 27.54 - - 0 - 0.00%
2019-04-25 0 0.170 0.169 0.199 0.166 0.170 76,000 12,704 0.1672 23.52 23.38 27.54 22.97 23.52 549 23.130 -10.53%
2019-04-24 0 0.190 0.165 0.190 - - 0 0 - 26.29 22.83 26.29 - - 0 - 0.00%
2019-04-23 0 0.190 0.162 0.190 - - 0 0 - 26.29 22.42 26.29 - - 0 - 0.00%
2019-04-18 0 0.190 0.168 0.190 - - 0 0 - 26.29 23.25 26.29 - - 0 - -2.56%
2019-04-17 0 0.195 0.172 0.200 - - 0 0 - 26.98 23.80 27.67 - - 0 - 0.00%
2019-04-16 0 0.195 0.174 0.200 - - 0 0 - 26.98 24.08 27.67 - - 0 - 0.00%
2019-04-15 0 0.195 0.171 0.200 - - 0 0 - 26.98 23.66 27.67 - - 0 - 0.00%
2019-04-12 0 0.195 0.170 0.200 - - 0 0 - 26.98 23.52 27.67 - - 0 - 0.00%
2019-04-11 0 0.195 0.172 0.200 - - 0 0 - 26.98 23.80 27.67 - - 0 - 0.00%
2019-04-10 0 0.195 0.172 0.195 - - 0 0 - 26.98 23.80 26.98 - - 0 - -2.50%
2019-04-09 0 0.200 0.170 0.200 - - 1,600 257 0.1606 27.67 23.52 27.67 - - 12 22.226 0.00%
2019-04-08 0 0.200 0.170 0.200 - - 0 0 - 27.67 23.52 27.67 - - 0 - -9.09%
2019-04-04 0 0.220 0.172 0.220 - - 0 0 - 30.44 23.80 30.44 - - 0 - 0.00%
2019-04-03 0 0.220 0.161 0.220 - - 0 0 - 30.44 22.28 30.44 - - 0 - -4.35%
2019-04-02 0 0.230 0.169 0.230 - - 0 0 - 31.82 23.38 31.82 - - 0 - 0.00%
2019-04-01 0 0.230 0.180 0.230 0.230 0.230 8,000 1,840 0.2300 31.82 24.91 31.82 31.82 31.82 58 31.825 15.00%
2019-03-29 0 0.200 0.170 0.200 - - 0 0 - 27.67 23.52 27.67 - - 0 - 0.00%
2019-03-28 0 0.200 0.171 0.200 - - 0 0 - 27.67 23.66 27.67 - - 0 - 0.00%
2019-03-27 0 0.200 0.170 0.200 - - 0 0 - 27.67 23.52 27.67 - - 0 - 0.00%
2019-03-26 0 0.200 0.169 0.200 0.185 0.200 48,000 9,084 0.1893 27.67 23.38 27.67 25.60 27.67 347 26.186 0.00%
2019-03-25 0 0.200 0.170 0.200 0.195 0.238 560,000 110,784 0.1978 27.67 23.52 27.67 26.98 32.93 4,047 27.373 2.56%
2019-03-22 0 0.195 0.168 0.199 - - 0 0 - 26.98 23.25 27.54 - - 0 - 0.00%
2019-03-21 0 0.195 0.180 0.195 0.180 0.200 1,204,000 240,432 0.1997 26.98 24.91 26.98 24.91 27.67 8,701 27.632 8.33%
2019-03-20 0 0.180 0.152 0.180 - - 0 0 - 24.91 21.03 24.91 - - 0 - 0.00%
2019-03-19 0 0.180 0.149 0.198 - - 0 0 - 24.91 20.62 27.40 - - 0 - 0.00%
2019-03-18 0 0.180 0.153 0.180 - - 0 0 - 24.91 21.17 24.91 - - 0 - 0.00%
2019-03-15 0 0.180 0.153 0.180 - - 0 0 - 24.91 21.17 24.91 - - 0 - 0.00%
2019-03-14 0 0.180 0.155 0.180 - - 0 0 - 24.91 21.45 24.91 - - 0 - 0.00%
2019-03-13 0 0.180 0.156 0.190 - - 0 0 - 24.91 21.59 26.29 - - 0 - 0.00%
2019-03-12 0 0.180 0.170 0.180 0.153 0.180 17,996,000 3,187,656 0.1771 24.91 23.52 24.91 21.17 24.91 130,058 24.510 2.86%
2019-03-11 0 0.175 0.162 0.175 0.161 0.175 404,000 66,112 0.1636 24.21 22.42 24.21 22.28 24.21 2,920 22.643 0.00%
2019-03-08 0 0.175 0.161 0.175 0.162 0.175 480,000 79,112 0.1648 24.21 22.28 24.21 22.42 24.21 3,469 22.806 2.94%
2019-03-07 0 0.170 0.169 0.193 0.170 0.170 76,000 12,920 0.1700 23.52 23.38 26.71 23.52 23.52 549 23.523 -11.92%
2019-03-06 0 0.193 0.162 0.193 0.185 0.193 464,000 87,504 0.1886 26.71 22.42 26.71 25.60 26.71 3,353 26.095 19.88%
2019-03-05 0 0.161 0.161 0.197 - - 0 0 - 22.28 22.28 27.26 - - 0 - 0.63%
2019-03-04 0 0.160 0.160 0.201 0.132 0.162 1,828,000 278,040 0.1521 22.14 22.14 27.81 18.26 22.42 13,211 21.046 -5.88%
2019-03-01 0 0.170 0.169 0.196 0.170 0.170 52,000 8,840 0.1700 23.52 23.38 27.12 23.52 23.52 376 23.523 -8.11%
2019-02-28 0 0.185 0.180 0.185 0.185 0.200 1,144,000 227,464 0.1988 25.60 24.91 25.60 25.60 27.67 8,268 27.512 3.93%
2019-02-27 0 0.178 0.149 0.197 - - 0 0 - 24.63 20.62 27.26 - - 0 - 0.00%
2019-02-26 0 0.178 0.147 0.200 - - 0 0 - 24.63 20.34 27.67 - - 0 - 0.00%
2019-02-25 0 0.178 0.146 0.200 - - 0 0 - 24.63 20.20 27.67 - - 0 - 0.00%
2019-02-22 0 0.178 0.148 0.180 - - 0 0 - 24.63 20.48 24.91 - - 0 - 0.00%
2019-02-21 0 0.178 0.145 0.180 - - 0 0 - 24.63 20.06 24.91 - - 0 - 0.00%
2019-02-20 0 0.178 0.141 0.180 - - 0 0 - 24.63 19.51 24.91 - - 0 - 0.00%
2019-02-19 0 0.178 0.141 0.207 - - 0 0 - 24.63 19.51 28.64 - - 0 - 0.00%
2019-02-18 0 0.178 0.147 0.180 - - 0 0 - 24.63 20.34 24.91 - - 0 - 0.00%
2019-02-15 0 0.178 0.148 0.178 - - 0 0 - 24.63 20.48 24.63 - - 0 - 0.00%
2019-02-14 0 0.178 0.141 0.178 - - 0 0 - 24.63 19.51 24.63 - - 0 - -1.11%
2019-02-13 0 0.180 0.148 0.180 0.180 0.180 8,000 1,440 0.1800 24.91 20.48 24.91 24.91 24.91 58 24.906 0.00%
2019-02-12 0 0.180 0.148 0.207 - - 0 0 - 24.91 20.48 28.64 - - 0 - 0.00%
2019-02-11 0 0.180 0.146 0.180 - - 0 0 - 24.91 20.20 24.91 - - 0 - -5.26%
2019-02-08 0 0.190 0.146 0.204 - - 0 0 - 26.29 20.20 28.23 - - 0 - 0.00%
2019-02-04 0 0.190 0.150 0.190 0.150 0.190 56,000 8,684 0.1551 26.29 20.76 26.29 20.76 26.29 405 21.457 26.67%
2019-02-01 0 0.150 0.134 0.159 0.150 0.175 28,000 4,712 0.1683 20.76 18.54 22.00 20.76 24.21 202 23.286 -6.25%
2019-01-31 0 0.160 0.158 0.198 0.160 0.160 112,000 17,920 0.1600 22.14 21.86 27.40 22.14 22.14 809 22.139 3.90%
2019-01-30 0 0.154 0.154 0.174 0.153 0.153 40,000 6,120 0.1530 21.31 21.31 24.08 21.17 21.17 289 21.170 -14.44%
2019-01-29 0 0.180 0.154 0.180 - - 0 0 - 24.91 21.31 24.91 - - 0 - 0.00%
2019-01-28 0 0.180 0.153 0.180 - - 0 0 - 24.91 21.17 24.91 - - 0 - -2.70%
2019-01-25 0 0.185 0.153 0.185 - - 0 0 - 25.60 21.17 25.60 - - 0 - 0.00%
2019-01-24 0 0.185 0.152 0.185 - - 0 0 - 25.60 21.03 25.60 - - 0 - 0.00%
2019-01-23 0 0.185 0.152 0.185 - - 0 0 - 25.60 21.03 25.60 - - 0 - -0.54%
2019-01-22 0 0.186 0.153 0.198 - - 0 0 - 25.74 21.17 27.40 - - 0 - 0.00%
2019-01-21 0 0.186 0.160 0.186 - - 0 0 - 25.74 22.14 25.74 - - 0 - -1.59%
2019-01-18 0 0.189 0.157 0.195 - - 0 0 - 26.15 21.72 26.98 - - 0 - 0.00%
2019-01-17 0 0.189 0.166 0.195 0.163 0.189 24,000 4,052 0.1688 26.15 22.97 26.98 22.55 26.15 173 23.361 6.78%
2019-01-16 0 0.177 0.153 0.198 - - 0 0 - 24.49 21.17 27.40 - - 0 - 0.00%
2019-01-15 0 0.177 0.153 0.195 - - 0 0 - 24.49 21.17 26.98 - - 0 - 0.00%
2019-01-14 0 0.177 0.170 0.177 0.168 0.177 72,000 12,284 0.1706 24.49 23.52 24.49 23.25 24.49 520 23.607 -6.84%
2019-01-11 0 0.190 0.170 0.190 0.190 0.199 64,000 12,612 0.1971 26.29 23.52 26.29 26.29 27.54 463 27.267 5.56%
2019-01-10 0 0.180 0.167 0.185 0.164 0.180 64,000 11,008 0.1720 24.91 23.11 25.60 22.69 24.91 463 23.800 -3.23%
2019-01-09 0 0.186 0.165 0.186 - - 0 0 - 25.74 22.83 25.74 - - 0 - -2.11%
2019-01-08 0 0.190 0.168 0.190 - - 0 0 - 26.29 23.25 26.29 - - 0 - 0.00%
2019-01-07 0 0.190 0.170 0.190 0.190 0.190 424,000 80,560 0.1900 26.29 23.52 26.29 26.29 26.29 3,064 26.290 6.15%
2019-01-04 0 0.179 0.162 0.179 0.163 0.179 2,876,000 530,436 0.1844 24.77 22.42 24.77 22.55 24.77 20,785 25.520 9.82%
2019-01-03 0 0.163 0.161 0.181 0.152 0.185 2,196,000 354,500 0.1614 22.55 22.28 25.04 21.03 25.60 15,871 22.337 -20.10%
2019-01-02 0 0.204 0.190 0.204 0.195 0.219 10,664,000 2,089,508 0.1959 28.23 26.29 28.23 26.98 30.30 77,069 27.112 -8.93%
2018-12-31 0 0.224 0.220 0.224 0.210 0.230 10,312,000 2,366,996 0.2295 30.99 30.44 30.99 29.06 31.82 74,525 31.761 8.21%
2018-12-28 0 0.207 0.161 0.207 0.207 0.207 5,420,000 1,086,028 0.2004 28.64 22.28 28.64 28.64 28.64 39,171 27.726 -0.96%
2018-12-27 0 0.209 0.160 0.209 0.209 0.209 4,000 836 0.2090 28.92 22.14 28.92 28.92 28.92 29 28.919 0.00%
2018-12-24 0 0.209 0.160 0.209 - - 0 0 - 28.92 22.14 28.92 - - 0 - -0.48%
2018-12-21 0 0.210 0.160 0.210 - - 0 0 - 29.06 22.14 29.06 - - 0 - 0.00%
2018-12-20 0 0.210 0.173 0.210 - - 0 0 - 29.06 23.94 29.06 - - 0 - -1.87%
2018-12-19 0 0.214 0.200 0.219 0.202 0.250 284,000 62,032 0.2184 29.61 27.67 30.30 27.95 34.59 2,052 30.223 -16.08%
2018-12-18 0 0.255 0.200 0.255 0.220 0.255 10,200,000 2,046,804 0.2007 35.28 27.67 35.28 30.44 35.28 73,716 27.766 27.50%
2018-12-17 0 0.200 0.160 0.220 - - 0 0 - 27.67 22.14 30.44 - - 0 - 0.00%
2018-12-14 0 0.200 0.160 0.220 0.180 0.200 10,216,000 2,041,064 0.1998 27.67 22.14 30.44 24.91 27.67 73,831 27.645 11.11%
2018-12-13 0 0.180 0.141 0.180 - - 0 0 - 24.91 19.51 24.91 - - 0 - 0.00%
2018-12-12 0 0.180 0.166 0.180 0.180 0.180 108,000 19,440 0.1800 24.91 22.97 24.91 24.91 24.91 781 24.906 0.00%
2018-12-11 0 0.180 0.166 0.180 0.180 0.180 96,000 17,280 0.1800 24.91 22.97 24.91 24.91 24.91 694 24.906 8.43%
2018-12-10 0 0.166 0.166 0.199 0.166 0.166 44,000 7,304 0.1660 22.97 22.97 27.54 22.97 22.97 318 22.969 -2.35%
2018-12-07 0 0.170 0.166 0.180 - - 0 0 - 23.52 22.97 24.91 - - 0 - 0.00%
2018-12-06 0 0.170 0.166 0.170 0.168 0.170 124,000 20,840 0.1681 23.52 22.97 23.52 23.25 23.52 896 23.255 1.19%
2018-12-05 0 0.168 0.168 0.169 0.168 0.173 1,636,000 278,628 0.1703 23.25 23.25 23.38 23.25 23.94 11,823 23.566 0.00%
2018-12-04 0 0.168 0.168 0.192 0.167 0.167 36,000 6,012 0.1670 23.25 23.25 26.57 23.11 23.11 260 23.108 0.00%
2018-12-03 0 0.168 0.168 0.180 0.166 0.166 300,000 49,800 0.1660 23.25 23.25 24.91 22.97 22.97 2,168 22.969 -1.75%
2018-11-30 0 0.171 0.160 0.186 0.156 0.175 8,448,000 1,433,132 0.1696 23.66 22.14 25.74 21.59 24.21 61,054 23.473 1.18%
2018-11-29 0 0.169 0.155 0.168 0.155 0.178 1,252,000 198,844 0.1588 23.38 21.45 23.25 21.45 24.63 9,048 21.976 4.97%
2018-11-28 0 0.161 0.159 0.161 0.160 0.180 1,048,000 176,080 0.1680 22.28 22.00 22.28 22.14 24.91 7,574 23.248 -5.85%
2018-11-27 0 0.171 0.170 0.175 0.171 0.205 1,936,000 361,304 0.1866 23.66 23.52 24.21 23.66 28.37 13,992 25.823 -4.47%
2018-11-26 0 0.179 0.175 0.179 - - 0 0 - 24.77 24.21 24.77 - - 0 - 0.00%
2018-11-23 0 0.179 0.170 0.179 0.180 0.185 2,044,000 378,016 0.1849 24.77 23.52 24.77 24.91 25.60 14,772 25.590 -13.53%
2018-11-22 0 0.207 0.175 0.210 - - 0 0 - 28.64 24.21 29.06 - - 0 - 0.00%
2018-11-21 0 0.207 0.200 0.207 - - 0 0 - 28.64 27.67 28.64 - - 0 - 0.00%
2018-11-20 0 0.207 0.175 0.207 - - 0 0 - 28.64 24.21 28.64 - - 0 - 0.00%
2018-11-19 0 0.207 0.166 0.207 - - 0 0 - 28.64 22.97 28.64 - - 0 - 0.00%
2018-11-16 0 0.207 0.166 0.210 - - 0 0 - 28.64 22.97 29.06 - - 0 - 0.00%
2018-11-15 0 0.207 0.167 0.207 0.200 0.207 164,000 33,600 0.2049 28.64 23.11 28.64 27.67 28.64 1,185 28.349 0.00%
2018-11-14 0 0.207 0.207 0.250 - - 4,000 864 0.2160 28.64 28.64 34.59 - - 29 29.888 0.49%
2018-11-13 0 0.206 0.191 0.250 - - 0 0 - 28.50 26.43 34.59 - - 0 - 0.00%
2018-11-12 0 0.206 0.191 0.250 - - 0 0 - 28.50 26.43 34.59 - - 0 - 0.00%
2018-11-09 0 0.206 0.206 0.250 - - 0 0 - 28.50 28.50 34.59 - - 0 - 0.00%
2018-11-08 0 0.206 0.206 0.250 - - 0 0 - 28.50 28.50 34.59 - - 0 - 0.49%
2018-11-07 0 0.205 0.205 0.300 0.205 0.205 28,000 5,740 0.2050 28.37 28.37 41.51 28.37 28.37 202 28.366 0.00%
2018-11-06 0 0.205 0.205 0.250 - - 0 0 - 28.37 28.37 34.59 - - 0 - 0.00%
2018-11-05 0 0.205 0.170 0.230 - - 0 0 - 28.37 23.52 31.82 - - 0 - 0.00%
2018-11-02 0 0.205 0.205 0.300 0.205 0.210 196,000 40,360 0.2059 28.37 28.37 41.51 28.37 29.06 1,416 28.493 -2.38%
2018-11-01 0 0.210 0.200 0.250 - - 0 0 - 29.06 27.67 34.59 - - 0 - 0.00%
2018-10-31 0 0.210 0.200 0.250 - - 0 0 - 29.06 27.67 34.59 - - 0 - 0.00%
2018-10-30 0 0.210 0.210 0.250 - - 0 0 - 29.06 29.06 34.59 - - 0 - 5.00%
2018-10-29 0 0.200 - 0.250 0.200 0.200 44,000 8,800 0.2000 27.67 - 34.59 27.67 27.67 318 27.674 -4.31%
2018-10-26 0 0.209 0.200 0.250 - - 0 0 - 28.92 27.67 34.59 - - 0 - 0.00%
2018-10-25 0 0.209 0.200 0.209 - - 0 0 - 28.92 27.67 28.92 - - 0 - 0.00%
2018-10-24 0 0.209 0.200 0.209 - - 0 0 - 28.92 27.67 28.92 - - 0 - 0.00%
2018-10-23 0 0.209 - 0.209 - - 0 0 - 28.92 - 28.92 - - 0 - 0.00%
2018-10-22 0 0.209 - 0.209 - - 0 0 - 28.92 - 28.92 - - 0 - 0.00%
2018-10-19 0 0.209 - 0.209 - - 0 0 - 28.92 - 28.92 - - 0 - -2.79%
2018-10-18 0 0.215 - 0.215 - - 0 0 - 29.75 - 29.75 - - 0 - -6.52%
2018-10-16 0 0.230 - 0.250 - - 0 0 - 31.82 - 34.59 - - 0 - 0.00%
2018-10-15 0 0.230 - 0.230 - - 0 0 - 31.82 - 31.82 - - 0 - 0.00%
2018-10-12 0 0.230 - 0.250 - - 0 0 - 31.82 - 34.59 - - 0 - 0.00%
2018-10-11 0 0.230 - 0.240 - - 0 0 - 31.82 - 33.21 - - 0 - 0.00%
2018-10-10 0 0.230 - 0.250 - - 0 0 - 31.82 - 34.59 - - 0 - 0.00%
2018-10-09 0 0.230 - 0.250 - - 0 0 - 31.82 - 34.59 - - 0 - 0.00%
2018-10-08 0 0.230 0.230 0.250 0.230 0.230 4,000 920 0.2300 31.82 31.82 34.59 31.82 31.82 29 31.825 -8.00%
2018-10-05 0 0.250 - 0.250 0.250 0.250 104,000 26,000 0.2500 34.59 - 34.59 34.59 34.59 752 34.592 0.00%
2018-10-04 0 0.250 0.230 0.250 0.250 0.250 220,000 55,000 0.2500 34.59 31.82 34.59 34.59 34.59 1,590 34.592 0.00%
2018-10-03 0 0.250 - 0.250 0.250 0.250 288,000 72,000 0.2500 34.59 - 34.59 34.59 34.59 2,081 34.592 0.00%
2018-10-02 0 0.250 0.230 0.310 0.220 0.250 524,000 125,500 0.2395 34.59 31.82 42.89 30.44 34.59 3,787 33.140 19.05%
2018-09-28 0 0.210 0.210 0.310 0.210 0.211 136,000 28,580 0.2101 29.06 29.06 42.89 29.06 29.20 983 29.078 -6.67%
2018-09-27 0 0.225 0.214 0.225 0.225 0.225 224,000 50,400 0.2250 31.13 29.61 31.13 31.13 31.13 1,619 31.133 -6.25%
2018-09-26 0 0.240 0.198 0.250 - - 0 0 - 33.21 27.40 34.59 - - 0 - 0.00%
2018-09-24 0 0.240 0.206 0.240 - - 0 0 - 33.21 28.50 33.21 - - 0 - -3.61%
2018-09-21 0 0.249 0.210 0.249 - - 0 0 - 34.45 29.06 34.45 - - 0 - 0.00%
2018-09-20 0 0.249 0.206 0.249 - - 0 0 - 34.45 28.50 34.45 - - 0 - 0.00%
2018-09-19 0 0.249 - 0.249 0.249 0.250 24,000 5,984 0.2493 34.45 - 34.45 34.45 34.59 173 34.500 0.00%
2018-09-18 0 0.249 0.200 0.249 0.249 0.250 100,000 24,968 0.2497 34.45 27.67 34.45 34.45 34.59 723 34.548 10.67%
2018-09-17 0 0.225 - 0.225 0.225 0.225 8,000 1,800 0.2250 31.13 - 31.13 31.13 31.13 58 31.133 -10.00%
2018-09-14 0 0.250 0.227 0.250 0.249 0.250 100,000 24,972 0.2497 34.59 31.41 34.59 34.45 34.59 723 34.554 0.00%
2018-09-13 0 0.250 0.225 0.590 0.250 0.250 300,000 75,000 0.2500 34.59 31.13 81.64 34.59 34.59 2,168 34.592 4.17%
2018-09-12 0 0.240 0.225 0.250 - - 0 0 - 33.21 31.13 34.59 - - 0 - 0.00%
2018-09-11 0 0.240 0.225 0.250 0.240 0.250 220,000 54,756 0.2489 33.21 31.13 34.59 33.21 34.59 1,590 34.439 -3.23%
2018-09-10 0 0.248 0.240 0.248 - - 0 0 - 34.32 33.21 34.32 - - 0 - -0.40%
2018-09-07 0 0.249 0.241 0.249 0.249 0.249 20,000 4,980 0.2490 34.45 33.35 34.45 34.45 34.45 145 34.454 -0.40%
2018-09-06 0 0.250 - 0.250 0.250 0.250 80,000 20,000 0.2500 34.59 - 34.59 34.59 34.59 578 34.592 0.40%
2018-09-05 0 0.249 0.205 0.249 0.250 0.250 120,000 30,000 0.2500 34.45 28.37 34.45 34.59 34.59 867 34.592 -0.40%
2018-09-04 0 0.250 - 0.250 - - 0 0 - 34.59 - 34.59 - - 0 - 0.00%
2018-09-03 0 0.250 - 0.250 - - 0 0 - 34.59 - 34.59 - - 0 - 0.00%
2018-08-31 0 0.250 0.230 0.250 0.250 0.250 200,000 50,000 0.2500 34.59 31.82 34.59 34.59 34.59 1,445 34.592 0.00%
2018-08-30 0 0.250 0.230 0.415 0.250 0.250 152,000 38,000 0.2500 34.59 31.82 57.42 34.59 34.59 1,099 34.592 4.17%
2018-08-29 0 0.240 0.230 0.250 0.240 0.250 140,000 34,800 0.2486 33.21 31.82 34.59 33.21 34.59 1,012 34.395 -4.00%
2018-08-28 0 0.250 0.230 0.470 - - 0 0 - 34.59 31.82 65.03 - - 0 - 0.00%
2018-08-27 0 0.250 0.230 0.425 - - 0 0 - 34.59 31.82 58.81 - - 0 - 0.00%
2018-08-24 0 0.250 0.230 0.250 - - 0 0 - 34.59 31.82 34.59 - - 0 - 0.00%
2018-08-23 0 0.250 0.230 0.250 0.250 0.250 100,000 25,000 0.2500 34.59 31.82 34.59 34.59 34.59 723 34.592 0.00%
2018-08-22 0 0.250 0.230 0.250 - - 0 0 - 34.59 31.82 34.59 - - 0 - 0.00%
2018-08-21 0 0.250 0.250 0.470 0.250 0.250 80,000 20,000 0.2500 34.59 34.59 65.03 34.59 34.59 578 34.592 0.00%
2018-08-20 0 0.250 - 0.480 - - 0 0 - 34.59 - 66.42 - - 0 - 0.00%
2018-08-17 0 0.250 - 0.420 - - 0 0 - 34.59 - 58.12 - - 0 - 0.00%
2018-08-16 0 0.250 - 0.260 - - 0 0 - 34.59 - 35.98 - - 0 - 0.00%
2018-08-15 0 0.250 - 0.260 - - 0 0 - 34.59 - 35.98 - - 0 - 0.00%
2018-08-14 0 0.250 - 0.420 - - 0 0 - 34.59 - 58.12 - - 0 - 0.00%
