Glory Flame Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08059  2014-08-15    
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 0.045 0.044 0.045 0.045 0.053 5,580,000 267,715 0.0480 0.045 0.044 0.045 0.045 0.053 5,580,000 0.0480 -13.46%
2026-02-03 0 0.052 0.052 0.053 0.026 0.068 37,865,000 1,721,460 0.0455 0.052 0.052 0.053 0.026 0.068 37,865,000 0.0455 73.33%
2026-02-02 0 0.030 0.029 0.030 0.023 0.032 5,500,000 150,565 0.0274 0.030 0.029 0.030 0.023 0.032 5,500,000 0.0274 30.43%
2026-01-30 0 0.023 0.023 0.025 0.022 0.050 16,615,000 465,770 0.0280 0.023 0.023 0.025 0.022 0.050 16,615,000 0.0280 4.55%
2026-01-29 0 0.022 0.019 0.022 0.019 0.022 175,000 3,675 0.0210 0.022 0.019 0.022 0.019 0.022 175,000 0.0210 0.00%
2026-01-28 0 0.022 0.020 0.022 0.020 0.022 30,000 640 0.0213 0.022 0.020 0.022 0.020 0.022 30,000 0.0213 4.76%
2026-01-27 0 0.021 0.019 0.021 0.019 0.021 400,000 7,750 0.0194 0.021 0.019 0.021 0.019 0.021 400,000 0.0194 5.00%
2026-01-26 0 0.020 0.019 0.022 0.020 0.022 270,000 5,750 0.0213 0.020 0.019 0.022 0.020 0.022 270,000 0.0213 0.00%
2026-01-23 0 0.020 0.020 0.021 0.020 0.021 105,000 2,200 0.0210 0.020 0.020 0.021 0.020 0.021 105,000 0.0210 -4.76%
2026-01-22 0 0.021 0.021 0.023 0.021 0.023 55,000 1,225 0.0223 0.021 0.021 0.023 0.021 0.023 55,000 0.0223 -8.70%
2026-01-21 0 0.023 0.021 0.023 0.023 0.023 30,000 690 0.0230 0.023 0.021 0.023 0.023 0.023 30,000 0.0230 4.55%
2026-01-20 0 0.022 0.022 0.023 0.022 0.023 320,000 7,295 0.0228 0.022 0.022 0.023 0.022 0.023 320,000 0.0228 -4.35%
2026-01-19 0 0.023 0.022 0.023 0.021 0.023 115,000 2,625 0.0228 0.023 0.022 0.023 0.021 0.023 115,000 0.0228 0.00%
2026-01-16 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2026-01-15 0 0.023 0.022 0.023 0.020 0.023 710,000 15,815 0.0223 0.023 0.022 0.023 0.020 0.023 710,000 0.0223 4.55%
2026-01-14 0 0.022 0.020 0.023 0.022 0.022 15,000 340 0.0227 0.022 0.020 0.023 0.022 0.022 15,000 0.0227 0.00%
2026-01-13 0 0.022 0.021 0.022 0.021 0.022 135,000 2,935 0.0217 0.022 0.021 0.022 0.021 0.022 135,000 0.0217 4.76%
2026-01-09 0 0.021 0.021 0.023 0.021 0.021 125,000 2,655 0.0212 0.021 0.021 0.023 0.021 0.021 125,000 0.0212 -8.70%
2026-01-08 0 0.023 0.021 0.023 0.021 0.023 685,000 14,940 0.0218 0.023 0.021 0.023 0.021 0.023 685,000 0.0218 4.55%
2026-01-07 0 0.022 0.021 0.022 0.021 0.023 1,565,000 33,785 0.0216 0.022 0.021 0.022 0.021 0.023 1,565,000 0.0216 -4.35%
2026-01-06 0 0.023 0.022 0.023 0.021 0.024 5,505,000 123,360 0.0224 0.023 0.022 0.023 0.021 0.024 5,505,000 0.0224 -4.17%
2026-01-05 0 0.024 0.025 0.026 0.023 0.027 1,505,000 35,625 0.0237 0.024 0.025 0.026 0.023 0.027 1,505,000 0.0237 9.09%
2025-12-31 0 0.022 0.022 0.023 0.021 0.022 335,000 7,260 0.0217 0.022 0.022 0.023 0.021 0.022 335,000 0.0217 0.00%
2025-12-30 0 0.022 0.021 0.023 0.021 0.025 4,790,000 106,605 0.0223 0.022 0.021 0.023 0.021 0.025 4,790,000 0.0223 -12.00%
2025-12-29 0 0.025 0.024 0.025 0.024 0.026 2,655,000 65,500 0.0247 0.025 0.024 0.025 0.024 0.026 2,655,000 0.0247 -10.71%
2025-12-24 0 0.028 0.025 0.028 - - 400,000 10,400 0.0260 0.028 0.025 0.028 - - 400,000 0.0260 0.00%
2025-12-23 0 0.028 0.026 0.028 0.026 0.029 1,950,000 55,145 0.0283 0.028 0.026 0.028 0.026 0.029 1,950,000 0.0283 0.00%
2025-12-22 0 0.028 0.026 0.028 0.026 0.028 890,000 23,650 0.0266 0.028 0.026 0.028 0.026 0.028 890,000 0.0266 0.00%
2025-12-19 0 0.028 0.026 0.028 0.025 0.028 535,000 13,675 0.0256 0.028 0.026 0.028 0.025 0.028 535,000 0.0256 -3.45%
2025-12-18 0 0.029 0.027 0.029 0.025 0.029 105,000 2,830 0.0270 0.029 0.027 0.029 0.025 0.029 105,000 0.0270 3.57%
2025-12-17 0 0.028 0.026 0.029 0.026 0.030 1,010,000 27,815 0.0275 0.028 0.026 0.029 0.026 0.030 1,010,000 0.0275 -6.67%
2025-12-16 0 0.030 0.030 0.031 0.025 0.032 910,000 25,615 0.0281 0.030 0.030 0.031 0.025 0.032 910,000 0.0281 0.00%
2025-12-15 0 0.030 0.028 0.030 0.025 0.030 75,000 2,070 0.0276 0.030 0.028 0.030 0.025 0.030 75,000 0.0276 0.00%
2025-12-12 0 0.030 0.027 0.030 0.027 0.031 20,000 595 0.0298 0.030 0.027 0.030 0.027 0.031 20,000 0.0298 0.00%
2025-12-11 0 0.030 0.028 0.030 0.026 0.030 355,000 9,375 0.0264 0.030 0.028 0.030 0.026 0.030 355,000 0.0264 7.14%
2025-12-10 0 0.028 0.028 0.031 0.026 0.028 1,385,000 37,875 0.0273 0.028 0.028 0.031 0.026 0.028 1,385,000 0.0273 0.00%
2025-12-09 0 0.028 0.027 0.029 0.028 0.028 230,001 6,440 0.0280 0.028 0.027 0.029 0.028 0.028 230,001 0.0280 -6.67%
2025-12-08 0 0.030 0.029 0.030 0.027 0.032 590,001 17,420 0.0295 0.030 0.029 0.030 0.027 0.032 590,001 0.0295 -6.25%
2025-12-05 0 0.032 0.030 0.032 0.030 0.035 3,650,000 112,910 0.0309 0.032 0.030 0.032 0.030 0.035 3,650,000 0.0309 -8.57%
2025-12-04 0 0.035 0.032 0.035 0.030 0.037 7,150,000 245,930 0.0344 0.035 0.032 0.035 0.030 0.037 7,150,000 0.0344 0.00%
2025-12-03 0 0.035 0.031 0.035 0.036 0.037 40,000 1,445 0.0361 0.035 0.031 0.035 0.036 0.037 40,000 0.0361 0.00%
2025-12-02 0 0.035 0.032 0.035 0.030 0.037 3,595,000 118,715 0.0330 0.035 0.032 0.035 0.030 0.037 3,595,000 0.0330 0.00%
2025-12-01 0 0.035 0.035 0.038 0.033 0.038 4,010,000 144,065 0.0359 0.035 0.035 0.038 0.033 0.038 4,010,000 0.0359 0.00%
2025-11-28 0 0.035 0.035 0.039 0.030 0.043 17,245,000 639,155 0.0371 0.035 0.035 0.039 0.030 0.043 17,245,000 0.0371 0.00%
2025-11-27 0 0.035 0.034 0.035 0.027 0.039 16,620,000 559,830 0.0337 0.035 0.034 0.035 0.027 0.039 16,620,000 0.0337 40.00%
2025-11-26 0 0.025 0.025 0.026 0.024 0.029 2,885,000 74,665 0.0259 0.025 0.025 0.026 0.024 0.029 2,885,000 0.0259 4.17%
2025-11-25 0 0.024 0.025 0.026 0.020 0.026 8,360,000 194,310 0.0232 0.024 0.025 0.026 0.020 0.026 8,360,000 0.0232 9.09%
2025-11-24 0 0.022 0.021 0.022 0.020 0.034 14,080,000 333,395 0.0237 0.022 0.021 0.022 0.020 0.034 14,080,000 0.0237 -26.67%
2025-11-21 0 0.030 0.029 0.036 0.028 0.047 16,995,000 703,035 0.0414 0.030 0.029 0.036 0.028 0.047 16,995,000 0.0414 -6.25%
2025-11-20 0 0.032 0.032 0.033 0.017 0.036 47,200,000 1,277,485 0.0271 0.032 0.032 0.033 0.017 0.036 47,200,000 0.0271 77.78%
2025-11-19 0 0.018 0.017 0.018 0.014 0.018 7,560,000 123,450 0.0163 0.018 0.017 0.018 0.014 0.018 7,560,000 0.0163 28.57%
2025-11-18 0 0.014 0.014 0.015 0.014 0.016 650,000 9,495 0.0146 0.014 0.014 0.015 0.014 0.016 650,000 0.0146 -6.67%
2025-11-17 0 0.015 0.014 0.015 0.014 0.015 70,000 990 0.0141 0.015 0.014 0.015 0.014 0.015 70,000 0.0141 0.00%
2025-11-14 0 0.015 0.015 0.016 0.015 0.016 30,000 460 0.0153 0.015 0.015 0.016 0.015 0.016 30,000 0.0153 -6.25%
2025-11-13 0 0.016 0.014 0.016 0.014 0.016 225,000 3,385 0.0150 0.016 0.014 0.016 0.014 0.016 225,000 0.0150 14.29%
2025-11-12 0 0.014 0.014 0.015 0.014 0.014 40,000 560 0.0140 0.014 0.014 0.015 0.014 0.014 40,000 0.0140 -6.67%
2025-11-11 0 0.015 0.014 0.015 0.014 0.015 835,000 12,380 0.0148 0.015 0.014 0.015 0.014 0.015 835,000 0.0148 0.00%
2025-11-07 0 0.015 0.015 0.016 0.015 0.015 200,000 3,000 0.0150 0.015 0.015 0.016 0.015 0.015 200,000 0.0150 0.00%
2025-11-06 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2025-11-05 0 0.015 0.015 0.016 0.015 0.016 1,240,000 19,280 0.0155 0.015 0.015 0.016 0.015 0.016 1,240,000 0.0155 0.00%
2025-11-04 0 0.015 0.015 0.016 0.015 0.015 90,000 1,350 0.0150 0.015 0.015 0.016 0.015 0.015 90,000 0.0150 0.00%
2025-11-03 0 0.015 0.015 0.016 0.015 0.016 80,000 1,205 0.0151 0.015 0.015 0.016 0.015 0.016 80,000 0.0151 0.00%
2025-10-31 0 0.015 0.015 0.016 0.015 0.016 515,000 7,730 0.0150 0.015 0.015 0.016 0.015 0.016 515,000 0.0150 -6.25%
2025-10-30 0 0.016 0.015 0.016 0.015 0.016 4,120,000 62,665 0.0152 0.016 0.015 0.016 0.015 0.016 4,120,000 0.0152 0.00%
2025-10-28 0 0.016 0.015 0.017 0.016 0.017 255,000 4,120 0.0162 0.016 0.015 0.017 0.016 0.017 255,000 0.0162 0.00%
2025-10-27 0 0.016 0.016 0.017 0.016 0.017 230,000 3,865 0.0168 0.016 0.016 0.017 0.016 0.017 230,000 0.0168 -5.88%
2025-10-24 0 0.017 0.016 0.017 0.017 0.017 360,000 6,120 0.0170 0.017 0.016 0.017 0.017 0.017 360,000 0.0170 0.00%
2025-10-23 0 0.017 0.016 0.017 0.016 0.017 1,735,000 28,990 0.0167 0.017 0.016 0.017 0.016 0.017 1,735,000 0.0167 6.25%
2025-10-22 0 0.016 0.015 0.017 0.015 0.017 770,000 11,860 0.0154 0.016 0.015 0.017 0.015 0.017 770,000 0.0154 0.00%
2025-10-21 0 0.016 0.016 0.017 0.015 0.017 2,590,000 41,750 0.0161 0.016 0.016 0.017 0.015 0.017 2,590,000 0.0161 0.00%
2025-10-20 0 0.016 0.016 0.017 0.016 0.019 5,840,000 98,315 0.0168 0.016 0.016 0.017 0.016 0.019 5,840,000 0.0168 -5.88%
2025-10-17 0 0.017 0.016 0.017 0.016 0.022 27,270,000 487,295 0.0179 0.017 0.016 0.017 0.016 0.022 27,270,000 0.0179 21.43%
2025-10-16 0 0.014 0.013 0.015 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2025-10-15 0 0.014 0.014 0.015 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
2025-10-14 0 0.014 0.013 0.015 0.014 0.015 310,000 4,350 0.0140 0.014 0.013 0.015 0.014 0.015 310,000 0.0140 0.00%
2025-10-13 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2025-10-10 0 0.014 0.014 0.015 0.014 0.016 505,000 7,415 0.0147 0.014 0.014 0.015 0.014 0.016 505,000 0.0147 0.00%
2025-10-09 0 0.014 0.014 0.015 0.014 0.016 510,000 7,390 0.0145 0.014 0.014 0.015 0.014 0.016 510,000 0.0145 0.00%
2025-10-08 0 0.014 0.014 0.015 0.014 0.014 2,670,000 37,380 0.0140 0.014 0.014 0.015 0.014 0.014 2,670,000 0.0140 0.00%
2025-10-06 0 0.014 0.013 0.014 0.013 0.014 30,000 415 0.0138 0.014 0.013 0.014 0.013 0.014 30,000 0.0138 7.69%
2025-10-03 0 0.013 0.013 0.014 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
2025-10-02 0 0.013 0.013 0.014 0.013 0.014 40,000 540 0.0135 0.013 0.013 0.014 0.013 0.014 40,000 0.0135 -7.14%
2025-09-30 0 0.014 0.013 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.013 0.014 0.014 0.014 5,000 0.0140 7.69%
2025-09-29 0 0.013 0.013 0.014 0.013 0.014 155,000 2,070 0.0134 0.013 0.013 0.014 0.013 0.014 155,000 0.0134 0.00%
2025-09-26 0 0.013 0.013 0.014 0.013 0.014 1,085,000 15,185 0.0140 0.013 0.013 0.014 0.013 0.014 1,085,000 0.0140 0.00%
2025-09-25 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-09-24 0 0.013 0.013 0.014 0.013 0.013 15,000 195 0.0130 0.013 0.013 0.014 0.013 0.013 15,000 0.0130 0.00%
2025-09-23 0 0.013 0.013 0.014 - - 5,000 65 0.0130 0.013 0.013 0.014 - - 5,000 0.0130 0.00%
2025-09-22 0 0.013 0.013 0.014 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
2025-09-19 0 0.013 0.013 0.014 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
2025-09-18 0 0.013 0.013 0.014 0.013 0.014 1,890,000 25,140 0.0133 0.013 0.013 0.014 0.013 0.014 1,890,000 0.0133 0.00%
2025-09-17 0 0.013 0.013 0.014 0.013 0.014 625,000 8,145 0.0130 0.013 0.013 0.014 0.013 0.014 625,000 0.0130 -7.14%
2025-09-16 0 0.014 0.013 0.014 0.013 0.014 600,000 8,065 0.0134 0.014 0.013 0.014 0.013 0.014 600,000 0.0134 0.00%
2025-09-15 0 0.014 0.013 0.014 0.013 0.014 810,000 11,330 0.0140 0.014 0.013 0.014 0.013 0.014 810,000 0.0140 7.69%
2025-09-12 0 0.013 0.013 0.014 0.013 0.013 495,000 6,435 0.0130 0.013 0.013 0.014 0.013 0.013 495,000 0.0130 0.00%
2025-09-11 0 0.013 0.013 0.014 0.013 0.013 15,000 195 0.0130 0.013 0.013 0.014 0.013 0.013 15,000 0.0130 -7.14%
2025-09-10 0 0.014 0.013 0.014 0.013 0.014 1,920,000 24,970 0.0130 0.014 0.013 0.014 0.013 0.014 1,920,000 0.0130 7.69%
2025-09-09 0 0.013 0.013 0.014 0.013 0.013 225,000 2,925 0.0130 0.013 0.013 0.014 0.013 0.013 225,000 0.0130 -13.33%
2025-09-08 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-09-05 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-09-04 0 0.015 0.013 0.015 0.013 0.015 340,000 4,740 0.0139 0.015 0.013 0.015 0.013 0.015 340,000 0.0139 0.00%
2025-09-03 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2025-09-02 0 0.015 0.014 0.015 0.014 0.015 3,120,000 43,885 0.0141 0.015 0.014 0.015 0.014 0.015 3,120,000 0.0141 0.00%
2025-09-01 0 0.015 0.014 0.015 0.015 0.016 20,000 310 0.0155 0.015 0.014 0.015 0.015 0.016 20,000 0.0155 0.00%
2025-08-29 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - -6.25%
2025-08-28 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2025-08-27 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2025-08-26 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2025-08-25 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2025-08-22 0 0.016 0.014 0.016 0.016 0.016 15,000 240 0.0160 0.016 0.014 0.016 0.016 0.016 15,000 0.0160 0.00%
2025-08-21 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2025-08-20 0 0.016 0.014 0.016 0.016 0.016 1,260,000 20,160 0.0160 0.016 0.014 0.016 0.016 0.016 1,260,000 0.0160 6.67%
2025-08-19 0 0.015 0.014 0.015 0.015 0.015 480,000 7,200 0.0150 0.015 0.014 0.015 0.015 0.015 480,000 0.0150 0.00%
2025-08-18 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-08-15 0 0.015 0.014 0.015 0.013 0.015 115,000 1,715 0.0149 0.015 0.014 0.015 0.013 0.015 115,000 0.0149 0.00%
2025-08-14 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-08-13 0 0.015 0.014 0.015 0.014 0.015 2,640,000 36,965 0.0140 0.015 0.014 0.015 0.014 0.015 2,640,000 0.0140 -6.25%
2025-08-12 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2025-08-11 0 0.016 0.014 0.016 0.016 0.016 725,000 11,600 0.0160 0.016 0.014 0.016 0.016 0.016 725,000 0.0160 0.00%
2025-08-08 0 0.016 0.014 0.016 0.016 0.016 45,000 720 0.0160 0.016 0.014 0.016 0.016 0.016 45,000 0.0160 0.00%
2025-08-07 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2025-08-06 0 0.016 0.014 0.016 0.015 0.016 65,000 985 0.0152 0.016 0.014 0.016 0.015 0.016 65,000 0.0152 0.00%
2025-08-05 0 0.016 0.014 0.016 0.016 0.016 155,000 2,480 0.0160 0.016 0.014 0.016 0.016 0.016 155,000 0.0160 6.67%
2025-08-04 0 0.015 0.014 0.016 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2025-08-01 0 0.015 0.014 0.015 0.015 0.015 145,000 2,175 0.0150 0.015 0.014 0.015 0.015 0.015 145,000 0.0150 0.00%
2025-07-31 0 0.015 0.014 0.015 0.015 0.015 1,250,000 18,750 0.0150 0.015 0.014 0.015 0.015 0.015 1,250,000 0.0150 0.00%
2025-07-30 0 0.015 0.014 0.015 0.013 0.015 850,000 12,735 0.0150 0.015 0.014 0.015 0.013 0.015 850,000 0.0150 0.00%