2018-08-13 0 0.250 - 0.420 - - 0 0 - 34.59 - 58.12 - - 0 - 0.00%
2018-08-10 0 0.250 - 0.350 0.240 0.250 76,000 18,920 0.2489 34.59 - 48.43 33.21 34.59 549 34.447 0.00%
2018-08-09 0 0.250 - 0.285 - - 0 0 - 34.59 - 39.44 - - 0 - 0.00%
2018-08-08 0 0.250 - 0.295 - - 0 0 - 34.59 - 40.82 - - 0 - 0.00%
2018-08-07 0 0.250 - 0.295 - - 0 0 - 34.59 - 40.82 - - 0 - 0.00%
2018-08-06 0 0.250 - 0.295 - - 0 0 - 34.59 - 40.82 - - 0 - 0.00%
2018-08-03 0 0.250 0.201 0.250 - - 0 0 - 34.59 27.81 34.59 - - 0 - 0.00%
2018-08-02 0 0.250 0.200 0.250 - - 0 0 - 34.59 27.67 34.59 - - 0 - 0.00%
2018-08-01 0 0.250 - 0.260 - - 0 0 - 34.59 - 35.98 - - 0 - 0.00%
2018-07-31 0 0.250 - 0.265 - - 0 0 - 34.59 - 36.67 - - 0 - 0.00%
2018-07-30 0 0.250 0.240 0.260 - - 0 0 - 34.59 33.21 35.98 - - 0 - 0.00%
2018-07-27 0 0.250 - 0.285 - - 0 0 - 34.59 - 39.44 - - 0 - 0.00%
2018-07-26 0 0.250 - 0.285 0.250 0.250 16,000 4,000 0.2500 34.59 - 39.44 34.59 34.59 116 34.592 0.00%
2018-07-25 0 0.250 0.250 0.275 0.250 0.250 80,000 20,000 0.2500 34.59 34.59 38.05 34.59 34.59 578 34.592 -5.66%
2018-07-24 0 0.265 0.260 0.290 - - 0 0 - 36.67 35.98 40.13 - - 0 - 0.00%
2018-07-23 0 0.265 0.255 0.380 - - 0 0 - 36.67 35.28 52.58 - - 0 - 0.00%
2018-07-20 0 0.265 0.250 0.265 - - 12,000 3,180 0.2650 36.67 34.59 36.67 - - 87 36.668 -1.85%
2018-07-19 0 0.270 0.250 0.270 0.250 0.270 128,000 32,960 0.2575 37.36 34.59 37.36 34.59 37.36 925 35.630 -3.57%
2018-07-18 0 0.280 0.255 0.315 - - 0 0 - 38.74 35.28 43.59 - - 0 - 0.00%
2018-07-17 0 0.280 0.280 0.380 - - 0 0 - 38.74 38.74 52.58 - - 0 - 5.66%
2018-07-16 0 0.265 0.250 0.380 - - 0 0 - 36.67 34.59 52.58 - - 0 - 0.00%
2018-07-13 0 0.265 0.265 0.270 0.265 0.265 152,000 40,280 0.2650 36.67 36.67 37.36 36.67 36.67 1,099 36.668 0.00%
2018-07-12 0 0.265 0.265 0.270 0.265 0.265 60,000 15,900 0.2650 36.67 36.67 37.36 36.67 36.67 434 36.668 3.92%
2018-07-11 0 0.255 0.255 0.300 0.250 0.280 12,000 3,240 0.2700 35.28 35.28 41.51 34.59 38.74 87 37.360 -8.93%
2018-07-10 0 0.280 0.255 0.280 - - 28,000 7,840 0.2800 38.74 35.28 38.74 - - 202 38.743 -6.67%
2018-07-09 0 0.300 0.285 0.345 - - 0 0 - 41.51 39.44 47.74 - - 0 - 0.00%
2018-07-06 0 0.300 0.280 0.335 - - 0 0 - 41.51 38.74 46.35 - - 0 - 0.00%
2018-07-05 0 0.300 0.280 0.350 - - 0 0 - 41.51 38.74 48.43 - - 0 - 0.00%
2018-07-04 0 0.300 0.280 0.350 - - 0 0 - 41.51 38.74 48.43 - - 0 - 0.00%
2018-07-03 0 0.300 0.280 0.350 - - 0 0 - 41.51 38.74 48.43 - - 0 - 0.00%
2018-06-29 0 0.300 0.295 0.320 0.300 0.300 48,000 14,400 0.3000 41.51 40.82 44.28 41.51 41.51 347 41.511 1.69%
2018-06-28 0 0.295 0.295 0.330 0.295 0.295 120,000 35,400 0.2950 40.82 40.82 45.66 40.82 40.82 867 40.819 1.72%
2018-06-27 0 0.290 0.290 0.310 0.290 0.290 100,000 29,000 0.2900 40.13 40.13 42.89 40.13 40.13 723 40.127 -7.94%
2018-06-26 0 0.315 0.295 0.315 0.280 0.320 468,000 142,540 0.3046 43.59 40.82 43.59 38.74 44.28 3,382 42.143 -11.27%
2018-06-25 0 0.355 0.355 0.430 0.350 0.355 48,000 17,000 0.3542 49.12 49.12 59.50 48.43 49.12 347 49.006 1.43%
2018-06-22 0 0.350 0.310 0.355 - - 0 0 - 48.43 42.89 49.12 - - 0 - 0.00%
2018-06-21 0 0.350 0.325 0.355 0.345 0.350 64,000 22,240 0.3475 48.43 44.97 49.12 47.74 48.43 463 48.083 0.00%
2018-06-20 0 0.350 0.320 0.350 0.350 0.360 72,000 25,480 0.3539 48.43 44.28 48.43 48.43 49.81 520 48.967 7.69%
2018-06-19 0 0.325 0.325 0.350 0.325 0.365 300,000 103,820 0.3461 44.97 44.97 48.43 44.97 50.50 2,168 47.885 -9.72%
2018-06-15 0 0.360 0.335 0.360 0.360 0.365 164,000 59,540 0.3630 49.81 46.35 49.81 49.81 50.50 1,185 50.235 2.86%
2018-06-14 0 0.350 0.345 0.365 0.340 0.350 288,000 99,680 0.3461 48.43 47.74 50.50 47.05 48.43 2,081 47.891 -10.26%
2018-06-13 0 0.390 0.350 0.390 0.345 0.405 44,000 17,100 0.3886 53.96 48.43 53.96 47.74 56.04 318 53.775 14.71%
2018-06-12 0 0.340 0.325 0.340 0.310 0.360 360,000 121,040 0.3362 47.05 44.97 47.05 42.89 49.81 2,602 46.523 -10.53%
2018-06-11 0 0.380 0.310 0.480 0.375 0.380 220,000 83,080 0.3776 52.58 42.89 66.42 51.89 52.58 1,590 52.253 24.59%
2018-06-08 0 0.305 0.305 0.380 0.300 0.315 164,000 50,880 0.3102 42.20 42.20 52.58 41.51 43.59 1,185 42.928 -7.58%
2018-06-07 0 0.330 0.330 0.410 0.325 0.325 4,000 1,300 0.3250 45.66 45.66 56.73 44.97 44.97 29 44.970 0.00%
2018-06-06 0 0.330 0.330 0.380 0.330 0.330 20,000 6,600 0.3300 45.66 45.66 52.58 45.66 45.66 145 45.662 4.76%
2018-06-05 0 0.315 0.310 0.335 0.305 0.340 348,000 112,160 0.3223 43.59 42.89 46.35 42.20 47.05 2,515 44.596 -10.00%
2018-06-04 0 0.350 0.350 0.400 - - 0 0 - 48.43 48.43 55.35 - - 0 - 0.00%
2018-06-01 0 0.350 0.350 0.400 0.350 0.350 212,000 74,200 0.3500 48.43 48.43 55.35 48.43 48.43 1,532 48.429 -10.26%
2018-05-31 0 0.390 0.355 0.500 0.330 0.390 184,000 64,320 0.3496 53.96 49.12 69.18 45.66 53.96 1,330 48.369 -2.50%
2018-05-30 0 0.400 0.290 0.400 - - 0 0 - 55.35 40.13 55.35 - - 0 - 0.00%
2018-05-29 0 0.400 0.305 0.420 - - 0 0 - 55.35 42.20 58.12 - - 0 - 0.00%
2018-05-28 0 0.400 0.300 0.400 0.400 0.400 160,000 64,000 0.4000 55.35 41.51 55.35 55.35 55.35 1,156 55.348 0.00%
2018-05-25 0 0.400 0.400 0.410 0.400 0.415 160,000 65,380 0.4086 55.35 55.35 56.73 55.35 57.42 1,156 56.541 0.00%
2018-05-24 0 0.400 0.400 0.420 0.400 0.405 140,000 56,680 0.4049 55.35 55.35 58.12 55.35 56.04 1,012 56.020 0.00%
2018-05-23 0 0.400 0.400 0.490 0.290 0.360 164,000 49,240 0.3002 55.35 55.35 67.80 40.13 49.81 1,185 41.545 37.93%
2018-05-21 0 0.290 0.280 0.300 0.290 0.295 2,012,000 600,940 0.2987 40.13 38.74 41.51 40.13 40.82 14,541 41.328 -9.38%
2018-05-18 0 0.320 0.320 0.350 0.280 0.320 460,000 138,380 0.3008 44.28 44.28 48.43 38.74 44.28 3,324 41.625 3.23%
2018-05-17 0 0.310 0.305 0.345 0.260 0.310 248,000 70,840 0.2856 42.89 42.20 47.74 35.98 42.89 1,792 39.525 -10.14%
2018-05-16 0 0.345 0.325 0.390 - - 0 0 - 47.74 44.97 53.96 - - 0 - 0.00%
2018-05-15 0 0.345 0.345 0.390 0.330 0.345 80,000 27,060 0.3383 47.74 47.74 53.96 45.66 47.74 578 46.803 2.99%
2018-05-14 0 0.335 0.305 0.400 - - 0 0 - 46.35 42.20 55.35 - - 0 - 0.00%
2018-05-11 0 0.335 0.325 0.335 0.335 0.335 28,000 9,380 0.3350 46.35 44.97 46.35 46.35 46.35 202 46.354 3.08%
2018-05-10 0 0.325 0.325 0.380 0.320 0.320 12,000 3,840 0.3200 44.97 44.97 52.58 44.28 44.28 87 44.278 -1.52%
2018-05-09 0 0.330 0.315 0.330 0.330 0.355 236,000 78,360 0.3320 45.66 43.59 45.66 45.66 49.12 1,706 45.943 -9.59%
2018-05-08 0 0.365 0.320 0.365 0.350 0.365 200,000 70,880 0.3544 50.50 44.28 50.50 48.43 50.50 1,445 49.038 1.39%
2018-05-07 0 0.360 0.355 0.370 0.355 0.400 308,000 109,720 0.3562 49.81 49.12 51.20 49.12 55.35 2,226 49.292 -10.00%
2018-05-04 0 0.400 0.360 0.400 0.400 0.400 4,000 1,600 0.4000 55.35 49.81 55.35 55.35 55.35 29 55.348 2.56%
2018-05-03 0 0.390 0.360 0.390 0.340 0.400 432,000 148,300 0.3433 53.96 49.81 53.96 47.05 55.35 3,122 47.500 -1.27%
2018-05-02 0 0.395 0.370 0.590 - - 0 0 - 54.66 51.20 81.64 - - 0 - 0.00%
2018-04-30 0 0.395 0.395 0.580 0.395 0.395 40,000 15,800 0.3950 54.66 54.66 80.25 54.66 54.66 289 54.656 -1.25%
2018-04-27 0 0.400 0.395 0.405 0.375 0.405 648,000 258,020 0.3982 55.35 54.66 56.04 51.89 56.04 4,683 55.096 11.11%
2018-04-26 0 0.360 0.360 0.380 0.355 0.410 1,044,000 378,100 0.3622 49.81 49.81 52.58 49.12 56.73 7,545 50.112 -14.29%
2018-04-25 0 0.420 0.405 0.450 - - 0 0 - 58.12 56.04 62.27 - - 0 - 0.00%
2018-04-24 0 0.420 0.420 0.450 0.420 0.420 48,000 20,160 0.4200 58.12 58.12 62.27 58.12 58.12 347 58.115 0.00%
2018-04-23 0 0.420 0.405 0.450 - - 0 0 - 58.12 56.04 62.27 - - 0 - 0.00%
2018-04-20 0 0.420 0.420 0.445 0.420 0.440 576,000 247,840 0.4303 58.12 58.12 61.57 58.12 60.88 4,163 59.537 -6.67%
2018-04-19 0 0.450 0.405 0.450 0.450 0.450 956,000 430,200 0.4500 62.27 56.04 62.27 62.27 62.27 6,909 62.266 7.14%
2018-04-18 0 0.420 0.400 0.450 - - 0 0 - 58.12 55.35 62.27 - - 0 - 0.00%
2018-04-17 0 0.420 0.420 0.450 0.420 0.455 152,000 65,980 0.4341 58.12 58.12 62.27 58.12 62.96 1,099 60.063 -6.67%
2018-04-16 0 0.450 0.420 0.450 0.450 0.450 4,356,000 1,960,200 0.4500 62.27 58.12 62.27 62.27 62.27 31,481 62.266 0.00%
2018-04-13 0 0.450 0.420 0.450 0.450 0.450 304,000 136,800 0.4500 62.27 58.12 62.27 62.27 62.27 2,197 62.266 7.14%
2018-04-12 0 0.420 0.420 0.450 0.415 0.415 16,000 6,640 0.4150 58.12 58.12 62.27 57.42 57.42 116 57.423 -6.67%
2018-04-11 0 0.450 0.420 0.450 0.450 0.450 112,000 50,400 0.4500 62.27 58.12 62.27 62.27 62.27 809 62.266 0.00%
2018-04-10 0 0.450 0.420 0.450 - - 0 0 - 62.27 58.12 62.27 - - 0 - 0.00%
2018-04-09 0 0.450 0.420 0.450 0.450 0.450 44,000 19,800 0.4500 62.27 58.12 62.27 62.27 62.27 318 62.266 1.12%
2018-04-06 0 0.445 0.445 0.450 0.440 0.445 4,040,000 1,817,460 0.4499 61.57 61.57 62.27 60.88 61.57 29,197 62.248 9.88%
2018-04-04 0 0.405 0.405 0.445 0.405 0.415 48,000 19,640 0.4092 56.04 56.04 61.57 56.04 57.42 347 56.616 -10.00%
2018-04-03 0 0.450 0.420 0.450 0.450 0.450 52,000 23,400 0.4500 62.27 58.12 62.27 62.27 62.27 376 62.266 8.43%
2018-03-29 0 0.415 0.415 0.470 0.410 0.420 24,000 9,940 0.4142 57.42 57.42 65.03 56.73 58.12 173 57.308 -1.19%
2018-03-28 0 0.420 0.420 0.460 0.420 0.470 1,580,000 726,140 0.4596 58.12 58.12 63.65 58.12 65.03 11,419 63.592 0.00%
2018-03-27 0 0.420 0.420 0.470 0.410 0.470 208,000 96,720 0.4650 58.12 58.12 65.03 56.73 65.03 1,503 64.342 -10.64%
2018-03-26 0 0.470 0.450 0.470 0.470 0.470 84,000 39,480 0.4700 65.03 62.27 65.03 65.03 65.03 607 65.034 4.44%
2018-03-23 0 0.450 0.420 0.450 0.450 0.450 8,756,000 3,938,000 0.4497 62.27 58.12 62.27 62.27 62.27 63,280 62.231 0.00%
2018-03-22 0 0.450 0.410 0.450 0.450 0.480 8,292,000 3,737,400 0.4507 62.27 56.73 62.27 62.27 66.42 59,927 62.366 0.00%
2018-03-21 0 0.450 0.440 0.450 0.450 0.450 16,000 7,200 0.4500 62.27 60.88 62.27 62.27 62.27 116 62.266 0.00%
2018-03-20 0 0.450 0.410 0.450 0.450 0.450 108,000 48,600 0.4500 62.27 56.73 62.27 62.27 62.27 781 62.266 -8.16%
2018-03-19 0 0.490 0.490 0.600 0.490 0.800 192,000 109,520 0.5704 67.80 67.80 83.02 67.80 110.7 1,388 78.928 -7.55%
2018-03-16 0 0.530 0.430 0.530 0.450 0.540 104,000 50,400 0.4846 73.34 59.50 73.34 62.27 74.72 752 67.056 17.78%
2018-03-15 0 0.450 0.430 0.570 - - 0 0 - 62.27 59.50 78.87 - - 0 - 0.00%
2018-03-14 0 0.450 0.450 0.590 - - 0 0 - 62.27 62.27 81.64 - - 0 - 4.65%
2018-03-13 0 0.430 0.430 0.690 0.405 0.420 32,000 13,100 0.4094 59.50 59.50 95.47 56.04 58.12 231 56.645 -14.00%
2018-03-12 0 0.500 0.450 0.600 0.400 0.500 88,000 42,620 0.4843 69.18 62.27 83.02 55.35 69.18 636 67.015 -7.41%
2018-03-09 0 0.540 0.305 0.810 - - 0 0 - 74.72 42.20 112.1 - - 0 - 0.00%
2018-03-08 0 0.540 0.310 0.810 - - 0 0 - 74.72 42.89 112.1 - - 0 - 0.00%
2018-03-07 0 0.540 0.305 0.740 - - 0 0 - 74.72 42.20 102.4 - - 0 - 0.00%
2018-03-06 0 0.540 0.320 0.700 - - 0 0 - 74.72 44.28 96.86 - - 0 - 0.00%
2018-03-05 0 0.540 0.305 0.800 - - 0 0 - 74.72 42.20 110.7 - - 0 - 0.00%
2018-03-02 0 0.540 0.540 0.600 0.540 0.600 8,180,000 4,907,360 0.5999 74.72 74.72 83.02 74.72 83.02 59,117 83.011 0.00%
2018-03-01 0 0.540 0.305 1.950 - - 0 0 - 74.72 42.20 269.8 - - 0 - 0.00%
2018-02-28 0 0.540 0.310 0.560 - - 0 0 - 74.72 42.89 77.49 - - 0 - 0.00%
2018-02-27 0 0.540 0.450 0.540 0.540 0.540 52,000 28,080 0.5400 74.72 62.27 74.72 74.72 74.72 376 74.719 -10.00%
2018-02-26 0 0.600 0.500 0.600 - - 0 0 - 83.02 69.18 83.02 - - 0 - 0.00%
2018-02-23 0 0.600 0.550 0.630 - - 0 0 - 83.02 76.10 87.17 - - 0 - 0.00%
2018-02-22 0 0.600 0.500 0.600 - - 0 0 - 83.02 69.18 83.02 - - 0 - 0.00%
2018-02-21 0 0.600 0.530 0.600 0.600 0.600 140,000 84,000 0.6000 83.02 73.34 83.02 83.02 83.02 1,012 83.022 1.69%
2018-02-20 0 0.590 0.450 0.810 0.590 0.650 428,000 266,600 0.6229 81.64 62.27 112.1 81.64 89.94 3,093 86.190 -1.67%
2018-02-15 0 0.600 0.600 0.640 - - 0 0 - 83.02 83.02 88.56 - - 0 - 0.00%
2018-02-14 0 0.600 0.680 1.400 0.600 0.600 40,000 24,000 0.6000 83.02 94.09 193.7 83.02 83.02 289 83.022 25.00%
2018-02-13 0 0.480 - 0.550 - - 0 0 - 66.42 - 76.10 - - 0 - 0.00%
2018-02-12 0 0.480 0.470 0.520 - - 0 0 - 66.42 65.03 71.95 - - 0 - 0.00%
2018-02-09 0 0.480 0.450 0.550 - - 0 0 - 66.42 62.27 76.10 - - 0 - 0.00%
2018-02-08 0 0.480 0.480 0.550 0.480 0.480 96,000 46,080 0.4800 66.42 66.42 76.10 66.42 66.42 694 66.417 0.00%
2018-02-07 0 0.480 0.420 0.540 - - 20,000 10,000 0.5000 66.42 58.12 74.72 - - 145 69.185 0.00%
2018-02-06 0 0.480 0.465 0.500 0.480 0.500 180,000 88,000 0.4889 66.42 64.34 69.18 66.42 69.18 1,301 67.647 -4.00%
2018-02-05 0 0.500 0.500 0.540 0.480 0.500 240,000 116,800 0.4867 69.18 69.18 74.72 66.42 69.18 1,734 67.340 4.17%
2018-02-02 0 0.480 0.430 0.550 - - 0 0 - 66.42 59.50 76.10 - - 0 - 0.00%
2018-02-01 0 0.480 0.480 0.530 0.475 0.480 40,000 19,100 0.4775 66.42 66.42 73.34 65.73 66.42 289 66.071 0.00%
2018-01-31 0 0.480 0.460 0.500 - - 0 0 - 66.42 63.65 69.18 - - 0 - 0.00%
2018-01-30 0 0.480 0.460 0.500 - - 0 0 - 66.42 63.65 69.18 - - 0 - 0.00%
2018-01-29 0 0.480 0.480 0.500 0.455 0.455 20,000 9,100 0.4550 66.42 66.42 69.18 62.96 62.96 145 62.958 -5.88%
2018-01-26 0 0.510 0.500 0.550 0.510 0.520 60,000 30,800 0.5133 70.57 69.18 76.10 70.57 71.95 434 71.030 -13.56%
2018-01-25 0 0.590 0.510 0.630 0.500 0.640 200,000 114,240 0.5712 81.64 70.57 87.17 69.18 88.56 1,445 79.037 5.36%
2018-01-24 0 0.560 0.560 0.650 0.550 0.600 128,000 71,880 0.5616 77.49 77.49 89.94 76.10 83.02 925 77.703 -11.11%
2018-01-23 0 0.630 0.610 0.630 0.630 0.630 4,000 2,520 0.6300 87.17 84.41 87.17 87.17 87.17 29 87.173 -5.97%
2018-01-22 0 0.670 0.630 0.670 0.670 0.680 116,000 77,840 0.6710 92.71 87.17 92.71 92.71 94.09 838 92.851 11.67%
2018-01-19 0 0.600 0.570 0.660 0.540 0.600 368,000 207,320 0.5634 83.02 78.87 91.32 74.72 83.02 2,660 77.953 15.38%
2018-01-18 0 0.520 0.460 0.670 - - 0 0 - 71.95 63.65 92.71 - - 0 - 0.00%
2018-01-17 0 0.520 0.490 0.660 0.450 0.520 100,000 48,900 0.4890 71.95 67.80 91.32 62.27 71.95 723 67.663 0.00%
2018-01-16 0 0.520 0.520 0.590 - - 0 0 - 71.95 71.95 81.64 - - 0 - 4.00%
2018-01-15 0 0.500 0.500 0.650 0.500 0.500 144,000 72,000 0.5000 69.18 69.18 89.94 69.18 69.18 1,041 69.185 -1.96%
2018-01-12 0 0.510 0.510 0.630 0.490 0.510 380,000 190,360 0.5009 70.57 70.57 87.17 67.80 70.57 2,746 69.316 2.00%
2018-01-11 0 0.500 0.500 0.520 0.500 0.530 280,000 140,960 0.5034 69.18 69.18 71.95 69.18 73.34 2,024 69.659 0.00%
2018-01-10 0 0.500 0.490 0.500 0.490 0.510 88,000 44,600 0.5068 69.18 67.80 69.18 67.80 70.57 636 70.128 -5.66%
2018-01-09 0 0.530 0.510 0.550 0.530 0.640 888,000 481,720 0.5425 73.34 70.57 76.10 73.34 88.56 6,418 75.062 -5.36%
2018-01-08 0 0.560 0.540 0.640 0.560 0.560 24,000 13,440 0.5600 77.49 74.72 88.56 77.49 77.49 173 77.487 -25.33%
2018-01-05 0 0.750 0.650 0.750 0.510 0.760 68,000 48,960 0.7200 103.8 89.94 103.8 70.57 105.2 491 99.626 -1.32%
2018-01-04 0 0.760 0.550 0.770 - - 0 0 - 105.2 76.10 106.5 - - 0 - -1.30%
2018-01-03 0 0.770 - 0.770 - - 0 0 - 106.5 - 106.5 - - 0 - 0.00%
2018-01-02 0 0.770 0.750 0.770 0.750 0.770 56,000 42,320 0.7557 106.5 103.8 106.5 103.8 106.5 405 104.57 8.45%
2017-12-29 0 0.710 0.710 0.760 0.710 0.750 92,000 65,480 0.7117 98.24 98.24 105.2 98.24 103.8 665 98.483 -11.25%
2017-12-28 0 0.800 0.710 0.800 0.800 0.800 16,000 12,800 0.8000 110.7 98.24 110.7 110.7 110.7 116 110.70 0.00%
2017-12-27 0 0.800 0.700 0.800 0.800 0.890 44,000 36,280 0.8245 110.7 96.86 110.7 110.7 123.1 318 114.09 -10.11%
2017-12-22 0 0.890 0.810 0.890 0.890 0.890 16,000 14,240 0.8900 123.1 112.1 123.1 123.1 123.1 116 123.15 7.23%
2017-12-21 0 0.830 0.800 0.830 0.800 0.830 120,000 97,400 0.8117 114.8 110.7 114.8 110.7 114.8 867 112.31 -15.31%
2017-12-20 0 0.980 0.860 0.980 0.840 0.980 120,000 102,320 0.8527 135.6 119.0 135.6 116.2 135.6 867 117.98 3.16%
2017-12-19 0 0.950 0.860 0.980 - - 0 0 - 131.5 119.0 135.6 - - 0 - 0.00%
2017-12-18 0 0.950 0.850 0.980 0.950 0.950 8,000 7,600 0.9500 131.5 117.6 135.6 131.5 131.5 58 131.45 -2.06%
2017-12-15 0 0.970 0.850 0.980 - - 0 0 - 134.2 117.6 135.6 - - 0 - 0.00%
2017-12-14 0 0.970 0.850 0.980 0.820 0.990 64,000 54,360 0.8494 134.2 117.6 135.6 113.5 137.0 463 117.53 -1.02%
2017-12-13 0 0.980 0.980 1.000 - - 16,000 12,000 0.7500 135.6 135.6 138.4 - - 116 103.78 0.00%
2017-12-12 0 0.980 0.760 0.980 - - 0 0 - 135.6 105.2 135.6 - - 0 - -2.00%
2017-12-11 0 1.000 0.750 1.000 - - 0 0 - 138.4 103.8 138.4 - - 0 - -4.76%
2017-12-08 0 1.050 0.830 1.050 1.050 1.050 12,000 12,600 1.0500 145.3 114.8 145.3 145.3 145.3 87 145.29 3.96%
2017-12-07 0 1.010 0.750 1.010 1.010 1.010 8,000 8,080 1.0100 139.8 103.8 139.8 139.8 139.8 58 139.75 0.00%
2017-12-06 0 1.010 1.010 1.120 0.800 1.000 104,000 85,840 0.8254 139.8 139.8 155.0 110.7 138.4 752 114.21 2.02%
2017-12-05 0 0.990 0.800 0.990 0.990 1.000 108,000 107,120 0.9919 137.0 110.7 137.0 137.0 138.4 781 137.24 -4.81%
2017-12-04 0 1.040 0.990 1.120 1.040 1.040 8,000 8,320 1.0400 143.9 137.0 155.0 143.9 143.9 58 143.90 0.00%
2017-12-01 0 1.040 1.000 1.100 1.040 1.170 32,000 34,840 1.0888 143.9 138.4 152.2 143.9 161.9 231 150.65 -11.11%
2017-11-30 0 1.170 0.910 1.170 1.170 1.170 4,000 4,680 1.1700 161.9 125.9 161.9 161.9 161.9 29 161.89 -1.68%
2017-11-29 0 1.190 0.750 1.190 - - 0 0 - 164.7 103.8 164.7 - - 0 - 0.00%
2017-11-28 0 1.190 1.190 1.330 1.190 1.190 16,000 19,040 1.1900 164.7 164.7 184.0 164.7 164.7 116 164.66 0.00%
2017-11-27 0 1.190 0.760 1.200 1.190 1.200 68,000 81,320 1.1959 164.7 105.2 166.0 164.7 166.0 491 165.47 -4.80%
2017-11-24 0 1.250 1.230 1.330 1.230 1.350 1,188,000 1,509,960 1.2710 173.0 170.2 184.0 170.2 186.8 8,586 175.87 0.00%
2017-11-23 0 1.250 1.200 1.450 1.250 1.250 4,000 5,000 1.2500 173.0 166.0 200.6 173.0 173.0 29 172.96 3.31%
2017-11-22 0 1.210 1.200 1.450 1.210 1.210 32,000 38,720 1.2100 167.4 166.0 200.6 167.4 167.4 231 167.43 0.83%
2017-11-21 0 1.200 1.200 1.320 1.200 1.330 228,000 277,800 1.2184 166.0 166.0 182.6 166.0 184.0 1,648 168.59 -2.44%
2017-11-20 0 1.230 1.200 1.330 1.230 1.230 52,000 63,960 1.2300 170.2 166.0 184.0 170.2 170.2 376 170.19 0.00%
2017-11-17 0 1.230 1.210 1.330 1.210 1.230 284,000 347,920 1.2251 170.2 167.4 184.0 167.4 170.2 2,052 169.51 2.50%
2017-11-16 0 1.200 1.220 1.370 1.200 1.220 112,000 134,600 1.2018 166.0 168.8 189.6 166.0 168.8 809 166.29 -4.00%
2017-11-15 0 1.250 1.220 1.410 1.230 1.420 152,000 189,200 1.2447 173.0 168.8 195.1 170.2 196.5 1,099 172.23 -3.85%
2017-11-14 0 1.300 1.250 1.420 1.300 1.330 116,000 153,040 1.3193 179.9 173.0 196.5 179.9 184.0 838 182.55 -9.09%
2017-11-13 0 1.430 1.430 1.550 1.430 1.430 20,000 28,600 1.4300 197.9 197.9 214.5 197.9 197.9 145 197.87 1.42%
2017-11-10 0 1.410 1.410 1.490 1.380 1.540 28,000 39,360 1.4057 195.1 195.1 206.2 190.9 213.1 202 194.51 0.71%
2017-11-09 0 1.400 1.400 1.510 1.380 1.400 68,000 94,360 1.3876 193.7 193.7 208.9 190.9 193.7 491 192.01 -11.95%
2017-11-08 0 1.590 1.380 1.600 1.490 1.650 392,000 607,280 1.5492 220.0 190.9 221.4 206.2 228.3 2,833 214.36 9.66%
2017-11-07 0 1.450 1.310 1.490 1.450 1.540 28,000 42,360 1.5129 200.6 181.3 206.2 200.6 213.1 202 209.33 19.83%
2017-11-06 0 1.210 1.210 1.390 1.200 1.380 64,000 83,160 1.2994 167.4 167.4 192.3 166.0 190.9 463 179.79 -12.32%
2017-11-03 0 1.380 1.380 1.490 1.380 1.510 712,000 1,001,000 1.4059 190.9 190.9 206.2 190.9 208.9 5,146 194.53 -13.21%
2017-11-02 0 1.590 1.510 1.590 1.500 1.590 36,000 55,760 1.5489 220.0 208.9 220.0 207.6 220.0 260 214.32 13.57%
2017-11-01 0 1.400 1.270 1.600 - - 0 0 - 193.7 175.7 221.4 - - 0 - 0.00%
2017-10-31 0 1.400 1.260 1.500 - - 0 0 - 193.7 174.3 207.6 - - 0 - 0.00%
2017-10-30 0 1.400 1.300 1.500 1.400 1.540 48,000 68,560 1.4283 193.7 179.9 207.6 193.7 213.1 347 197.64 -9.09%
2017-10-27 0 1.540 1.400 1.540 - - 20,000 28,000 1.4000 213.1 193.7 213.1 - - 145 193.72 -0.65%
2017-10-26 0 1.550 1.400 1.550 1.550 1.550 64,000 99,200 1.5500 214.5 193.7 214.5 214.5 214.5 463 214.47 0.00%
2017-10-25 0 1.550 1.420 1.950 - - 0 0 - 214.5 196.5 269.8 - - 0 - 0.00%
2017-10-24 0 1.550 1.400 1.550 - - 0 0 - 214.5 193.7 214.5 - - 0 - -0.64%
2017-10-23 0 1.560 1.500 1.620 - - 0 0 - 215.9 207.6 224.2 - - 0 - 0.00%
2017-10-20 0 1.560 0.430 1.560 1.570 1.570 20,000 31,400 1.5700 215.9 59.50 215.9 217.2 217.2 145 217.24 -1.27%
2017-10-19 0 1.580 0.580 1.670 1.580 1.670 80,000 131,760 1.6470 218.6 80.25 231.1 218.6 231.1 578 227.89 -4.24%
2017-10-18 0 1.650 1.630 1.650 1.620 1.650 12,000 19,560 1.6300 228.3 225.5 228.3 224.2 228.3 87 225.54 3.12%
2017-10-17 0 1.600 1.600 1.680 1.600 1.610 92,000 147,240 1.6004 221.4 221.4 232.5 221.4 222.8 665 221.45 0.00%
2017-10-16 0 1.600 1.510 1.600 1.500 1.600 16,000 24,400 1.5250 221.4 208.9 221.4 207.6 221.4 116 211.01 0.00%
2017-10-13 0 1.600 1.500 1.600 1.500 1.600 48,000 72,600 1.5125 221.4 207.6 221.4 207.6 221.4 347 209.28 5.96%
2017-10-12 0 1.510 1.300 1.700 1.500 1.520 28,000 42,360 1.5129 208.9 179.9 235.2 207.6 210.3 202 209.33 1.34%
2017-10-11 0 1.490 1.490 1.600 1.490 1.500 5,040,000 7,559,680 1.4999 206.2 206.2 221.4 206.2 207.6 36,424 207.55 -6.88%
2017-10-10 0 1.600 1.610 1.950 1.430 1.600 7,024,000 10,045,680 1.4302 221.4 222.8 269.8 197.9 221.4 50,763 197.89 11.89%
2017-10-09 0 1.430 1.430 1.950 - - 1,000,000 1,430,000 1.4300 197.9 197.9 269.8 - - 7,227 197.87 0.00%
2017-10-06 0 1.430 0.410 1.950 - - 0 0 - 197.9 56.73 269.8 - - 0 - 0.00%
2017-10-04 0 1.430 0.450 1.950 - - 0 0 - 197.9 62.27 269.8 - - 0 - 0.00%
2017-10-03 0 1.430 0.420 1.950 - - 0 0 - 197.9 58.12 269.8 - - 0 - 0.00%
2017-09-29 0 1.430 1.430 1.600 1.430 1.430 4,000 5,720 1.4300 197.9 197.9 221.4 197.9 197.9 29 197.87 0.00%
2017-09-28 0 1.430 1.420 1.800 - - 0 0 - 197.9 196.5 249.1 - - 0 - 0.00%
2017-09-27 0 1.430 1.330 1.800 - - 0 0 - 197.9 184.0 249.1 - - 0 - 0.00%
2017-09-26 0 1.430 1.350 1.800 - - 2,500,000 3,575,000 1.4300 197.9 186.8 249.1 - - 18,068 197.87 0.00%
2017-09-25 0 1.430 1.350 1.430 - - 0 0 - 197.9 186.8 197.9 - - 0 - 0.00%
2017-09-22 0 1.430 1.310 1.700 1.430 1.430 52,000 74,360 1.4300 197.9 181.3 235.2 197.9 197.9 376 197.87 2.14%
2017-09-21 0 1.400 0.410 1.400 1.400 1.430 64,000 89,720 1.4019 193.7 56.73 193.7 193.7 197.9 463 193.98 -2.10%
2017-09-20 0 1.430 0.415 1.430 1.400 1.430 1,604,000 2,293,600 1.4299 197.9 57.42 197.9 193.7 197.9 11,592 197.86 -2.05%
2017-09-19 0 1.460 0.410 1.460 1.460 1.470 88,000 128,560 1.4609 202.0 56.73 202.0 202.0 203.4 636 202.14 2.82%
2017-09-18 0 1.420 1.410 1.420 1.430 1.470 2,004,000 2,865,880 1.4301 196.5 195.1 196.5 197.9 203.4 14,483 197.88 -4.70%
2017-09-15 0 1.490 1.400 1.500 1.490 1.490 4,000 5,960 1.4900 206.2 193.7 207.6 206.2 206.2 29 206.17 0.00%
2017-09-14 0 1.490 1.490 1.950 - - 0 0 - 206.2 206.2 269.8 - - 0 - 0.00%
2017-09-13 0 1.490 1.490 1.500 1.480 1.510 28,000 41,920 1.4971 206.2 206.2 207.6 204.8 208.9 202 207.16 -2.61%
2017-09-12 0 1.530 1.510 1.950 1.530 1.540 1,348,000 2,075,880 1.5400 211.7 208.9 269.8 211.7 213.1 9,742 213.08 0.00%
2017-09-11 0 1.530 1.530 1.540 1.530 1.540 16,000 24,600 1.5375 211.7 211.7 213.1 211.7 213.1 116 212.74 0.00%
2017-09-08 0 1.530 1.510 1.950 - - 0 0 - 211.7 208.9 269.8 - - 0 - 0.00%
2017-09-07 0 1.530 1.520 1.530 1.530 1.530 16,000 24,480 1.5300 211.7 210.3 211.7 211.7 211.7 116 211.70 0.66%
2017-09-06 0 1.520 1.510 1.520 1.520 1.520 16,000 24,320 1.5200 210.3 208.9 210.3 210.3 210.3 116 210.32 2.01%
2017-09-05 0 1.490 0.520 1.490 1.490 1.720 120,000 182,240 1.5187 206.2 71.95 206.2 206.2 238.0 867 210.14 -13.87%
2017-09-04 0 1.730 0.470 1.730 - - 0 0 - 239.4 65.03 239.4 - - 0 - -3.89%
2017-09-01 0 1.800 1.510 1.800 - - 4,000 7,200 1.8000 249.1 208.9 249.1 - - 29 249.06 0.00%
2017-08-31 0 1.800 0.470 1.880 - - 0 0 - 249.1 65.03 260.1 - - 0 - 0.00%
2017-08-30 0 1.800 1.510 1.950 - - 0 0 - 249.1 208.9 269.8 - - 0 - 0.00%
2017-08-29 0 1.800 0.475 1.950 - - 0 0 - 249.1 65.73 269.8 - - 0 - 0.00%
2017-08-28 0 1.800 1.510 1.850 1.800 1.800 504,000 911,200 1.8079 249.1 208.9 256.0 249.1 249.1 3,642 250.16 -2.17%
2017-08-25 0 1.840 1.510 1.840 - - 0 0 - 254.6 208.9 254.6 - - 0 - -0.54%
2017-08-24 0 1.850 0.475 1.850 - - 0 0 - 256.0 65.73 256.0 - - 0 - -1.60%
2017-08-22 0 1.880 0.520 1.880 - - 0 0 - 260.1 71.95 260.1 - - 0 - 0.00%
2017-08-21 0 1.880 1.510 1.900 - - 0 0 - 260.1 208.9 262.9 - - 0 - 0.00%
2017-08-18 0 1.880 0.480 1.900 - - 0 0 - 260.1 66.42 262.9 - - 0 - 0.00%
2017-08-17 0 1.880 1.510 1.880 - - 0 0 - 260.1 208.9 260.1 - - 0 - -0.53%
2017-08-16 0 1.890 0.520 1.890 1.890 1.890 16,000 30,240 1.8900 261.5 71.95 261.5 261.5 261.5 116 261.52 1.07%
2017-08-15 0 1.870 1.510 1.930 - - 0 0 - 258.8 208.9 267.1 - - 0 - 0.00%
2017-08-14 0 1.870 1.510 1.930 - - 0 0 - 258.8 208.9 267.1 - - 0 - 0.00%
2017-08-11 0 1.870 - 1.870 - - 0 0 - 258.8 - 258.8 - - 0 - -1.06%
2017-08-10 0 1.890 0.475 1.890 - - 0 0 - 261.5 65.73 261.5 - - 0 - 0.00%
2017-08-09 0 1.890 1.760 1.890 1.890 1.890 8,000 15,120 1.8900 261.5 243.5 261.5 261.5 261.5 58 261.52 7.39%
2017-08-08 0 1.760 0.485 2.000 - - 0 0 - 243.5 67.11 276.7 - - 0 - 0.00%
2017-08-07 0 1.760 1.760 1.900 1.750 1.750 4,000 7,000 1.7500 243.5 243.5 262.9 242.1 242.1 29 242.15 0.57%
2017-08-04 0 1.750 1.600 1.750 1.750 1.750 24,000 42,000 1.7500 242.1 221.4 242.1 242.1 242.1 173 242.15 -1.69%
2017-08-03 0 1.780 1.780 1.880 1.780 1.780 8,000 14,240 1.7800 246.3 246.3 260.1 246.3 246.3 58 246.30 -2.73%
2017-08-02 0 1.830 1.650 1.830 1.850 1.850 4,000 7,400 1.8500 253.2 228.3 253.2 256.0 256.0 29 255.98 1.67%
2017-08-01 0 1.800 0.465 2.000 1.800 1.800 12,000 21,600 1.8000 249.1 64.34 276.7 249.1 249.1 87 249.06 -1.64%
2017-07-31 0 1.830 1.800 1.830 1.800 1.900 2,104,000 3,849,440 1.8296 253.2 249.1 253.2 249.1 262.9 15,206 253.16 -8.04%
2017-07-28 0 1.990 1.800 2.050 - - 0 0 - 275.4 249.1 283.7 - - 0 - 0.00%
2017-07-27 0 1.990 1.800 1.990 - - 0 0 - 275.4 249.1 275.4 - - 0 - 0.00%
2017-07-26 0 1.990 1.800 1.990 - - 0 0 - 275.4 249.1 275.4 - - 0 - 0.00%
2017-07-25 0 1.990 1.800 2.000 1.990 1.990 4,000 7,960 1.9900 275.4 249.1 276.7 275.4 275.4 29 275.35 -0.50%
2017-07-24 0 2.000 1.800 2.000 - - 0 0 - 276.7 249.1 276.7 - - 0 - 0.00%
2017-07-21 0 2.000 1.860 2.000 2.030 2.030 8,000 16,240 2.0300 276.7 257.4 276.7 280.9 280.9 58 280.89 8.11%
2017-07-20 0 1.850 1.850 2.030 1.800 1.950 40,000 72,720 1.8180 256.0 256.0 280.9 249.1 269.8 289 251.56 -5.61%
2017-07-19 0 1.960 1.960 2.000 - - 0 0 - 271.2 271.2 276.7 - - 0 - 0.00%
2017-07-18 0 1.960 1.810 2.050 1.960 1.970 16,000 31,440 1.9650 271.2 250.4 283.7 271.2 272.6 116 271.90 0.51%
2017-07-17 0 1.950 - 1.990 1.950 2.000 44,000 87,800 1.9955 269.8 - 275.4 269.8 276.7 318 276.11 -2.50%
2017-07-14 0 2.000 - 2.000 - - 4,000 8,000 2.0000 276.7 - 276.7 - - 29 276.74 -0.99%
2017-07-13 0 2.020 1.850 2.020 - - 0 0 - 279.5 256.0 279.5 - - 0 - 0.00%
2017-07-12 0 2.020 1.910 2.020 1.900 2.050 1,844,000 3,771,720 2.0454 279.5 264.3 279.5 262.9 283.7 13,327 283.02 1.00%
2017-07-11 0 2.000 2.000 2.030 2.000 2.000 100,000 200,000 2.0000 276.7 276.7 280.9 276.7 276.7 723 276.74 -0.99%
2017-07-10 0 2.020 2.000 2.030 1.980 2.050 1,692,000 3,433,200 2.0291 279.5 276.7 280.9 274.0 283.7 12,228 280.76 -19.20%
2017-07-07 0 2.500 2.010 2.500 2.000 2.500 164,000 352,320 2.1483 345.9 278.1 345.9 276.7 345.9 1,185 297.26 13.12%
2017-07-06 0 2.210 2.210 2.310 2.210 2.420 1,300,000 2,865,600 2.2043 305.8 305.8 319.6 305.8 334.9 9,395 305.01 -11.24%
2017-07-05 0 2.490 - 2.490 - - 600,000 1,500,000 2.5000 344.5 - 344.5 - - 4,336 345.92 0.00%
2017-07-04 0 2.490 - 2.490 - - 0 0 - 344.5 - 344.5 - - 0 - -0.40%
2017-07-03 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 345.9 - 345.9 345.9 345.9 145 345.92 0.00%
2017-06-30 0 2.500 - 2.500 2.480 2.800 224,000 565,840 2.5261 345.9 - 345.9 343.2 387.4 1,619 349.53 8.70%
2017-06-29 0 2.300 2.200 2.480 - - 0 0 - 318.2 304.4 343.2 - - 0 - 0.00%
2017-06-28 0 2.300 - 2.300 - - 0 0 - 318.2 - 318.2 - - 0 - 0.00%
2017-06-27 0 2.300 - 2.300 - - 0 0 - 318.2 - 318.2 - - 0 - -4.96%
2017-06-26 0 2.420 - 2.420 - - 0 0 - 334.9 - 334.9 - - 0 - 0.00%
2017-06-23 0 2.420 - 2.420 - - 0 0 - 334.9 - 334.9 - - 0 - -0.41%
2017-06-22 0 2.430 - 2.430 - - 0 0 - 336.2 - 336.2 - - 0 - -0.82%
2017-06-21 0 2.450 - 2.450 2.490 2.500 52,000 129,920 2.4985 339.0 - 339.0 344.5 345.9 376 345.71 0.82%
2017-06-20 0 2.430 - 2.430 - - 0 0 - 336.2 - 336.2 - - 0 - 0.00%
2017-06-19 0 2.430 - 2.430 2.400 2.450 140,000 338,800 2.4200 336.2 - 336.2 332.1 339.0 1,012 334.85 1.67%
2017-06-16 0 2.390 - 2.390 2.390 2.400 112,000 268,200 2.3946 330.7 - 330.7 330.7 332.1 809 331.34 -0.42%
2017-06-15 0 2.400 2.300 2.400 2.300 2.400 1,088,000 2,566,560 2.3590 332.1 318.2 332.1 318.2 332.1 7,863 326.41 3.00%
2017-06-14 0 2.330 2.300 2.330 2.330 2.330 284,000 661,720 2.3300 322.4 318.2 322.4 322.4 322.4 2,052 322.40 1.30%
2017-06-13 0 2.300 2.300 2.480 2.300 2.310 104,000 239,840 2.3062 318.2 318.2 343.2 318.2 319.6 752 319.10 0.00%
2017-06-12 0 2.300 2.240 2.360 2.250 2.300 260,000 588,880 2.2649 318.2 309.9 326.6 311.3 318.2 1,879 313.40 2.68%
2017-06-09 0 2.240 2.240 2.440 2.240 2.240 4,000 8,960 2.2400 309.9 309.9 337.6 309.9 309.9 29 309.95 0.00%
2017-06-08 0 2.240 2.240 2.420 2.240 2.240 32,000 71,680 2.2400 309.9 309.9 334.9 309.9 309.9 231 309.95 0.00%
2017-06-07 0 2.240 2.240 2.300 - - 0 0 - 309.9 309.9 318.2 - - 0 - 0.00%
2017-06-06 0 2.240 2.240 2.250 2.240 2.240 12,000 26,880 2.2400 309.9 309.9 311.3 309.9 309.9 87 309.95 -0.44%
2017-06-05 0 2.250 2.200 2.250 - - 0 0 - 311.3 304.4 311.3 - - 0 - 0.00%
2017-06-02 0 2.250 2.200 2.250 2.250 2.250 52,000 117,000 2.2500 311.3 304.4 311.3 311.3 311.3 376 311.33 0.00%
2017-06-01 0 2.250 2.200 2.300 2.250 2.300 44,000 99,800 2.2682 311.3 304.4 318.2 311.3 318.2 318 313.85 -0.44%
2017-05-31 0 2.260 2.250 2.460 2.260 2.260 8,000 18,080 2.2600 312.7 311.3 340.4 312.7 312.7 58 312.71 2.26%
2017-05-29 0 2.210 2.210 2.410 - - 0 0 - 305.8 305.8 333.5 - - 0 - 0.00%
2017-05-26 0 2.210 2.210 2.330 2.200 2.220 44,000 97,360 2.2127 305.8 305.8 322.4 304.4 307.2 318 306.17 -5.56%
2017-05-25 0 2.340 2.200 2.560 - - 0 0 - 323.8 304.4 354.2 - - 0 - 0.00%
2017-05-24 0 2.340 2.230 2.350 2.280 2.360 24,000 55,840 2.3267 323.8 308.6 325.2 315.5 326.6 173 321.94 -0.85%
2017-05-23 0 2.360 2.360 2.500 - - 0 0 - 326.6 326.6 345.9 - - 0 - 0.00%
2017-05-22 0 2.360 2.360 2.500 - - 0 0 - 326.6 326.6 345.9 - - 0 - 0.00%
2017-05-19 0 2.360 2.360 2.800 2.350 2.360 16,000 37,680 2.3550 326.6 326.6 387.4 325.2 326.6 116 325.86 -3.67%
2017-05-18 0 2.450 2.450 2.690 - - 0 0 - 339.0 339.0 372.2 - - 0 - 0.00%
2017-05-17 0 2.450 - 2.890 - - 0 0 - 339.0 - 399.9 - - 0 - 0.00%
2017-05-16 0 2.450 - 2.500 2.450 2.500 12,000 29,600 2.4667 339.0 - 345.9 339.0 345.9 87 341.31 -2.00%
2017-05-15 0 2.500 - 2.880 - - 0 0 - 345.9 - 398.5 - - 0 - 0.00%
2017-05-12 0 2.500 2.200 2.890 2.500 2.590 24,000 60,800 2.5333 345.9 304.4 399.9 345.9 358.4 173 350.54 -3.85%