2025-07-29 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2025-07-28 0 0.015 0.013 0.015 0.013 0.015 1,060,000 15,110 0.0143 0.015 0.013 0.015 0.013 0.015 1,060,000 0.0143 0.00%
2025-07-25 0 0.015 0.013 0.015 0.015 0.015 15,000 225 0.0150 0.015 0.013 0.015 0.015 0.015 15,000 0.0150 7.14%
2025-07-24 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2025-07-23 0 0.014 0.013 0.015 0.014 0.015 270,000 3,820 0.0141 0.014 0.013 0.015 0.014 0.015 270,000 0.0141 0.00%
2025-07-22 0 0.014 0.013 0.014 0.014 0.015 1,860,000 27,465 0.0148 0.014 0.013 0.014 0.014 0.015 1,860,000 0.0148 -6.67%
2025-07-21 0 0.015 0.014 0.015 - - 150,000 2,250 0.0150 0.015 0.014 0.015 - - 150,000 0.0150 0.00%
2025-07-18 0 0.015 0.013 0.015 0.014 0.015 670,000 9,450 0.0141 0.015 0.013 0.015 0.014 0.015 670,000 0.0141 7.14%
2025-07-17 0 0.014 0.013 0.014 0.013 0.014 2,320,000 32,335 0.0139 0.014 0.013 0.014 0.013 0.014 2,320,000 0.0139 7.69%
2025-07-16 0 0.013 0.013 0.014 0.012 0.013 610,000 7,980 0.0131 0.013 0.013 0.014 0.012 0.013 610,000 0.0131 -7.14%
2025-07-15 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2025-07-14 0 0.014 0.012 0.014 0.012 0.014 490,000 5,900 0.0120 0.014 0.012 0.014 0.012 0.014 490,000 0.0120 7.69%
2025-07-11 0 0.013 0.012 0.013 0.012 0.013 530,000 6,885 0.0130 0.013 0.012 0.013 0.012 0.013 530,000 0.0130 0.00%
2025-07-10 0 0.013 0.012 0.013 0.013 0.013 215,000 2,795 0.0130 0.013 0.012 0.013 0.013 0.013 215,000 0.0130 -7.14%
2025-07-09 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-07-08 0 0.014 0.012 0.014 0.014 0.014 50,000 700 0.0140 0.014 0.012 0.014 0.014 0.014 50,000 0.0140 0.00%
2025-07-07 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-07-04 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-07-03 0 0.014 0.012 0.014 0.012 0.014 120,000 1,670 0.0139 0.014 0.012 0.014 0.012 0.014 120,000 0.0139 0.00%
2025-07-02 0 0.014 0.012 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.012 0.014 0.014 0.014 5,000 0.0140 7.69%
2025-06-30 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-06-27 0 0.013 0.012 0.014 0.012 0.013 85,000 1,060 0.0125 0.013 0.012 0.014 0.012 0.013 85,000 0.0125 -7.14%
2025-06-26 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-06-25 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-06-24 0 0.014 0.012 0.014 0.014 0.014 30,000 420 0.0140 0.014 0.012 0.014 0.014 0.014 30,000 0.0140 7.69%
2025-06-23 0 0.013 0.012 0.014 0.013 0.013 1,000,000 13,000 0.0130 0.013 0.012 0.014 0.013 0.013 1,000,000 0.0130 -13.33%
2025-06-20 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-06-19 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-06-18 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-06-17 0 0.015 0.013 0.015 0.013 0.015 75,000 1,115 0.0149 0.015 0.013 0.015 0.013 0.015 75,000 0.0149 7.14%
2025-06-16 0 0.014 0.013 0.014 0.014 0.016 415,000 5,915 0.0143 0.014 0.013 0.014 0.014 0.016 415,000 0.0143 7.69%
2025-06-13 0 0.013 0.012 0.013 0.013 0.013 5,000 65 0.0130 0.013 0.012 0.013 0.013 0.013 5,000 0.0130 0.00%
2025-06-12 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-06-11 0 0.013 0.012 0.013 0.013 0.013 50,000 650 0.0130 0.013 0.012 0.013 0.013 0.013 50,000 0.0130 0.00%
2025-06-10 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2025-06-09 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-06-06 0 0.013 0.012 0.013 0.013 0.014 890,000 11,580 0.0130 0.013 0.012 0.013 0.013 0.014 890,000 0.0130 0.00%
2025-06-05 0 0.013 0.012 0.013 0.013 0.013 200,000 2,600 0.0130 0.013 0.012 0.013 0.013 0.013 200,000 0.0130 0.00%
2025-06-04 0 0.013 0.012 0.013 0.012 0.013 2,180,000 26,340 0.0121 0.013 0.012 0.013 0.012 0.013 2,180,000 0.0121 -7.14%
2025-06-03 0 0.014 0.012 0.014 0.012 0.014 470,000 5,770 0.0123 0.014 0.012 0.014 0.012 0.014 470,000 0.0123 0.00%
2025-06-02 0 0.014 0.013 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.013 0.014 0.014 0.014 5,000 0.0140 0.00%
2025-05-30 0 0.014 0.012 0.014 0.012 0.014 55,000 760 0.0138 0.014 0.012 0.014 0.012 0.014 55,000 0.0138 7.69%
2025-05-29 0 0.013 0.012 0.014 0.013 0.013 805,000 10,465 0.0130 0.013 0.012 0.014 0.013 0.013 805,000 0.0130 -13.33%
2025-05-28 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-05-27 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-05-26 0 0.015 0.013 0.015 0.013 0.015 25,000 365 0.0146 0.015 0.013 0.015 0.013 0.015 25,000 0.0146 15.38%
2025-05-23 0 0.013 0.013 0.015 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
2025-05-22 0 0.013 0.013 0.014 0.013 0.015 640,000 8,575 0.0134 0.013 0.013 0.014 0.013 0.015 640,000 0.0134 -7.14%
2025-05-21 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - -6.67%
2025-05-20 0 0.015 0.014 0.015 0.015 0.015 1,305,000 19,575 0.0150 0.015 0.014 0.015 0.015 0.015 1,305,000 0.0150 0.00%
2025-05-19 0 0.015 0.013 0.015 0.015 0.015 330,000 4,950 0.0150 0.015 0.013 0.015 0.015 0.015 330,000 0.0150 15.38%
2025-05-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2025-03-31 0 0.013 0.013 0.015 0.013 0.015 405,000 6,065 0.0150 0.013 0.013 0.015 0.013 0.015 405,000 0.0150 -13.33%
2025-03-28 0 0.015 0.013 0.015 0.013 0.015 1,085,000 14,395 0.0133 0.015 0.013 0.015 0.013 0.015 1,085,000 0.0133 0.00%
2025-03-27 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-03-26 0 0.015 0.013 0.015 0.015 0.015 5,000 75 0.0150 0.015 0.013 0.015 0.015 0.015 5,000 0.0150 0.00%
2025-03-25 0 0.015 0.013 0.015 0.012 0.015 485,000 6,315 0.0130 0.015 0.013 0.015 0.012 0.015 485,000 0.0130 0.00%
2025-03-24 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2025-03-21 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-03-20 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2025-03-19 0 0.015 0.013 0.015 0.013 0.015 265,000 3,650 0.0138 0.015 0.013 0.015 0.013 0.015 265,000 0.0138 0.00%
2025-03-18 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-03-17 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-03-14 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-03-13 0 0.015 0.013 0.015 0.015 0.015 15,000 225 0.0150 0.015 0.013 0.015 0.015 0.015 15,000 0.0150 7.14%
2025-03-12 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-03-11 0 0.014 0.012 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.012 0.014 0.014 0.014 5,000 0.0140 0.00%
2025-03-10 0 0.014 0.012 0.014 0.012 0.015 605,000 7,965 0.0132 0.014 0.012 0.014 0.012 0.015 605,000 0.0132 0.00%
2025-03-07 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-03-06 0 0.014 0.012 0.014 0.012 0.014 35,000 440 0.0126 0.014 0.012 0.014 0.012 0.014 35,000 0.0126 0.00%
2025-03-05 0 0.014 0.012 0.014 0.012 0.014 790,000 10,280 0.0130 0.014 0.012 0.014 0.012 0.014 790,000 0.0130 7.69%
2025-03-04 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-03-03 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-02-28 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-02-27 0 0.013 0.012 0.013 0.012 0.013 15,000 185 0.0123 0.013 0.012 0.013 0.012 0.013 15,000 0.0123 0.00%
2025-02-26 0 0.013 0.012 0.013 0.013 0.013 80,000 1,040 0.0130 0.013 0.012 0.013 0.013 0.013 80,000 0.0130 8.33%
2025-02-25 0 0.012 0.012 0.013 0.012 0.012 105,000 1,260 0.0120 0.012 0.012 0.013 0.012 0.012 105,000 0.0120 -7.69%
2025-02-24 0 0.013 0.012 0.013 0.013 0.013 600,000 7,800 0.0130 0.013 0.012 0.013 0.013 0.013 600,000 0.0130 0.00%
2025-02-21 0 0.013 0.012 0.013 0.012 0.015 2,145,000 25,760 0.0120 0.013 0.012 0.013 0.012 0.015 2,145,000 0.0120 0.00%
2025-02-20 0 0.013 0.012 0.013 0.012 0.014 530,000 6,620 0.0125 0.013 0.012 0.013 0.012 0.014 530,000 0.0125 8.33%
2025-02-19 0 0.012 0.012 0.014 0.012 0.014 115,000 1,590 0.0138 0.012 0.012 0.014 0.012 0.014 115,000 0.0138 -14.29%
2025-02-18 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2025-02-17 0 0.014 0.013 0.014 0.011 0.014 5,745,000 68,300 0.0119 0.014 0.013 0.014 0.011 0.014 5,745,000 0.0119 7.69%
2025-02-14 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-02-13 0 0.013 0.012 0.013 0.012 0.014 1,005,000 12,150 0.0121 0.013 0.012 0.013 0.012 0.014 1,005,000 0.0121 0.00%
2025-02-12 0 0.013 0.012 0.014 0.013 0.013 1,175,000 15,275 0.0130 0.013 0.012 0.014 0.013 0.013 1,175,000 0.0130 0.00%
2025-02-11 0 0.013 0.011 0.013 0.013 0.013 5,000 65 0.0130 0.013 0.011 0.013 0.013 0.013 5,000 0.0130 0.00%
2025-02-10 0 0.013 0.012 0.013 0.011 0.013 1,800,000 21,550 0.0120 0.013 0.012 0.013 0.011 0.013 1,800,000 0.0120 0.00%
2025-02-07 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-02-06 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2025-02-05 0 0.013 0.012 0.013 0.013 0.013 100,000 1,300 0.0130 0.013 0.012 0.013 0.013 0.013 100,000 0.0130 0.00%
2025-02-04 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - -7.14%
2025-02-03 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-01-28 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-01-27 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2025-01-24 0 0.014 0.013 0.014 0.013 0.014 440,000 5,760 0.0131 0.014 0.013 0.014 0.013 0.014 440,000 0.0131 0.00%
2025-01-23 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2025-01-22 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2025-01-21 0 0.014 0.013 0.014 0.013 0.014 800,000 10,410 0.0130 0.014 0.013 0.014 0.013 0.014 800,000 0.0130 -6.67%
2025-01-20 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-17 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-16 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-15 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-14 0 0.015 0.013 0.015 0.013 0.015 445,000 5,965 0.0134 0.015 0.013 0.015 0.013 0.015 445,000 0.0134 0.00%
2025-01-13 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-10 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-09 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2025-01-08 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-07 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2025-01-06 0 0.015 0.013 0.015 0.014 0.015 245,000 3,435 0.0140 0.015 0.013 0.015 0.014 0.015 245,000 0.0140 7.14%
2025-01-03 0 0.014 0.013 0.014 0.014 0.014 195,000 2,730 0.0140 0.014 0.013 0.014 0.014 0.014 195,000 0.0140 0.00%
2025-01-02 0 0.014 0.013 0.014 0.013 0.014 970,000 12,630 0.0130 0.014 0.013 0.014 0.013 0.014 970,000 0.0130 0.00%
2024-12-31 0 0.014 0.013 0.015 0.014 0.015 10,000 145 0.0145 0.014 0.013 0.015 0.014 0.015 10,000 0.0145 -6.67%
2024-12-30 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2024-12-27 0 0.015 0.014 0.015 0.015 0.015 85,000 1,275 0.0150 0.015 0.014 0.015 0.015 0.015 85,000 0.0150 0.00%
2024-12-24 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2024-12-23 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2024-12-20 0 0.015 0.014 0.015 - - 405,000 5,670 0.0140 0.015 0.014 0.015 - - 405,000 0.0140 -6.25%
2024-12-19 0 0.016 0.014 0.016 0.014 0.016 50,000 760 0.0152 0.016 0.014 0.016 0.014 0.016 50,000 0.0152 0.00%
2024-12-18 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-12-17 0 0.016 0.014 0.016 0.015 0.016 670,000 10,060 0.0150 0.016 0.014 0.016 0.015 0.016 670,000 0.0150 0.00%
2024-12-16 0 0.016 0.014 0.016 0.014 0.016 115,000 1,830 0.0159 0.016 0.014 0.016 0.014 0.016 115,000 0.0159 0.00%
2024-12-13 0 0.016 0.014 0.016 0.015 0.016 1,060,000 15,905 0.0150 0.016 0.014 0.016 0.015 0.016 1,060,000 0.0150 6.67%
2024-12-12 0 0.015 0.013 0.015 0.013 0.015 1,010,000 14,255 0.0141 0.015 0.013 0.015 0.013 0.015 1,010,000 0.0141 7.14%
2024-12-11 0 0.014 0.013 0.014 0.013 0.014 490,000 6,705 0.0137 0.014 0.013 0.014 0.013 0.014 490,000 0.0137 0.00%
2024-12-10 0 0.014 0.013 0.014 0.012 0.014 2,840,000 36,605 0.0129 0.014 0.013 0.014 0.012 0.014 2,840,000 0.0129 0.00%
2024-12-09 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-12-06 0 0.014 0.012 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.012 0.014 0.014 0.014 5,000 0.0140 0.00%
2024-12-05 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-12-04 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-12-03 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-12-02 0 0.014 0.012 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.012 0.014 0.014 0.014 5,000 0.0140 7.69%
2024-11-29 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2024-11-28 0 0.013 0.013 0.014 0.013 0.015 2,700,000 37,800 0.0140 0.013 0.013 0.014 0.013 0.015 2,700,000 0.0140 8.33%
2024-11-27 0 0.012 0.012 0.014 0.012 0.014 215,000 3,000 0.0140 0.012 0.012 0.014 0.012 0.014 215,000 0.0140 -14.29%
2024-11-26 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-11-25 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-11-22 0 0.014 0.012 0.014 0.012 0.014 320,000 3,850 0.0120 0.014 0.012 0.014 0.012 0.014 320,000 0.0120 0.00%
2024-11-21 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-11-20 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-11-19 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-11-18 0 0.014 0.013 0.014 0.012 0.014 10,000 130 0.0130 0.014 0.013 0.014 0.012 0.014 10,000 0.0130 0.00%
2024-11-15 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-11-14 0 0.014 0.013 0.014 0.013 0.014 905,000 11,770 0.0130 0.014 0.013 0.014 0.013 0.014 905,000 0.0130 7.69%
2024-11-13 0 0.013 0.013 0.014 0.013 0.013 960,000 12,480 0.0130 0.013 0.013 0.014 0.013 0.013 960,000 0.0130 -7.14%
2024-11-12 0 0.014 0.013 0.015 - - 0 0 - 0.014 0.013 0.015 - - 0 - -6.67%
2024-11-11 0 0.015 0.013 0.015 0.014 0.016 505,000 7,555 0.0150 0.015 0.013 0.015 0.014 0.016 505,000 0.0150 0.00%
2024-11-08 0 0.015 0.015 0.016 0.013 0.015 530,000 7,590 0.0143 0.015 0.015 0.016 0.013 0.015 530,000 0.0143 -6.25%
2024-11-07 0 0.016 0.014 0.016 0.015 0.016 475,000 7,225 0.0152 0.016 0.014 0.016 0.015 0.016 475,000 0.0152 6.67%
2024-11-06 0 0.015 0.013 0.015 0.013 0.015 125,000 1,850 0.0148 0.015 0.013 0.015 0.013 0.015 125,000 0.0148 7.14%
2024-11-05 0 0.014 0.013 0.014 0.014 0.015 285,000 3,995 0.0140 0.014 0.013 0.014 0.014 0.015 285,000 0.0140 0.00%
2024-11-04 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2024-11-01 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2024-10-31 0 0.014 0.013 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.013 0.014 0.014 0.014 5,000 0.0140 7.69%
2024-10-30 0 0.013 0.013 0.014 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
2024-10-29 0 0.013 0.013 0.015 0.013 0.015 90,000 1,250 0.0139 0.013 0.013 0.015 0.013 0.015 90,000 0.0139 0.00%
2024-10-28 0 0.013 0.013 0.014 0.013 0.015 80,000 1,060 0.0133 0.013 0.013 0.014 0.013 0.015 80,000 0.0133 -7.14%
2024-10-25 0 0.014 0.013 0.014 0.014 0.015 1,155,000 16,275 0.0141 0.014 0.013 0.014 0.014 0.015 1,155,000 0.0141 -12.50%
2024-10-24 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-10-23 0 0.016 0.014 0.016 0.014 0.016 330,000 5,030 0.0152 0.016 0.014 0.016 0.014 0.016 330,000 0.0152 0.00%
2024-10-22 0 0.016 0.014 0.016 0.016 0.016 70,000 1,120 0.0160 0.016 0.014 0.016 0.016 0.016 70,000 0.0160 6.67%
2024-10-21 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2024-10-18 0 0.015 0.014 0.015 0.015 0.015 995,000 14,845 0.0149 0.015 0.014 0.015 0.015 0.015 995,000 0.0149 0.00%
2024-10-17 0 0.015 0.014 0.015 0.014 0.015 110,000 1,645 0.0150 0.015 0.014 0.015 0.014 0.015 110,000 0.0150 0.00%
2024-10-16 0 0.015 0.014 0.015 0.015 0.015 50,000 750 0.0150 0.015 0.014 0.015 0.015 0.015 50,000 0.0150 0.00%
2024-10-15 0 0.015 0.014 0.015 - - 100,000 1,400 0.0140 0.015 0.014 0.015 - - 100,000 0.0140 0.00%
2024-10-14 0 0.015 0.015 0.016 0.014 0.023 10,240,000 166,070 0.0162 0.015 0.015 0.016 0.014 0.023 10,240,000 0.0162 7.14%
2024-10-10 0 0.014 0.014 0.015 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
2024-10-09 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2024-10-08 0 0.014 0.013 0.015 0.014 0.016 2,255,000 32,830 0.0146 0.014 0.013 0.015 0.014 0.016 2,255,000 0.0146 -12.50%
2024-10-07 0 0.016 0.015 0.017 0.014 0.018 3,235,000 49,435 0.0153 0.016 0.015 0.017 0.014 0.018 3,235,000 0.0153 -5.88%
2024-10-04 0 0.017 0.015 0.017 0.014 0.017 3,770,000 61,465 0.0163 0.017 0.015 0.017 0.014 0.017 3,770,000 0.0163 21.43%
2024-10-03 0 0.014 0.013 0.014 0.013 0.015 5,255,000 73,970 0.0141 0.014 0.013 0.014 0.013 0.015 5,255,000 0.0141 16.67%
2024-10-02 0 0.012 0.012 0.013 0.012 0.014 3,905,000 48,470 0.0124 0.012 0.012 0.013 0.012 0.014 3,905,000 0.0124 0.00%
2024-09-30 0 0.012 0.011 0.013 0.011 0.012 1,185,000 14,140 0.0119 0.012 0.011 0.013 0.011 0.012 1,185,000 0.0119 -7.69%
2024-09-27 0 0.013 0.011 0.013 0.013 0.013 390,000 5,070 0.0130 0.013 0.011 0.013 0.013 0.013 390,000 0.0130 0.00%
2024-09-26 0 0.013 0.011 0.013 0.011 0.013 500,000 5,800 0.0116 0.013 0.011 0.013 0.011 0.013 500,000 0.0116 0.00%
2024-09-25 0 0.013 0.011 0.013 0.013 0.013 10,000 130 0.0130 0.013 0.011 0.013 0.013 0.013 10,000 0.0130 0.00%
2024-09-24 0 0.013 0.011 0.013 0.013 0.013 10,000 130 0.0130 0.013 0.011 0.013 0.013 0.013 10,000 0.0130 0.00%
2024-09-23 0 0.013 0.011 0.013 0.011 0.013 245,000 2,955 0.0121 0.013 0.011 0.013 0.011 0.013 245,000 0.0121 8.33%
2024-09-20 0 0.012 0.011 0.012 0.011 0.012 210,000 2,320 0.0110 0.012 0.011 0.012 0.011 0.012 210,000 0.0110 -7.69%
2024-09-19 0 0.013 0.012 0.013 0.011 0.013 220,000 2,700 0.0123 0.013 0.012 0.013 0.011 0.013 220,000 0.0123 8.33%
2024-09-17 0 0.012 0.012 0.013 0.012 0.014 415,000 5,000 0.0120 0.012 0.012 0.013 0.012 0.014 415,000 0.0120 -14.29%
2024-09-16 0 0.014 0.012 0.014 0.014 0.014 35,000 490 0.0140 0.014 0.012 0.014 0.014 0.014 35,000 0.0140 0.00%
2024-09-13 0 0.014 0.012 0.014 0.012 0.014 1,970,000 25,530 0.0130 0.014 0.012 0.014 0.012 0.014 1,970,000 0.0130 7.69%
2024-09-12 0 0.013 0.012 0.013 0.012 0.013 7,710,000 92,600 0.0120 0.013 0.012 0.013 0.012 0.013 7,710,000 0.0120 8.33%
2024-09-11 0 0.012 0.011 0.012 0.011 0.012 165,000 1,835 0.0111 0.012 0.011 0.012 0.011 0.012 165,000 0.0111 0.00%
2024-09-10 0 0.012 0.011 0.012 0.011 0.012 305,000 3,495 0.0115 0.012 0.011 0.012 0.011 0.012 305,000 0.0115 0.00%
2024-09-09 0 0.012 0.011 0.012 0.011 0.012 3,070,000 34,125 0.0111 0.012 0.011 0.012 0.011 0.012 3,070,000 0.0111 -7.69%
2024-09-05 0 0.013 0.011 0.013 0.012 0.015 24,710,000 339,090 0.0137 0.013 0.011 0.013 0.012 0.015 24,710,000 0.0137 0.00%
2024-09-04 0 0.013 0.013 0.014 0.013 0.015 107,245,000 1,452,740 0.0135 0.013 0.013 0.014 0.013 0.015 107,245,000 0.0135 -13.33%
2024-09-03 0 0.015 0.014 0.015 0.013 0.016 270,000 3,795 0.0141 0.015 0.014 0.015 0.013 0.016 270,000 0.0141 -6.25%
2024-09-02 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-08-30 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-08-29 0 0.016 0.013 0.016 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2024-08-28 0 0.016 0.013 0.016 - - 1 0 - 0.016 0.013 0.016 - - 1 - 0.00%
2024-08-27 0 0.016 0.013 0.016 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2024-08-26 0 0.016 0.013 0.016 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2024-08-23 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-08-22 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-08-21 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-08-20 0 0.016 0.014 0.016 0.016 0.016 200,000 3,200 0.0160 0.016 0.014 0.016 0.016 0.016 200,000 0.0160 0.00%
2024-08-19 0 0.016 0.014 0.016 0.014 0.017 780,000 11,755 0.0151 0.016 0.014 0.016 0.014 0.017 780,000 0.0151 6.67%
2024-08-16 0 0.015 0.013 0.015 0.012 0.015 5,340,000 70,360 0.0132 0.015 0.013 0.015 0.012 0.015 5,340,000 0.0132 36.36%
2024-08-15 0 0.011 0.011 0.012 0.011 0.012 90,000 1,065 0.0118 0.011 0.011 0.012 0.011 0.012 90,000 0.0118 0.00%
2024-08-14 0 0.011 0.010 0.011 0.010 0.011 4,705,000 47,215 0.0100 0.011 0.010 0.011 0.010 0.011 4,705,000 0.0100 10.00%
2024-08-13 0 0.010 0.010 0.012 - - 0 0 - 0.010 0.010 0.012 - - 0 - 0.00%
2024-08-12 0 0.010 0.010 0.011 0.010 0.010 5,000 50 0.0100 0.010 0.010 0.011 0.010 0.010 5,000 0.0100 0.00%
2024-08-09 0 0.010 0.010 0.011 0.010 0.012 520,000 5,810 0.0112 0.010 0.010 0.011 0.010 0.012 520,000 0.0112 -16.67%
2024-08-08 0 0.012 0.011 0.012 0.012 0.012 5,000 60 0.0120 0.012 0.011 0.012 0.012 0.012 5,000 0.0120 9.09%
2024-08-07 0 0.011 0.011 0.012 0.011 0.012 2,175,000 24,095 0.0111 0.011 0.011 0.012 0.011 0.012 2,175,000 0.0111 -8.33%
2024-08-06 0 0.012 0.012 0.013 0.012 0.015 510,000 6,215 0.0122 0.012 0.012 0.013 0.012 0.015 510,000 0.0122 -25.00%
2024-08-05 0 0.016 0.013 0.016 - - 0 0 - 0.016 0.013 0.016 - - 0 - 0.00%
2024-08-02 0 0.016 0.012 0.016 - - 0 0 - 0.016 0.012 0.016 - - 0 - 0.00%
2024-08-01 0 0.016 0.013 0.016 0.017 0.017 105,000 1,785 0.0170 0.016 0.013 0.016 0.017 0.017 105,000 0.0170 6.67%
2024-07-31 0 0.015 0.012 0.015 0.013 0.015 10,000 140 0.0140 0.015 0.012 0.015 0.013 0.015 10,000 0.0140 7.14%
2024-07-30 0 0.014 0.013 0.014 0.015 0.015 5,000 75 0.0150 0.014 0.013 0.014 0.015 0.015 5,000 0.0150 -6.67%
2024-07-29 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2024-07-26 0 0.015 0.013 0.015 - - 1 0 - 0.015 0.013 0.015 - - 1 - 0.00%
2024-07-25 0 0.015 0.012 0.015 0.015 0.015 10,000 150 0.0150 0.015 0.012 0.015 0.015 0.015 10,000 0.0150 15.38%
2024-07-24 0 0.013 0.012 0.013 0.012 0.014 40,000 535 0.0134 0.013 0.012 0.013 0.012 0.014 40,000 0.0134 -7.14%
2024-07-23 0 0.014 0.012 0.014 0.012 0.014 225,000 2,940 0.0131 0.014 0.012 0.014 0.012 0.014 225,000 0.0131 16.67%
2024-07-22 0 0.012 0.012 0.013 0.012 0.014 30,000 395 0.0132 0.012 0.012 0.013 0.012 0.014 30,000 0.0132 -7.69%
2024-07-19 0 0.013 0.013 0.015 0.013 0.015 1,250,000 16,975 0.0136 0.013 0.013 0.015 0.013 0.015 1,250,000 0.0136 -23.53%
2024-07-18 0 0.017 0.013 0.017 0.016 0.017 15,000 250 0.0167 0.017 0.013 0.017 0.016 0.017 15,000 0.0167 0.00%
2024-07-17 0 0.017 0.013 0.017 - - 0 0 - 0.017 0.013 0.017 - - 0 - 0.00%
2024-07-16 0 0.017 0.013 0.017 - - 0 0 - 0.017 0.013 0.017 - - 0 - 0.00%
2024-07-15 0 0.017 0.013 0.017 - - 0 0 - 0.017 0.013 0.017 - - 0 - 0.00%
2024-07-12 0 0.017 0.013 0.017 - - 0 0 - 0.017 0.013 0.017 - - 0 - 0.00%
2024-07-11 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - 0.00%
2024-07-10 0 0.017 0.013 0.017 0.017 0.017 5,000 85 0.0170 0.017 0.013 0.017 0.017 0.017 5,000 0.0170 6.25%
2024-07-09 0 0.016 0.013 0.016 0.015 0.016 235,000 3,530 0.0150 0.016 0.013 0.016 0.015 0.016 235,000 0.0150 -5.88%
2024-07-08 0 0.017 0.013 0.017 0.015 0.017 10,000 160 0.0160 0.017 0.013 0.017 0.015 0.017 10,000 0.0160 13.33%
2024-07-05 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-07-04 0 0.015 0.013 0.015 0.011 0.015 2,735,000 38,310 0.0140 0.015 0.013 0.015 0.011 0.015 2,735,000 0.0140 36.36%
2024-07-03 0 0.011 0.011 0.012 0.011 0.013 2,850,000 34,160 0.0120 0.011 0.011 0.012 0.011 0.013 2,850,000 0.0120 0.00%
2024-07-02 0 0.011 0.011 0.012 0.011 0.012 105,000 1,255 0.0120 0.011 0.011 0.012 0.011 0.012 105,000 0.0120 -15.38%
2024-06-28 0 0.013 0.011 0.013 0.010 0.013 1,600,000 17,810 0.0111 0.013 0.011 0.013 0.010 0.013 1,600,000 0.0111 8.33%
2024-06-27 0 0.012 0.011 0.012 0.011 0.012 260,000 3,115 0.0120 0.012 0.011 0.012 0.011 0.012 260,000 0.0120 -7.69%
2024-06-26 0 0.013 0.012 0.013 0.015 0.015 10,000 145 0.0145 0.013 0.012 0.013 0.015 0.015 10,000 0.0145 8.33%
2024-06-25 0 0.012 0.012 0.013 0.012 0.014 10,000 130 0.0130 0.012 0.012 0.013 0.012 0.014 10,000 0.0130 0.00%
2024-06-24 0 0.012 0.012 0.013 - - 0 0 - 0.012 0.012 0.013 - - 0 - 0.00%
2024-06-21 0 0.012 0.012 0.013 0.012 0.013 15,000 185 0.0123 0.012 0.012 0.013 0.012 0.013 15,000 0.0123 -7.69%
2024-06-20 0 0.013 0.012 0.013 0.013 0.013 5,000 65 0.0130 0.013 0.012 0.013 0.013 0.013 5,000 0.0130 8.33%
2024-06-19 0 0.012 0.012 0.013 0.012 0.013 100,000 1,295 0.0130 0.012 0.012 0.013 0.012 0.013 100,000 0.0130 -7.69%
2024-06-18 0 0.013 0.012 0.013 0.013 0.014 215,000 2,800 0.0130 0.013 0.012 0.013 0.013 0.014 215,000 0.0130 0.00%
2024-06-17 0 0.013 0.012 0.014 0.013 0.013 100,000 1,300 0.0130 0.013 0.012 0.014 0.013 0.013 100,000 0.0130 0.00%
2024-06-14 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - -7.14%
2024-06-13 0 0.014 0.011 0.014 - - 0 0 - 0.014 0.011 0.014 - - 0 - 0.00%
2024-06-12 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-06-11 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-06-07 0 0.014 0.011 0.014 - - 0 0 - 0.014 0.011 0.014 - - 0 - 0.00%
2024-06-06 0 0.014 0.011 0.014 0.011 0.014 19,800 213 0.0108 0.014 0.011 0.014 0.011 0.014 19,800 0.0108 0.00%
2024-06-05 0 0.014 0.011 0.014 - - 0 0 - 0.014 0.011 0.014 - - 0 - 0.00%
2024-06-04 0 0.014 0.011 0.014 - - 0 0 - 0.014 0.011 0.014 - - 0 - 0.00%
2024-06-03 0 0.014 0.012 0.014 - - 315,000 3,780 0.0120 0.014 0.012 0.014 - - 315,000 0.0120 0.00%
2024-05-31 0 0.014 0.013 0.015 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2024-05-30 0 0.014 0.012 0.015 - - 0 0 - 0.014 0.012 0.015 - - 0 - 0.00%
2024-05-29 0 0.014 0.012 0.015 - - 0 0 - 0.014 0.012 0.015 - - 0 - 0.00%
2024-05-28 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-05-27 0 0.014 0.013 0.015 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2024-05-24 0 0.014 0.013 0.015 - - 100,000 1,300 0.0130 0.014 0.013 0.015 - - 100,000 0.0130 0.00%
2024-05-23 0 0.014 0.012 0.014 0.013 0.014 465,000 6,050 0.0130 0.014 0.012 0.014 0.013 0.014 465,000 0.0130 16.67%
2024-05-22 0 0.012 0.012 0.013 0.011 0.011 300,000 3,300 0.0110 0.012 0.012 0.013 0.011 0.011 300,000 0.0110 0.00%
2024-05-21 0 0.012 0.011 0.013 0.012 0.012 810,000 9,720 0.0120 0.012 0.011 0.013 0.012 0.012 810,000 0.0120 0.00%
2024-05-20 0 0.012 0.012 0.013 0.012 0.012 520,000 6,240 0.0120 0.012 0.012 0.013 0.012 0.012 520,000 0.0120 -7.69%
2024-05-17 0 0.013 0.012 0.013 0.012 0.013 1,190,000 15,360 0.0129 0.013 0.012 0.013 0.012 0.013 1,190,000 0.0129 0.00%
2024-05-16 0 0.013 0.012 0.013 0.011 0.013 5,585,000 66,605 0.0119 0.013 0.012 0.013 0.011 0.013 5,585,000 0.0119 -7.14%
2024-05-14 0 0.014 0.012 0.014 0.015 0.015 10,000 150 0.0150 0.014 0.012 0.014 0.015 0.015 10,000 0.0150 0.00%
2024-05-13 0 0.014 0.014 0.015 0.012 0.014 130,000 1,810 0.0139 0.014 0.014 0.015 0.012 0.014 130,000 0.0139 0.00%
2024-05-10 0 0.014 0.012 0.014 0.014 0.014 60,000 840 0.0140 0.014 0.012 0.014 0.014 0.014 60,000 0.0140 0.00%
2024-05-09 0 0.014 0.012 0.014 0.014 0.014 65,000 910 0.0140 0.014 0.012 0.014 0.014 0.014 65,000 0.0140 0.00%
2024-05-08 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-05-07 0 0.014 0.013 0.014 0.015 0.015 10,000 150 0.0150 0.014 0.013 0.014 0.015 0.015 10,000 0.0150 0.00%
2024-05-06 0 0.014 0.013 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.013 0.014 0.014 0.014 5,000 0.0140 0.00%
2024-05-03 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-05-02 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-30 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-29 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-26 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-25 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-24 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-23 0 0.014 0.012 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.012 0.014 0.014 0.014 5,000 0.0140 0.00%
2024-04-22 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-19 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-18 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-17 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-16 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-15 0 0.014 0.012 0.014 0.014 0.014 5,000 70 0.0140 0.014 0.012 0.014 0.014 0.014 5,000 0.0140 0.00%
2024-04-12 0 0.014 0.012 0.014 0.014 0.014 10,000 140 0.0140 0.014 0.012 0.014 0.014 0.014 10,000 0.0140 0.00%
2024-04-11 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-10 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2024-04-09 0 0.014 0.012 0.015 - - 0 0 - 0.014 0.012 0.015 - - 0 - 0.00%
2024-04-08 0 0.014 0.014 0.015 - - 0 0 - 0.014 0.014 0.015 - - 0 - 16.67%
2024-04-05 0 0.012 0.012 0.014 - - 0 0 - 0.012 0.012 0.014 - - 0 - 0.00%
2024-04-03 0 0.012 0.012 0.015 - - 0 0 - 0.012 0.012 0.015 - - 0 - 0.00%
2024-04-02 0 0.012 0.012 0.014 0.012 0.012 940,000 11,280 0.0120 0.012 0.012 0.014 0.012 0.012 940,000 0.0120 -14.29%
2024-03-28 0 0.014 0.013 0.014 0.014 0.014 800,000 11,200 0.0140 0.014 0.013 0.014 0.014 0.014 800,000 0.0140 -6.67%