2017-05-11 0 2.600 - 2.600 - - 0 0 - 359.8 - 359.8 - - 0 - 0.00%
2017-05-10 0 2.600 - 2.800 - - 0 0 - 359.8 - 387.4 - - 0 - 0.00%
2017-05-09 0 2.600 - 2.820 2.600 2.600 4,000 10,400 2.6000 359.8 - 390.2 359.8 359.8 29 359.76 0.00%
2017-05-08 0 2.600 - 2.970 - - 0 0 - 359.8 - 411.0 - - 0 - 0.00%
2017-05-05 0 2.600 - 2.910 - - 0 0 - 359.8 - 402.7 - - 0 - 0.00%
2017-05-04 0 2.600 2.600 2.750 2.600 2.620 24,000 62,560 2.6067 359.8 359.8 380.5 359.8 362.5 173 360.68 -7.14%
2017-05-02 0 2.800 2.600 2.910 - - 0 0 - 387.4 359.8 402.7 - - 0 - 0.00%
2017-04-28 0 2.800 - 2.800 2.650 2.800 204,000 570,000 2.7941 387.4 - 387.4 366.7 387.4 1,474 386.62 6.87%
2017-04-27 0 2.620 - 2.740 - - 0 0 - 362.5 - 379.1 - - 0 - 0.00%
2017-04-26 0 2.620 - 2.620 2.620 2.620 4,000 10,480 2.6200 362.5 - 362.5 362.5 362.5 29 362.53 0.00%
2017-04-25 0 2.620 - 2.620 2.600 2.890 3,840,000 10,283,360 2.6780 362.5 - 362.5 359.8 399.9 27,752 370.55 0.77%
2017-04-24 0 2.600 - 2.700 - - 0 0 - 359.8 - 373.6 - - 0 - 0.00%
2017-04-21 0 2.600 - 2.600 - - 0 0 - 359.8 - 359.8 - - 0 - -1.14%
2017-04-20 0 2.630 2.510 2.630 2.640 2.640 8,000 21,120 2.6400 363.9 347.3 363.9 365.3 365.3 58 365.29 -0.38%
2017-04-19 0 2.640 2.510 2.910 - - 0 0 - 365.3 347.3 402.7 - - 0 - 0.00%
2017-04-18 0 2.640 - 2.640 2.650 2.650 40,000 106,000 2.6500 365.3 - 365.3 366.7 366.7 289 366.68 3.53%
2017-04-13 0 2.550 2.550 2.900 - - 0 0 - 352.8 352.8 401.3 - - 0 - 2.00%
2017-04-12 0 2.500 2.500 2.780 2.500 2.500 8,000 20,000 2.5000 345.9 345.9 384.7 345.9 345.9 58 345.92 2.88%
2017-04-11 0 2.430 2.430 2.550 2.410 2.600 48,000 116,840 2.4342 336.2 336.2 352.8 333.5 359.8 347 336.81 -12.90%
2017-04-10 0 2.790 2.680 2.790 2.790 2.790 12,000 33,120 2.7600 386.1 370.8 386.1 386.1 386.1 87 381.90 7.31%
2017-04-07 0 2.600 - 2.600 2.600 2.600 4,000 10,400 2.6000 359.8 - 359.8 359.8 359.8 29 359.76 0.00%
2017-04-06 0 2.600 - 2.600 2.600 2.600 48,000 124,800 2.6000 359.8 - 359.8 359.8 359.8 347 359.76 -3.35%
2017-04-05 0 2.690 2.690 2.700 2.690 2.700 8,000 21,560 2.6950 372.2 372.2 373.6 372.2 373.6 58 372.91 -3.93%
2017-04-03 0 2.800 - 2.800 - - 0 0 - 387.4 - 387.4 - - 0 - 0.00%
2017-03-31 0 2.800 2.800 2.850 2.600 2.720 52,000 140,280 2.6977 387.4 387.4 394.4 359.8 376.4 376 373.28 2.94%
2017-03-30 0 2.720 2.600 2.720 - - 0 0 - 376.4 359.8 376.4 - - 0 - -1.09%
2017-03-29 0 2.750 - 2.750 - - 4,000 11,200 2.8000 380.5 - 380.5 - - 29 387.43 0.00%
2017-03-28 0 2.750 - 2.750 - - 0 0 - 380.5 - 380.5 - - 0 - -1.79%
2017-03-27 0 2.800 2.260 2.900 2.800 2.800 28,000 78,400 2.8000 387.4 312.7 401.3 387.4 387.4 202 387.43 5.26%
2017-03-24 0 2.660 2.660 2.750 - - 0 0 - 368.1 368.1 380.5 - - 0 - 0.00%
2017-03-23 0 2.660 2.660 2.750 - - 0 0 - 368.1 368.1 380.5 - - 0 - 0.00%
2017-03-22 0 2.660 2.600 2.660 2.660 2.700 60,000 161,680 2.6947 368.1 359.8 368.1 368.1 373.6 434 372.86 -1.85%
2017-03-21 0 2.710 2.710 2.990 2.700 2.700 248,000 669,600 2.7000 375.0 375.0 413.7 373.6 373.6 1,792 373.60 -0.37%
2017-03-20 0 2.720 2.720 2.850 2.690 2.720 88,000 238,720 2.7127 376.4 376.4 394.4 372.2 376.4 636 375.36 -1.09%
2017-03-17 0 2.750 2.700 3.000 2.750 2.750 20,000 55,000 2.7500 380.5 373.6 415.1 380.5 380.5 145 380.52 1.10%
2017-03-16 0 2.720 2.660 2.880 - - 0 0 - 376.4 368.1 398.5 - - 0 - 0.00%
2017-03-15 0 2.720 2.720 2.900 - - 4,000 10,880 2.7200 376.4 376.4 401.3 - - 29 376.36 0.00%
2017-03-14 0 2.720 2.720 3.330 - - 0 0 - 376.4 376.4 460.8 - - 0 - 0.00%
2017-03-13 0 2.720 2.720 2.940 2.650 2.710 188,000 505,280 2.6877 376.4 376.4 406.8 366.7 375.0 1,359 371.89 1.12%
2017-03-10 0 2.690 2.690 2.960 2.650 2.650 20,000 53,000 2.6500 372.2 372.2 409.6 366.7 366.7 145 366.68 -3.24%
2017-03-09 0 2.780 2.620 2.920 - - 0 0 - 384.7 362.5 404.0 - - 0 - 0.00%
2017-03-08 0 2.780 2.780 2.930 - - 0 0 - 384.7 384.7 405.4 - - 0 - 0.36%
2017-03-07 0 2.770 2.770 2.940 2.750 2.760 16,000 44,080 2.7550 383.3 383.3 406.8 380.5 381.9 116 381.21 0.00%
2017-03-06 0 2.770 2.770 2.980 2.760 2.760 4,000 11,040 2.7600 383.3 383.3 412.3 381.9 381.9 29 381.90 0.36%
2017-03-03 0 2.760 2.760 2.940 2.750 2.750 4,000 11,000 2.7500 381.9 381.9 406.8 380.5 380.5 29 380.52 -1.78%
2017-03-02 0 2.810 2.780 2.960 - - 0 0 - 388.8 384.7 409.6 - - 0 - 0.00%
2017-03-01 0 2.810 2.800 2.970 - - 0 0 - 388.8 387.4 411.0 - - 0 - 0.00%
2017-02-28 0 2.810 2.750 3.000 2.810 2.810 8,000 22,240 2.7800 388.8 380.5 415.1 388.8 388.8 58 384.67 0.00%
2017-02-27 0 2.810 2.800 2.810 2.740 2.810 40,000 110,600 2.7650 388.8 387.4 388.8 379.1 388.8 289 382.59 -5.70%
2017-02-24 0 2.980 2.890 2.980 - - 0 0 - 412.3 399.9 412.3 - - 0 - 0.00%
2017-02-23 0 2.980 2.810 2.980 2.710 2.990 36,000 106,520 2.9589 412.3 388.8 412.3 375.0 413.7 260 409.42 2.76%
2017-02-22 0 2.900 - 2.900 - - 0 0 - 401.3 - 401.3 - - 0 - -1.69%
2017-02-21 0 2.950 - 2.950 - - 0 0 - 408.2 - 408.2 - - 0 - -1.34%
2017-02-20 0 2.990 2.850 2.990 2.750 3.000 72,000 207,600 2.8833 413.7 394.4 413.7 380.5 415.1 520 398.96 8.73%
2017-02-17 0 2.750 2.650 2.800 2.750 2.750 16,000 44,000 2.7500 380.5 366.7 387.4 380.5 380.5 116 380.52 -5.17%
2017-02-16 0 2.900 2.780 2.900 - - 0 0 - 401.3 384.7 401.3 - - 0 - 0.00%
2017-02-15 0 2.900 2.810 2.900 2.900 2.900 80,000 232,000 2.9000 401.3 388.8 401.3 401.3 401.3 578 401.27 -1.69%
2017-02-14 0 2.950 - 2.950 - - 0 0 - 408.2 - 408.2 - - 0 - 0.00%
2017-02-13 0 2.950 2.770 2.950 - - 0 0 - 408.2 383.3 408.2 - - 0 - -1.67%
2017-02-10 0 3.000 2.930 3.000 3.000 3.000 4,000 12,000 3.0000 415.1 405.4 415.1 415.1 415.1 29 415.11 0.00%
2017-02-09 0 3.000 2.950 3.100 - - 0 0 - 415.1 408.2 428.9 - - 0 - 0.00%
2017-02-08 0 3.000 2.960 3.030 3.000 3.000 12,000 36,000 3.0000 415.1 409.6 419.3 415.1 415.1 87 415.11 0.00%
2017-02-07 0 3.000 2.960 3.020 - - 0 0 - 415.1 409.6 417.9 - - 0 - 0.00%
2017-02-06 0 3.000 2.950 3.030 2.940 3.000 28,000 83,080 2.9671 415.1 408.2 419.3 406.8 415.1 202 410.56 2.04%
2017-02-03 0 2.940 2.920 2.940 2.810 2.950 120,000 346,360 2.8863 406.8 404.0 406.8 388.8 408.2 867 399.38 5.00%
2017-02-02 0 2.800 2.800 2.990 - - 0 0 - 387.4 387.4 413.7 - - 0 - 0.00%
2017-02-01 0 2.800 2.600 2.990 - - 0 0 - 387.4 359.8 413.7 - - 0 - 0.00%
2017-01-27 0 2.800 2.800 3.000 2.790 2.800 56,000 156,680 2.7979 387.4 387.4 415.1 386.1 387.4 405 387.14 -0.36%
2017-01-26 0 2.810 2.670 2.990 - - 0 0 - 388.8 369.4 413.7 - - 0 - 0.00%
2017-01-25 0 2.810 2.800 2.950 2.770 2.810 44,000 122,040 2.7736 388.8 387.4 408.2 383.3 388.8 318 383.79 -5.07%
2017-01-24 0 2.960 2.790 2.960 2.990 2.990 32,000 95,680 2.9900 409.6 386.1 409.6 413.7 413.7 231 413.72 6.47%
2017-01-23 0 2.780 2.780 3.020 2.780 2.780 52,000 144,560 2.7800 384.7 384.7 417.9 384.7 384.7 376 384.67 0.00%
2017-01-20 0 2.780 2.780 3.040 2.760 2.780 136,000 376,360 2.7674 384.7 384.7 420.6 381.9 384.7 983 382.92 0.72%
2017-01-19 0 2.760 2.710 3.020 - - 0 0 - 381.9 375.0 417.9 - - 0 - 0.00%
2017-01-18 0 2.760 2.660 3.030 - - 1,650,000 4,455,000 2.7000 381.9 368.1 419.3 - - 11,925 373.60 0.00%
2017-01-17 0 2.760 2.760 3.020 2.760 2.760 24,000 66,240 2.7600 381.9 381.9 417.9 381.9 381.9 173 381.90 -1.78%
2017-01-16 0 2.810 2.800 3.030 2.810 2.950 24,000 69,200 2.8833 388.8 387.4 419.3 388.8 408.2 173 398.96 -3.10%
2017-01-13 0 2.900 2.900 2.990 - - 0 0 - 401.3 401.3 413.7 - - 0 - 0.00%
2017-01-12 0 2.900 2.900 3.050 - - 0 0 - 401.3 401.3 422.0 - - 0 - 1.75%
2017-01-11 0 2.850 2.850 3.050 2.850 2.920 36,000 103,160 2.8656 394.4 394.4 422.0 394.4 404.0 260 396.50 -3.06%
2017-01-10 0 2.940 2.810 3.010 2.940 3.060 172,000 518,680 3.0156 406.8 388.8 416.5 406.8 423.4 1,243 417.26 -9.54%
2017-01-09 0 3.250 3.040 3.590 - - 0 0 - 449.7 420.6 496.7 - - 0 - 0.00%
2017-01-06 0 3.250 3.050 3.580 3.200 3.250 32,000 103,400 3.2313 449.7 422.0 495.4 442.8 449.7 231 447.11 1.56%
2017-01-05 0 3.200 - 3.200 3.200 3.350 20,120 66,122 3.2864 442.8 - 442.8 442.8 463.5 145 454.73 -4.48%
2017-01-04 0 3.350 3.260 3.540 3.300 3.350 28,000 93,120 3.3257 463.5 451.1 489.8 456.6 463.5 202 460.18 -9.21%
2017-01-03 0 3.690 3.660 3.790 3.680 3.980 72,000 269,760 3.7467 510.6 506.4 524.4 509.2 550.7 520 518.42 -2.89%
2016-12-30 0 3.800 3.730 3.850 3.640 4.200 4,124,000 16,310,560 3.9550 525.8 516.1 532.7 503.7 581.2 29,804 547.26 -5.00%
2016-12-29 0 4.000 4.000 4.100 3.010 4.100 3,364,000 12,482,720 3.7107 553.5 553.5 567.3 416.5 567.3 24,312 513.44 38.89%
2016-12-28 0 2.880 2.700 2.890 2.790 2.880 3,076,000 8,164,960 2.6544 398.5 373.6 399.9 386.1 398.5 22,230 367.29 2.86%
2016-12-23 0 2.800 2.700 2.800 2.600 2.980 12,048,000 30,127,320 2.5006 387.4 373.6 387.4 359.8 412.3 87,071 346.01 7.69%
2016-12-22 0 2.600 2.600 2.950 2.600 2.600 180,000 468,000 2.6000 359.8 359.8 408.2 359.8 359.8 1,301 359.76 0.00%
2016-12-21 0 2.600 2.540 2.970 2.600 2.850 580,000 1,598,280 2.7557 359.8 351.5 411.0 359.8 394.4 4,192 381.30 -3.70%
2016-12-20 0 2.700 2.550 2.750 - - 0 0 - 373.6 352.8 380.5 - - 0 - 0.00%
2016-12-19 0 2.700 2.510 2.700 - - 0 0 - 373.6 347.3 373.6 - - 0 - 0.00%
2016-12-16 0 2.700 2.510 2.750 2.650 2.700 8,000 21,400 2.6750 373.6 347.3 380.5 366.7 373.6 58 370.14 2.66%
2016-12-15 0 2.630 2.400 2.650 2.630 2.650 28,000 74,040 2.6443 363.9 332.1 366.7 363.9 366.7 202 365.89 -2.59%
2016-12-14 0 2.700 2.380 2.750 - - 0 0 - 373.6 329.3 380.5 - - 0 - 0.00%
2016-12-13 0 2.700 2.510 2.700 2.690 2.700 124,000 334,640 2.6987 373.6 347.3 373.6 372.2 373.6 896 373.42 0.75%
2016-12-12 0 2.680 2.500 2.690 2.730 2.730 16,000 43,680 2.7300 370.8 345.9 372.2 377.7 377.7 116 377.75 6.77%
2016-12-09 0 2.510 2.510 2.710 2.240 2.600 20,000 48,800 2.4400 347.3 347.3 375.0 309.9 359.8 145 337.62 -3.46%
2016-12-08 0 2.600 2.600 2.690 2.600 2.600 12,000 31,200 2.6000 359.8 359.8 372.2 359.8 359.8 87 359.76 -3.70%
2016-12-07 0 2.700 2.680 2.750 2.700 2.700 8,000 21,600 2.7000 373.6 370.8 380.5 373.6 373.6 58 373.60 0.00%
2016-12-06 0 2.700 2.230 2.990 2.700 2.800 44,000 119,640 2.7191 373.6 308.6 413.7 373.6 387.4 318 376.24 -3.57%
2016-12-05 0 2.800 2.700 2.850 2.800 2.800 80,000 224,000 2.8000 387.4 373.6 394.4 387.4 387.4 578 387.43 -0.71%
2016-12-02 0 2.820 2.210 2.830 - - 0 0 - 390.2 305.8 391.6 - - 0 - 0.00%
2016-12-01 0 2.820 2.800 2.890 - - 0 0 - 390.2 387.4 399.9 - - 0 - 0.00%
2016-11-30 0 2.820 2.710 2.890 - - 0 0 - 390.2 375.0 399.9 - - 0 - 0.00%
2016-11-29 0 2.820 2.820 2.980 2.810 3.010 124,000 365,040 2.9439 390.2 390.2 412.3 388.8 416.5 896 407.34 -5.69%
2016-11-28 0 2.990 2.640 2.990 2.770 3.000 296,000 836,480 2.8259 413.7 365.3 413.7 383.3 415.1 2,139 391.02 1.01%
2016-11-25 0 2.960 2.900 3.000 2.900 2.960 3,068,000 8,899,880 2.9009 409.6 401.3 415.1 401.3 409.6 22,173 401.39 2.07%
2016-11-24 0 2.900 2.410 2.900 2.900 2.900 16,000 46,400 2.9000 401.3 333.5 401.3 401.3 401.3 116 401.27 0.00%
2016-11-23 0 2.900 2.300 2.900 2.690 2.900 44,000 122,000 2.7727 401.3 318.2 401.3 372.2 401.3 318 383.66 8.21%
2016-11-22 0 2.680 2.520 2.680 2.670 2.720 100,000 269,720 2.6972 370.8 348.7 370.8 369.4 376.4 723 373.21 0.00%
2016-11-21 0 2.680 2.500 2.680 2.620 2.680 44,000 117,120 2.6618 370.8 345.9 370.8 362.5 370.8 318 368.31 2.29%
2016-11-18 0 2.620 2.500 2.660 - - 0 0 - 362.5 345.9 368.1 - - 0 - 0.00%
2016-11-17 0 2.620 2.500 2.620 2.600 2.620 36,000 93,240 2.5900 362.5 345.9 362.5 359.8 362.5 260 358.38 0.77%
2016-11-16 0 2.600 2.470 2.680 - - 0 0 - 359.8 341.8 370.8 - - 0 - 0.00%
2016-11-15 0 2.600 2.470 2.600 - - 0 0 - 359.8 341.8 359.8 - - 0 - -1.52%
2016-11-14 0 2.640 2.460 2.640 - - 0 0 - 365.3 340.4 365.3 - - 0 - -0.38%
2016-11-11 0 2.650 2.450 2.850 2.650 2.650 4,000 10,600 2.6500 366.7 339.0 394.4 366.7 366.7 29 366.68 1.53%
2016-11-10 0 2.610 2.470 2.830 2.610 2.670 24,000 63,680 2.6533 361.1 341.8 391.6 361.1 369.4 173 367.14 -2.25%
2016-11-09 0 2.670 2.420 2.670 - - 0 0 - 369.4 334.9 369.4 - - 0 - -0.37%
2016-11-08 0 2.680 2.420 2.790 - - 0 0 - 370.8 334.9 386.1 - - 0 - 0.00%
2016-11-07 0 2.680 2.680 2.990 2.340 2.610 8,000 19,800 2.4750 370.8 370.8 413.7 323.8 361.1 58 342.46 2.68%
2016-11-04 0 2.610 2.600 2.900 2.600 2.610 20,000 52,040 2.6020 361.1 359.8 401.3 359.8 361.1 145 360.04 0.38%
2016-11-03 0 2.600 2.590 2.600 2.390 2.770 296,000 760,360 2.5688 359.8 358.4 359.8 330.7 383.3 2,139 355.44 -6.14%
2016-11-02 0 2.770 2.320 2.780 2.770 2.800 76,000 210,640 2.7716 383.3 321.0 384.7 383.3 387.4 549 383.50 -1.07%
2016-11-01 0 2.800 2.320 2.800 - - 0 0 - 387.4 321.0 387.4 - - 0 - -1.06%
2016-10-31 0 2.830 2.310 2.830 - - 0 0 - 391.6 319.6 391.6 - - 0 - -0.35%
2016-10-28 0 2.840 2.560 3.380 - - 0 0 - 393.0 354.2 467.7 - - 0 - 0.00%
2016-10-27 0 2.840 2.470 2.840 - - 0 0 - 393.0 341.8 393.0 - - 0 - 0.00%
2016-10-26 0 2.840 2.600 3.250 - - 0 0 - 393.0 359.8 449.7 - - 0 - 0.00%
2016-10-25 0 2.840 2.840 2.960 2.820 2.980 64,000 185,560 2.8994 393.0 393.0 409.6 390.2 412.3 463 401.18 -10.69%
2016-10-24 0 3.180 2.320 3.200 3.190 3.290 48,000 153,840 3.2050 440.0 321.0 442.8 441.4 455.2 347 443.47 2.58%
2016-10-20 0 3.100 3.100 3.230 3.050 3.450 64,000 201,760 3.1525 428.9 428.9 446.9 422.0 477.4 463 436.21 -10.14%
2016-10-19 0 3.450 3.310 3.450 3.300 3.640 356,000 1,229,200 3.4528 477.4 458.0 477.4 456.6 503.7 2,573 477.76 -5.48%
2016-10-18 0 3.650 3.370 3.660 3.030 3.760 516,000 1,827,280 3.5412 505.0 466.3 506.4 419.3 520.3 3,729 490.00 4.29%
2016-10-17 0 3.500 3.500 3.690 2.950 3.780 1,680,000 5,753,320 3.4246 484.3 484.3 510.6 408.2 523.0 12,141 473.86 20.27%
2016-10-14 0 2.910 2.800 2.860 2.060 3.200 3,268,000 8,781,840 2.6872 402.7 387.4 395.7 285.0 442.8 23,618 371.83 41.95%
2016-10-13 0 2.050 1.950 2.100 - - 0 0 - 283.7 269.8 290.6 - - 0 - 0.00%
2016-10-12 0 2.050 2.050 2.100 1.970 2.100 32,000 66,280 2.0713 283.7 283.7 290.6 272.6 290.6 231 286.60 0.00%
2016-10-11 0 2.050 2.010 2.300 2.050 2.200 8,000 17,000 2.1250 283.7 278.1 318.2 283.7 304.4 58 294.03 -6.82%
2016-10-07 0 2.200 1.930 2.200 2.100 2.200 48,000 104,360 2.1742 304.4 267.1 304.4 290.6 304.4 347 300.84 4.76%
2016-10-06 0 2.100 2.080 2.100 1.880 2.100 148,000 301,160 2.0349 290.6 287.8 290.6 260.1 290.6 1,070 281.56 10.53%
2016-10-05 0 1.900 1.870 2.020 1.830 1.900 40,000 74,280 1.8570 262.9 258.8 279.5 253.2 262.9 289 256.95 -2.06%
2016-10-04 0 1.940 1.860 2.000 1.890 2.070 100,000 194,240 1.9424 268.4 257.4 276.7 261.5 286.4 723 268.77 -3.00%
2016-10-03 0 2.000 2.000 2.050 1.980 2.050 20,000 40,080 2.0040 276.7 276.7 283.7 274.0 283.7 145 277.29 -4.76%
2016-09-30 0 2.100 2.000 2.100 2.100 2.140 392,000 837,320 2.1360 290.6 276.7 290.6 290.6 296.1 2,833 295.56 4.48%
2016-09-29 0 2.010 1.940 2.050 1.800 2.010 752,000 1,411,640 1.8772 278.1 268.4 283.7 249.1 278.1 5,435 259.74 -4.29%
2016-09-28 0 2.100 2.020 2.100 1.950 2.110 4,212,000 8,405,720 1.9957 290.6 279.5 290.6 269.8 292.0 30,440 276.14 4.48%
2016-09-27 0 2.010 2.000 2.060 2.010 2.010 108,000 217,080 2.0100 278.1 276.7 285.0 278.1 278.1 781 278.12 -3.37%
2016-09-26 0 2.080 2.030 2.080 2.000 2.100 672,000 1,386,920 2.0639 287.8 280.9 287.8 276.7 290.6 4,857 285.58 -3.70%
2016-09-23 0 2.160 2.030 2.170 1.970 2.180 1,060,000 2,202,440 2.0778 298.9 280.9 300.3 272.6 301.6 7,661 287.50 2.37%
2016-09-22 0 2.110 2.110 2.190 2.010 2.110 124,000 259,200 2.0903 292.0 292.0 303.0 278.1 292.0 896 289.24 -4.09%
2016-09-21 0 2.200 2.200 2.220 2.200 2.220 24,000 53,120 2.2133 304.4 304.4 307.2 304.4 307.2 173 306.26 -1.35%