2024-03-27 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2024-03-26 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2024-03-25 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-03-22 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-03-21 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-03-20 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-03-19 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-03-18 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-03-15 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-03-14 0 0.015 0.013 0.015 0.015 0.015 75,000 1,125 0.0150 0.015 0.013 0.015 0.015 0.015 75,000 0.0150 15.38%
2024-03-13 0 0.013 0.012 0.015 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2024-03-12 0 0.013 0.012 0.013 0.013 0.013 100,000 1,300 0.0130 0.013 0.012 0.013 0.013 0.013 100,000 0.0130 0.00%
2024-03-11 0 0.013 0.013 0.015 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
2024-03-08 0 0.013 0.013 0.015 0.013 0.013 135,000 1,755 0.0130 0.013 0.013 0.015 0.013 0.013 135,000 0.0130 -13.33%
2024-03-07 0 0.015 0.013 0.015 0.013 0.015 40,000 530 0.0133 0.015 0.013 0.015 0.013 0.015 40,000 0.0133 0.00%
2024-03-06 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - -6.25%
2024-03-05 0 0.016 0.014 0.016 0.016 0.016 5,000 80 0.0160 0.016 0.014 0.016 0.016 0.016 5,000 0.0160 6.67%
2024-03-04 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - -6.25%
2024-03-01 0 0.016 0.015 0.016 0.015 0.016 415,000 6,625 0.0160 0.016 0.015 0.016 0.015 0.016 415,000 0.0160 0.00%
2024-02-29 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2024-02-28 0 0.016 0.014 0.016 0.016 0.016 10,000 160 0.0160 0.016 0.014 0.016 0.016 0.016 10,000 0.0160 6.67%
2024-02-27 0 0.015 0.014 0.015 0.015 0.015 30,000 450 0.0150 0.015 0.014 0.015 0.015 0.015 30,000 0.0150 -6.25%
2024-02-26 0 0.016 0.014 0.016 0.016 0.016 200,000 3,200 0.0160 0.016 0.014 0.016 0.016 0.016 200,000 0.0160 0.00%
2024-02-23 0 0.016 0.014 0.016 0.014 0.016 80,000 1,250 0.0156 0.016 0.014 0.016 0.014 0.016 80,000 0.0156 6.67%
2024-02-22 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2024-02-21 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-02-20 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-02-19 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-02-16 0 0.015 0.013 0.015 0.013 0.015 1,240,000 16,960 0.0137 0.015 0.013 0.015 0.013 0.015 1,240,000 0.0137 0.00%
2024-02-15 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-02-14 0 0.015 0.013 0.015 0.015 0.015 35,000 525 0.0150 0.015 0.013 0.015 0.015 0.015 35,000 0.0150 0.00%
2024-02-09 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2024-02-08 0 0.015 0.013 0.015 0.013 0.015 720,000 9,890 0.0137 0.015 0.013 0.015 0.013 0.015 720,000 0.0137 25.00%
2024-02-07 0 0.012 0.012 0.015 0.012 0.012 200,000 2,400 0.0120 0.012 0.012 0.015 0.012 0.012 200,000 0.0120 -7.69%
2024-02-06 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2024-02-05 0 0.013 0.012 0.015 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2024-02-02 0 0.013 0.012 0.015 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2024-02-01 0 0.013 0.012 0.015 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2024-01-31 0 0.013 0.012 0.015 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2024-01-30 0 0.013 0.013 0.015 0.012 0.013 450,000 5,835 0.0130 0.013 0.013 0.015 0.012 0.013 450,000 0.0130 0.00%
2024-01-29 0 0.013 0.013 0.014 0.013 0.017 10,125,000 143,095 0.0141 0.013 0.013 0.014 0.013 0.017 10,125,000 0.0141 -31.58%
2024-01-26 0 0.019 0.017 0.019 0.017 0.020 15,000 280 0.0187 0.019 0.017 0.019 0.017 0.020 15,000 0.0187 11.76%
2024-01-25 0 0.017 0.016 0.020 0.016 0.019 2,850,000 49,015 0.0172 0.017 0.016 0.020 0.016 0.019 2,850,000 0.0172 -26.09%
2024-01-24 0 0.023 0.019 0.023 0.023 0.023 5,000 115 0.0230 0.023 0.019 0.023 0.023 0.023 5,000 0.0230 4.55%
2024-01-23 0 0.022 0.018 0.022 - - 0 0 - 0.022 0.018 0.022 - - 0 - 0.00%
2024-01-22 0 0.022 0.019 0.022 - - 0 0 - 0.022 0.019 0.022 - - 0 - -4.35%
2024-01-19 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2024-01-18 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2024-01-17 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2024-01-16 0 0.023 0.019 0.023 0.018 0.023 180,000 3,270 0.0182 0.023 0.019 0.023 0.018 0.023 180,000 0.0182 4.55%
2024-01-15 0 0.022 0.020 0.023 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2024-01-12 0 0.022 0.019 0.023 - - 0 0 - 0.022 0.019 0.023 - - 0 - 0.00%
2024-01-11 0 0.022 0.018 0.024 - - 0 0 - 0.022 0.018 0.024 - - 0 - 0.00%
2024-01-10 0 0.022 0.019 0.022 0.023 0.023 95,000 2,185 0.0230 0.022 0.019 0.022 0.023 0.023 95,000 0.0230 -4.35%
2024-01-09 0 0.023 0.019 0.023 0.021 0.023 250,000 5,480 0.0219 0.023 0.019 0.023 0.021 0.023 250,000 0.0219 9.52%
2024-01-08 0 0.021 0.018 0.023 - - 0 0 - 0.021 0.018 0.023 - - 0 - 0.00%
2024-01-05 0 0.021 0.017 0.023 0.021 0.021 5,000 105 0.0210 0.021 0.017 0.023 0.021 0.021 5,000 0.0210 5.00%
2024-01-04 0 0.020 0.017 0.020 0.017 0.020 15,000 270 0.0180 0.020 0.017 0.020 0.017 0.020 15,000 0.0180 0.00%
2024-01-03 0 0.020 0.018 0.020 0.018 0.020 25,000 470 0.0188 0.020 0.018 0.020 0.018 0.020 25,000 0.0188 11.11%
2024-01-02 0 0.018 0.017 0.021 0.018 0.023 250,000 4,615 0.0185 0.018 0.017 0.021 0.018 0.023 250,000 0.0185 -21.74%
2023-12-29 0 0.023 0.017 0.023 0.018 0.024 300,000 5,985 0.0200 0.023 0.017 0.023 0.018 0.024 300,000 0.0200 -8.00%
2023-12-28 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2023-12-27 0 0.025 0.019 0.025 - - 0 0 - 0.025 0.019 0.025 - - 0 - 0.00%
2023-12-22 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2023-12-21 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2023-12-20 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2023-12-19 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2023-12-18 0 0.025 0.021 0.025 0.020 0.026 60,000 1,255 0.0209 0.025 0.021 0.025 0.020 0.026 60,000 0.0209 0.00%
2023-12-15 0 0.025 0.020 0.025 0.019 0.025 200,000 4,330 0.0217 0.025 0.020 0.025 0.019 0.025 200,000 0.0217 -3.85%
2023-12-14 0 0.026 0.021 0.026 - - 0 0 - 0.026 0.021 0.026 - - 0 - 0.00%
2023-12-13 0 0.026 0.021 0.026 - - 0 0 - 0.026 0.021 0.026 - - 0 - 0.00%
2023-12-12 0 0.026 0.022 0.026 0.026 0.026 5,000 130 0.0260 0.026 0.022 0.026 0.026 0.026 5,000 0.0260 4.00%
2023-12-11 0 0.025 0.021 0.025 0.025 0.025 15,000 375 0.0250 0.025 0.021 0.025 0.025 0.025 15,000 0.0250 8.70%
2023-12-08 0 0.023 0.020 0.023 0.020 0.023 725,000 15,890 0.0219 0.023 0.020 0.023 0.020 0.023 725,000 0.0219 9.52%
2023-12-07 0 0.021 0.018 0.021 0.018 0.021 300,000 6,000 0.0200 0.021 0.018 0.021 0.018 0.021 300,000 0.0200 16.67%
2023-12-06 0 0.018 0.017 0.018 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2023-12-05 0 0.018 0.017 0.018 0.019 0.019 5,000 95 0.0190 0.018 0.017 0.018 0.019 0.019 5,000 0.0190 -5.26%
2023-12-04 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2023-12-01 0 0.019 0.017 0.020 - - 0 0 - 0.019 0.017 0.020 - - 0 - 0.00%
2023-11-30 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - -5.00%
2023-11-29 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2023-11-28 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2023-11-27 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - -4.76%
2023-11-24 0 0.021 0.017 0.021 0.021 0.021 5,000 105 0.0210 0.021 0.017 0.021 0.021 0.021 5,000 0.0210 23.53%
2023-11-23 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-11-22 0 0.017 0.017 0.021 0.017 0.021 20,000 380 0.0190 0.017 0.017 0.021 0.017 0.021 20,000 0.0190 0.00%
2023-11-21 0 0.017 0.017 0.019 0.017 0.019 430,000 7,710 0.0179 0.017 0.017 0.019 0.017 0.019 430,000 0.0179 0.00%
2023-11-20 0 0.017 0.016 0.021 0.016 0.019 110,000 2,010 0.0183 0.017 0.016 0.021 0.016 0.019 110,000 0.0183 -19.05%
2023-11-17 0 0.021 0.018 0.021 - - 0 0 - 0.021 0.018 0.021 - - 0 - 0.00%
2023-11-16 0 0.021 0.016 0.021 0.019 0.022 110,000 2,150 0.0195 0.021 0.016 0.021 0.019 0.022 110,000 0.0195 -8.70%
2023-11-15 0 0.023 0.018 0.023 - - 0 0 - 0.023 0.018 0.023 - - 0 - 0.00%
2023-11-14 0 0.023 0.018 0.023 0.022 0.023 310,000 6,825 0.0220 0.023 0.018 0.023 0.022 0.023 310,000 0.0220 4.55%
2023-11-13 0 0.022 0.018 0.022 0.018 0.022 260,000 5,490 0.0211 0.022 0.018 0.022 0.018 0.022 260,000 0.0211 4.76%
2023-11-10 0 0.021 0.018 0.022 0.018 0.022 40,000 855 0.0214 0.021 0.018 0.022 0.018 0.022 40,000 0.0214 0.00%
2023-11-09 0 0.021 0.018 0.021 0.018 0.021 15,000 285 0.0190 0.021 0.018 0.021 0.018 0.021 15,000 0.0190 -4.55%
2023-11-08 0 0.022 0.018 0.022 - - 0 0 - 0.022 0.018 0.022 - - 0 - 0.00%
2023-11-07 0 0.022 0.018 0.022 0.018 0.022 20,000 410 0.0205 0.022 0.018 0.022 0.018 0.022 20,000 0.0205 0.00%
2023-11-06 0 0.022 0.018 0.022 - - 0 0 - 0.022 0.018 0.022 - - 0 - 0.00%
2023-11-03 0 0.022 0.017 0.022 0.017 0.022 40,000 830 0.0208 0.022 0.017 0.022 0.017 0.022 40,000 0.0208 4.76%
2023-11-02 0 0.021 0.017 0.022 0.021 0.021 5,000 105 0.0210 0.021 0.017 0.022 0.021 0.021 5,000 0.0210 5.00%
2023-11-01 0 0.020 0.016 0.021 0.019 0.020 20,000 385 0.0193 0.020 0.016 0.021 0.019 0.020 20,000 0.0193 5.26%
2023-10-31 0 0.019 0.016 0.020 0.016 0.020 720,000 13,765 0.0191 0.019 0.016 0.020 0.016 0.020 720,000 0.0191 26.67%
2023-10-30 0 0.015 0.015 0.019 0.015 0.018 440,000 6,955 0.0158 0.015 0.015 0.019 0.015 0.018 440,000 0.0158 -21.05%
2023-10-27 0 0.019 0.016 0.020 - - 0 0 - 0.019 0.016 0.020 - - 0 - 0.00%
2023-10-26 0 0.019 0.015 0.019 - - 0 0 - 0.019 0.015 0.019 - - 0 - -5.00%
2023-10-25 0 0.020 0.016 0.020 - - 0 0 - 0.020 0.016 0.020 - - 0 - 0.00%
2023-10-24 0 0.020 0.016 0.020 - - 0 0 - 0.020 0.016 0.020 - - 0 - 0.00%
2023-10-20 0 0.020 0.016 0.020 0.016 0.020 20,000 340 0.0170 0.020 0.016 0.020 0.016 0.020 20,000 0.0170 -9.09%
2023-10-19 0 0.022 0.016 0.022 - - 0 0 - 0.022 0.016 0.022 - - 0 - -4.35%
2023-10-18 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2023-10-17 0 0.023 0.017 0.023 - - 0 0 - 0.023 0.017 0.023 - - 0 - 0.00%
2023-10-16 0 0.023 0.017 0.023 0.023 0.023 5,000 115 0.0230 0.023 0.017 0.023 0.023 0.023 5,000 0.0230 21.05%
2023-10-13 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2023-10-12 0 0.019 0.017 0.023 - - 0 0 - 0.019 0.017 0.023 - - 0 - 0.00%
2023-10-11 0 0.019 0.017 0.023 - - 0 0 - 0.019 0.017 0.023 - - 0 - 0.00%
2023-10-10 0 0.019 0.017 0.022 - - 0 0 - 0.019 0.017 0.022 - - 0 - 0.00%
2023-10-09 0 0.019 0.017 0.023 - - 0 0 - 0.019 0.017 0.023 - - 0 - 0.00%
2023-10-06 0 0.019 0.017 0.022 - - 0 0 - 0.019 0.017 0.022 - - 0 - 0.00%
2023-10-05 0 0.019 0.017 0.023 - - 0 0 - 0.019 0.017 0.023 - - 0 - 0.00%
2023-10-04 0 0.019 0.017 0.019 0.019 0.022 65,000 1,280 0.0197 0.019 0.017 0.019 0.019 0.022 65,000 0.0197 -13.64%
2023-10-03 0 0.022 0.019 0.024 - - 0 0 - 0.022 0.019 0.024 - - 0 - 0.00%
2023-09-29 0 0.022 0.018 0.023 - - 0 0 - 0.022 0.018 0.023 - - 0 - 0.00%
2023-09-28 0 0.022 0.017 0.024 - - 0 0 - 0.022 0.017 0.024 - - 0 - 0.00%
2023-09-27 0 0.022 0.019 0.023 - - 0 0 - 0.022 0.019 0.023 - - 0 - 0.00%
2023-09-26 0 0.022 0.017 0.024 - - 0 0 - 0.022 0.017 0.024 - - 0 - 0.00%
2023-09-25 0 0.022 0.019 0.022 - - 0 0 - 0.022 0.019 0.022 - - 0 - -4.35%
2023-09-22 0 0.023 0.019 0.024 - - 0 0 - 0.023 0.019 0.024 - - 0 - 0.00%
2023-09-21 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - -4.17%
2023-09-20 0 0.024 0.019 0.024 0.024 0.024 5,000 120 0.0240 0.024 0.019 0.024 0.024 0.024 5,000 0.0240 4.35%
2023-09-19 0 0.023 0.018 0.023 - - 0 0 - 0.023 0.018 0.023 - - 0 - -4.17%
2023-09-18 0 0.024 0.019 0.024 - - 0 0 - 0.024 0.019 0.024 - - 0 - 0.00%
2023-09-15 0 0.024 0.016 0.024 0.018 0.024 35,000 740 0.0211 0.024 0.016 0.024 0.018 0.024 35,000 0.0211 9.09%
2023-09-14 0 0.022 0.022 0.023 0.019 0.019 25,000 475 0.0190 0.022 0.022 0.023 0.019 0.019 25,000 0.0190 -8.33%
2023-09-13 0 0.024 0.017 0.024 0.020 0.025 175,000 4,160 0.0238 0.024 0.017 0.024 0.020 0.025 175,000 0.0238 0.00%
2023-09-12 0 0.024 0.019 0.024 - - 115,000 2,300 0.0200 0.024 0.019 0.024 - - 115,000 0.0200 -4.00%
2023-09-11 0 0.025 0.019 0.025 - - 0 0 - 0.025 0.019 0.025 - - 0 - 0.00%
2023-09-07 0 0.025 0.018 0.025 0.022 0.025 365,000 8,070 0.0221 0.025 0.018 0.025 0.022 0.025 365,000 0.0221 19.05%
2023-09-06 0 0.021 0.017 0.022 0.016 0.021 4,065,000 65,115 0.0160 0.021 0.017 0.022 0.016 0.021 4,065,000 0.0160 16.67%
2023-09-05 0 0.018 0.018 0.021 0.016 0.018 300,000 5,300 0.0177 0.018 0.018 0.021 0.016 0.018 300,000 0.0177 0.00%
2023-09-04 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-08-31 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-08-30 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-08-29 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-08-28 0 0.018 0.015 0.018 0.017 0.018 305,000 5,190 0.0170 0.018 0.015 0.018 0.017 0.018 305,000 0.0170 12.50%
2023-08-25 0 0.016 0.014 0.017 0.014 0.017 145,000 2,185 0.0151 0.016 0.014 0.017 0.014 0.017 145,000 0.0151 0.00%
2023-08-24 0 0.016 0.015 0.017 0.016 0.016 40,000 640 0.0160 0.016 0.015 0.017 0.016 0.016 40,000 0.0160 6.67%
2023-08-23 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2023-08-22 0 0.015 0.014 0.016 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2023-08-21 0 0.015 0.014 0.016 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2023-08-18 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2023-08-17 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2023-08-16 0 0.015 0.014 0.016 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2023-08-15 0 0.015 0.015 0.017 0.014 0.014 60,000 840 0.0140 0.015 0.015 0.017 0.014 0.014 60,000 0.0140 0.00%
2023-08-14 0 0.015 0.015 0.017 0.015 0.016 40,000 620 0.0155 0.015 0.015 0.017 0.015 0.016 40,000 0.0155 -11.76%
2023-08-11 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2023-08-10 0 0.017 0.015 0.018 0.017 0.017 50,000 850 0.0170 0.017 0.015 0.018 0.017 0.017 50,000 0.0170 13.33%
2023-08-09 0 0.015 0.015 0.017 0.015 0.015 35,000 525 0.0150 0.015 0.015 0.017 0.015 0.015 35,000 0.0150 -11.76%