2016-09-20 0 2.230 2.070 2.280 2.230 2.230 4,000 8,920 2.2300 308.6 286.4 315.5 308.6 308.6 29 308.56 0.00%
2016-09-19 0 2.230 2.120 2.230 2.290 2.300 28,000 64,200 2.2929 308.6 293.3 308.6 316.9 318.2 202 317.26 1.36%
2016-09-15 0 2.200 2.150 2.300 - - 0 0 - 304.4 297.5 318.2 - - 0 - 0.00%
2016-09-14 0 2.200 2.150 2.200 - - 0 0 - 304.4 297.5 304.4 - - 0 - 0.00%
2016-09-13 0 2.200 2.180 2.200 - - 0 0 - 304.4 301.6 304.4 - - 0 - -1.35%
2016-09-12 0 2.230 2.230 2.290 2.210 2.300 84,000 189,120 2.2514 308.6 308.6 316.9 305.8 318.2 607 311.53 1.83%
2016-09-09 0 2.190 2.170 2.200 2.190 2.350 332,000 743,120 2.2383 303.0 300.3 304.4 303.0 325.2 2,399 309.71 -6.81%
2016-09-08 0 2.350 2.280 2.350 2.200 2.350 44,000 99,440 2.2600 325.2 315.5 325.2 304.4 325.2 318 312.71 2.17%
2016-09-07 0 2.300 2.290 2.390 2.290 2.400 40,000 92,280 2.3070 318.2 316.9 330.7 316.9 332.1 289 319.22 -3.77%
2016-09-06 0 2.390 2.280 2.400 2.290 2.390 32,000 74,880 2.3400 330.7 315.5 332.1 316.9 330.7 231 323.78 -0.42%
2016-09-05 0 2.400 2.300 2.400 2.360 2.410 480,000 1,144,520 2.3844 332.1 318.2 332.1 326.6 333.5 3,469 329.93 1.69%
2016-09-02 0 2.360 2.260 2.360 2.250 2.400 444,000 1,012,280 2.2799 326.6 312.7 326.6 311.3 332.1 3,209 315.47 -1.26%
2016-09-01 0 2.390 2.350 2.400 2.310 2.740 7,592,000 20,172,280 2.6570 330.7 325.2 332.1 319.6 379.1 54,868 367.65 -13.72%
2016-08-31 0 2.770 2.270 2.770 2.800 2.800 16,000 44,800 2.8000 383.3 314.1 383.3 387.4 387.4 116 387.43 5.73%
2016-08-30 0 2.620 2.540 2.620 - - 0 0 - 362.5 351.5 362.5 - - 0 - -0.38%
2016-08-29 0 2.630 2.290 2.630 - - 0 0 - 363.9 316.9 363.9 - - 0 - -1.50%
2016-08-26 0 2.670 2.500 2.670 2.770 2.780 152,000 422,160 2.7774 369.4 345.9 369.4 383.3 384.7 1,099 384.30 2.69%
2016-08-25 0 2.600 2.510 2.660 - - 0 0 - 359.8 347.3 368.1 - - 0 - 0.00%
2016-08-24 0 2.600 2.450 2.710 2.600 2.950 2,136,000 6,264,240 2.9327 359.8 339.0 375.0 359.8 408.2 15,437 405.80 -2.26%
2016-08-23 0 2.660 2.590 2.660 2.560 2.750 52,000 138,360 2.6608 368.1 358.4 368.1 354.2 380.5 376 368.17 11.30%
2016-08-22 0 2.390 2.350 2.400 2.370 2.410 1,124,000 2,694,880 2.3976 330.7 325.2 332.1 327.9 333.5 8,123 331.75 6.22%
2016-08-19 0 2.250 2.250 2.310 2.160 2.400 2,512,000 5,639,400 2.2450 311.3 311.3 319.6 298.9 332.1 18,154 310.64 4.65%
2016-08-18 0 2.150 2.110 2.280 2.140 2.400 324,000 741,640 2.2890 297.5 292.0 315.5 296.1 332.1 2,342 316.73 -12.24%
2016-08-17 0 2.450 2.370 2.580 2.400 2.450 52,000 127,200 2.4462 339.0 327.9 357.0 332.1 339.0 376 338.47 -5.04%
2016-08-16 0 2.580 2.200 2.580 - - 0 0 - 357.0 304.4 357.0 - - 0 - -0.77%
2016-08-15 0 2.600 2.420 2.600 2.400 2.600 48,000 119,720 2.4942 359.8 334.9 359.8 332.1 359.8 347 345.12 4.84%
2016-08-12 0 2.480 2.400 2.490 2.100 2.520 208,000 476,240 2.2896 343.2 332.1 344.5 290.6 348.7 1,503 316.81 -3.88%
2016-08-11 0 2.580 2.580 2.650 2.460 2.590 108,000 273,600 2.5333 357.0 357.0 366.7 340.4 358.4 781 350.54 -2.27%
2016-08-10 0 2.640 2.300 2.700 2.620 2.640 28,000 73,640 2.6300 365.3 318.2 373.6 362.5 365.3 202 363.91 0.38%
2016-08-09 0 2.630 2.630 2.700 2.600 2.750 184,000 504,200 2.7402 363.9 363.9 373.6 359.8 380.5 1,330 379.16 -3.31%
2016-08-08 0 2.720 2.660 2.730 2.700 2.740 56,000 152,160 2.7171 376.4 368.1 377.7 373.6 379.1 405 375.97 1.12%
2016-08-05 0 2.690 2.650 2.680 2.700 2.730 36,000 97,880 2.7189 372.2 366.7 370.8 373.6 377.7 260 376.21 -1.47%
2016-08-04 0 2.730 2.650 2.730 2.730 2.750 32,000 87,800 2.7438 377.7 366.7 377.7 377.7 380.5 231 379.65 -2.50%
2016-08-03 0 2.800 2.760 2.900 2.800 2.800 28,000 78,400 2.8000 387.4 381.9 401.3 387.4 387.4 202 387.43 -4.76%
2016-08-01 0 2.940 2.940 3.000 2.600 3.000 852,000 2,445,240 2.8700 406.8 406.8 415.1 359.8 415.1 6,157 397.12 -1.34%
2016-07-29 0 2.980 2.960 3.000 2.950 3.320 284,000 854,440 3.0086 412.3 409.6 415.1 408.2 459.4 2,052 416.30 -12.35%
2016-07-28 0 3.400 3.260 3.400 3.390 3.400 60,000 203,960 3.3993 470.5 451.1 470.5 469.1 470.5 434 470.36 0.00%
2016-07-27 0 3.400 3.340 3.400 3.400 3.400 132,000 448,800 3.4000 470.5 462.2 470.5 470.5 470.5 954 470.46 0.00%
2016-07-26 0 3.400 3.280 3.400 3.400 3.400 96,000 326,400 3.4000 470.5 453.9 470.5 470.5 470.5 694 470.46 1.49%
2016-07-25 0 3.350 3.300 3.390 3.350 3.400 4,768,000 15,978,000 3.3511 463.5 456.6 469.1 463.5 470.5 34,459 463.69 -1.18%
2016-07-22 0 3.390 3.270 3.400 3.200 3.400 4,736,000 15,405,440 3.2528 469.1 452.5 470.5 442.8 470.5 34,227 450.09 -0.29%
2016-07-21 0 3.400 3.260 3.400 3.210 3.400 96,000 322,000 3.3542 470.5 451.1 470.5 444.2 470.5 694 464.11 3.66%
2016-07-20 0 3.280 3.280 3.400 3.280 3.280 16,000 52,480 3.2800 453.9 453.9 470.5 453.9 453.9 116 453.85 -3.24%
2016-07-19 0 3.390 3.240 3.400 3.210 3.400 64,000 216,840 3.3881 469.1 448.3 470.5 444.2 470.5 463 468.81 0.59%
2016-07-18 0 3.370 3.190 3.370 - - 0 0 - 466.3 441.4 466.3 - - 0 - -0.59%
2016-07-15 0 3.390 3.390 3.400 3.250 3.390 12,000 39,560 3.2967 469.1 469.1 470.5 449.7 469.1 87 456.16 1.19%
2016-07-14 0 3.350 3.190 3.360 3.040 3.360 1,916,000 6,080,360 3.1735 463.5 441.4 464.9 420.6 464.9 13,847 439.11 6.01%
2016-07-13 0 3.160 3.160 3.300 3.020 3.020 4,000 12,080 3.0200 437.2 437.2 456.6 417.9 417.9 29 417.88 -7.06%
2016-07-12 0 3.400 3.400 3.750 - - 0 0 - 470.5 470.5 518.9 - - 0 - 2.10%
2016-07-11 0 3.330 3.330 3.750 3.300 3.300 40,000 132,000 3.3000 460.8 460.8 518.9 456.6 456.6 289 456.62 -1.77%
2016-07-08 0 3.390 3.320 3.400 3.300 3.400 24,000 81,080 3.3783 469.1 459.4 470.5 456.6 470.5 173 467.46 -6.35%
2016-07-07 0 3.620 3.570 3.700 - - 0 0 - 500.9 494.0 512.0 - - 0 - 0.00%
2016-07-06 0 3.620 3.500 3.780 - - 0 0 - 500.9 484.3 523.0 - - 0 - 0.00%
2016-07-05 0 3.620 3.400 3.620 3.800 3.800 4,000 15,200 3.8000 500.9 470.5 500.9 525.8 525.8 29 525.80 2.55%
2016-07-04 0 3.530 3.530 3.800 3.520 3.900 204,000 763,720 3.7437 488.4 488.4 525.8 487.1 539.6 1,474 518.02 -11.75%
2016-06-30 0 4.000 3.780 4.000 3.600 4.300 2,696,000 10,888,880 4.0389 553.5 523.0 553.5 498.1 595.0 19,484 558.86 2.56%
2016-06-29 0 3.900 3.800 3.990 3.520 4.250 12,088,000 50,382,200 4.1680 539.6 525.8 552.1 487.1 588.1 87,360 576.72 1.83%
2016-06-28 0 3.830 3.800 3.860 3.190 3.900 1,492,000 5,493,840 3.6822 530.0 525.8 534.1 441.4 539.6 10,783 509.50 20.06%
2016-06-27 0 3.190 2.910 3.200 2.960 3.200 16,000 49,280 3.0800 441.4 402.7 442.8 409.6 442.8 116 426.18 -0.31%
2016-06-24 0 3.200 3.060 3.200 3.500 3.500 8,000 28,000 3.5000 442.8 423.4 442.8 484.3 484.3 58 484.29 -2.14%
2016-06-23 0 3.270 3.300 3.480 3.200 3.200 516,000 1,651,200 3.2000 452.5 456.6 481.5 442.8 442.8 3,729 442.78 5.48%
2016-06-22 0 3.100 3.100 3.200 3.100 3.200 1,352,000 4,192,800 3.1012 428.9 428.9 442.8 428.9 442.8 9,771 429.11 -3.13%
2016-06-21 0 3.200 3.120 3.200 3.100 3.300 84,000 268,720 3.1990 442.8 431.7 442.8 428.9 456.6 607 442.65 -3.32%
2016-06-20 0 3.310 3.300 3.310 3.310 3.450 160,000 537,800 3.3613 458.0 456.6 458.0 458.0 477.4 1,156 465.09 -4.61%
2016-06-17 0 3.470 3.440 3.480 2.880 3.480 6,568,000 19,846,120 3.0216 480.1 476.0 481.5 398.5 481.5 47,467 418.10 15.67%
2016-06-16 0 3.000 2.830 3.060 2.820 3.020 3,908,000 11,531,360 2.9507 415.1 391.6 423.4 390.2 417.9 28,243 408.29 0.00%
2016-06-15 0 3.000 2.910 3.000 3.080 3.250 96,000 300,520 3.1304 415.1 402.7 415.1 426.2 449.7 694 433.15 0.00%
2016-06-14 0 3.000 2.910 3.000 2.950 3.080 12,000 35,920 2.9933 415.1 402.7 415.1 408.2 426.2 87 414.19 0.00%
2016-06-13 0 3.000 2.890 3.000 2.820 3.030 804,000 2,344,960 2.9166 415.1 399.9 415.1 390.2 419.3 5,811 403.57 -0.99%
2016-06-10 0 3.030 2.910 3.030 2.850 3.150 500,000 1,505,680 3.0114 419.3 402.7 419.3 394.4 435.9 3,614 416.68 1.00%
2016-06-08 0 3.000 3.000 3.080 3.000 3.000 16,000 48,000 3.0000 415.1 415.1 426.2 415.1 415.1 116 415.11 0.00%
2016-06-07 0 3.000 3.000 3.070 3.000 3.080 16,000 48,640 3.0400 415.1 415.1 424.8 415.1 426.2 116 420.64 -3.23%
2016-06-06 0 3.100 3.020 3.100 3.000 3.110 80,000 246,760 3.0845 428.9 417.9 428.9 415.1 430.3 578 426.80 0.32%
2016-06-03 0 3.090 3.050 3.090 3.020 3.160 736,000 2,268,480 3.0822 427.6 422.0 427.6 417.9 437.2 5,319 426.48 -2.83%
2016-06-02 0 3.180 3.100 3.180 3.100 3.180 72,000 224,400 3.1167 440.0 428.9 440.0 428.9 440.0 520 431.25 -1.24%
2016-06-01 0 3.220 3.090 3.230 3.200 3.250 36,000 115,560 3.2100 445.5 427.6 446.9 442.8 449.7 260 444.17 2.88%
2016-05-31 0 3.130 3.130 3.190 3.010 3.130 52,000 160,520 3.0869 433.1 433.1 441.4 416.5 433.1 376 427.14 0.00%
2016-05-30 0 3.130 3.130 3.250 3.100 3.390 1,736,000 5,384,240 3.1015 433.1 433.1 449.7 428.9 469.1 12,546 429.16 -2.19%
2016-05-27 0 3.200 3.130 3.240 3.110 3.200 36,000 114,040 3.1678 442.8 433.1 448.3 430.3 442.8 260 438.32 3.23%
2016-05-26 0 3.100 3.100 3.180 3.040 3.210 92,000 282,640 3.0722 428.9 428.9 440.0 420.6 444.2 665 425.09 -3.43%
2016-05-25 0 3.210 3.180 3.290 3.200 3.990 2,052,000 7,689,520 3.7473 444.2 440.0 455.2 442.8 552.1 14,830 518.52 0.31%
2016-05-24 0 3.200 3.100 3.280 3.200 3.200 4,000 12,800 3.2000 442.8 428.9 453.9 442.8 442.8 29 442.78 -1.54%
2016-05-23 0 3.250 3.100 3.290 3.240 3.300 16,000 52,160 3.2600 449.7 428.9 455.2 448.3 456.6 116 451.08 1.56%
2016-05-20 0 3.200 3.160 3.270 3.200 3.250 52,000 167,160 3.2146 442.8 437.2 452.5 442.8 449.7 376 444.80 0.00%
2016-05-19 0 3.200 3.120 3.290 3.190 3.300 52,000 167,160 3.2146 442.8 431.7 455.2 441.4 456.6 376 444.80 1.91%
2016-05-18 0 3.140 3.140 3.200 3.140 3.240 2,516,000 7,908,600 3.1433 434.5 434.5 442.8 434.5 448.3 18,183 434.94 -5.71%
2016-05-17 0 3.330 3.250 3.370 3.160 3.360 1,872,000 5,936,280 3.1711 460.8 449.7 466.3 437.2 464.9 13,529 438.78 -1.19%
2016-05-16 0 3.370 3.310 3.370 3.300 3.680 2,096,000 7,131,480 3.4024 466.3 458.0 466.3 456.6 509.2 15,148 470.79 -7.92%
2016-05-13 0 3.660 3.660 3.770 3.640 3.790 28,000 103,920 3.7114 506.4 506.4 521.7 503.7 524.4 202 513.55 -4.69%
2016-05-12 0 3.840 3.750 3.820 3.800 3.880 308,000 1,170,760 3.8012 531.3 518.9 528.6 525.8 536.9 2,226 525.96 2.40%
2016-05-11 0 3.750 3.740 3.800 3.750 3.830 1,192,000 4,551,000 3.8180 518.9 517.5 525.8 518.9 530.0 8,615 528.29 -1.57%
2016-05-10 0 3.810 3.820 3.920 3.800 4.280 828,000 3,301,560 3.9874 527.2 528.6 542.4 525.8 592.2 5,984 551.73 -8.85%
2016-05-09 0 4.180 3.840 4.190 3.930 4.190 348,000 1,406,640 4.0421 578.4 531.3 579.8 543.8 579.8 2,515 559.30 -0.24%
2016-05-06 0 4.190 4.040 4.190 3.960 4.830 4,376,000 20,369,480 4.6548 579.8 559.0 579.8 547.9 668.3 31,626 644.08 -0.24%
2016-05-05 0 4.200 3.880 4.200 3.820 4.200 1,484,000 5,773,960 3.8908 581.2 536.9 581.2 528.6 581.2 10,725 538.37 0.96%
2016-05-04 0 4.160 3.790 4.170 4.160 4.160 8,000 32,840 4.1050 575.6 524.4 577.0 575.6 575.6 58 568.01 -0.72%
2016-05-03 0 4.190 3.750 4.190 3.990 4.190 36,000 144,640 4.0178 579.8 518.9 579.8 552.1 579.8 260 555.94 11.73%
2016-04-29 0 3.750 3.750 3.900 3.710 3.790 248,000 930,120 3.7505 518.9 518.9 539.6 513.4 524.4 1,792 518.95 -0.79%
2016-04-28 0 3.780 3.750 3.880 3.670 3.890 1,108,000 4,208,360 3.7982 523.0 518.9 536.9 507.8 538.3 8,008 525.55 0.00%
2016-04-27 0 3.780 3.700 3.780 3.780 3.830 520,000 1,968,400 3.7854 523.0 512.0 523.0 523.0 530.0 3,758 523.78 -5.97%
2016-04-26 0 4.020 4.020 4.050 3.650 4.050 496,000 1,867,480 3.7651 556.2 556.2 560.4 505.0 560.4 3,585 520.97 8.65%
2016-04-25 0 3.700 3.650 3.790 3.700 3.920 176,000 662,400 3.7636 512.0 505.0 524.4 512.0 542.4 1,272 520.77 -3.90%
2016-04-22 0 3.850 3.670 3.860 3.800 3.880 52,000 198,440 3.8162 532.7 507.8 534.1 525.8 536.9 376 528.04 -3.51%
2016-04-21 0 3.990 3.700 3.990 3.630 3.990 17,500,000 69,949,960 3.9971 552.1 512.0 552.1 502.3 552.1 126,473 553.08 6.40%
2016-04-20 0 3.750 3.630 3.830 3.640 3.750 44,000 160,600 3.6500 518.9 502.3 530.0 503.7 518.9 318 505.05 -3.85%
2016-04-19 0 3.900 3.850 3.960 3.760 4.050 28,000 109,440 3.9086 539.6 532.7 547.9 520.3 560.4 202 540.83 -1.52%
2016-04-18 0 3.960 3.950 4.110 3.950 3.960 40,000 158,120 3.9530 547.9 546.6 568.7 546.6 547.9 289 546.97 -1.25%
2016-04-15 0 4.010 3.990 4.150 3.990 4.240 1,232,000 5,087,480 4.1294 554.9 552.1 574.2 552.1 586.7 8,904 571.39 -6.74%
2016-04-14 0 4.300 4.230 4.300 4.090 4.300 12,688,000 54,528,280 4.2976 595.0 585.3 595.0 565.9 595.0 91,697 594.66 0.47%
2016-04-13 0 4.280 4.080 4.280 3.950 4.500 14,560,000 62,534,280 4.2949 592.2 564.5 592.2 546.6 622.7 105,226 594.29 3.13%
2016-04-12 0 4.150 4.040 4.150 4.150 4.160 12,000 49,840 4.1533 574.2 559.0 574.2 574.2 575.6 87 574.69 1.22%
2016-04-11 0 4.100 4.100 4.140 4.080 4.200 20,000 82,160 4.1080 567.3 567.3 572.8 564.5 581.2 145 568.42 -2.38%
2016-04-08 0 4.200 4.200 4.300 4.180 4.180 32,000 133,760 4.1800 581.2 581.2 595.0 578.4 578.4 231 578.38 -2.33%
2016-04-07 0 4.300 4.080 4.330 4.300 4.350 512,000 2,202,000 4.3008 595.0 564.5 599.1 595.0 601.9 3,700 595.10 0.00%
2016-04-06 0 4.300 4.150 4.300 4.300 4.350 20,000 86,280 4.3140 595.0 574.2 595.0 595.0 601.9 145 596.93 -0.23%
2016-04-05 0 4.310 4.240 4.360 4.300 4.500 288,000 1,258,760 4.3707 596.4 586.7 603.3 595.0 622.7 2,081 604.77 -0.23%
2016-04-01 0 4.320 4.260 4.500 4.320 4.330 36,000 155,640 4.3233 597.8 589.5 622.7 597.8 599.1 260 598.22 0.00%
2016-03-31 0 4.320 4.250 4.400 4.240 4.550 96,000 424,760 4.4246 597.8 588.1 608.8 586.7 629.6 694 612.23 1.89%
2016-03-30 0 4.240 4.200 4.240 4.180 4.440 1,624,000 6,909,840 4.2548 586.7 581.2 586.7 578.4 614.4 11,737 588.74 5.21%
2016-03-29 0 4.030 4.030 4.200 4.020 4.460 28,000 115,720 4.1329 557.6 557.6 581.2 556.2 617.1 202 571.86 -9.64%
2016-03-24 0 4.460 4.030 4.690 4.460 4.470 20,000 89,240 4.4620 617.1 557.6 649.0 617.1 618.5 145 617.40 0.00%
2016-03-23 0 4.460 4.460 4.500 4.460 4.470 32,000 142,760 4.4613 617.1 617.1 622.7 617.1 618.5 231 617.30 0.45%
2016-03-22 0 4.440 4.380 4.440 4.380 4.510 140,000 616,560 4.4040 614.4 606.1 614.4 606.1 624.0 1,012 609.38 0.45%
2016-03-21 0 4.420 4.410 4.560 4.420 4.620 156,000 697,600 4.4718 611.6 610.2 631.0 611.6 639.3 1,127 618.76 -3.70%
2016-03-18 0 4.590 4.530 4.600 4.550 4.650 500,000 2,291,280 4.5826 635.1 626.8 636.5 629.6 643.4 3,614 634.09 0.00%
2016-03-17 0 4.590 4.550 4.600 4.500 4.600 48,000 219,720 4.5775 635.1 629.6 636.5 622.7 636.5 347 633.39 1.32%
2016-03-16 0 4.530 4.450 4.550 4.440 4.530 36,000 160,800 4.4667 626.8 615.7 629.6 614.4 626.8 260 618.05 1.12%
2016-03-15 0 4.480 4.460 4.580 4.450 4.490 232,000 1,040,840 4.4864 619.9 617.1 633.7 615.7 621.3 1,677 620.78 -1.54%
2016-03-14 0 4.550 4.430 4.600 4.550 4.730 48,000 219,440 4.5717 629.6 613.0 636.5 629.6 654.5 347 632.58 0.00%
2016-03-11 0 4.550 4.520 4.630 4.460 4.720 472,000 2,160,200 4.5767 629.6 625.4 640.6 617.1 653.1 3,411 633.27 1.11%
2016-03-10 0 4.500 4.500 4.650 4.500 4.740 648,000 2,975,080 4.5912 622.7 622.7 643.4 622.7 655.9 4,683 635.28 -1.75%
2016-03-09 0 4.580 4.560 4.720 4.560 4.880 1,224,000 5,799,720 4.7383 633.7 631.0 653.1 631.0 675.2 8,846 655.64 -8.40%
2016-03-08 0 5.000 4.760 5.000 4.590 5.000 220,000 1,075,560 4.8889 691.8 658.6 691.8 635.1 691.8 1,590 676.47 8.70%
2016-03-07 0 4.600 4.550 4.690 4.600 4.700 28,000 130,560 4.6629 636.5 629.6 649.0 636.5 650.3 202 645.20 -0.43%
2016-03-04 0 4.620 4.610 4.680 4.600 5.000 632,000 2,999,280 4.7457 639.3 637.9 647.6 636.5 691.8 4,567 656.66 -7.60%
2016-03-03 0 5.000 4.980 5.000 4.700 5.000 1,608,000 7,637,840 4.7499 691.8 689.1 691.8 650.3 691.8 11,621 657.24 5.26%
2016-03-02 0 4.750 4.600 4.750 - - 0 0 - 657.3 636.5 657.3 - - 0 - 0.00%
2016-03-01 0 4.750 4.550 4.820 4.750 4.820 736,000 3,546,080 4.8180 657.3 629.6 666.9 657.3 666.9 5,319 666.67 2.81%
2016-02-29 0 4.620 4.620 4.800 4.560 4.830 64,000 306,280 4.7856 639.3 639.3 664.2 631.0 668.3 463 662.18 -4.35%
2016-02-26 0 4.830 4.630 4.830 4.450 4.830 672,000 3,057,160 4.5493 668.3 640.6 668.3 615.7 668.3 4,857 629.49 5.46%
2016-02-25 0 4.580 4.580 4.700 4.550 5.000 524,000 2,533,520 4.8350 633.7 633.7 650.3 629.6 691.8 3,787 669.01 -0.43%
2016-02-24 0 4.600 4.600 4.700 4.500 4.670 52,000 238,520 4.5869 636.5 636.5 650.3 622.7 646.2 376 634.69 1.77%
2016-02-23 0 4.520 4.510 4.600 4.510 4.690 112,000 513,280 4.5829 625.4 624.0 636.5 624.0 649.0 809 634.13 -2.59%
2016-02-22 0 4.640 4.700 4.900 4.500 4.680 96,000 435,840 4.5400 642.0 650.3 678.0 622.7 647.6 694 628.20 -0.85%
2016-02-19 0 4.680 4.620 4.680 4.430 5.000 120,000 567,920 4.7327 647.6 639.3 647.6 613.0 691.8 867 654.86 0.21%
2016-02-18 0 4.670 4.560 4.670 4.400 5.010 188,000 886,360 4.7147 646.2 631.0 646.2 608.8 693.2 1,359 652.37 -6.41%
2016-02-17 0 4.990 4.500 5.000 - - 2,400 10,680 4.4500 690.5 622.7 691.8 - - 17 615.74 0.00%
2016-02-16 0 4.990 4.510 4.990 - - 0 0 - 690.5 624.0 690.5 - - 0 - 0.00%
2016-02-15 0 4.990 4.710 4.990 4.700 5.090 256,000 1,252,360 4.8920 690.5 651.7 690.5 650.3 704.3 1,850 676.91 -2.16%
2016-02-12 0 5.100 4.500 5.100 - - 0 0 - 705.7 622.7 705.7 - - 0 - 0.00%
2016-02-11 0 5.100 4.500 5.100 - - 0 0 - 705.7 622.7 705.7 - - 0 - 0.00%
2016-02-05 0 5.100 4.460 5.100 4.310 5.100 548,000 2,499,280 4.5607 705.7 617.1 705.7 596.4 705.7 3,960 631.06 8.05%
2016-02-04 0 4.720 4.720 4.950 - - 0 0 - 653.1 653.1 684.9 - - 0 - 0.21%
2016-02-03 0 4.710 4.700 4.900 4.700 5.000 48,000 230,880 4.8100 651.7 650.3 678.0 650.3 691.8 347 665.56 -3.88%
2016-02-02 0 4.900 4.900 5.100 4.700 5.150 1,492,000 7,412,920 4.9684 678.0 678.0 705.7 650.3 712.6 10,783 687.48 -1.80%
2016-02-01 0 4.990 4.610 5.000 - - 0 0 - 690.5 637.9 691.8 - - 0 - -1.96%
2016-01-29 0 5.090 4.600 5.100 - - 0 0 - 704.3 636.5 705.7 - - 0 - -0.20%
2016-01-28 0 5.100 4.620 5.400 - - 0 0 - 705.7 639.3 747.2 - - 0 - 0.00%
2016-01-27 0 5.100 4.600 5.300 - - 0 0 - 705.7 636.5 733.4 - - 0 - 0.00%
2016-01-26 0 5.100 5.000 5.300 5.100 5.200 8,000 41,200 5.1500 705.7 691.8 733.4 705.7 719.5 58 712.60 4.08%
2016-01-25 0 4.900 4.900 5.400 4.650 4.650 4,000 18,600 4.6500 678.0 678.0 747.2 643.4 643.4 29 643.42 -10.09%
2016-01-22 0 5.450 4.610 5.480 5.290 5.490 488,000 2,590,480 5.3084 754.1 637.9 758.3 732.0 759.6 3,527 734.51 3.02%
2016-01-21 0 5.290 4.770 5.290 - - 0 0 - 732.0 660.0 732.0 - - 0 - -0.19%
2016-01-20 0 5.300 4.510 5.300 5.150 5.400 76,000 396,560 5.2179 733.4 624.0 733.4 712.6 747.2 549 722.00 1.92%
2016-01-19 0 5.200 5.150 5.200 4.250 5.200 444,000 2,015,520 4.5395 719.5 712.6 719.5 588.1 719.5 3,209 628.12 6.12%
2016-01-18 0 4.900 4.630 4.990 4.890 4.900 16,000 78,320 4.8950 678.0 640.6 690.5 676.6 678.0 116 677.32 -1.80%
2016-01-15 0 4.990 4.900 5.040 4.900 5.100 164,000 806,920 4.9202 690.5 678.0 697.4 678.0 705.7 1,185 680.81 -1.96%
2016-01-14 0 5.090 5.000 5.090 4.760 5.280 1,044,000 4,988,960 4.7787 704.3 691.8 704.3 658.6 730.6 7,545 661.22 -3.78%
2016-01-13 0 5.290 4.770 5.290 - - 0 0 - 732.0 660.0 732.0 - - 0 - -0.19%
2016-01-12 0 5.300 4.800 5.500 - - 0 0 - 733.4 664.2 761.0 - - 0 - 0.00%
2016-01-11 0 5.300 5.300 5.500 5.280 5.280 4,000 21,120 5.2800 733.4 733.4 761.0 730.6 730.6 29 730.59 0.00%
2016-01-08 0 5.300 5.300 5.450 5.300 5.350 7,028,000 37,249,400 5.3001 733.4 733.4 754.1 733.4 740.3 50,792 733.38 0.76%
2016-01-07 0 5.260 5.260 5.300 5.250 5.380 48,000 255,240 5.3175 727.8 727.8 733.4 726.4 744.4 347 735.78 -2.95%
2016-01-06 0 5.420 5.380 5.580 5.260 5.500 96,000 520,080 5.4175 750.0 744.4 772.1 727.8 761.0 694 749.62 0.18%
2016-01-05 0 5.410 5.370 5.600 5.400 5.410 12,000 64,840 5.4033 748.6 743.0 774.9 747.2 748.6 87 747.66 -1.64%
2016-01-04 0 5.500 5.500 5.660 5.500 5.950 2,184,000 12,057,800 5.5210 761.0 761.0 783.2 761.0 823.3 15,784 763.93 -8.33%
2015-12-31 0 6.000 5.530 6.000 5.260 6.000 1,096,000 6,030,720 5.5025 830.2 765.2 830.2 727.8 830.2 7,921 761.37 12.15%
2015-12-30 0 5.350 4.910 5.400 5.350 5.450 20,000 108,200 5.4100 740.3 679.4 747.2 740.3 754.1 145 748.58 -1.47%
2015-12-29 0 5.430 5.240 5.750 5.430 5.430 4,000 21,720 5.4300 751.3 725.1 795.6 751.3 751.3 29 751.35 3.82%
2015-12-28 0 5.230 5.230 5.600 5.220 5.600 404,000 2,141,440 5.3006 723.7 723.7 774.9 722.3 774.9 2,920 733.44 -6.61%
2015-12-24 0 5.600 5.560 5.760 5.600 5.610 28,000 156,840 5.6014 774.9 769.3 797.0 774.9 776.3 202 775.07 -2.95%
2015-12-23 0 5.770 5.590 5.770 5.500 5.770 572,000 3,250,640 5.6829 798.4 773.5 798.4 761.0 798.4 4,134 786.34 3.04%
2015-12-22 0 5.600 5.600 5.700 5.600 5.600 8,000 44,800 5.6000 774.9 774.9 788.7 774.9 774.9 58 774.87 0.00%
2015-12-21 0 5.600 5.600 5.640 5.600 5.640 64,000 360,600 5.6344 774.9 774.9 780.4 774.9 780.4 463 779.62 -0.71%
2015-12-18 0 5.640 5.640 5.750 5.600 5.640 36,000 202,560 5.6267 780.4 780.4 795.6 774.9 780.4 260 778.56 -2.59%
2015-12-17 0 5.790 5.600 5.800 5.600 5.800 104,000 589,520 5.6685 801.2 774.9 802.5 774.9 802.5 752 784.34 -1.03%
2015-12-16 0 5.850 5.700 5.970 5.720 6.000 48,000 281,960 5.8742 809.5 788.7 826.1 791.5 830.2 347 812.80 -2.50%
2015-12-15 0 6.000 5.680 6.000 5.610 6.150 1,272,000 7,419,120 5.8326 830.2 785.9 830.2 776.3 851.0 9,193 807.06 0.17%
2015-12-14 0 5.990 5.990 6.000 5.600 6.080 336,000 1,935,320 5.7599 828.8 828.8 830.2 774.9 841.3 2,428 796.99 5.09%
2015-12-11 0 5.700 5.700 5.890 5.690 5.750 228,000 1,302,160 5.7112 788.7 788.7 815.0 787.3 795.6 1,648 790.26 -1.38%
2015-12-10 0 5.780 5.600 5.940 5.780 5.980 4,392,000 25,696,280 5.8507 799.8 774.9 821.9 799.8 827.4 31,741 809.56 0.35%
2015-12-09 0 5.760 5.760 5.990 5.710 5.750 36,000 205,840 5.7178 797.0 797.0 828.8 790.1 795.6 260 791.16 0.00%
2015-12-08 0 5.760 5.760 5.970 5.580 6.170 764,000 4,509,880 5.9030 797.0 797.0 826.1 772.1 853.7 5,521 816.79 -1.20%
2015-12-07 0 5.830 5.820 5.990 5.700 6.350 708,000 4,249,960 6.0028 806.7 805.3 828.8 788.7 878.6 5,117 830.60 4.11%
2015-12-04 0 5.600 5.490 5.600 5.410 5.650 284,000 1,550,000 5.4577 774.9 759.6 774.9 748.6 781.8 2,052 755.18 1.45%
2015-12-03 0 5.520 5.520 5.640 5.500 5.520 48,000 264,440 5.5092 763.8 763.8 780.4 761.0 763.8 347 762.30 -1.43%
2015-12-02 0 5.600 5.500 5.640 5.500 5.610 140,000 776,040 5.5431 774.9 761.0 780.4 761.0 776.3 1,012 767.00 -1.41%
2015-12-01 0 5.680 5.500 5.690 5.680 5.700 80,000 455,080 5.6885 785.9 761.0 787.3 785.9 788.7 578 787.11 -0.18%
2015-11-30 0 5.690 5.400 5.700 5.690 5.690 4,000 22,760 5.6900 787.3 747.2 788.7 787.3 787.3 29 787.32 3.27%
2015-11-27 0 5.510 5.500 5.620 5.480 5.750 2,032,000 11,318,440 5.5701 762.4 761.0 777.6 758.3 795.6 14,685 770.73 -1.08%
2015-11-26 0 5.570 5.510 5.700 - - 0 0 - 770.7 762.4 788.7 - - 0 - 0.00%
2015-11-25 0 5.570 5.570 5.690 5.540 5.560 3,108,000 16,649,840 5.3571 770.7 770.7 787.3 766.6 769.3 22,462 741.26 4.11%
2015-11-24 0 5.350 5.200 5.450 5.310 5.350 16,000 85,320 5.3325 740.3 719.5 754.1 734.7 740.3 116 737.85 0.38%
2015-11-23 0 5.330 5.000 5.580 5.330 5.430 56,000 302,400 5.4000 737.5 691.8 772.1 737.5 751.3 405 747.19 -2.20%
2015-11-20 0 5.450 5.450 5.740 5.440 5.460 20,000 109,000 5.4500 754.1 754.1 794.2 752.7 755.5 145 754.11 -2.50%
2015-11-19 0 5.590 5.380 5.650 - - 0 0 - 773.5 744.4 781.8 - - 0 - 0.00%
2015-11-18 0 5.590 5.450 5.590 5.500 5.700 132,000 738,400 5.5939 773.5 754.1 773.5 761.0 788.7 954 774.03 2.57%
2015-11-17 0 5.450 5.450 5.590 5.360 5.680 440,000 2,424,160 5.5095 754.1 754.1 773.5 741.7 785.9 3,180 762.34 0.00%
2015-11-16 0 5.450 5.450 5.540 5.000 5.460 36,000 193,600 5.3778 754.1 754.1 766.6 691.8 755.5 260 744.12 -2.68%
2015-11-13 0 5.600 5.450 5.600 5.730 5.730 4,000 22,920 5.7300 774.9 754.1 774.9 792.9 792.9 29 792.86 1.82%
2015-11-12 0 5.500 5.500 5.650 5.500 5.980 384,000 2,222,600 5.7880 761.0 761.0 781.8 761.0 827.4 2,775 800.88 -5.01%
2015-11-11 0 5.790 5.550 5.790 5.520 5.790 396,000 2,229,480 5.6300 801.2 767.9 801.2 763.8 801.2 2,862 779.02 4.89%
2015-11-10 0 5.520 5.450 5.570 5.390 5.520 224,000 1,213,360 5.4168 763.8 754.1 770.7 745.8 763.8 1,619 749.52 -0.54%
2015-11-09 0 5.550 5.410 5.590 5.390 5.750 808,000 4,428,560 5.4809 767.9 748.6 773.5 745.8 795.6 5,839 758.39 -1.77%
2015-11-06 0 5.650 5.650 5.860 5.360 5.990 540,000 3,069,320 5.6839 781.8 781.8 810.8 741.7 828.8 3,903 786.48 0.36%
2015-11-05 0 5.630 5.630 5.700 5.610 5.740 40,000 226,240 5.6560 779.0 779.0 788.7 776.3 794.2 289 782.62 -4.58%
2015-11-04 0 5.900 5.620 5.900 5.600 5.990 376,000 2,217,160 5.8967 816.4 777.6 816.4 774.9 828.8 2,717 815.92 6.12%
2015-11-03 0 5.560 5.560 5.790 5.500 5.800 160,000 900,600 5.6288 769.3 769.3 801.2 761.0 802.5 1,156 778.85 -3.97%
2015-11-02 0 5.790 5.530 5.790 5.520 5.900 608,000 3,452,560 5.6786 801.2 765.2 801.2 763.8 816.4 4,394 785.74 1.05%
2015-10-30 0 5.730 5.700 6.000 5.730 5.870 544,000 3,140,560 5.7731 792.9 788.7 830.2 792.9 812.2 3,932 798.82 -3.54%
2015-10-29 0 5.940 5.840 6.150 5.700 6.240 600,000 3,693,280 6.1555 821.9 808.1 851.0 788.7 863.4 4,336 851.73 1.37%
2015-10-28 0 5.860 5.850 6.080 5.700 6.170 728,000 4,264,920 5.8584 810.8 809.5 841.3 788.7 853.7 5,261 810.62 0.17%
2015-10-27 0 5.850 5.850 5.980 5.800 5.910 172,000 1,003,920 5.8367 809.5 809.5 827.4 802.5 817.8 1,243 807.63 -5.65%
2015-10-26 0 6.200 6.010 6.200 5.880 6.270 568,000 3,464,760 6.0999 857.9 831.6 857.9 813.6 867.6 4,105 844.04 -1.59%
2015-10-23 0 6.300 5.920 6.300 6.250 6.450 2,000,000 12,623,000 6.3115 871.7 819.1 871.7 864.8 892.5 14,454 873.32 8.43%
2015-10-22 0 5.810 5.810 6.090 5.760 6.290 828,000 4,970,440 6.0029 803.9 803.9 842.7 797.0 870.3 5,984 830.62 -6.44%
2015-10-20 0 6.210 6.100 6.490 6.210 6.550 60,000 377,960 6.2993 859.3 844.1 898.0 859.3 906.3 434 871.63 -5.62%
2015-10-19 0 6.580 6.300 6.590 6.000 6.990 1,896,000 12,304,160 6.4895 910.5 871.7 911.9 830.2 967.2 13,702 897.95 -7.32%
2015-10-16 0 7.100 7.050 7.100 6.290 7.200 1,864,000 12,229,040 6.5606 982.4 975.5 982.4 870.3 996.3 13,471 907.79 9.23%
2015-10-15 0 6.500 6.010 6.700 5.820 6.500 432,000 2,618,000 6.0602 899.4 831.6 927.1 805.3 899.4 3,122 838.54 8.33%
2015-10-14 0 6.000 5.770 6.000 5.830 6.200 44,000 262,720 5.9709 830.2 798.4 830.2 806.7 857.9 318 826.19 2.56%
2015-10-13 0 5.850 5.840 5.990 5.710 6.200 1,560,000 9,090,840 5.8275 809.5 808.1 828.8 790.1 857.9 11,274 806.34 -4.72%
2015-10-12 0 6.140 5.920 6.150 5.570 6.200 1,332,000 7,781,800 5.8422 849.6 819.1 851.0 770.7 857.9 9,626 808.38 9.25%
2015-10-09 0 5.620 5.610 5.940 5.460 5.950 1,056,000 6,077,720 5.7554 777.6 776.3 821.9 755.5 823.3 7,632 796.37 -3.10%
2015-10-08 0 5.800 5.700 5.800 5.500 5.920 524,000 3,006,120 5.7369 802.5 788.7 802.5 761.0 819.1 3,787 793.81 5.45%
2015-10-07 0 5.500 5.450 5.680 5.360 5.940 820,000 4,577,040 5.5818 761.0 754.1 785.9 741.7 821.9 5,926 772.34 -8.33%
2015-10-06 0 6.000 5.750 6.080 5.230 6.860 2,240,000 13,257,640 5.9186 830.2 795.6 841.3 723.7 949.2 16,189 818.95 0.00%
2015-10-05 0 6.000 5.870 6.000 4.500 6.000 20,804,000 101,167,400 4.8629 830.2 812.2 830.2 622.7 830.2 150,351 672.87 36.36%
2015-10-02 0 4.400 4.400 4.530 2.980 4.530 157,380,000 237,004,960 1.5059 608.8 608.8 626.8 412.3 626.8 1,137,391 208.38 51.72%
2015-09-30 0 2.900 2.850 2.900 2.900 3.300 1,732,000 5,283,800 3.0507 401.3 394.4 401.3 401.3 456.6 12,517 422.12 -12.12%
2015-09-29 0 3.300 3.300 3.530 3.140 3.640 2,308,000 7,910,760 3.4275 456.6 456.6 488.4 434.5 503.7 16,680 474.27 -4.07%
2015-09-25 0 3.440 3.300 3.450 3.110 3.570 2,024,000 6,835,760 3.3774 476.0 456.6 477.4 430.3 494.0 14,628 467.32 2.38%
2015-09-24 0 3.360 3.300 3.490 3.350 3.600 328,000 1,141,000 3.4787 464.9 456.6 482.9 463.5 498.1 2,370 481.34 -2.61%
2015-09-23 0 3.450 3.380 3.450 3.360 4.300 3,404,000 11,944,400 3.5089 477.4 467.7 477.4 464.9 595.0 24,601 485.53 -15.65%
2015-09-22 0 4.090 3.950 4.300 3.950 4.680 1,960,000 8,474,000 4.3235 565.9 546.6 595.0 546.6 647.6 14,165 598.24 -13.53%
2015-09-21 0 4.730 4.610 4.750 4.500 4.900 88,000 413,760 4.7018 654.5 637.9 657.3 622.7 678.0 636 650.59 -3.47%
2015-09-18 0 4.900 4.700 4.900 4.700 5.080 132,000 635,240 4.8124 678.0 650.3 678.0 650.3 702.9 954 665.89 4.26%
2015-09-17 0 4.700 4.550 4.940 4.700 5.200 1,964,000 9,619,400 4.8979 650.3 629.6 683.5 650.3 719.5 14,194 677.71 -10.98%
2015-09-16 0 5.280 5.280 5.410 5.280 5.290 56,000 296,000 5.2857 730.6 730.6 748.6 730.6 732.0 405 731.38 -1.31%
2015-09-15 0 5.350 5.350 5.550 5.350 5.420 32,000 172,320 5.3850 740.3 740.3 767.9 740.3 750.0 231 745.12 -1.83%
2015-09-14 0 5.450 5.230 5.600 5.450 5.610 8,000 44,240 5.5300 754.1 723.7 774.9 754.1 776.3 58 765.18 -2.50%
2015-09-11 0 5.590 5.350 5.590 5.270 5.960 1,004,000 5,582,040 5.5598 773.5 740.3 773.5 729.2 824.7 7,256 769.31 3.52%
2015-09-10 0 5.400 5.400 5.700 5.310 5.800 24,000 133,600 5.5667 747.2 747.2 788.7 734.7 802.5 173 770.26 -6.90%
2015-09-09 0 5.800 5.280 5.800 5.850 5.900 20,000 117,640 5.8820 802.5 730.6 802.5 809.5 816.4 145 813.89 1.75%
2015-09-08 0 5.700 5.400 5.700 5.470 5.780 824,000 4,625,120 5.6130 788.7 747.2 788.7 756.9 799.8 5,955 776.67 2.15%
2015-09-07 0 5.580 5.270 5.580 5.210 5.700 1,268,000 6,853,000 5.4046 772.1 729.2 772.1 720.9 788.7 9,164 747.83 2.39%
2015-09-04 0 5.450 5.450 5.790 5.220 5.870 1,240,000 6,851,160 5.5251 754.1 754.1 801.2 722.3 812.2 8,962 764.51 -5.22%
2015-09-02 0 5.750 5.330 5.750 5.250 5.800 2,168,000 11,524,000 5.3155 795.6 737.5 795.6 726.4 802.5 15,668 735.50 -0.69%
2015-09-01 0 5.790 5.540 5.800 5.600 5.930 144,000 829,720 5.7619 801.2 766.6 802.5 774.9 820.5 1,041 797.28 12.43%
2015-08-31 0 5.150 5.150 6.150 5.150 7.290 1,304,000 7,308,160 5.6044 712.6 712.6 851.0 712.6 1,009 9,424 775.48 -7.21%
2015-08-28 0 5.550 5.160 5.850 4.990 5.900 1,808,000 10,210,320 5.6473 767.9 714.0 809.5 690.5 816.4 13,066 781.41 8.61%
2015-08-27 0 5.110 5.110 5.280 4.900 5.300 244,000 1,258,800 5.1590 707.1 707.1 730.6 678.0 733.4 1,763 713.85 0.20%
2015-08-26 0 5.100 4.800 5.100 5.080 5.120 120,000 611,800 5.0983 705.7 664.2 705.7 702.9 708.5 867 705.45 -3.77%
2015-08-25 0 5.300 4.840 5.480 4.580 5.500 464,000 2,296,680 4.9497 733.4 669.7 758.3 633.7 761.0 3,353 684.89 16.23%
2015-08-24 0 4.560 4.000 4.560 4.600 4.750 120,000 559,880 4.6657 631.0 553.5 631.0 636.5 657.3 867 645.58 -4.00%
2015-08-21 0 4.750 4.440 4.750 4.430 4.780 1,004,000 4,621,120 4.6027 657.3 614.4 657.3 613.0 661.4 7,256 636.87 -5.00%
2015-08-20 0 5.000 4.310 5.000 4.800 5.000 72,000 353,040 4.9033 691.8 596.4 691.8 664.2 691.8 520 678.47 10.86%
2015-08-19 0 4.510 4.510 4.700 4.500 4.800 100,000 464,960 4.6496 624.0 624.0 650.3 622.7 664.2 723 643.36 -2.59%
2015-08-18 0 4.630 4.520 4.700 4.530 4.740 144,000 666,480 4.6283 640.6 625.4 650.3 626.8 655.9 1,041 640.42 1.76%
2015-08-17 0 4.550 4.550 4.750 4.230 4.800 400,000 1,861,880 4.6547 629.6 629.6 657.3 585.3 664.2 2,891 644.07 3.41%
2015-08-14 0 4.400 4.130 4.480 3.950 4.600 372,000 1,599,240 4.2990 608.8 571.5 619.9 546.6 636.5 2,688 594.85 11.39%
2015-08-13 0 3.950 3.930 3.950 3.800 5.500 2,316,000 9,918,680 4.2827 546.6 543.8 546.6 525.8 761.0 16,738 592.59 -9.82%