2023-08-08 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2023-08-07 0 0.017 0.015 0.018 0.017 0.017 225,000 3,825 0.0170 0.017 0.015 0.018 0.017 0.017 225,000 0.0170 13.33%
2023-08-04 0 0.015 0.014 0.017 0.014 0.015 230,000 3,350 0.0146 0.015 0.014 0.017 0.014 0.015 230,000 0.0146 -11.76%
2023-08-03 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2023-08-02 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - 0.00%
2023-08-01 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - 0.00%
2023-07-31 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2023-07-28 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - 0.00%
2023-07-27 0 0.017 0.015 0.017 0.017 0.017 10,000 170 0.0170 0.017 0.015 0.017 0.017 0.017 10,000 0.0170 13.33%
2023-07-26 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2023-07-25 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2023-07-24 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2023-07-21 0 0.015 0.015 0.017 0.015 0.017 10,000 160 0.0160 0.015 0.015 0.017 0.015 0.017 10,000 0.0160 0.00%
2023-07-20 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2023-07-19 0 0.015 0.014 0.017 0.014 0.015 820,000 11,880 0.0145 0.015 0.014 0.017 0.014 0.015 820,000 0.0145 0.00%
2023-07-18 0 0.015 0.014 0.017 0.015 0.015 400,000 6,000 0.0150 0.015 0.014 0.017 0.015 0.015 400,000 0.0150 -16.67%
2023-07-14 0 0.018 0.013 0.018 - - 0 0 - 0.018 0.013 0.018 - - 0 - 0.00%
2023-07-13 0 0.018 0.014 0.018 - - 0 0 - 0.018 0.014 0.018 - - 0 - 0.00%
2023-07-12 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-07-11 0 0.018 0.013 0.018 0.018 0.018 5,000 90 0.0180 0.018 0.013 0.018 0.018 0.018 5,000 0.0180 20.00%
2023-07-10 0 0.015 0.014 0.018 0.015 0.015 1,200,000 18,000 0.0150 0.015 0.014 0.018 0.015 0.015 1,200,000 0.0150 -6.25%
2023-07-07 0 0.016 0.016 0.019 0.016 0.016 70,000 1,120 0.0160 0.016 0.016 0.019 0.016 0.016 70,000 0.0160 0.00%
2023-07-06 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2023-07-05 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2023-07-04 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2023-07-03 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2023-06-30 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2023-06-29 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2023-06-28 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2023-06-27 0 0.016 0.015 0.017 0.016 0.016 55,000 880 0.0160 0.016 0.015 0.017 0.016 0.016 55,000 0.0160 -15.79%
2023-06-26 0 0.019 0.015 0.019 - - 5,000 95 0.0190 0.019 0.015 0.019 - - 5,000 0.0190 0.00%
2023-06-23 0 0.019 0.015 0.019 0.019 0.019 50,000 930 0.0186 0.019 0.015 0.019 0.019 0.019 50,000 0.0186 26.67%
2023-06-21 0 0.015 0.015 0.019 - - 5,000 75 0.0150 0.015 0.015 0.019 - - 5,000 0.0150 0.00%
2023-06-20 0 0.015 0.015 0.019 0.015 0.015 10,000 150 0.0150 0.015 0.015 0.019 0.015 0.015 10,000 0.0150 -11.76%
2023-06-19 0 0.017 0.015 0.019 - - 0 0 - 0.017 0.015 0.019 - - 0 - 0.00%
2023-06-16 0 0.017 0.017 0.018 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2023-06-15 0 0.017 0.017 0.018 0.016 0.018 125,000 2,150 0.0172 0.017 0.017 0.018 0.016 0.018 125,000 0.0172 13.33%
2023-06-14 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2023-06-13 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2023-06-12 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2023-06-09 0 0.015 0.014 0.018 - - 0 0 - 0.015 0.014 0.018 - - 0 - 0.00%
2023-06-08 0 0.015 0.015 0.018 0.015 0.015 440,000 6,600 0.0150 0.015 0.015 0.018 0.015 0.015 440,000 0.0150 0.00%
2023-06-07 0 0.015 0.015 0.019 - - 0 0 - 0.015 0.015 0.019 - - 0 - 0.00%
2023-06-06 0 0.015 0.015 0.019 - - 0 0 - 0.015 0.015 0.019 - - 0 - 0.00%
2023-06-05 0 0.015 0.015 0.019 - - 0 0 - 0.015 0.015 0.019 - - 0 - 0.00%
2023-06-02 0 0.015 0.015 0.018 0.015 0.015 5,000 75 0.0150 0.015 0.015 0.018 0.015 0.015 5,000 0.0150 0.00%
2023-06-01 0 0.015 0.015 0.018 0.015 0.015 5,000 75 0.0150 0.015 0.015 0.018 0.015 0.015 5,000 0.0150 0.00%
2023-05-31 0 0.015 0.015 0.018 - - 0 0 - 0.015 0.015 0.018 - - 0 - 0.00%
2023-05-30 0 0.015 0.015 0.016 0.015 0.017 595,000 9,280 0.0156 0.015 0.015 0.016 0.015 0.017 595,000 0.0156 -11.76%
2023-05-29 0 0.017 0.016 0.020 0.016 0.020 315,000 5,575 0.0177 0.017 0.016 0.020 0.016 0.020 315,000 0.0177 -15.00%
2023-05-25 0 0.020 0.016 0.020 0.015 0.020 10,245,000 191,670 0.0187 0.020 0.016 0.020 0.015 0.020 10,245,000 0.0187 42.86%
2023-05-24 0 0.014 0.013 0.018 - - 0 0 - 0.014 0.013 0.018 - - 0 - 0.00%
2023-05-23 0 0.014 0.013 0.017 0.014 0.014 520,000 7,280 0.0140 0.014 0.013 0.017 0.014 0.014 520,000 0.0140 0.00%
2023-05-22 0 0.014 0.014 0.016 - - 0 0 - 0.014 0.014 0.016 - - 0 - 0.00%
2023-05-19 0 0.014 0.014 0.016 - - 0 0 - 0.014 0.014 0.016 - - 0 - 0.00%
2023-05-18 0 0.014 0.014 0.016 0.014 0.016 205,000 3,270 0.0160 0.014 0.014 0.016 0.014 0.016 205,000 0.0160 -12.50%
2023-05-17 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2023-05-16 0 0.016 0.014 0.016 0.014 0.016 55,000 780 0.0142 0.016 0.014 0.016 0.014 0.016 55,000 0.0142 14.29%
2023-05-15 0 0.014 0.014 0.016 0.014 0.016 1,005,000 14,800 0.0147 0.014 0.014 0.016 0.014 0.016 1,005,000 0.0147 -12.50%
2023-05-12 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2023-05-11 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2023-05-10 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2023-05-09 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2023-05-08 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2023-05-05 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2023-05-04 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2023-05-03 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2023-05-02 0 0.016 0.014 0.017 - - 0 0 - 0.016 0.014 0.017 - - 0 - 0.00%
2023-04-28 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2023-04-27 0 0.016 0.014 0.017 - - 0 0 - 0.016 0.014 0.017 - - 0 - 0.00%
2023-04-26 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2023-04-25 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2023-04-24 0 0.016 0.014 0.016 - - 0 0 - 0.016 0.014 0.016 - - 0 - -5.88%
2023-04-21 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - -5.56%
2023-04-20 0 0.018 0.014 0.018 0.018 0.018 100,000 1,800 0.0180 0.018 0.014 0.018 0.018 0.018 100,000 0.0180 0.00%
2023-04-19 0 0.018 0.015 0.018 0.015 0.018 530,000 8,480 0.0160 0.018 0.015 0.018 0.015 0.018 530,000 0.0160 0.00%
2023-04-18 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-04-17 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-04-14 0 0.018 0.015 0.018 0.018 0.018 10,000 180 0.0180 0.018 0.015 0.018 0.018 0.018 10,000 0.0180 5.88%
2023-04-13 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - 0.00%
2023-04-12 0 0.017 0.014 0.017 - - 0 0 - 0.017 0.014 0.017 - - 0 - -5.56%
2023-04-11 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2023-04-06 0 0.018 0.014 0.018 0.020 0.020 5,000 100 0.0200 0.018 0.014 0.018 0.020 0.020 5,000 0.0200 0.00%
2023-04-04 0 0.018 0.015 0.018 0.015 0.018 20,000 345 0.0173 0.018 0.015 0.018 0.015 0.018 20,000 0.0173 28.57%
2023-04-03 0 0.014 0.014 0.018 0.014 0.015 2,020,000 28,780 0.0142 0.014 0.014 0.018 0.014 0.015 2,020,000 0.0142 -12.50%
2023-03-31 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2023-03-30 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2023-03-29 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2023-03-28 0 0.016 0.016 0.018 0.016 0.017 420,000 6,780 0.0161 0.016 0.016 0.018 0.016 0.017 420,000 0.0161 -11.11%
2023-03-27 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - 0.00%
2023-03-24 0 0.018 0.016 0.018 0.018 0.018 60,000 1,080 0.0180 0.018 0.016 0.018 0.018 0.018 60,000 0.0180 0.00%
2023-03-23 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2023-03-22 0 0.018 0.016 0.018 0.016 0.018 320,000 5,160 0.0161 0.018 0.016 0.018 0.016 0.018 320,000 0.0161 0.00%
2023-03-21 0 0.018 0.016 0.018 0.018 0.018 110,000 1,980 0.0180 0.018 0.016 0.018 0.018 0.018 110,000 0.0180 5.88%
2023-03-20 0 0.017 0.016 0.018 0.016 0.020 7,060,000 114,810 0.0163 0.017 0.016 0.018 0.016 0.020 7,060,000 0.0163 -15.00%
2023-03-17 0 0.020 0.016 0.020 - - 0 0 - 0.020 0.016 0.020 - - 0 - 0.00%
2023-03-16 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2023-03-15 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2023-03-14 0 0.020 0.018 0.021 0.020 0.020 400,000 8,000 0.0200 0.020 0.018 0.021 0.020 0.020 400,000 0.0200 -16.67%
2023-03-13 0 0.024 0.022 0.024 0.022 0.024 200,000 4,410 0.0221 0.024 0.022 0.024 0.022 0.024 200,000 0.0221 9.09%
2023-03-10 0 0.022 0.020 0.023 0.021 0.022 1,070,000 23,405 0.0219 0.022 0.020 0.023 0.021 0.022 1,070,000 0.0219 10.00%
2023-03-09 0 0.020 0.019 0.022 0.019 0.020 4,040,000 80,545 0.0199 0.020 0.019 0.022 0.019 0.020 4,040,000 0.0199 11.11%
2023-03-08 0 0.018 0.017 0.018 0.017 0.018 20,000 345 0.0173 0.018 0.017 0.018 0.017 0.018 20,000 0.0173 5.88%
2023-03-07 0 0.017 0.017 0.019 0.017 0.017 1,080,000 18,360 0.0170 0.017 0.017 0.019 0.017 0.017 1,080,000 0.0170 6.25%
2023-03-06 0 0.016 0.015 0.017 0.016 0.017 300,000 4,805 0.0160 0.016 0.015 0.017 0.016 0.017 300,000 0.0160 -11.11%
2023-03-03 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2023-03-02 0 0.018 0.017 0.018 0.017 0.018 205,000 3,490 0.0170 0.018 0.017 0.018 0.017 0.018 205,000 0.0170 5.88%
2023-03-01 0 0.017 0.016 0.017 0.017 0.018 655,000 11,195 0.0171 0.017 0.016 0.017 0.017 0.018 655,000 0.0171 -15.00%
2023-02-28 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2023-02-27 0 0.020 0.018 0.020 0.019 0.020 1,030,000 19,595 0.0190 0.020 0.018 0.020 0.019 0.020 1,030,000 0.0190 25.00%
2023-02-24 0 0.016 0.016 0.018 0.016 0.018 80,000 1,320 0.0165 0.016 0.016 0.018 0.016 0.018 80,000 0.0165 -11.11%
2023-02-23 0 0.018 0.018 0.020 0.018 0.019 400,000 7,590 0.0190 0.018 0.018 0.020 0.018 0.019 400,000 0.0190 0.00%
2023-02-22 0 0.018 0.016 0.020 0.016 0.019 1,060,000 17,890 0.0169 0.018 0.016 0.020 0.016 0.019 1,060,000 0.0169 28.57%
2023-02-21 0 0.014 0.013 0.016 0.014 0.015 4,640,000 67,355 0.0145 0.014 0.013 0.016 0.014 0.015 4,640,000 0.0145 -12.50%
2023-02-20 0 0.016 0.016 0.018 0.016 0.018 100,000 1,720 0.0172 0.016 0.016 0.018 0.016 0.018 100,000 0.0172 0.00%
2023-02-17 0 0.016 0.016 0.018 0.016 0.018 3,655,000 60,345 0.0165 0.016 0.016 0.018 0.016 0.018 3,655,000 0.0165 -5.88%
2023-02-16 0 0.017 0.017 0.019 0.016 0.019 4,050,000 67,725 0.0167 0.017 0.017 0.019 0.016 0.019 4,050,000 0.0167 -10.53%
2023-02-15 0 0.019 0.019 0.022 0.019 0.022 205,000 4,055 0.0198 0.019 0.019 0.022 0.019 0.022 205,000 0.0198 -9.52%
2023-02-14 0 0.021 0.020 0.022 0.021 0.021 30,000 630 0.0210 0.021 0.020 0.022 0.021 0.021 30,000 0.0210 -4.55%
2023-02-13 0 0.022 0.020 0.023 0.020 0.022 145,000 3,140 0.0217 0.022 0.020 0.023 0.020 0.022 145,000 0.0217 0.00%
2023-02-10 0 0.022 0.021 0.023 - - 0 0 - 0.022 0.021 0.023 - - 0 - 0.00%
2023-02-09 0 0.022 0.020 0.023 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2023-02-08 0 0.022 0.020 0.022 - - 5,000 100 0.0200 0.022 0.020 0.022 - - 5,000 0.0200 0.00%
2023-02-07 0 0.022 0.020 0.022 0.022 0.022 205,000 4,510 0.0220 0.022 0.020 0.022 0.022 0.022 205,000 0.0220 4.76%
2023-02-06 0 0.021 0.019 0.023 - - 5,000 95 0.0190 0.021 0.019 0.023 - - 5,000 0.0190 0.00%
2023-02-03 0 0.021 0.019 0.024 - - 0 0 - 0.021 0.019 0.024 - - 0 - 0.00%
2023-02-02 0 0.021 0.019 0.023 - - 10,000 190 0.0190 0.021 0.019 0.023 - - 10,000 0.0190 0.00%
2023-02-01 0 0.021 0.020 0.024 - - 0 0 - 0.021 0.020 0.024 - - 0 - 0.00%
2023-01-31 0 0.021 0.020 0.024 - - 0 0 - 0.021 0.020 0.024 - - 0 - 0.00%
2023-01-30 0 0.021 0.019 0.023 - - 0 0 - 0.021 0.019 0.023 - - 0 - 0.00%
2023-01-27 0 0.021 0.020 0.022 0.015 0.022 9,055,000 165,000 0.0182 0.021 0.020 0.022 0.015 0.022 9,055,000 0.0182 -12.50%
2023-01-26 0 0.024 0.024 0.026 - - 0 0 - 0.024 0.024 0.026 - - 0 - 0.00%
2023-01-20 0 0.024 0.022 0.026 0.021 0.024 65,000 1,480 0.0228 0.024 0.022 0.026 0.021 0.024 65,000 0.0228 0.00%
2023-01-19 0 0.024 0.021 0.024 0.021 0.024 15,000 330 0.0220 0.024 0.021 0.024 0.021 0.024 15,000 0.0220 14.29%
2023-01-18 0 0.021 0.021 0.024 - - 0 0 - 0.021 0.021 0.024 - - 0 - 0.00%
2023-01-17 0 0.021 0.021 0.024 - - 0 0 - 0.021 0.021 0.024 - - 0 - 0.00%
2023-01-16 0 0.021 0.021 0.026 - - 0 0 - 0.021 0.021 0.026 - - 0 - 0.00%
2023-01-13 0 0.021 0.021 0.024 0.021 0.024 40,000 885 0.0221 0.021 0.021 0.024 0.021 0.024 40,000 0.0221 -8.70%
2023-01-12 0 0.023 0.021 0.024 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2023-01-11 0 0.023 0.021 0.024 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2023-01-10 0 0.023 0.021 0.024 0.022 0.023 345,000 7,830 0.0227 0.023 0.021 0.024 0.022 0.023 345,000 0.0227 4.55%
2023-01-09 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2023-01-06 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2023-01-05 0 0.022 0.022 0.024 0.022 0.022 20,000 440 0.0220 0.022 0.022 0.024 0.022 0.022 20,000 0.0220 0.00%
2023-01-04 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2023-01-03 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2022-12-30 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2022-12-29 0 0.022 0.021 0.025 - - 0 0 - 0.022 0.021 0.025 - - 0 - 0.00%
2022-12-28 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 4.76%
2022-12-23 0 0.021 0.021 0.026 - - 0 0 - 0.021 0.021 0.026 - - 0 - 0.00%
2022-12-22 0 0.021 0.021 0.023 0.021 0.021 505,000 10,605 0.0210 0.021 0.021 0.023 0.021 0.021 505,000 0.0210 0.00%
2022-12-21 0 0.021 0.021 0.026 - - 0 0 - 0.021 0.021 0.026 - - 0 - 0.00%
2022-12-20 0 0.021 0.021 0.026 - - 0 0 - 0.021 0.021 0.026 - - 0 - 0.00%
2022-12-19 0 0.021 0.021 0.023 0.021 0.021 15,000 315 0.0210 0.021 0.021 0.023 0.021 0.021 15,000 0.0210 -8.70%
2022-12-16 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2022-12-15 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2022-12-14 0 0.023 0.022 0.026 - - 0 0 - 0.023 0.022 0.026 - - 0 - 0.00%
2022-12-13 0 0.023 0.023 0.026 - - 0 0 - 0.023 0.023 0.026 - - 0 - 0.00%
2022-12-12 0 0.023 0.021 0.023 0.021 0.025 110,000 2,430 0.0221 0.023 0.021 0.023 0.021 0.025 110,000 0.0221 4.55%
2022-12-09 0 0.022 0.021 0.024 - - 0 0 - 0.022 0.021 0.024 - - 0 - 0.00%
2022-12-08 0 0.022 0.021 0.023 0.021 0.024 100,000 2,225 0.0223 0.022 0.021 0.023 0.021 0.024 100,000 0.0223 -8.33%
2022-12-07 0 0.024 0.022 0.024 0.023 0.024 200,000 4,745 0.0237 0.024 0.022 0.024 0.023 0.024 200,000 0.0237 14.29%
2022-12-06 0 0.021 0.021 0.022 0.021 0.021 55,000 1,155 0.0210 0.021 0.021 0.022 0.021 0.021 55,000 0.0210 0.00%
2022-12-05 0 0.021 0.021 0.022 - - 0 0 - 0.021 0.021 0.022 - - 0 - 5.00%
2022-12-02 0 0.020 0.020 0.022 - - 0 0 - 0.020 0.020 0.022 - - 0 - 0.00%
2022-12-01 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2022-11-30 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2022-11-29 0 0.020 0.020 0.022 - - 0 0 - 0.020 0.020 0.022 - - 0 - 0.00%
2022-11-28 0 0.020 0.020 0.022 0.020 0.020 40,000 800 0.0200 0.020 0.020 0.022 0.020 0.020 40,000 0.0200 0.00%
2022-11-25 0 0.020 0.020 0.022 0.020 0.021 550,000 11,430 0.0208 0.020 0.020 0.022 0.020 0.021 550,000 0.0208 -13.04%
2022-11-24 0 0.023 0.021 0.024 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2022-11-23 0 0.023 0.021 0.025 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2022-11-22 0 0.023 0.023 0.025 - - 0 0 - 0.023 0.023 0.025 - - 0 - 0.00%
2022-11-21 0 0.023 0.021 0.025 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2022-11-18 0 0.023 0.021 0.025 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2022-11-17 0 0.023 0.023 0.024 0.020 0.024 320,000 6,980 0.0218 0.023 0.023 0.024 0.020 0.024 320,000 0.0218 -14.81%
2022-11-16 0 0.027 0.022 0.027 - - 0 0 - 0.027 0.022 0.027 - - 0 - 0.00%
2022-11-15 0 0.027 0.022 0.027 - - 0 0 - 0.027 0.022 0.027 - - 0 - 0.00%
2022-11-14 0 0.027 0.022 0.027 - - 0 0 - 0.027 0.022 0.027 - - 0 - 0.00%
2022-11-11 0 0.027 0.022 0.030 - - 0 0 - 0.027 0.022 0.030 - - 0 - 0.00%
2022-11-10 0 0.027 0.022 0.028 - - 0 0 - 0.027 0.022 0.028 - - 0 - 0.00%
2022-11-09 0 0.027 0.022 0.028 - - 0 0 - 0.027 0.022 0.028 - - 0 - 0.00%
2022-11-08 0 0.027 0.022 0.028 - - 0 0 - 0.027 0.022 0.028 - - 0 - 0.00%
2022-11-07 0 0.027 0.022 0.027 - - 0 0 - 0.027 0.022 0.027 - - 0 - 0.00%
2022-11-04 0 0.027 0.021 0.027 0.028 0.028 5,000 140 0.0280 0.027 0.021 0.027 0.028 0.028 5,000 0.0280 0.00%
2022-11-03 0 0.027 0.021 0.027 0.026 0.029 70,000 1,845 0.0264 0.027 0.021 0.027 0.026 0.029 70,000 0.0264 12.50%
2022-11-02 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-11-01 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-10-31 0 0.024 0.020 0.025 - - 0 0 - 0.024 0.020 0.025 - - 0 - 0.00%
2022-10-28 0 0.024 0.020 0.025 0.020 0.025 170,000 4,030 0.0237 0.024 0.020 0.025 0.020 0.025 170,000 0.0237 9.09%
2022-10-27 0 0.022 0.020 0.023 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2022-10-26 0 0.022 0.022 0.023 0.020 0.024 95,000 2,095 0.0221 0.022 0.022 0.023 0.020 0.024 95,000 0.0221 4.76%
2022-10-25 0 0.021 0.021 0.023 - - 0 0 - 0.021 0.021 0.023 - - 0 - 0.00%
2022-10-24 0 0.021 0.021 0.023 0.019 0.021 35,000 685 0.0196 0.021 0.021 0.023 0.019 0.021 35,000 0.0196 -12.50%
2022-10-21 0 0.024 0.022 0.024 0.022 0.024 65,000 1,465 0.0225 0.024 0.022 0.024 0.022 0.024 65,000 0.0225 14.29%
2022-10-20 0 0.021 0.021 0.023 0.019 0.021 50,000 1,000 0.0200 0.021 0.021 0.023 0.019 0.021 50,000 0.0200 -16.00%
2022-10-19 0 0.025 0.019 0.025 - - 0 0 - 0.025 0.019 0.025 - - 0 - 0.00%
2022-10-18 0 0.025 0.019 0.025 0.025 0.025 5,000 125 0.0250 0.025 0.019 0.025 0.025 0.025 5,000 0.0250 8.70%
2022-10-17 0 0.023 0.019 0.025 - - 0 0 - 0.023 0.019 0.025 - - 0 - 0.00%
2022-10-14 0 0.023 0.020 0.024 0.023 0.023 5,000 115 0.0230 0.023 0.020 0.024 0.023 0.023 5,000 0.0230 9.52%
2022-10-13 0 0.021 0.021 0.025 0.021 0.026 90,000 1,915 0.0213 0.021 0.021 0.025 0.021 0.026 90,000 0.0213 -12.50%
2022-10-12 0 0.024 0.023 0.024 0.022 0.027 440,000 10,165 0.0231 0.024 0.023 0.024 0.022 0.027 440,000 0.0231 4.35%
2022-10-11 0 0.023 0.023 0.027 0.021 0.023 185,000 4,170 0.0225 0.023 0.023 0.027 0.021 0.023 185,000 0.0225 -20.69%
2022-10-10 0 0.029 0.023 0.029 - - 0 0 - 0.029 0.023 0.029 - - 0 - 0.00%
2022-10-07 0 0.029 0.023 0.029 - - 0 0 - 0.029 0.023 0.029 - - 0 - 0.00%
2022-10-06 0 0.029 0.023 0.029 - - 0 0 - 0.029 0.023 0.029 - - 0 - 0.00%
2022-10-05 0 0.029 0.024 0.030 - - 0 0 - 0.029 0.024 0.030 - - 0 - 0.00%
2022-10-03 0 0.029 0.024 0.030 - - 0 0 - 0.029 0.024 0.030 - - 0 - 0.00%
2022-09-30 0 0.029 0.024 0.029 0.029 0.029 5,000 145 0.0290 0.029 0.024 0.029 0.029 0.029 5,000 0.0290 7.41%
2022-09-29 0 0.027 0.026 0.029 0.026 0.029 180,000 4,855 0.0270 0.027 0.026 0.029 0.026 0.029 180,000 0.0270 3.85%
2022-09-28 0 0.026 0.024 0.027 0.024 0.026 15,000 375 0.0250 0.026 0.024 0.027 0.024 0.026 15,000 0.0250 8.33%
2022-09-27 0 0.024 0.024 0.027 0.024 0.029 20,000 510 0.0255 0.024 0.024 0.027 0.024 0.029 20,000 0.0255 -17.24%
2022-09-26 0 0.029 0.024 0.030 - - 0 0 - 0.029 0.024 0.030 - - 0 - 0.00%
2022-09-23 0 0.029 0.024 0.030 - - 0 0 - 0.029 0.024 0.030 - - 0 - 0.00%
2022-09-22 0 0.029 0.024 0.030 - - 0 0 - 0.029 0.024 0.030 - - 0 - 0.00%
2022-09-21 0 0.029 0.025 0.029 - - 0 0 - 0.029 0.025 0.029 - - 0 - 0.00%
2022-09-20 0 0.029 0.027 0.029 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2022-09-19 0 0.029 0.027 0.029 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2022-09-16 0 0.029 0.024 0.029 - - 0 0 - 0.029 0.024 0.029 - - 0 - 0.00%
2022-09-15 0 0.029 0.024 0.029 0.029 0.029 5,000 145 0.0290 0.029 0.024 0.029 0.029 0.029 5,000 0.0290 3.57%
2022-09-14 0 0.028 0.025 0.029 0.022 0.029 100,000 2,660 0.0266 0.028 0.025 0.029 0.022 0.029 100,000 0.0266 16.67%
2022-09-13 0 0.024 0.023 0.025 0.022 0.024 115,000 2,710 0.0236 0.024 0.023 0.025 0.022 0.024 115,000 0.0236 0.00%
2022-09-09 0 0.024 0.023 0.025 0.023 0.023 45,000 1,065 0.0237 0.024 0.023 0.025 0.023 0.023 45,000 0.0237 0.00%
2022-09-08 0 0.024 0.023 0.025 0.023 0.026 925,000 23,700 0.0256 0.024 0.023 0.025 0.023 0.026 925,000 0.0256 4.35%
2022-09-07 0 0.023 0.023 0.025 0.022 0.027 1,505,000 37,540 0.0249 0.023 0.023 0.025 0.022 0.027 1,505,000 0.0249 0.00%
2022-09-06 0 0.023 0.023 0.027 0.022 0.025 1,270,000 28,970 0.0228 0.023 0.023 0.027 0.022 0.025 1,270,000 0.0228 -11.54%
2022-09-05 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2022-09-02 0 0.026 0.025 0.028 0.025 0.030 345,000 9,645 0.0280 0.026 0.025 0.028 0.025 0.030 345,000 0.0280 0.00%
2022-09-01 0 0.026 0.024 0.028 0.025 0.026 60,000 1,555 0.0259 0.026 0.024 0.028 0.025 0.026 60,000 0.0259 -7.14%
2022-08-31 0 0.028 0.026 0.028 0.026 0.032 110,000 3,005 0.0273 0.028 0.026 0.028 0.026 0.032 110,000 0.0273 -12.50%
2022-08-30 0 0.032 0.026 0.032 - - 0 0 - 0.032 0.026 0.032 - - 0 - 0.00%
2022-08-29 0 0.032 0.026 0.032 - - 0 0 - 0.032 0.026 0.032 - - 0 - 0.00%
2022-08-26 0 0.032 0.025 0.032 - - 0 0 - 0.032 0.025 0.032 - - 0 - 0.00%
2022-08-25 0 0.032 0.026 0.032 0.032 0.032 5,000 160 0.0320 0.032 0.026 0.032 0.032 0.032 5,000 0.0320 10.34%
2022-08-24 0 0.029 0.025 0.030 0.023 0.032 695,000 19,315 0.0278 0.029 0.025 0.030 0.023 0.032 695,000 0.0278 16.00%
2022-08-23 0 0.025 0.024 0.031 - - 0 0 - 0.025 0.024 0.031 - - 0 - 0.00%
2022-08-22 0 0.025 0.024 0.031 - - 0 0 - 0.025 0.024 0.031 - - 0 - 0.00%
2022-08-19 0 0.025 0.024 0.031 - - 0 0 - 0.025 0.024 0.031 - - 0 - 0.00%
2022-08-18 0 0.025 0.024 0.031 - - 0 0 - 0.025 0.024 0.031 - - 0 - 0.00%
2022-08-17 0 0.025 0.024 0.031 - - 0 0 - 0.025 0.024 0.031 - - 0 - 0.00%
2022-08-16 0 0.025 0.025 0.031 - - 0 0 - 0.025 0.025 0.031 - - 0 - 0.00%
2022-08-15 0 0.025 0.025 0.032 0.025 0.025 10,000 250 0.0250 0.025 0.025 0.032 0.025 0.025 10,000 0.0250 -13.79%
2022-08-12 0 0.029 0.025 0.032 0.029 0.029 410,000 11,890 0.0290 0.029 0.025 0.032 0.029 0.029 410,000 0.0290 7.41%
2022-08-11 0 0.027 0.026 0.029 0.027 0.027 5,000 135 0.0270 0.027 0.026 0.029 0.027 0.027 5,000 0.0270 3.85%
2022-08-10 0 0.026 0.025 0.028 0.025 0.026 40,000 1,005 0.0251 0.026 0.025 0.028 0.025 0.026 40,000 0.0251 8.33%
2022-08-09 0 0.024 0.024 0.027 0.023 0.023 80,000 1,840 0.0230 0.024 0.024 0.027 0.023 0.023 80,000 0.0230 -7.69%
2022-08-08 0 0.026 0.025 0.030 0.026 0.026 10,000 260 0.0260 0.026 0.025 0.030 0.026 0.026 10,000 0.0260 -3.70%
2022-08-05 0 0.027 0.025 0.030 - - 0 0 - 0.027 0.025 0.030 - - 0 - 0.00%
2022-08-04 0 0.027 0.025 0.027 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
2022-08-03 0 0.027 0.027 0.033 0.024 0.027 120,000 3,125 0.0260 0.027 0.027 0.033 0.024 0.027 120,000 0.0260 -6.90%
2022-08-02 0 0.029 0.024 0.032 - - 0 0 - 0.029 0.024 0.032 - - 0 - 0.00%
2022-08-01 0 0.029 0.026 0.029 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2022-07-29 0 0.029 0.027 0.029 0.027 0.029 25,000 715 0.0286 0.029 0.027 0.029 0.027 0.029 25,000 0.0286 0.00%
2022-07-28 0 0.029 0.026 0.033 - - 0 0 - 0.029 0.026 0.033 - - 0 - 0.00%
2022-07-27 0 0.029 0.026 0.032 - - 0 0 - 0.029 0.026 0.032 - - 0 - 0.00%
2022-07-26 0 0.029 0.029 0.032 0.026 0.033 225,000 6,140 0.0273 0.029 0.029 0.032 0.026 0.033 225,000 0.0273 -12.12%
2022-07-25 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2022-07-22 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2022-07-21 0 0.033 0.023 0.045 - - 0 0 - 0.033 0.023 0.045 - - 0 - 0.00%
2022-07-20 0 0.033 0.033 0.037 0.033 0.050 420,000 15,000 0.0357 0.033 0.033 0.037 0.033 0.050 420,000 0.0357 0.00%
2022-07-19 0 0.033 0.033 0.035 0.032 0.039 275,000 8,990 0.0327 0.033 0.033 0.035 0.032 0.039 275,000 0.0327 6.45%
2022-07-18 0 0.031 0.028 0.032 0.027 0.031 170,000 4,730 0.0278 0.031 0.028 0.032 0.027 0.031 170,000 0.0278 -3.13%
2022-07-15 0 0.032 0.031 0.032 0.030 0.035 845,000 28,395 0.0336 0.032 0.031 0.032 0.030 0.035 845,000 0.0336 6.67%
2022-07-14 0 0.030 0.027 0.030 0.025 0.031 1,515,000 39,530 0.0261 0.030 0.027 0.030 0.025 0.031 1,515,000 0.0261 25.00%
2022-07-13 0 0.024 0.024 0.033 0.022 0.024 125,000 2,850 0.0228 0.024 0.024 0.033 0.022 0.024 125,000 0.0228 0.00%
2022-07-12 0 0.024 0.024 0.033 - - 0 0 - 0.024 0.024 0.033 - - 0 - 0.00%
2022-07-11 0 0.024 0.024 0.032 0.024 0.024 50,000 1,200 0.0240 0.024 0.024 0.032 0.024 0.024 50,000 0.0240 0.00%
2022-07-08 0 0.024 0.022 0.033 - - 0 0 - 0.024 0.022 0.033 - - 0 - 0.00%
2022-07-07 0 0.024 0.022 0.033 - - 0 0 - 0.024 0.022 0.033 - - 0 - 0.00%
2022-07-06 0 0.024 0.022 0.033 - - 0 0 - 0.024 0.022 0.033 - - 0 - 0.00%
2022-07-05 0 0.024 0.024 0.028 - - 0 0 - 0.024 0.024 0.028 - - 0 - 0.00%
2022-07-04 0 0.024 0.024 0.027 0.024 0.024 10,000 240 0.0240 0.024 0.024 0.027 0.024 0.024 10,000 0.0240 0.00%
2022-06-30 0 0.024 0.024 0.028 - - 0 0 - 0.024 0.024 0.028 - - 0 - 0.00%
2022-06-29 0 0.024 0.024 0.028 - - 0 0 - 0.024 0.024 0.028 - - 0 - 0.00%
2022-06-28 0 0.024 0.023 0.028 - - 0 0 - 0.024 0.023 0.028 - - 0 - 0.00%
2022-06-27 0 0.024 0.024 0.030 0.024 0.024 10,000 240 0.0240 0.024 0.024 0.030 0.024 0.024 10,000 0.0240 0.00%
2022-06-24 0 0.024 0.022 0.032 - - 0 0 - 0.024 0.022 0.032 - - 0 - 0.00%
2022-06-23 0 0.024 0.024 0.027 0.023 0.024 20,000 470 0.0235 0.024 0.024 0.027 0.023 0.024 20,000 0.0235 -7.69%
2022-06-22 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2022-06-21 0 0.026 0.025 0.030 - - 0 0 - 0.026 0.025 0.030 - - 0 - 0.00%
2022-06-20 0 0.026 0.026 0.028 0.026 0.029 190,000 5,020 0.0264 0.026 0.026 0.028 0.026 0.029 190,000 0.0264 -3.70%
2022-06-17 0 0.027 0.027 0.032 0.027 0.028 280,000 7,640 0.0273 0.027 0.027 0.032 0.027 0.028 280,000 0.0273 -12.90%
2022-06-16 0 0.031 0.026 0.032 0.026 0.031 800,000 21,655 0.0271 0.031 0.026 0.032 0.026 0.031 800,000 0.0271 6.90%
2022-06-15 0 0.029 0.027 0.032 0.027 0.029 300,000 8,640 0.0288 0.029 0.027 0.032 0.027 0.029 300,000 0.0288 -6.45%
2022-06-14 0 0.031 0.029 0.034 0.028 0.036 1,105,000 33,615 0.0304 0.031 0.029 0.034 0.028 0.036 1,105,000 0.0304 0.00%
2022-06-13 0 0.031 0.031 0.034 0.030 0.031 460,000 13,930 0.0303 0.031 0.031 0.034 0.030 0.031 460,000 0.0303 -8.82%
2022-06-10 0 0.034 0.033 0.040 0.028 0.043 705,000 24,890 0.0353 0.034 0.033 0.040 0.028 0.043 705,000 0.0353 -10.53%
2022-06-09 0 0.038 0.029 0.041 - - 0 0 - 0.038 0.029 0.041 - - 0 - 0.00%
2022-06-08 0 0.038 0.031 0.038 0.032 0.041 235,000 8,695 0.0370 0.038 0.031 0.038 0.032 0.041 235,000 0.0370 18.75%
2022-06-07 0 0.032 0.032 0.033 0.028 0.039 2,905,000 89,665 0.0309 0.032 0.032 0.033 0.028 0.039 2,905,000 0.0309 -15.79%
2022-06-06 0 0.038 0.036 0.050 0.036 0.053 6,585,000 254,415 0.0386 0.038 0.036 0.050 0.036 0.053 6,585,000 0.0386 -30.91%
2022-06-02 0 0.055 0.050 0.055 0.055 0.055 10,000 550 0.0550 0.055 0.050 0.055 0.055 0.055 10,000 0.0550 0.00%
2022-06-01 0 0.055 0.048 0.056 0.055 0.060 145,000 8,345 0.0576 0.055 0.048 0.056 0.055 0.060 145,000 0.0576 0.00%
2022-05-31 0 0.055 0.044 0.055 0.039 0.058 5,105,000 227,455 0.0446 0.055 0.044 0.055 0.039 0.058 5,105,000 0.0446 5.77%
2022-05-30 0 0.052 0.043 0.052 0.041 0.053 475,000 20,865 0.0439 0.052 0.043 0.052 0.041 0.053 475,000 0.0439 1.96%
2022-05-27 0 0.051 0.046 0.051 0.043 0.055 2,070,000 100,675 0.0486 0.051 0.046 0.051 0.043 0.055 2,070,000 0.0486 15.91%
2022-05-26 0 0.044 0.041 0.044 0.025 0.050 12,570,000 506,215 0.0403 0.044 0.041 0.044 0.025 0.050 12,570,000 0.0403 46.67%
2022-05-25 0 0.030 0.029 0.030 0.019 0.038 14,395,000 398,535 0.0277 0.030 0.029 0.030 0.019 0.038 14,395,000 0.0277 66.67%
2022-05-24 0 0.018 0.018 0.022 0.018 0.018 100,000 1,800 0.0180 0.018 0.018 0.022 0.018 0.018 100,000 0.0180 -10.00%
2022-05-23 0 0.020 0.017 0.022 - - 0 0 - 0.020 0.017 0.022 - - 0 - 0.00%
2022-05-20 0 0.020 0.018 0.022 - - 0 0 - 0.020 0.018 0.022 - - 0 - 0.00%
2022-05-19 0 0.020 0.018 0.021 - - 0 0 - 0.020 0.018 0.021 - - 0 - 0.00%
2022-05-18 0 0.020 0.017 0.024 0.017 0.020 3,020,000 55,800 0.0185 0.020 0.017 0.024 0.017 0.020 3,020,000 0.0185 0.00%
2022-05-17 0 0.020 0.020 0.024 - - 0 0 - 0.020 0.020 0.024 - - 0 - 0.00%
2022-05-16 0 0.020 0.020 0.024 - - 0 0 - 0.020 0.020 0.024 - - 0 - 0.00%
2022-05-13 0 0.020 0.020 0.024 0.020 0.020 10,000 200 0.0200 0.020 0.020 0.024 0.020 0.020 10,000 0.0200 0.00%
2022-05-12 0 0.020 0.020 0.024 0.020 0.020 60,000 1,200 0.0200 0.020 0.020 0.024 0.020 0.020 60,000 0.0200 0.00%