2015-08-12 0 4.380 4.220 4.500 4.380 5.500 296,000 1,444,520 4.8801 606.1 583.9 622.7 606.1 761.0 2,139 675.26 -20.07%
2015-08-11 0 5.480 5.220 5.480 5.200 5.700 16,000 89,000 5.5625 758.3 722.3 758.3 719.5 788.7 116 769.68 4.98%
2015-08-10 0 5.220 5.110 5.590 4.950 5.700 408,000 2,162,080 5.2992 722.3 707.1 773.5 684.9 788.7 2,949 733.25 3.37%
2015-08-07 0 5.050 5.050 5.280 5.050 5.050 8,000 40,400 5.0500 698.8 698.8 730.6 698.8 698.8 58 698.76 0.00%
2015-08-06 0 5.050 5.050 5.280 5.000 5.080 60,000 302,480 5.0413 698.8 698.8 730.6 691.8 702.9 434 697.57 -5.61%
2015-08-05 0 5.350 5.100 5.350 5.000 5.440 1,268,000 6,405,560 5.0517 740.3 705.7 740.3 691.8 752.7 9,164 699.00 4.90%
2015-08-04 0 5.100 5.080 5.400 - - 0 0 - 705.7 702.9 747.2 - - 0 - 0.00%
2015-08-03 0 5.100 5.100 5.600 5.100 5.100 32,000 163,200 5.1000 705.7 705.7 774.9 705.7 705.7 231 705.68 -1.92%
2015-07-31 0 5.200 5.200 5.370 5.200 5.500 48,000 257,440 5.3633 719.5 719.5 743.0 719.5 761.0 347 742.12 0.00%
2015-07-30 0 5.200 5.200 5.500 5.200 5.600 184,000 1,012,560 5.5030 719.5 719.5 761.0 719.5 774.9 1,330 761.45 -3.70%
2015-07-29 0 5.400 5.040 5.400 5.000 5.470 988,000 5,127,920 5.1902 747.2 697.4 747.2 691.8 756.9 7,140 718.16 2.27%
2015-07-28 0 5.280 4.960 5.400 - - 0 0 - 730.6 686.3 747.2 - - 0 - 0.00%
2015-07-27 0 5.280 5.110 5.380 5.010 5.500 968,000 5,097,920 5.2664 730.6 707.1 744.4 693.2 761.0 6,996 728.71 -3.12%
2015-07-24 0 5.450 5.300 5.750 5.250 5.450 32,000 171,960 5.3738 754.1 733.4 795.6 726.4 754.1 231 743.56 3.81%
2015-07-23 0 5.250 5.180 5.490 5.030 5.830 1,732,000 9,405,880 5.4306 726.4 716.8 759.6 696.0 806.7 12,517 751.43 -0.94%
2015-07-22 0 5.300 - 5.300 - - 0 0 - 733.4 - 733.4 - - 0 - 0.00%
2015-07-21 0 5.300 5.180 5.600 5.050 5.790 1,444,000 7,846,240 5.4337 733.4 716.8 774.9 698.8 801.2 10,436 751.85 -2.75%
2015-07-20 0 5.450 - 5.750 - - 0 0 - 754.1 - 795.6 - - 0 - 0.00%
2015-07-17 0 5.450 5.400 5.500 5.100 5.800 140,000 751,240 5.3660 754.1 747.2 761.0 705.7 802.5 1,012 742.49 7.71%
2015-07-16 0 5.060 5.050 5.150 4.700 5.230 1,646,000 8,360,220 5.0791 700.1 698.8 712.6 650.3 723.7 11,896 702.79 -8.33%
2015-07-15 0 5.520 5.520 5.750 5.480 6.600 40,000 239,560 5.9890 763.8 763.8 795.6 758.3 913.2 289 828.69 0.55%
2015-07-14 0 5.490 5.490 5.820 5.450 5.900 84,000 472,120 5.6205 759.6 759.6 805.3 754.1 816.4 607 777.70 -7.26%
2015-07-13 0 5.920 5.650 6.180 5.920 6.200 60,000 363,120 6.0520 819.1 781.8 855.1 819.1 857.9 434 837.41 1.54%
2015-07-10 0 5.830 5.280 5.840 5.100 6.490 136,000 784,520 5.7685 806.7 730.6 808.1 705.7 898.0 983 798.19 16.14%
2015-07-09 0 5.020 5.020 5.200 4.440 5.300 298,000 1,506,380 5.0550 694.6 694.6 719.5 614.4 733.4 2,154 699.45 22.74%
2015-07-08 0 4.090 4.090 4.130 3.900 5.300 232,000 1,031,920 4.4479 565.9 565.9 571.5 539.6 733.4 1,677 615.46 -22.83%
2015-07-07 0 5.300 5.300 5.490 5.300 7.300 664,000 4,591,000 6.9142 733.4 733.4 759.6 733.4 1,010 4,799 956.71 -18.71%
2015-07-06 0 6.520 6.310 6.700 6.520 6.700 36,000 235,560 6.5433 902.2 873.1 927.1 902.2 927.1 260 905.40 -11.89%
2015-07-03 0 7.400 6.810 7.450 6.800 7.400 92,000 643,840 6.9983 1,024 942.3 1,031 940.9 1,024 665 968.34 -6.33%
2015-07-02 0 7.900 7.530 7.900 7.010 9.100 248,000 1,950,160 7.8635 1,093 1,042 1,093 970.0 1,259 1,792 1,088.1 -12.03%
2015-06-30 0 8.980 8.900 - 6.250 9.180 2,140,000 16,925,720 7.9092 1,243 1,231 - 864.8 1,270 15,466 1,094.4 32.06%
2015-06-29 0 6.800 6.400 6.800 6.110 7.300 1,660,000 10,892,520 6.5618 940.9 885.6 940.9 845.4 1,010 11,997 907.95 -3.41%
2015-06-26 0 7.040 7.040 7.050 6.510 7.050 52,000 355,560 6.8377 974.1 974.1 975.5 900.8 975.5 376 946.13 -0.14%
2015-06-25 0 7.050 7.050 7.300 6.100 7.450 244,000 1,685,400 6.9074 975.5 975.5 1,010 844.1 1,031 1,763 955.77 -5.50%
2015-06-24 0 7.460 6.930 7.460 5.340 7.610 1,776,000 11,142,520 6.2739 1,032 958.9 1,032 738.9 1,053 12,835 868.12 26.44%
2015-06-23 0 5.900 5.400 5.900 5.680 5.900 92,000 532,120 5.7839 816.4 747.2 816.4 785.9 816.4 665 800.32 5.17%
2015-06-22 0 5.610 5.410 5.680 5.500 5.610 24,000 132,600 5.5250 776.3 748.6 785.9 761.0 776.3 173 764.49 1.81%
2015-06-19 0 5.510 5.500 5.690 5.010 5.700 1,340,000 7,530,880 5.6201 762.4 761.0 787.3 693.2 788.7 9,684 777.64 -4.17%
2015-06-18 0 5.750 5.200 5.750 4.490 5.950 1,912,000 10,846,600 5.6729 795.6 719.5 795.6 621.3 823.3 13,818 784.96 36.90%
2015-06-17 0 4.200 4.200 4.490 4.100 4.500 1,384,000 5,836,600 4.2172 581.2 581.2 621.3 567.3 622.7 10,002 583.53 -12.50%
2015-06-16 0 4.800 4.540 4.810 4.110 5.000 1,556,000 6,993,280 4.4944 664.2 628.2 665.6 568.7 691.8 11,245 621.89 12.41%
2015-06-15 0 4.270 4.280 4.300 4.100 5.000 3,804,000 16,529,120 4.3452 590.8 592.2 595.0 567.3 691.8 27,492 601.24 -8.37%
2015-06-12 0 4.660 4.460 4.660 4.450 5.250 808,000 3,933,600 4.8683 644.8 617.1 644.8 615.7 726.4 5,839 673.63 -14.50%
2015-06-11 0 5.450 5.450 5.600 5.420 5.800 408,000 2,323,440 5.6947 754.1 754.1 774.9 750.0 802.5 2,949 787.97 -7.63%
2015-06-10 0 5.900 - 5.900 5.900 6.100 308,000 1,828,080 5.9353 816.4 - 816.4 816.4 844.1 2,226 821.27 2.08%
2015-06-09 0 5.780 5.780 5.800 5.780 6.140 393,000 2,334,450 5.9401 799.8 799.8 802.5 799.8 849.6 2,840 821.92 -8.98%
2015-06-08 0 6.350 6.350 6.870 6.300 6.350 868,000 5,500,440 6.3369 878.6 878.6 950.6 871.7 878.6 6,273 876.83 0.95%
2015-06-05 0 6.290 6.300 6.700 6.190 6.750 2,608,000 17,426,800 6.6821 870.3 871.7 927.1 856.5 934.0 18,848 924.59 -6.12%
2015-06-04 0 6.700 6.600 6.760 6.500 7.400 100,000 674,160 6.7416 927.1 913.2 935.4 899.4 1,024 723 932.83 -3.32%
2015-06-03 0 6.930 6.920 7.000 6.900 7.060 528,000 3,674,000 6.9583 958.9 957.5 968.6 954.7 976.9 3,816 962.82 -1.84%
2015-06-02 0 7.060 7.030 7.210 7.050 7.140 196,000 1,386,800 7.0755 976.9 972.7 997.6 975.5 988.0 1,416 979.03 -4.47%
2015-06-01 0 7.390 7.230 7.450 6.950 7.400 1,372,000 9,919,440 7.2299 1,023 1,000 1,031 961.7 1,024 9,915 1,000.4 1.23%
2015-05-29 0 7.300 7.100 7.300 7.010 7.310 48,000 341,480 7.1142 1,010 982.4 1,010 970.0 1,011 347 984.38 0.27%
2015-05-28 0 7.280 7.120 7.290 7.110 7.700 104,000 751,600 7.2269 1,007 985.2 1,009 983.8 1,065 752 999.98 1.11%
2015-05-27 0 7.200 7.070 7.200 7.190 7.540 3,172,000 23,250,600 7.3299 996.3 978.3 996.3 994.9 1,043 22,924 1,014.2 -2.70%
2015-05-26 0 7.400 7.100 7.400 6.950 7.700 5,304,000 37,305,560 7.0335 1,024 982.4 1,024 961.7 1,065 38,332 973.22 1.37%
2015-05-22 0 7.300 7.000 7.310 6.980 7.400 11,528,000 80,806,800 7.0096 1,010 968.6 1,011 965.8 1,024 83,313 969.91 4.43%
2015-05-21 0 6.990 6.990 7.170 6.980 7.110 380,000 2,674,640 7.0385 967.2 967.2 992.1 965.8 983.8 2,746 973.92 -4.25%
2015-05-20 0 7.300 7.150 7.380 6.910 7.800 4,012,000 28,795,960 7.1775 1,010 989.3 1,021 956.1 1,079 28,995 993.14 2.82%
2015-05-19 0 7.100 6.830 7.130 7.100 7.200 800,000 5,704,000 7.1300 982.4 945.1 986.6 982.4 996.3 5,782 986.57 -1.11%
2015-05-18 0 7.180 7.140 7.180 7.150 7.600 220,000 1,607,320 7.3060 993.5 988.0 993.5 989.3 1,052 1,590 1,010.9 1.41%
2015-05-15 0 7.080 7.080 7.160 7.050 7.310 1,364,000 9,730,800 7.1340 979.7 979.7 990.7 975.5 1,011 9,858 987.13 -0.14%
2015-05-14 0 7.090 7.020 7.090 6.800 7.190 180,000 1,265,680 7.0316 981.0 971.4 981.0 940.9 994.9 1,301 972.95 -2.88%
2015-05-13 0 7.300 7.100 7.300 7.010 7.320 211,500 1,499,695 7.0908 1,010 982.4 1,010 970.0 1,013 1,529 981.14 2.82%
2015-05-12 0 7.100 7.100 7.240 6.730 7.490 64,000 452,960 7.0775 982.4 982.4 1,002 931.2 1,036 463 979.31 -2.74%
2015-05-11 0 7.300 6.900 7.300 6.600 7.990 336,000 2,386,760 7.1035 1,010 954.7 1,010 913.2 1,106 2,428 982.90 8.96%
2015-05-08 0 6.700 6.680 6.900 6.370 7.000 276,000 1,822,600 6.6036 927.1 924.3 954.7 881.4 968.6 1,995 913.74 1.98%
2015-05-07 0 6.570 6.560 6.790 6.500 7.010 520,000 3,570,840 6.8670 909.1 907.7 939.5 899.4 970.0 3,758 950.18 -6.14%
2015-05-06 0 7.000 6.850 7.010 6.900 7.000 208,000 1,447,720 6.9602 968.6 947.8 970.0 954.7 968.6 1,503 963.08 0.86%
2015-05-05 0 6.940 6.880 7.250 6.700 7.500 1,156,000 8,616,280 7.4535 960.3 952.0 1,003 927.1 1,038 8,354 1,031.3 -4.28%
2015-05-04 0 7.250 7.230 7.290 7.200 7.350 2,276,000 16,447,000 7.2263 1,003 1,000 1,009 996.3 1,017 16,449 999.89 -1.36%
2015-04-30 0 7.350 7.350 7.410 7.200 7.480 2,100,000 15,697,920 7.4752 1,017 1,017 1,025 996.3 1,035 15,177 1,034.3 -6.49%
2015-04-29 0 7.860 7.540 7.860 6.800 8.590 1,033,000 8,185,330 7.9238 1,088 1,043 1,088 940.9 1,189 7,466 1,096.4 6.65%
2015-04-28 0 7.370 7.200 7.380 7.020 7.430 1,968,000 14,209,400 7.2202 1,020 996.3 1,021 971.4 1,028 14,223 999.06 8.22%
2015-04-27 0 6.810 6.800 6.990 6.200 6.990 2,380,000 15,762,600 6.6229 942.3 940.9 967.2 857.9 967.2 17,200 916.41 4.77%
2015-04-24 0 6.500 6.480 6.620 6.410 7.290 316,000 2,096,320 6.6339 899.4 896.6 916.0 886.9 1,009 2,284 917.93 -5.39%
2015-04-23 0 6.870 6.700 6.880 6.680 7.290 216,000 1,473,800 6.8231 950.6 927.1 952.0 924.3 1,009 1,561 944.11 0.88%
2015-04-22 0 6.810 6.800 6.930 6.770 7.080 912,000 6,343,560 6.9557 942.3 940.9 958.9 936.8 979.7 6,591 962.45 -5.15%
2015-04-21 0 7.180 6.900 7.180 6.810 7.290 292,000 2,049,960 7.0204 993.5 954.7 993.5 942.3 1,009 2,110 971.41 -1.10%
2015-04-20 0 7.260 7.110 7.300 6.800 7.500 432,000 3,076,360 7.1212 1,005 983.8 1,010 940.9 1,038 3,122 985.36 0.28%
2015-04-17 0 7.240 7.210 7.300 7.140 7.460 436,000 3,157,040 7.2409 1,002 997.6 1,010 988.0 1,032 3,151 1,001.9 -2.95%
2015-04-16 0 7.460 7.360 7.550 7.400 7.690 3,556,000 26,674,160 7.5012 1,032 1,018 1,045 1,024 1,064 25,699 1,037.9 -2.86%
2015-04-15 0 7.680 7.420 7.680 7.000 8.490 5,948,000 42,827,800 7.2004 1,063 1,027 1,063 968.6 1,175 42,986 996.31 -2.66%
2015-04-14 0 7.890 7.800 7.900 7.000 7.950 1,478,000 11,453,100 7.7491 1,092 1,079 1,093 968.6 1,100 10,682 1,072.2 19.55%
2015-04-13 0 6.600 6.490 6.600 6.000 6.600 4,800,000 30,109,520 6.2728 913.2 898.0 913.2 830.2 913.2 34,690 867.97 11.11%
2015-04-10 0 5.940 5.850 5.950 5.830 6.000 696,000 4,122,440 5.9230 821.9 809.5 823.3 806.7 830.2 5,030 819.57 1.54%
2015-04-09 0 5.850 5.850 6.000 5.750 6.200 280,000 1,674,520 5.9804 809.5 809.5 830.2 795.6 857.9 2,024 827.51 -1.68%
2015-04-08 0 5.950 5.900 6.000 5.730 6.410 700,000 4,170,960 5.9585 823.3 816.4 830.2 792.9 886.9 5,059 824.48 -1.00%
2015-04-02 0 6.010 6.020 6.100 5.400 6.110 1,769,500 10,087,190 5.7006 831.6 833.0 844.1 747.2 845.4 12,788 788.79 1.86%
2015-04-01 0 5.900 5.900 5.950 3.600 6.400 11,932,000 64,081,160 5.3705 816.4 816.4 823.3 498.1 885.6 86,233 743.12 87.30%
2015-03-31 0 3.150 3.130 3.160 2.950 3.290 876,000 2,725,360 3.1111 435.9 433.1 437.2 408.2 455.2 6,331 430.49 -1.56%
2015-03-30 0 3.200 2.980 3.000 2.900 3.840 2,296,000 7,597,960 3.3092 442.8 412.3 415.1 401.3 531.3 16,593 457.89 -0.31%
2015-03-27 0 3.210 3.210 3.300 3.200 3.310 8,896,000 29,082,040 3.2691 444.2 444.2 456.6 442.8 458.0 64,292 452.34 -0.62%
2015-03-26 0 3.230 3.230 3.350 3.160 3.300 1,392,000 4,554,040 3.2716 446.9 446.9 463.5 437.2 456.6 10,060 452.69 -2.12%
2015-03-25 0 3.300 3.200 3.300 3.160 3.330 2,868,000 9,382,400 3.2714 456.6 442.8 456.6 437.2 460.8 20,727 452.66 1.54%
2015-03-24 0 3.250 3.250 3.310 3.150 3.450 9,528,000 31,021,480 3.2558 449.7 449.7 458.0 435.9 477.4 68,859 450.51 -0.91%
2015-03-23 0 3.280 3.240 3.280 3.140 3.500 4,856,000 15,768,720 3.2473 453.9 448.3 453.9 434.5 484.3 35,094 449.32 6.15%
2015-03-20 0 3.090 3.090 3.200 2.970 3.500 1,048,000 3,295,400 3.1445 427.6 427.6 442.8 411.0 484.3 7,574 435.10 4.04%
2015-03-19 0 2.970 2.950 2.960 2.950 3.900 1,456,000 4,961,880 3.4079 411.0 408.2 409.6 408.2 539.6 10,523 471.55 -11.87%
2015-03-18 0 3.370 3.350 3.420 3.280 4.110 2,064,000 7,460,560 3.6146 466.3 463.5 473.2 453.9 568.7 14,917 500.15 -18.00%
2015-03-17 0 4.110 4.100 4.180 4.100 5.000 1,972,000 8,803,720 4.4644 568.7 567.3 578.4 567.3 691.8 14,252 617.73 -5.52%
2015-03-16 0 4.350 4.150 4.500 4.290 5.410 2,416,000 12,077,680 4.9990 601.9 574.2 622.7 593.6 748.6 17,461 691.71 1.16%
2015-03-13 0 4.300 4.200 4.300 3.700 4.400 1,480,000 6,181,160 4.1765 595.0 581.2 595.0 512.0 608.8 10,696 577.89 21.47%
2015-03-12 1 3.540 3.400 3.600 3.300 3.890 2,084,000 7,362,480 3.5329 489.8 470.5 498.1 456.6 538.3 15,061 488.84 7.27%
2015-03-11 0 3.300 3.020 3.200 3.100 4.380 1,350,000 5,011,850 3.7125 456.6 417.9 442.8 428.9 606.1 9,757 513.69 -5.71%
2015-03-10 0 3.500 3.500 3.510 3.500 4.600 1,316,000 5,223,640 3.9693 484.3 484.3 485.7 484.3 636.5 9,511 549.23 -16.67%
2015-03-09 0 4.200 3.600 3.960 3.500 5.310 4,032,000 18,592,520 4.6112 581.2 498.1 547.9 484.3 734.7 29,139 638.05 23.17%
2015-03-06 0 3.410 3.400 3.550 3.100 3.700 1,900,000 6,362,680 3.3488 471.8 470.5 491.2 428.9 512.0 13,731 463.37 10.36%
2015-03-05 0 3.090 3.020 3.090 2.800 3.090 1,768,000 5,238,000 2.9627 427.6 417.9 427.6 387.4 427.6 12,777 409.94 14.44%
2015-03-04 0 2.700 2.580 2.710 2.540 2.710 108,000 289,440 2.6800 373.6 357.0 375.0 351.5 375.0 781 370.83 1.89%
2015-03-03 0 2.650 2.650 2.690 2.550 2.700 388,000 1,019,160 2.6267 366.7 366.7 372.2 352.8 373.6 2,804 363.45 1.92%
2015-03-02 0 2.600 2.450 2.600 2.100 2.600 2,908,000 7,006,760 2.4095 359.8 339.0 359.8 290.6 359.8 21,016 333.40 6.56%
2015-02-27 0 2.440 2.440 2.620 2.420 2.700 132,000 346,280 2.6233 337.6 337.6 362.5 334.9 373.6 954 362.99 -6.15%
2015-02-26 0 2.600 2.580 2.710 2.570 2.800 264,000 704,320 2.6679 359.8 357.0 375.0 355.6 387.4 1,908 369.15 -1.89%
2015-02-25 0 2.650 2.520 2.650 2.300 3.080 1,784,000 4,948,120 2.7736 366.7 348.7 366.7 318.2 426.2 12,893 383.78 -5.36%
2015-02-24 0 2.800 2.750 2.800 2.580 3.100 1,216,000 3,489,200 2.8694 387.4 380.5 387.4 357.0 428.9 8,788 397.04 8.53%
2015-02-23 0 2.580 2.580 2.700 2.150 2.600 1,216,000 2,860,160 2.3521 357.0 357.0 373.6 297.5 359.8 8,788 325.46 22.86%
2015-02-18 0 2.100 2.010 2.190 1.980 2.300 3,196,000 6,459,720 2.0212 290.6 278.1 303.0 274.0 318.2 23,098 279.67 3.96%
2015-02-17 0 2.020 2.010 2.080 1.500 2.300 2,956,000 6,139,040 2.0768 279.5 278.1 287.8 207.6 318.2 21,363 287.37 35.57%
2015-02-16 1 - - - - - 0 0 - 206.2 - - - - 0 - 0.00%
2015-02-13 0 1.490 1.480 1.490 1.410 1.850 1,408,000 2,258,720 1.6042 206.2 204.8 206.2 195.1 256.0 10,176 221.97 -6.88%
2015-02-12 0 1.600 1.600 1.660 1.360 1.700 512,000 804,480 1.5713 221.4 221.4 229.7 188.2 235.2 3,700 217.41 17.65%
2015-02-11 0 1.360 1.350 1.360 1.380 1.380 28,000 38,640 1.3800 188.2 186.8 188.2 190.9 190.9 202 190.95 3.82%
2015-02-10 0 1.310 1.270 1.390 1.300 1.450 296,000 420,240 1.4197 181.3 175.7 192.3 179.9 200.6 2,139 196.45 0.77%
2015-02-09 0 1.300 1.210 1.300 1.360 1.370 88,000 120,040 1.3641 179.9 167.4 179.9 188.2 189.6 636 188.75 -5.11%
2015-02-06 0 1.370 1.280 1.460 1.190 1.490 220,000 294,240 1.3375 189.6 177.1 202.0 164.7 206.2 1,590 185.06 -2.84%
2015-02-05 0 1.410 1.410 1.490 1.350 1.490 268,000 380,080 1.4182 195.1 195.1 206.2 186.8 206.2 1,937 196.24 0.71%
2015-02-04 0 1.400 1.300 1.450 1.390 1.400 52,000 72,640 1.3969 193.7 179.9 200.6 192.3 193.7 376 193.29 -2.10%
2015-02-03 0 1.430 1.420 1.500 1.370 1.560 3,712,000 5,252,960 1.4151 197.9 196.5 207.6 189.6 215.9 26,827 195.81 -4.03%
2015-02-02 0 1.490 1.320 1.490 1.490 1.490 84,000 115,480 1.3748 206.2 182.6 206.2 206.2 206.2 607 190.22 7.19%