2022-05-11 0 0.020 0.020 0.024 0.020 0.020 90,000 1,800 0.0200 0.020 0.020 0.024 0.020 0.020 90,000 0.0200 -4.76%
2022-05-10 0 0.021 0.020 0.024 - - 0 0 - 0.021 0.020 0.024 - - 0 - 0.00%
2022-05-06 0 0.021 0.020 0.024 - - 0 0 - 0.021 0.020 0.024 - - 0 - 0.00%
2022-05-05 0 0.021 0.021 0.024 - - 0 0 - 0.021 0.021 0.024 - - 0 - 0.00%
2022-05-04 0 0.021 0.021 0.025 0.020 0.021 70,000 1,445 0.0206 0.021 0.021 0.025 0.020 0.021 70,000 0.0206 -16.00%
2022-05-03 0 0.025 0.021 0.025 0.024 0.025 15,000 365 0.0243 0.025 0.021 0.025 0.024 0.025 15,000 0.0243 4.17%
2022-04-29 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-04-28 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-04-27 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-04-26 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-04-25 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-04-22 0 0.024 0.020 0.024 0.020 0.025 75,000 1,610 0.0215 0.024 0.020 0.024 0.020 0.025 75,000 0.0215 20.00%
2022-04-21 0 0.020 0.020 0.025 0.020 0.020 40,000 800 0.0200 0.020 0.020 0.025 0.020 0.020 40,000 0.0200 -9.09%
2022-04-20 0 0.022 0.020 0.025 - - 0 0 - 0.022 0.020 0.025 - - 0 - 0.00%
2022-04-19 0 0.022 0.020 0.025 - - 0 0 - 0.022 0.020 0.025 - - 0 - 0.00%
2022-04-14 0 0.022 0.022 0.025 0.020 0.022 1,770,000 37,000 0.0209 0.022 0.022 0.025 0.020 0.022 1,770,000 0.0209 -12.00%
2022-04-13 0 0.025 0.021 0.026 - - 0 0 - 0.025 0.021 0.026 - - 0 - 0.00%
2022-04-12 0 0.025 0.021 0.027 - - 0 0 - 0.025 0.021 0.027 - - 0 - 0.00%
2022-04-11 0 0.025 0.021 0.027 - - 0 0 - 0.025 0.021 0.027 - - 0 - 0.00%
2022-04-08 0 0.025 0.021 0.026 0.025 0.025 100,000 2,500 0.0250 0.025 0.021 0.026 0.025 0.025 100,000 0.0250 4.17%
2022-04-07 0 0.024 0.018 0.024 0.024 0.025 380,000 9,205 0.0242 0.024 0.018 0.024 0.024 0.025 380,000 0.0242 20.00%
2022-04-06 0 0.020 0.017 0.025 - - 25,000 500 0.0200 0.020 0.017 0.025 - - 25,000 0.0200 0.00%
2022-04-04 0 0.020 0.017 0.024 - - 0 0 - 0.020 0.017 0.024 - - 0 - 0.00%
2022-04-01 0 0.020 0.020 0.021 0.020 0.020 430,000 8,600 0.0200 0.020 0.020 0.021 0.020 0.020 430,000 0.0200 -4.76%
2022-03-31 0 0.021 0.020 0.024 0.021 0.021 40,000 840 0.0210 0.021 0.020 0.024 0.021 0.021 40,000 0.0210 0.00%
2022-03-30 0 0.021 0.021 0.025 0.021 0.021 215,000 4,515 0.0210 0.021 0.021 0.025 0.021 0.021 215,000 0.0210 0.00%
2022-03-29 0 0.021 0.020 0.025 - - 0 0 - 0.021 0.020 0.025 - - 0 - 0.00%
2022-03-28 0 0.021 0.020 0.026 - - 0 0 - 0.021 0.020 0.026 - - 0 - 0.00%
2022-03-25 0 0.021 0.021 0.025 0.021 0.021 95,000 1,995 0.0210 0.021 0.021 0.025 0.021 0.021 95,000 0.0210 -4.55%
2022-03-24 0 0.022 0.021 0.022 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2022-03-23 0 0.022 0.022 0.025 0.021 0.021 50,000 1,050 0.0210 0.022 0.022 0.025 0.021 0.021 50,000 0.0210 0.00%
2022-03-22 0 0.022 0.021 0.024 0.022 0.022 30,000 660 0.0220 0.022 0.021 0.024 0.022 0.022 30,000 0.0220 -4.35%
2022-03-21 0 0.023 0.021 0.025 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2022-03-18 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2022-03-17 0 0.023 0.020 0.024 0.020 0.023 345,000 7,330 0.0212 0.023 0.020 0.024 0.020 0.023 345,000 0.0212 9.52%
2022-03-16 0 0.021 0.021 0.023 0.020 0.023 960,000 20,060 0.0209 0.021 0.021 0.023 0.020 0.023 960,000 0.0209 -4.55%
2022-03-15 0 0.022 0.021 0.023 0.021 0.034 7,185,000 176,785 0.0246 0.022 0.021 0.023 0.021 0.034 7,185,000 0.0246 -29.03%
2022-03-14 0 0.031 0.029 0.031 0.024 0.035 4,945,000 150,805 0.0305 0.031 0.029 0.031 0.024 0.035 4,945,000 0.0305 29.17%
2022-03-11 0 0.024 0.022 0.024 0.020 0.025 11,035,000 233,550 0.0212 0.024 0.022 0.024 0.020 0.025 11,035,000 0.0212 -11.11%
2022-03-10 0 0.027 0.027 0.030 0.025 0.027 20,000 520 0.0260 0.027 0.027 0.030 0.025 0.027 20,000 0.0260 -10.00%
2022-03-09 0 0.030 0.011 0.035 - - 0 0 - 0.030 0.011 0.035 - - 0 - 0.00%
2022-03-08 0 0.030 0.011 0.030 - - 0 0 - 0.030 0.011 0.030 - - 0 - 0.00%
2022-03-07 0 0.030 0.025 0.035 - - 0 0 - 0.030 0.025 0.035 - - 0 - 0.00%
2022-03-04 0 0.030 0.030 0.035 0.030 0.030 20,000 600 0.0300 0.030 0.030 0.035 0.030 0.030 20,000 0.0300 0.00%
2022-03-03 0 0.030 0.030 0.035 - - 0 0 - 0.030 0.030 0.035 - - 0 - 0.00%
2022-03-02 0 0.030 0.030 0.035 0.030 0.030 365,000 10,950 0.0300 0.030 0.030 0.035 0.030 0.030 365,000 0.0300 -6.25%
2022-03-01 0 0.032 0.030 0.035 0.030 0.032 1,195,000 37,175 0.0311 0.032 0.030 0.035 0.030 0.032 1,195,000 0.0311 -5.88%
2022-02-28 0 0.034 0.030 0.035 - - 0 0 - 0.034 0.030 0.035 - - 0 - -2.86%
2022-02-25 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2022-02-24 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2022-02-23 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2022-02-22 0 0.035 0.031 0.035 0.031 0.035 175,000 5,745 0.0328 0.035 0.031 0.035 0.031 0.035 175,000 0.0328 6.06%
2022-02-21 0 0.033 0.033 0.035 0.033 0.033 210,000 6,930 0.0330 0.033 0.033 0.035 0.033 0.033 210,000 0.0330 -5.71%
2022-02-18 0 0.035 0.034 0.036 0.032 0.036 985,000 35,380 0.0359 0.035 0.034 0.036 0.032 0.036 985,000 0.0359 12.90%
2022-02-17 0 0.031 0.031 0.039 - - 0 0 - 0.031 0.031 0.039 - - 0 - 0.00%
2022-02-16 0 0.031 0.031 0.038 - - 0 0 - 0.031 0.031 0.038 - - 0 - 0.00%
2022-02-15 0 0.031 0.031 0.038 - - 0 0 - 0.031 0.031 0.038 - - 0 - 0.00%
2022-02-14 0 0.031 0.031 0.038 - - 0 0 - 0.031 0.031 0.038 - - 0 - 0.00%
2022-02-11 0 0.031 0.031 0.038 - - 0 0 - 0.031 0.031 0.038 - - 0 - 0.00%
2022-02-10 0 0.031 0.031 0.039 - - 0 0 - 0.031 0.031 0.039 - - 0 - 0.00%
2022-02-09 0 0.031 0.031 0.039 - - 0 0 - 0.031 0.031 0.039 - - 0 - 0.00%
2022-02-08 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-02-07 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-02-04 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-01-31 0 0.031 0.028 0.039 - - 0 0 - 0.031 0.028 0.039 - - 0 - 0.00%
2022-01-28 0 0.031 0.031 0.037 - - 0 0 - 0.031 0.031 0.037 - - 0 - 3.33%
2022-01-27 0 0.030 0.030 0.033 0.030 0.030 100,000 3,000 0.0300 0.030 0.030 0.033 0.030 0.030 100,000 0.0300 0.00%
2022-01-26 0 0.030 0.030 0.038 - - 0 0 - 0.030 0.030 0.038 - - 0 - 0.00%
2022-01-25 0 0.030 0.030 0.035 0.030 0.030 100,000 3,000 0.0300 0.030 0.030 0.035 0.030 0.030 100,000 0.0300 -3.23%
2022-01-24 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-01-21 0 0.031 0.031 0.039 - - 0 0 - 0.031 0.031 0.039 - - 0 - 0.00%
2022-01-20 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-01-19 0 0.031 0.031 0.039 - - 0 0 - 0.031 0.031 0.039 - - 0 - 0.00%
2022-01-18 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-01-17 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-01-14 0 0.031 0.030 0.039 - - 0 0 - 0.031 0.030 0.039 - - 0 - 0.00%
2022-01-13 0 0.031 0.030 0.041 - - 0 0 - 0.031 0.030 0.041 - - 0 - 0.00%
2022-01-12 0 0.031 0.030 0.041 - - 0 0 - 0.031 0.030 0.041 - - 0 - 0.00%
2022-01-11 0 0.031 0.031 0.036 0.030 0.031 415,000 12,540 0.0302 0.031 0.031 0.036 0.030 0.031 415,000 0.0302 -3.13%
2022-01-10 0 0.032 0.032 0.041 0.032 0.032 5,000 160 0.0320 0.032 0.032 0.041 0.032 0.032 5,000 0.0320 3.23%
2022-01-07 0 0.031 0.031 0.041 0.031 0.031 20,000 620 0.0310 0.031 0.031 0.041 0.031 0.031 20,000 0.0310 3.33%
2022-01-06 0 0.030 0.030 0.041 - - 0 0 - 0.030 0.030 0.041 - - 0 - 0.00%
2022-01-05 0 0.030 0.030 0.041 - - 0 0 - 0.030 0.030 0.041 - - 0 - 0.00%
2022-01-04 0 0.030 0.030 0.040 - - 0 0 - 0.030 0.030 0.040 - - 0 - 0.00%
2022-01-03 0 0.030 0.029 0.040 - - 50,000 1,650 0.0330 0.030 0.029 0.040 - - 50,000 0.0330 0.00%
2021-12-31 0 0.030 0.030 0.037 0.030 0.030 5,000 150 0.0300 0.030 0.030 0.037 0.030 0.030 5,000 0.0300 -6.25%
2021-12-30 0 0.032 0.029 0.036 - - 0 0 - 0.032 0.029 0.036 - - 0 - 0.00%
2021-12-29 0 0.032 0.030 0.037 - - 0 0 - 0.032 0.030 0.037 - - 0 - 0.00%
2021-12-28 0 0.032 0.030 0.036 - - 0 0 - 0.032 0.030 0.036 - - 0 - 0.00%
2021-12-24 0 0.032 0.031 0.037 - - 0 0 - 0.032 0.031 0.037 - - 0 - 0.00%
2021-12-23 0 0.032 0.030 0.038 0.030 0.032 100,000 3,100 0.0310 0.032 0.030 0.038 0.030 0.032 100,000 0.0310 3.23%
2021-12-22 0 0.031 0.029 0.041 - - 0 0 - 0.031 0.029 0.041 - - 0 - 0.00%
2021-12-21 0 0.031 0.029 0.041 - - 0 0 - 0.031 0.029 0.041 - - 0 - 0.00%
2021-12-20 0 0.031 0.030 0.041 - - 0 0 - 0.031 0.030 0.041 - - 0 - 0.00%
2021-12-17 0 0.031 0.031 0.041 0.031 0.031 30,000 930 0.0310 0.031 0.031 0.041 0.031 0.031 30,000 0.0310 -3.13%
2021-12-16 0 0.032 0.030 0.041 - - 0 0 - 0.032 0.030 0.041 - - 0 - 0.00%
2021-12-15 0 0.032 0.032 0.042 0.032 0.032 90,000 2,880 0.0320 0.032 0.032 0.042 0.032 0.032 90,000 0.0320 -8.57%
2021-12-14 0 0.035 0.032 0.042 - - 0 0 - 0.035 0.032 0.042 - - 0 - 0.00%
2021-12-13 0 0.035 0.032 0.042 - - 0 0 - 0.035 0.032 0.042 - - 0 - 0.00%
2021-12-10 0 0.035 0.032 0.042 0.035 0.035 120,000 4,200 0.0350 0.035 0.032 0.042 0.035 0.035 120,000 0.0350 2.94%
2021-12-09 0 0.034 0.033 0.042 - - 0 0 - 0.034 0.033 0.042 - - 0 - 0.00%
2021-12-08 0 0.034 0.033 0.042 - - 0 0 - 0.034 0.033 0.042 - - 0 - 0.00%
2021-12-07 0 0.034 0.034 0.042 - - 0 0 - 0.034 0.034 0.042 - - 0 - 0.00%
2021-12-06 0 0.034 0.034 0.042 0.034 0.034 50,000 1,700 0.0340 0.034 0.034 0.042 0.034 0.034 50,000 0.0340 0.00%
2021-12-03 0 0.034 0.034 0.042 - - 0 0 - 0.034 0.034 0.042 - - 0 - 0.00%
2021-12-02 0 0.034 0.034 0.042 - - 0 0 - 0.034 0.034 0.042 - - 0 - 0.00%
2021-12-01 0 0.034 0.034 0.044 - - 0 0 - 0.034 0.034 0.044 - - 0 - 0.00%
2021-11-30 0 0.034 0.033 0.042 0.034 0.034 50,000 1,700 0.0340 0.034 0.033 0.042 0.034 0.034 50,000 0.0340 -5.56%
2021-11-29 0 0.036 0.034 0.044 - - 0 0 - 0.036 0.034 0.044 - - 0 - 0.00%
2021-11-26 0 0.036 0.034 0.044 - - 0 0 - 0.036 0.034 0.044 - - 0 - 0.00%
2021-11-25 0 0.036 0.035 0.044 - - 0 0 - 0.036 0.035 0.044 - - 0 - 0.00%
2021-11-24 0 0.036 0.036 0.044 0.035 0.035 55,000 1,925 0.0350 0.036 0.036 0.044 0.035 0.035 55,000 0.0350 -10.00%
2021-11-23 0 0.040 0.034 0.046 - - 0 0 - 0.040 0.034 0.046 - - 0 - 0.00%
2021-11-22 0 0.040 0.033 0.040 0.040 0.043 620,000 24,865 0.0401 0.040 0.033 0.040 0.040 0.043 620,000 0.0401 8.11%
2021-11-19 0 0.037 0.032 0.041 - - 0 0 - 0.037 0.032 0.041 - - 0 - 0.00%
2021-11-18 0 0.037 0.037 0.040 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2021-11-17 0 0.037 0.037 0.039 0.037 0.040 40,000 1,540 0.0385 0.037 0.037 0.039 0.037 0.040 40,000 0.0385 2.78%
2021-11-16 0 0.036 0.036 0.039 - - 0 0 - 0.036 0.036 0.039 - - 0 - 2.86%
2021-11-15 0 0.035 0.035 0.039 - - 0 0 - 0.035 0.035 0.039 - - 0 - 0.00%
2021-11-12 0 0.035 0.035 0.041 0.035 0.035 40,000 1,400 0.0350 0.035 0.035 0.041 0.035 0.035 40,000 0.0350 -5.41%
2021-11-11 0 0.037 0.037 0.041 - - 0 0 - 0.037 0.037 0.041 - - 0 - 2.78%
2021-11-10 0 0.036 0.036 0.039 - - 0 0 - 0.036 0.036 0.039 - - 0 - 0.00%
2021-11-09 0 0.036 0.036 0.040 0.036 0.036 375,000 13,500 0.0360 0.036 0.036 0.040 0.036 0.036 375,000 0.0360 -10.00%
2021-11-08 0 0.040 0.036 0.041 - - 0 0 - 0.040 0.036 0.041 - - 0 - 0.00%
2021-11-05 0 0.040 0.034 0.042 - - 0 0 - 0.040 0.034 0.042 - - 0 - -2.44%
2021-11-04 0 0.041 0.034 0.043 - - 0 0 - 0.041 0.034 0.043 - - 0 - 0.00%
2021-11-03 0 0.041 0.033 0.043 - - 0 0 - 0.041 0.033 0.043 - - 0 - 0.00%
2021-11-02 0 0.041 0.041 0.044 0.041 0.041 40,000 1,640 0.0410 0.041 0.041 0.044 0.041 0.041 40,000 0.0410 0.00%
2021-11-01 0 0.041 0.032 0.041 0.041 0.042 1,625,000 66,785 0.0411 0.041 0.032 0.041 0.041 0.042 1,625,000 0.0411 2.50%
2021-10-29 0 0.040 0.032 0.040 - - 0 0 - 0.040 0.032 0.040 - - 0 - 0.00%
2021-10-28 0 0.040 0.032 0.040 - - 0 0 - 0.040 0.032 0.040 - - 0 - 0.00%
2021-10-27 0 0.040 0.032 0.040 - - 0 0 - 0.040 0.032 0.040 - - 0 - 0.00%
2021-10-26 0 0.040 0.032 0.040 - - 0 0 - 0.040 0.032 0.040 - - 0 - 0.00%
2021-10-25 0 0.040 0.032 0.040 - - 0 0 - 0.040 0.032 0.040 - - 0 - 0.00%
2021-10-22 0 0.040 0.035 0.040 0.040 0.040 5,000 200 0.0400 0.040 0.035 0.040 0.040 0.040 5,000 0.0400 0.00%
2021-10-21 0 0.040 0.034 0.040 0.039 0.040 105,000 4,185 0.0399 0.040 0.034 0.040 0.039 0.040 105,000 0.0399 5.26%
2021-10-20 0 0.038 0.033 0.040 - - 0 0 - 0.038 0.033 0.040 - - 0 - 0.00%
2021-10-19 0 0.038 0.032 0.040 - - 0 0 - 0.038 0.032 0.040 - - 0 - 0.00%
2021-10-18 0 0.038 0.032 0.040 - - 0 0 - 0.038 0.032 0.040 - - 0 - 0.00%
2021-10-15 0 0.038 0.032 0.040 - - 0 0 - 0.038 0.032 0.040 - - 0 - 0.00%
2021-10-12 0 0.038 0.033 0.038 0.038 0.038 5,000 190 0.0380 0.038 0.033 0.038 0.038 0.038 5,000 0.0380 0.00%
2021-10-11 0 0.038 0.035 0.040 0.038 0.038 5,000 190 0.0380 0.038 0.035 0.040 0.038 0.038 5,000 0.0380 11.76%
2021-10-08 0 0.034 0.033 0.040 - - 0 0 - 0.034 0.033 0.040 - - 0 - 0.00%
2021-10-07 0 0.034 0.034 0.040 0.034 0.034 10,000 340 0.0340 0.034 0.034 0.040 0.034 0.034 10,000 0.0340 0.00%
2021-10-06 0 0.034 0.034 0.040 - - 0 0 - 0.034 0.034 0.040 - - 0 - 0.00%
2021-10-05 0 0.034 0.034 0.040 0.034 0.040 20,000 740 0.0370 0.034 0.034 0.040 0.034 0.040 20,000 0.0370 -15.00%
2021-10-04 0 0.040 0.034 0.040 0.040 0.040 390,000 15,600 0.0400 0.040 0.034 0.040 0.040 0.040 390,000 0.0400 21.21%
2021-09-30 0 0.033 0.033 0.041 0.033 0.033 20,000 660 0.0330 0.033 0.033 0.041 0.033 0.033 20,000 0.0330 0.00%
2021-09-29 0 0.033 0.033 0.041 - - 0 0 - 0.033 0.033 0.041 - - 0 - 0.00%
2021-09-28 0 0.033 0.033 0.041 - - 0 0 - 0.033 0.033 0.041 - - 0 - 0.00%
2021-09-27 0 0.033 0.033 0.041 0.033 0.033 5,000 165 0.0330 0.033 0.033 0.041 0.033 0.033 5,000 0.0330 -2.94%
2021-09-24 0 0.034 0.033 0.041 - - 0 0 - 0.034 0.033 0.041 - - 0 - 0.00%
2021-09-23 0 0.034 0.034 0.041 - - 0 0 - 0.034 0.034 0.041 - - 0 - 0.00%
2021-09-21 0 0.034 0.034 0.042 0.033 0.033 10,000 330 0.0330 0.034 0.034 0.042 0.033 0.033 10,000 0.0330 3.03%
2021-09-20 0 0.033 0.033 0.043 0.033 0.033 10,000 330 0.0330 0.033 0.033 0.043 0.033 0.033 10,000 0.0330 -5.71%
2021-09-17 0 0.035 0.035 0.040 0.035 0.036 1,990,000 69,660 0.0350 0.035 0.035 0.040 0.035 0.036 1,990,000 0.0350 -2.78%
2021-09-16 0 0.036 0.035 0.042 0.036 0.037 2,720,000 98,320 0.0361 0.036 0.035 0.042 0.036 0.037 2,720,000 0.0361 -2.70%
2021-09-15 0 0.037 0.037 0.042 0.037 0.037 250,000 9,250 0.0370 0.037 0.037 0.042 0.037 0.037 250,000 0.0370 0.00%