2015-01-30 0 1.390 1.270 1.480 1.100 1.390 136,000 170,880 1.2565 192.3 175.7 204.8 152.2 192.3 983 173.86 3.73%
2015-01-29 0 1.340 1.340 1.390 1.290 1.650 2,988,000 4,060,480 1.3589 185.4 185.4 192.3 178.5 228.3 21,594 188.03 -16.25%
2015-01-28 0 1.600 1.570 1.600 1.580 1.950 4,224,000 7,779,160 1.8417 221.4 217.2 221.4 218.6 269.8 30,527 254.83 -16.67%
2015-01-27 0 1.920 1.810 1.930 1.920 1.940 12,000 23,160 1.9300 265.7 250.4 267.1 265.7 268.4 87 267.05 -1.03%
2015-01-26 0 1.940 1.780 1.940 1.800 1.960 636,000 1,189,920 1.8709 268.4 246.3 268.4 249.1 271.2 4,596 258.88 -0.51%
2015-01-23 0 1.950 1.800 1.950 1.950 1.950 12,000 23,440 1.9533 269.8 249.1 269.8 269.8 269.8 87 270.28 0.52%
2015-01-22 0 1.940 1.850 1.940 1.940 1.960 1,004,000 1,947,840 1.9401 268.4 256.0 268.4 268.4 271.2 7,256 268.45 6.59%
2015-01-21 0 1.820 1.820 1.950 1.810 1.810 40,000 72,960 1.8240 251.8 251.8 269.8 250.4 250.4 289 252.39 -6.67%
2015-01-20 0 1.950 1.800 1.950 1.670 1.960 3,336,000 6,059,080 1.8163 269.8 249.1 269.8 231.1 271.2 24,109 251.32 5.98%
2015-01-19 0 1.840 1.760 1.950 1.800 1.970 1,948,000 3,670,640 1.8843 254.6 243.5 269.8 249.1 272.6 14,078 260.73 -4.17%
2015-01-16 0 1.920 1.810 1.920 - - 0 0 - 265.7 250.4 265.7 - - 0 - 0.00%
2015-01-15 0 1.920 1.800 1.950 1.840 1.920 2,656,000 5,098,840 1.9197 265.7 249.1 269.8 254.6 265.7 19,195 265.63 1.05%
2015-01-14 0 1.900 1.800 1.900 - - 0 0 - 262.9 249.1 262.9 - - 0 - 0.00%
2015-01-13 0 1.900 1.760 1.900 1.690 1.960 3,740,000 6,989,840 1.8689 262.9 243.5 262.9 233.8 271.2 27,029 258.60 0.53%
2015-01-12 0 1.890 1.750 1.890 1.600 1.890 16,000 28,360 1.7725 261.5 242.1 261.5 221.4 261.5 116 245.26 -1.56%
2015-01-09 0 1.920 1.700 1.920 1.600 1.990 1,328,000 2,149,520 1.6186 265.7 235.2 265.7 221.4 275.4 9,598 223.97 -4.00%
2015-01-08 0 2.000 1.800 2.000 2.000 2.000 3,020,000 6,040,000 2.0000 276.7 249.1 276.7 276.7 276.7 21,826 276.74 0.00%
2015-01-07 0 2.000 2.000 2.060 1.990 2.100 7,232,000 14,462,920 1.9999 276.7 276.7 285.0 275.4 290.6 52,266 276.72 0.50%
2015-01-06 0 1.990 1.900 2.000 1.840 1.990 568,000 1,124,200 1.9792 275.4 262.9 276.7 254.6 275.4 4,105 273.86 0.00%
2015-01-05 0 1.990 1.750 2.040 1.990 2.050 148,000 302,920 2.0468 275.4 242.1 282.3 275.4 283.7 1,070 283.21 -2.93%
2015-01-02 0 2.050 1.860 2.050 - - 0 0 - 283.7 257.4 283.7 - - 0 - -1.44%
2014-12-31 0 2.080 1.670 - 1.650 2.080 14,484,000 24,007,000 1.6575 287.8 231.1 - 228.3 287.8 104,676 229.34 11.83%
2014-12-30 0 1.860 1.400 1.860 1.900 1.900 4,000 7,600 1.9000 257.4 193.7 257.4 262.9 262.9 29 262.90 9.41%
2014-12-29 0 1.700 1.500 1.700 1.700 1.700 8,000 13,600 1.7000 235.2 207.6 235.2 235.2 235.2 58 235.23 -5.56%
2014-12-24 0 1.800 1.500 1.970 - - 0 0 - 249.1 207.6 272.6 - - 0 - 0.00%
2014-12-23 0 1.800 1.520 1.970 - - 0 0 - 249.1 210.3 272.6 - - 0 - 0.00%
2014-12-22 0 1.800 1.500 1.800 - - 4,000 7,200 1.8000 249.1 207.6 249.1 - - 29 249.06 0.00%
2014-12-19 0 1.800 1.520 1.800 - - 0 0 - 249.1 210.3 249.1 - - 0 - 0.00%
2014-12-18 0 1.800 1.600 1.800 - - 0 0 - 249.1 221.4 249.1 - - 0 - 0.00%
2014-12-17 0 1.800 1.600 1.800 1.820 1.820 136,000 247,520 1.8200 249.1 221.4 249.1 251.8 251.8 983 251.83 0.00%
2014-12-16 0 1.800 1.520 1.950 - - 0 0 - 249.1 210.3 269.8 - - 0 - 0.00%
2014-12-15 0 1.800 1.510 1.800 - - 0 0 - 249.1 208.9 249.1 - - 0 - 0.00%
2014-12-12 0 1.800 1.510 1.850 - - 0 0 - 249.1 208.9 256.0 - - 0 - 0.00%
2014-12-11 0 1.800 1.500 1.850 - - 0 0 - 249.1 207.6 256.0 - - 0 - 0.00%
2014-12-10 0 1.800 1.500 1.800 - - 0 0 - 249.1 207.6 249.1 - - 0 - 0.00%
2014-12-09 0 1.800 1.800 1.940 1.800 1.890 3,608,000 6,853,400 1.8995 249.1 249.1 268.4 249.1 261.5 26,075 262.83 -7.22%
2014-12-08 0 1.940 1.870 1.940 1.950 1.950 4,000 7,800 1.9500 268.4 258.8 268.4 269.8 269.8 29 269.82 1.04%
2014-12-05 0 1.920 1.750 1.920 1.940 1.940 12,000 23,200 1.9333 265.7 242.1 265.7 268.4 268.4 87 267.51 -1.03%
2014-12-04 0 1.940 1.760 1.950 1.940 1.970 500,000 977,200 1.9544 268.4 243.5 269.8 268.4 272.6 3,614 270.43 -1.02%
2014-12-03 0 1.960 1.780 1.970 1.960 1.960 780,000 1,528,800 1.9600 271.2 246.3 272.6 271.2 271.2 5,637 271.20 -1.01%
2014-12-02 0 1.980 1.800 1.980 - - 0 0 - 274.0 249.1 274.0 - - 0 - 0.00%
2014-12-01 0 1.980 1.780 1.980 - - 0 0 - 274.0 246.3 274.0 - - 0 - 0.00%
2014-11-28 0 1.980 1.800 1.980 - - 0 0 - 274.0 249.1 274.0 - - 0 - 0.00%
2014-11-27 0 1.980 1.710 1.980 1.980 1.980 84,000 166,320 1.9800 274.0 236.6 274.0 274.0 274.0 607 273.97 0.00%
2014-11-26 0 1.980 1.800 1.980 - - 0 0 - 274.0 249.1 274.0 - - 0 - 0.00%
2014-11-25 0 1.980 1.880 1.980 1.880 1.990 1,316,000 2,578,280 1.9592 274.0 260.1 274.0 260.1 275.4 9,511 271.09 -3.41%
2014-11-24 0 2.050 1.990 2.050 1.930 2.080 964,000 1,964,440 2.0378 283.7 275.4 283.7 267.1 287.8 6,967 281.97 -1.44%
2014-11-21 0 2.080 2.070 2.120 1.850 2.200 1,148,000 2,462,960 2.1454 287.8 286.4 293.3 256.0 304.4 8,297 296.86 6.67%
2014-11-20 0 1.950 1.940 1.970 1.940 1.990 44,000 86,040 1.9555 269.8 268.4 272.6 268.4 275.4 318 270.57 4.28%
2014-11-19 0 1.870 1.870 2.010 1.750 1.930 164,000 304,400 1.8561 258.8 258.8 278.1 242.1 267.1 1,185 256.83 -3.11%
2014-11-18 0 1.930 1.920 2.050 1.900 1.930 32,000 61,520 1.9225 267.1 265.7 283.7 262.9 267.1 231 266.01 -3.50%
2014-11-17 0 2.000 2.000 2.050 1.740 2.070 2,708,000 5,206,440 1.9226 276.7 276.7 283.7 240.8 286.4 19,571 266.03 3.09%
2014-11-14 0 1.940 1.750 2.000 1.940 1.960 180,000 351,200 1.9511 268.4 242.1 276.7 268.4 271.2 1,301 269.97 0.00%
2014-11-13 0 1.940 1.940 2.030 1.910 2.100 3,004,000 6,017,400 2.0031 268.4 268.4 280.9 264.3 290.6 21,710 277.17 -2.51%
2014-11-12 0 1.990 1.990 2.020 1.990 2.040 312,000 630,920 2.0222 275.4 275.4 279.5 275.4 282.3 2,255 279.81 -1.97%
2014-11-11 0 2.030 2.010 2.050 2.000 2.100 556,000 1,141,080 2.0523 280.9 278.1 283.7 276.7 290.6 4,018 283.98 -3.79%
2014-11-10 0 2.110 2.050 2.110 2.110 2.120 72,000 152,440 2.1172 292.0 283.7 292.0 292.0 293.3 520 292.96 0.00%
2014-11-07 0 2.110 2.050 2.120 2.060 2.190 376,000 794,880 2.1140 292.0 283.7 293.3 285.0 303.0 2,717 292.52 -5.80%
2014-11-06 0 2.240 2.150 2.250 2.160 2.250 260,000 566,280 2.1780 309.9 297.5 311.3 298.9 311.3 1,879 301.37 3.70%
2014-11-05 0 2.160 2.120 2.160 2.050 2.190 2,316,000 4,917,080 2.1231 298.9 293.3 298.9 283.7 303.0 16,738 293.77 0.47%
2014-11-04 0 2.150 2.060 2.150 2.150 2.160 1,720,000 3,699,200 2.1507 297.5 285.0 297.5 297.5 298.9 12,431 297.59 1.90%
2014-11-03 0 2.110 2.090 2.150 2.100 2.160 152,000 324,920 2.1376 292.0 289.2 297.5 290.6 298.9 1,099 295.78 -1.40%
2014-10-31 0 2.140 2.140 2.170 2.100 2.180 2,204,000 4,781,320 2.1694 296.1 296.1 300.3 290.6 301.6 15,928 300.18 1.90%
2014-10-30 0 2.100 2.030 2.100 2.030 2.150 284,000 600,200 2.1134 290.6 280.9 290.6 280.9 297.5 2,052 292.43 -3.23%
2014-10-29 0 2.170 2.070 2.170 2.080 2.170 280,000 596,840 2.1316 300.3 286.4 300.3 287.8 300.3 2,024 294.94 -1.36%
2014-10-28 0 2.200 2.150 2.230 2.200 2.200 20,000 44,000 2.2000 304.4 297.5 308.6 304.4 304.4 145 304.41 -2.22%
2014-10-27 0 2.250 2.120 2.250 2.250 2.260 8,000 18,040 2.2550 311.3 293.3 311.3 311.3 312.7 58 312.02 -0.44%
2014-10-24 0 2.260 2.170 2.260 2.260 2.270 120,000 271,600 2.2633 312.7 300.3 312.7 312.7 314.1 867 313.18 2.73%
2014-10-23 0 2.200 2.060 2.250 2.040 2.200 4,276,000 9,226,760 2.1578 304.4 285.0 311.3 282.3 304.4 30,903 298.57 3.29%
2014-10-22 0 2.130 2.100 2.200 2.110 2.150 112,000 238,680 2.1311 294.7 290.6 304.4 292.0 297.5 809 294.87 -1.39%
2014-10-21 0 2.160 2.100 2.160 2.060 2.230 5,192,000 11,324,640 2.1812 298.9 290.6 298.9 285.0 308.6 37,523 301.81 -1.82%
2014-10-20 0 2.200 2.100 2.200 2.120 2.320 1,856,000 4,112,040 2.2155 304.4 290.6 304.4 293.3 321.0 13,413 306.56 -0.90%
2014-10-17 0 2.220 2.290 2.300 2.120 2.450 1,396,000 3,145,840 2.2535 307.2 316.9 318.2 293.3 339.0 10,089 311.81 -2.63%
2014-10-16 0 2.280 2.060 2.280 2.250 2.300 8,628,000 19,519,480 2.2623 315.5 285.0 315.5 311.3 318.2 62,355 313.04 -2.56%
2014-10-15 0 2.340 2.340 2.350 1.850 2.400 2,216,000 4,587,440 2.0701 323.8 323.8 325.2 256.0 332.1 16,015 286.44 15.84%
2014-10-14 0 2.020 1.980 2.100 1.990 2.020 68,000 136,400 2.0059 279.5 274.0 290.6 275.4 279.5 491 277.55 1.51%
2014-10-13 0 1.990 1.990 2.020 1.990 2.030 112,000 225,640 2.0146 275.4 275.4 279.5 275.4 280.9 809 278.76 -0.50%
2014-10-10 0 2.000 1.990 2.000 1.990 2.080 2,184,000 4,385,400 2.0080 276.7 275.4 276.7 275.4 287.8 15,784 277.84 -0.50%
2014-10-09 0 2.010 2.000 2.150 1.950 2.150 1,840,000 3,838,240 2.0860 278.1 276.7 297.5 269.8 297.5 13,298 288.64 -1.95%
2014-10-08 0 2.050 1.970 2.050 1.960 2.050 372,000 745,400 2.0038 283.7 272.6 283.7 271.2 283.7 2,688 277.26 1.99%
2014-10-07 0 2.010 2.000 2.030 2.000 2.030 24,000 48,320 2.0133 278.1 276.7 280.9 276.7 280.9 173 278.58 -3.83%
2014-10-06 0 2.090 2.000 2.100 1.970 2.180 2,092,000 4,345,960 2.0774 289.2 276.7 290.6 272.6 301.6 15,119 287.45 -0.48%
2014-10-03 0 2.100 2.000 2.100 2.040 2.100 204,000 427,560 2.0959 290.6 276.7 290.6 282.3 290.6 1,474 290.01 7.14%
2014-09-30 0 1.960 1.960 2.000 1.960 2.100 228,000 463,600 2.0333 271.2 271.2 276.7 271.2 290.6 1,648 281.35 -8.84%
2014-09-29 0 2.150 2.060 2.150 2.060 2.190 3,428,000 7,137,320 2.0821 297.5 285.0 297.5 285.0 303.0 24,774 288.09 3.37%
2014-09-26 0 2.080 2.030 2.080 2.080 2.160 2,364,000 5,010,160 2.1194 287.8 280.9 287.8 287.8 298.9 17,085 293.25 -5.88%
2014-09-25 0 2.210 2.180 2.210 2.180 2.290 688,000 1,558,480 2.2652 305.8 301.6 305.8 301.6 316.9 4,972 313.44 1.38%
2014-09-24 0 2.180 2.130 2.200 1.970 2.200 4,456,000 9,222,800 2.0697 301.6 294.7 304.4 272.6 304.4 32,204 286.39 5.31%
2014-09-23 0 2.070 2.060 2.130 2.060 2.250 1,092,000 2,423,320 2.2192 286.4 285.0 294.7 285.0 311.3 7,892 307.06 0.49%
2014-09-22 0 2.060 2.060 2.110 2.060 2.130 108,000 226,400 2.0963 285.0 285.0 292.0 285.0 294.7 781 290.06 -3.74%
2014-09-19 0 2.140 2.140 2.200 2.090 2.230 1,416,000 3,049,440 2.1536 296.1 296.1 304.4 289.2 308.6 10,233 297.99 -6.96%
2014-09-18 0 2.300 2.230 2.300 2.030 2.300 1,188,000 2,637,360 2.2200 318.2 308.6 318.2 280.9 318.2 8,586 307.18 6.98%
2014-09-17 0 2.150 2.090 2.270 2.040 2.200 1,376,000 2,905,040 2.1112 297.5 289.2 314.1 282.3 304.4 9,944 292.13 -3.15%
2014-09-16 0 2.220 2.220 2.270 2.210 2.220 24,000 53,080 2.2117 307.2 307.2 314.1 305.8 307.2 173 306.03 -2.20%
2014-09-15 0 2.270 2.230 2.270 2.270 2.270 12,000 27,240 2.2700 314.1 308.6 314.1 314.1 314.1 87 314.10 0.00%
2014-09-12 0 2.270 2.230 2.330 2.240 2.310 28,000 63,680 2.2743 314.1 308.6 322.4 309.9 319.6 202 314.69 -1.73%
2014-09-11 0 2.310 2.240 2.310 2.230 2.400 1,924,000 4,423,200 2.2990 319.6 309.9 319.6 308.6 332.1 13,905 318.11 1.32%
2014-09-10 0 2.280 2.280 2.360 2.240 2.470 2,736,000 6,380,840 2.3322 315.5 315.5 326.6 309.9 341.8 19,773 322.70 -1.30%
2014-09-08 0 2.310 2.250 2.310 2.180 2.500 300,000 699,760 2.3325 319.6 311.3 319.6 301.6 345.9 2,168 322.75 5.96%
2014-09-05 0 2.180 2.180 2.230 2.180 2.360 2,224,000 5,069,640 2.2795 301.6 301.6 308.6 301.6 326.6 16,073 315.41 -6.44%
2014-09-04 0 2.330 2.330 2.340 2.270 2.480 2,144,000 5,121,280 2.3887 322.4 322.4 323.8 314.1 343.2 15,495 330.52 -2.92%
2014-09-03 0 2.400 2.400 2.420 2.200 2.450 1,348,000 3,182,480 2.3609 332.1 332.1 334.9 304.4 339.0 9,742 326.67 8.11%
2014-09-02 0 2.220 2.220 2.290 2.150 2.310 3,232,000 7,273,280 2.2504 307.2 307.2 316.9 297.5 319.6 23,358 311.39 -2.63%
2014-09-01 0 2.280 2.180 2.280 2.180 2.330 1,144,000 2,618,720 2.2891 315.5 301.6 315.5 301.6 322.4 8,268 316.74 -1.30%
2014-08-29 0 2.310 2.190 2.310 2.170 2.350 1,732,000 3,866,640 2.2325 319.6 303.0 319.6 300.3 325.2 12,517 308.91 1.32%
2014-08-28 0 2.280 2.200 2.280 2.000 2.310 2,372,000 5,090,680 2.1462 315.5 304.4 315.5 276.7 319.6 17,143 296.96 16.33%
2014-08-27 0 1.960 1.960 2.270 1.960 2.280 1,684,000 3,723,320 2.2110 271.2 271.2 314.1 271.2 315.5 12,170 305.93 -10.09%
2014-08-26 0 2.180 2.180 2.330 2.180 2.360 180,000 405,480 2.2527 301.6 301.6 322.4 301.6 326.6 1,301 311.70 -3.11%
2014-08-25 0 2.250 2.250 2.300 2.220 2.470 2,320,000 5,424,800 2.3383 311.3 311.3 318.2 307.2 341.8 16,767 323.55 -3.02%
2014-08-22 0 2.320 2.320 2.380 2.290 2.480 1,944,000 4,612,240 2.3726 321.0 321.0 329.3 316.9 343.2 14,049 328.29 0.87%
2014-08-21 0 2.300 2.300 2.370 2.300 2.510 3,340,000 7,997,920 2.3946 318.2 318.2 327.9 318.2 347.3 24,138 331.34 -2.95%
2014-08-20 0 2.370 2.360 2.420 2.350 2.560 3,788,000 9,222,560 2.4347 327.9 326.6 334.9 325.2 354.2 27,376 336.88 -3.66%
2014-08-19 0 2.460 2.460 2.540 2.300 2.780 3,440,000 8,761,640 2.5470 340.4 340.4 351.5 318.2 384.7 24,861 352.42 -6.82%
2014-08-18 0 2.640 2.620 2.650 2.390 2.650 2,420,000 6,058,320 2.5034 365.3 362.5 366.7 330.7 366.7 17,489 346.40 10.00%
2014-08-15 0 2.400 2.370 2.400 2.180 2.500 4,752,000 10,716,160 2.2551 332.1 327.9 332.1 301.6 345.9 34,343 312.03 9.09%
2014-08-14 0 2.200 2.160 2.300 2.150 2.330 3,496,000 7,772,000 2.2231 304.4 298.9 318.2 297.5 322.4 25,266 307.61 -4.35%
2014-08-13 0 2.300 2.270 2.320 2.200 2.500 368,000 851,680 2.3143 318.2 314.1 321.0 304.4 345.9 2,660 320.23 -8.00%
2014-08-12 0 2.500 2.480 2.500 2.430 2.780 916,000 2,415,760 2.6373 345.9 343.2 345.9 336.2 384.7 6,620 364.92 -4.94%
2014-08-11 0 2.630 2.620 2.700 2.620 2.800 2,136,000 5,818,320 2.7239 363.9 362.5 373.6 362.5 387.4 15,437 376.91 -3.66%
2014-08-08 0 2.730 2.710 2.790 2.710 2.940 4,784,000 13,459,480 2.8134 377.7 375.0 386.1 375.0 406.8 34,574 389.29 -4.55%
2014-08-07 0 2.860 2.810 2.860 2.730 2.930 1,944,000 5,534,280 2.8469 395.7 388.8 395.7 377.7 405.4 14,049 393.92 -0.69%
2014-08-06 0 2.880 2.880 2.890 2.700 2.980 3,984,000 11,288,040 2.8333 398.5 398.5 399.9 373.6 412.3 28,793 392.05 -4.00%
2014-08-05 0 3.000 2.940 3.000 2.750 3.000 2,944,000 8,471,320 2.8775 415.1 406.8 415.1 380.5 415.1 21,276 398.16 0.00%
2014-08-04 0 3.000 2.950 3.000 2.790 3.120 2,152,000 6,460,800 3.0022 415.1 408.2 415.1 386.1 431.7 15,553 415.42 0.33%
2014-08-01 0 2.990 2.990 3.000 2.800 3.180 3,704,000 11,345,720 3.0631 413.7 413.7 415.1 387.4 440.0 26,769 423.84 -6.56%
2014-07-31 0 3.200 3.180 3.200 3.100 3.320 6,584,000 21,032,320 3.1945 442.8 440.0 442.8 428.9 459.4 47,583 442.02 -0.93%
2014-07-30 0 3.230 3.230 3.250 3.100 3.400 6,144,000 20,121,720 3.2750 446.9 446.9 449.7 428.9 470.5 44,403 453.16 0.31%
2014-07-29 0 3.220 3.230 3.270 2.800 3.500 9,876,000 31,917,840 3.2319 445.5 446.9 452.5 387.4 484.3 71,374 447.19 15.00%
2014-07-28 0 2.800 2.750 2.830 2.710 3.000 2,100,000 5,893,280 2.8063 387.4 380.5 391.6 375.0 415.1 15,177 388.31 -0.71%
2014-07-25 0 2.820 2.810 2.820 2.550 2.980 3,168,000 8,806,480 2.7798 390.2 388.8 390.2 352.8 412.3 22,895 384.64 8.05%
2014-07-24 0 2.610 2.600 2.640 2.490 2.840 5,840,000 15,666,960 2.6827 361.1 359.8 365.3 344.5 393.0 42,206 371.20 0.38%
2014-07-23 0 2.600 2.610 2.620 2.170 2.610 13,148,000 32,188,360 2.4482 359.8 361.1 362.5 300.3 361.1 95,021 338.75 18.18%
2014-07-22 0 2.200 2.200 2.220 2.200 2.900 11,240,000 27,812,360 2.4744 304.4 304.4 307.2 304.4 401.3 81,232 342.38 -6.38%
2014-07-21 0 2.350 2.300 2.350 1.640 2.420 15,752,000 34,213,840 2.1720 325.2 318.2 325.2 226.9 334.9 113,840 300.54 43.29%
2014-07-18 0 1.640 1.640 1.650 1.100 1.690 26,332,000 37,814,090 1.4361 226.9 226.9 228.3 152.2 233.8 190,302 198.71

Webb-site Database - Powered By Linux Group

Back to top