2021-09-14 0 0.037 0.037 0.042 0.036 0.038 2,660,000 99,390 0.0374 0.037 0.037 0.042 0.036 0.038 2,660,000 0.0374 -2.63%
2021-09-13 0 0.038 0.037 0.040 0.038 0.038 230,000 8,740 0.0380 0.038 0.037 0.040 0.038 0.038 230,000 0.0380 -5.00%
2021-09-10 0 0.040 0.038 0.042 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2021-09-09 0 0.040 0.036 0.042 - - 0 0 - 0.040 0.036 0.042 - - 0 - 0.00%
2021-09-08 0 0.040 0.037 0.043 0.036 0.040 40,000 1,560 0.0390 0.040 0.037 0.043 0.036 0.040 40,000 0.0390 8.11%
2021-09-07 0 0.037 0.037 0.042 0.036 0.037 1,010,000 36,720 0.0364 0.037 0.037 0.042 0.036 0.037 1,010,000 0.0364 -13.95%
2021-09-06 0 0.043 0.038 0.043 0.036 0.043 145,000 5,415 0.0373 0.043 0.038 0.043 0.036 0.043 145,000 0.0373 19.44%
2021-09-03 0 0.036 0.036 0.043 0.036 0.036 10,000 360 0.0360 0.036 0.036 0.043 0.036 0.036 10,000 0.0360 -16.28%
2021-09-02 0 0.043 0.037 0.043 0.042 0.043 25,000 1,065 0.0426 0.043 0.037 0.043 0.042 0.043 25,000 0.0426 2.38%
2021-09-01 0 0.042 0.036 0.043 0.036 0.042 165,000 6,290 0.0381 0.042 0.036 0.043 0.036 0.042 165,000 0.0381 16.67%
2021-08-31 0 0.036 0.036 0.040 0.036 0.041 3,200,000 120,030 0.0375 0.036 0.036 0.040 0.036 0.041 3,200,000 0.0375 -14.29%
2021-08-30 0 0.042 0.036 0.046 0.042 0.042 295,000 12,390 0.0420 0.042 0.036 0.046 0.042 0.042 295,000 0.0420 0.00%
2021-08-27 0 0.042 0.042 0.046 0.042 0.042 405,000 17,010 0.0420 0.042 0.042 0.046 0.042 0.042 405,000 0.0420 0.00%
2021-08-26 0 0.042 0.042 0.043 0.042 0.046 1,465,000 63,435 0.0433 0.042 0.042 0.043 0.042 0.046 1,465,000 0.0433 -12.50%
2021-08-25 0 0.048 0.043 0.048 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2021-08-24 0 0.048 0.043 0.048 0.047 0.048 80,000 3,815 0.0477 0.048 0.043 0.048 0.047 0.048 80,000 0.0477 2.13%
2021-08-23 0 0.047 0.043 0.048 0.048 0.048 110,000 5,280 0.0480 0.047 0.043 0.048 0.048 0.048 110,000 0.0480 -2.08%
2021-08-20 0 0.048 0.048 0.059 0.048 0.048 190,000 9,120 0.0480 0.048 0.048 0.059 0.048 0.048 190,000 0.0480 0.00%
2021-08-19 0 0.048 0.048 0.058 - - 0 0 - 0.048 0.048 0.058 - - 0 - 0.00%
2021-08-18 0 0.048 0.048 0.058 - - 0 0 - 0.048 0.048 0.058 - - 0 - 0.00%
2021-08-17 0 0.048 0.048 0.058 - - 0 0 - 0.048 0.048 0.058 - - 0 - 0.00%
2021-08-16 0 0.048 0.048 0.059 - - 0 0 - 0.048 0.048 0.059 - - 0 - 0.00%
2021-08-13 0 0.048 0.048 0.057 - - 0 0 - 0.048 0.048 0.057 - - 0 - 0.00%
2021-08-12 0 0.048 0.047 0.058 - - 0 0 - 0.048 0.047 0.058 - - 0 - 0.00%
2021-08-11 0 0.048 0.048 0.056 0.046 0.057 40,000 1,950 0.0488 0.048 0.048 0.056 0.046 0.057 40,000 0.0488 -2.04%
2021-08-10 0 0.049 0.046 0.059 - - 0 0 - 0.049 0.046 0.059 - - 0 - 0.00%
2021-08-09 0 0.049 0.046 0.058 - - 0 0 - 0.049 0.046 0.058 - - 0 - 0.00%
2021-08-06 0 0.049 0.048 0.059 - - 0 0 - 0.049 0.048 0.059 - - 0 - 0.00%
2021-08-05 0 0.049 0.048 0.058 - - 0 0 - 0.049 0.048 0.058 - - 0 - 0.00%
2021-08-04 0 0.049 0.048 0.059 - - 0 0 - 0.049 0.048 0.059 - - 0 - 0.00%
2021-08-03 0 0.049 0.048 0.059 - - 0 0 - 0.049 0.048 0.059 - - 0 - 0.00%
2021-08-02 0 0.049 0.049 0.058 0.049 0.049 20,000 980 0.0490 0.049 0.049 0.058 0.049 0.049 20,000 0.0490 2.08%
2021-07-30 0 0.048 0.048 0.057 - - 0 0 - 0.048 0.048 0.057 - - 0 - 4.35%
2021-07-29 0 0.046 0.046 0.057 - - 0 0 - 0.046 0.046 0.057 - - 0 - 2.22%
2021-07-28 0 0.045 0.043 0.050 0.043 0.050 805,000 37,495 0.0466 0.045 0.043 0.050 0.043 0.050 805,000 0.0466 -10.00%
2021-07-27 0 0.050 0.050 0.056 - - 0 0 - 0.050 0.050 0.056 - - 0 - 0.00%
2021-07-26 0 0.050 0.050 0.056 - - 0 0 - 0.050 0.050 0.056 - - 0 - 2.04%
2021-07-23 0 0.049 0.050 0.053 0.049 0.054 385,000 19,985 0.0519 0.049 0.050 0.053 0.049 0.054 385,000 0.0519 -10.91%
2021-07-22 0 0.055 0.055 0.056 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2021-07-21 0 0.055 0.054 0.058 - - 0 0 - 0.055 0.054 0.058 - - 0 - 0.00%
2021-07-20 0 0.055 0.054 0.058 - - 0 0 - 0.055 0.054 0.058 - - 0 - 0.00%
2021-07-19 0 0.055 0.054 0.058 0.055 0.055 50,000 2,750 0.0550 0.055 0.054 0.058 0.055 0.055 50,000 0.0550 -1.79%
2021-07-16 0 0.056 0.054 0.066 0.058 0.058 5,000 290 0.0580 0.056 0.054 0.066 0.058 0.058 5,000 0.0580 -3.45%
2021-07-15 0 0.058 0.054 0.058 0.055 0.058 115,000 6,445 0.0560 0.058 0.054 0.058 0.055 0.058 115,000 0.0560 0.00%
2021-07-14 0 0.058 0.057 0.072 - - 0 0 - 0.058 0.057 0.072 - - 0 - 0.00%
2021-07-13 0 0.058 0.057 0.072 0.058 0.059 185,000 10,745 0.0581 0.058 0.057 0.072 0.058 0.059 185,000 0.0581 0.00%
2021-07-12 0 0.058 0.057 0.072 - - 0 0 - 0.058 0.057 0.072 - - 0 - 0.00%
2021-07-09 0 0.058 0.058 0.070 - - 0 0 - 0.058 0.058 0.070 - - 0 - 0.00%
2021-07-08 0 0.058 0.057 0.072 - - 0 0 - 0.058 0.057 0.072 - - 0 - 0.00%
2021-07-07 0 0.058 0.057 0.058 0.057 0.058 70,000 3,995 0.0571 0.058 0.057 0.058 0.057 0.058 70,000 0.0571 -1.69%
2021-07-06 0 0.059 0.054 0.063 - - 0 0 - 0.059 0.054 0.063 - - 0 - 0.00%
2021-07-05 0 0.059 0.054 0.064 - - 0 0 - 0.059 0.054 0.064 - - 0 - 0.00%
2021-07-02 0 0.059 0.054 0.067 - - 0 0 - 0.059 0.054 0.067 - - 0 - 0.00%
2021-06-30 0 0.059 0.054 0.067 - - 0 0 - 0.059 0.054 0.067 - - 0 - 0.00%
2021-06-29 0 0.059 0.054 0.068 - - 0 0 - 0.059 0.054 0.068 - - 0 - 0.00%
2021-06-28 0 0.059 0.055 0.068 - - 0 0 - 0.059 0.055 0.068 - - 0 - 0.00%
2021-06-25 0 0.059 0.059 0.068 - - 0 0 - 0.059 0.059 0.068 - - 0 - 0.00%
2021-06-24 0 0.059 0.059 0.066 - - 0 0 - 0.059 0.059 0.066 - - 0 - 0.00%
2021-06-23 0 0.059 0.059 0.064 0.053 0.077 4,680,000 304,040 0.0650 0.059 0.059 0.064 0.053 0.077 4,680,000 0.0650 1.72%
2021-06-22 0 0.058 0.055 0.058 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2021-06-21 0 0.058 0.055 0.058 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2021-06-18 0 0.058 0.055 0.058 0.056 0.058 395,000 22,530 0.0570 0.058 0.055 0.058 0.056 0.058 395,000 0.0570 0.00%
2021-06-17 0 0.058 0.055 0.058 0.055 0.058 335,000 19,325 0.0577 0.058 0.055 0.058 0.055 0.058 335,000 0.0577 1.75%
2021-06-16 0 0.057 0.055 0.058 - - 0 0 - 0.057 0.055 0.058 - - 0 - 0.00%
2021-06-15 0 0.057 0.054 0.058 0.052 0.057 1,515,000 81,620 0.0539 0.057 0.054 0.058 0.052 0.057 1,515,000 0.0539 0.00%
2021-06-11 0 0.057 0.056 0.060 - - 0 0 - 0.057 0.056 0.060 - - 0 - 0.00%
2021-06-10 0 0.057 0.056 0.060 - - 0 0 - 0.057 0.056 0.060 - - 0 - 0.00%
2021-06-09 0 0.057 0.056 0.060 0.057 0.057 270,000 15,390 0.0570 0.057 0.056 0.060 0.057 0.057 270,000 0.0570 -3.39%
2021-06-08 0 0.059 0.056 0.074 - - 0 0 - 0.059 0.056 0.074 - - 0 - 0.00%
2021-06-07 0 0.059 0.056 0.075 - - 0 0 - 0.059 0.056 0.075 - - 0 - 0.00%
2021-06-04 0 0.059 0.056 0.072 - - 0 0 - 0.059 0.056 0.072 - - 0 - 0.00%
2021-06-03 0 0.059 0.059 0.073 - - 0 0 - 0.059 0.059 0.073 - - 0 - 1.72%
2021-06-02 0 0.058 0.058 0.074 0.058 0.058 50,000 2,900 0.0580 0.058 0.058 0.074 0.058 0.058 50,000 0.0580 0.00%
2021-06-01 0 0.058 0.056 0.058 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
2021-05-31 0 0.058 0.056 0.058 - - 0 0 - 0.058 0.056 0.058 - - 0 - -1.69%
2021-05-28 0 0.059 0.056 0.059 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2021-05-27 0 0.059 0.057 0.059 - - 0 0 - 0.059 0.057 0.059 - - 0 - -1.67%
2021-05-26 0 0.060 0.055 0.060 0.057 0.060 60,000 3,435 0.0573 0.060 0.055 0.060 0.057 0.060 60,000 0.0573 1.69%
2021-05-25 0 0.059 0.055 0.059 - - 0 0 - 0.059 0.055 0.059 - - 0 - -1.67%
2021-05-24 0 0.060 0.055 0.072 - - 0 0 - 0.060 0.055 0.072 - - 0 - 0.00%
2021-05-21 0 0.060 0.055 0.071 - - 0 0 - 0.060 0.055 0.071 - - 0 - 0.00%
2021-05-20 0 0.060 0.055 0.069 - - 0 0 - 0.060 0.055 0.069 - - 0 - 0.00%
2021-05-18 0 0.060 0.060 0.071 - - 0 0 - 0.060 0.060 0.071 - - 0 - 0.00%
2021-05-17 0 0.060 0.060 0.077 0.057 0.060 225,000 13,485 0.0599 0.060 0.060 0.077 0.057 0.060 225,000 0.0599 -1.64%
2021-05-14 0 0.061 0.056 0.072 - - 0 0 - 0.061 0.056 0.072 - - 0 - 0.00%
2021-05-13 0 0.061 0.058 0.071 - - 0 0 - 0.061 0.058 0.071 - - 0 - 0.00%
2021-05-12 0 0.061 0.058 0.073 - - 0 0 - 0.061 0.058 0.073 - - 0 - 0.00%
2021-05-11 0 0.061 0.061 0.071 - - 0 0 - 0.061 0.061 0.071 - - 0 - 1.67%
2021-05-10 0 0.060 0.060 0.071 0.060 0.060 25,000 1,500 0.0600 0.060 0.060 0.071 0.060 0.060 25,000 0.0600 0.00%
2021-05-07 0 0.060 0.060 0.072 - - 0 0 - 0.060 0.060 0.072 - - 0 - 0.00%
2021-05-06 0 0.060 0.060 0.073 - - 0 0 - 0.060 0.060 0.073 - - 0 - 0.00%
2021-05-05 0 0.060 0.056 0.079 - - 0 0 - 0.060 0.056 0.079 - - 0 - 0.00%
2021-05-04 0 0.060 0.060 0.070 - - 0 0 - 0.060 0.060 0.070 - - 0 - 0.00%
2021-05-03 0 0.060 0.060 0.075 - - 0 0 - 0.060 0.060 0.075 - - 0 - 0.00%
2021-04-30 0 0.060 0.060 0.071 0.060 0.060 70,000 4,200 0.0600 0.060 0.060 0.071 0.060 0.060 70,000 0.0600 0.00%
2021-04-29 0 0.060 0.056 0.073 - - 0 0 - 0.060 0.056 0.073 - - 0 - 0.00%
2021-04-28 0 0.060 0.056 0.071 - - 0 0 - 0.060 0.056 0.071 - - 0 - 0.00%
2021-04-27 0 0.060 0.056 0.073 - - 0 0 - 0.060 0.056 0.073 - - 0 - 0.00%
2021-04-26 0 0.060 0.056 0.062 - - 0 0 - 0.060 0.056 0.062 - - 0 - 0.00%
2021-04-23 0 0.060 0.060 0.067 - - 70,000 4,200 0.0600 0.060 0.060 0.067 - - 70,000 0.0600 0.00%
2021-04-22 0 0.060 0.060 0.074 0.060 0.060 260,000 15,600 0.0600 0.060 0.060 0.074 0.060 0.060 260,000 0.0600 0.00%
2021-04-21 0 0.060 0.060 0.067 0.055 0.079 7,470,000 484,480 0.0649 0.060 0.060 0.067 0.055 0.079 7,470,000 0.0649 9.09%
2021-04-20 0 0.055 0.055 0.062 - - 0 0 - 0.055 0.055 0.062 - - 0 - 0.00%
2021-04-19 0 0.055 0.055 0.062 - - 0 0 - 0.055 0.055 0.062 - - 0 - 1.85%
2021-04-16 0 0.054 0.054 0.062 - - 0 0 - 0.054 0.054 0.062 - - 0 - 0.00%
2021-04-15 0 0.054 0.054 0.062 0.054 0.060 100,000 5,480 0.0548 0.054 0.054 0.062 0.054 0.060 100,000 0.0548 -11.48%
2021-04-14 0 0.061 0.057 0.062 - - 0 0 - 0.061 0.057 0.062 - - 0 - 0.00%
2021-04-13 0 0.061 0.054 0.063 - - 0 0 - 0.061 0.054 0.063 - - 0 - 0.00%
2021-04-12 0 0.061 0.055 0.063 - - 0 0 - 0.061 0.055 0.063 - - 0 - 0.00%
2021-04-09 0 0.061 0.059 0.061 0.053 0.061 1,040,000 61,655 0.0593 0.061 0.059 0.061 0.053 0.061 1,040,000 0.0593 0.00%
2021-04-08 0 0.061 0.056 0.061 0.061 0.061 105,000 6,405 0.0610 0.061 0.056 0.061 0.061 0.061 105,000 0.0610 0.00%
2021-04-07 0 0.061 0.061 0.069 0.061 0.061 50,000 3,050 0.0610 0.061 0.061 0.069 0.061 0.061 50,000 0.0610 -10.29%
2021-04-01 0 0.068 0.061 0.069 - - 0 0 - 0.068 0.061 0.069 - - 0 - 0.00%
2021-03-31 0 0.068 0.061 0.069 - - 0 0 - 0.068 0.061 0.069 - - 0 - 0.00%
2021-03-30 0 0.068 0.061 0.070 - - 0 0 - 0.068 0.061 0.070 - - 0 - 0.00%
2021-03-29 0 0.068 0.058 0.069 - - 0 0 - 0.068 0.058 0.069 - - 0 - 0.00%
2021-03-26 0 0.068 0.068 0.069 0.068 0.069 1,995,000 135,675 0.0680 0.068 0.068 0.069 0.068 0.069 1,995,000 0.0680 6.25%
2021-03-25 0 0.064 0.058 0.068 - - 0 0 - 0.064 0.058 0.068 - - 0 - 0.00%
2021-03-24 0 0.064 0.060 0.064 0.064 0.064 500,000 32,000 0.0640 0.064 0.060 0.064 0.064 0.064 500,000 0.0640 6.67%
2021-03-23 0 0.060 0.060 0.064 0.057 0.064 150,000 9,090 0.0606 0.060 0.060 0.064 0.057 0.064 150,000 0.0606 -10.45%
2021-03-22 0 0.067 0.064 0.070 - - 0 0 - 0.067 0.064 0.070 - - 0 - 0.00%
2021-03-19 0 0.067 0.064 0.068 - - 0 0 - 0.067 0.064 0.068 - - 0 - 0.00%
2021-03-18 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2021-03-17 0 0.067 0.065 0.071 0.067 0.067 15,000 1,005 0.0670 0.067 0.065 0.071 0.067 0.067 15,000 0.0670 0.00%
2021-03-16 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2021-03-15 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2021-03-12 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2021-03-11 0 0.067 0.064 0.067 0.067 0.067 10,000 670 0.0670 0.067 0.064 0.067 0.067 0.067 10,000 0.0670 3.08%
2021-03-10 0 0.065 0.064 0.067 0.065 0.065 25,000 1,625 0.0650 0.065 0.064 0.067 0.065 0.065 25,000 0.0650 0.00%
2021-03-09 0 0.065 0.065 0.070 0.065 0.065 70,000 4,550 0.0650 0.065 0.065 0.070 0.065 0.065 70,000 0.0650 -2.99%
2021-03-08 0 0.067 0.064 0.072 0.067 0.067 20,000 1,340 0.0670 0.067 0.064 0.072 0.067 0.067 20,000 0.0670 4.69%
2021-03-05 0 0.064 0.064 0.067 0.064 0.067 30,000 1,955 0.0652 0.064 0.064 0.067 0.064 0.067 30,000 0.0652 -4.48%
2021-03-04 0 0.067 0.065 0.073 - - 0 0 - 0.067 0.065 0.073 - - 0 - 0.00%
2021-03-03 0 0.067 0.065 0.073 0.067 0.067 500,000 33,500 0.0670 0.067 0.065 0.073 0.067 0.067 500,000 0.0670 0.00%
2021-03-02 0 0.067 0.064 0.072 0.067 0.067 85,000 5,695 0.0670 0.067 0.064 0.072 0.067 0.067 85,000 0.0670 0.00%
2021-03-01 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2021-02-26 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2021-02-25 0 0.067 0.064 0.067 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2021-02-24 0 0.067 0.064 0.068 0.064 0.068 85,000 5,510 0.0648 0.067 0.064 0.068 0.064 0.068 85,000 0.0648 -1.47%
2021-02-23 0 0.068 0.065 0.070 - - 0 0 - 0.068 0.065 0.070 - - 0 - 0.00%
2021-02-22 0 0.068 0.066 0.069 0.065 0.080 1,550,000 113,600 0.0733 0.068 0.066 0.069 0.065 0.080 1,550,000 0.0733 -5.56%
2021-02-19 0 0.072 0.067 0.074 0.064 0.086 1,260,000 98,690 0.0783 0.072 0.067 0.074 0.064 0.086 1,260,000 0.0783 1.41%
2021-02-18 0 0.071 0.067 0.071 0.062 0.074 2,805,000 191,545 0.0683 0.071 0.067 0.071 0.062 0.074 2,805,000 0.0683 10.94%
2021-02-17 0 0.064 0.060 0.064 0.064 0.064 80,000 5,120 0.0640 0.064 0.060 0.064 0.064 0.064 80,000 0.0640 0.00%
2021-02-16 0 0.064 0.060 0.064 0.062 0.064 390,000 24,880 0.0638 0.064 0.060 0.064 0.062 0.064 390,000 0.0638 0.00%
2021-02-11 0 0.064 0.064 0.070 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2021-02-10 0 0.064 0.063 0.070 - - 0 0 - 0.064 0.063 0.070 - - 0 - 0.00%
2021-02-09 0 0.064 0.064 0.070 0.064 0.064 10,000 640 0.0640 0.064 0.064 0.070 0.064 0.064 10,000 0.0640 0.00%
2021-02-08 0 0.064 0.064 0.070 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2021-02-05 0 0.064 0.064 0.070 0.062 0.062 200,000 12,400 0.0620 0.064 0.064 0.070 0.062 0.062 200,000 0.0620 -1.54%
2021-02-04 0 0.065 0.065 0.070 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2021-02-03 0 0.065 0.065 0.070 0.065 0.065 180,000 11,700 0.0650 0.065 0.065 0.070 0.065 0.065 180,000 0.0650 0.00%
2021-02-02 0 0.065 0.065 0.086 - - 0 0 - 0.065 0.065 0.086 - - 0 - 0.00%
2021-02-01 0 0.065 0.064 0.088 - - 0 0 - 0.065 0.064 0.088 - - 0 - 0.00%
2021-01-29 0 0.065 0.065 0.080 - - 0 0 - 0.065 0.065 0.080 - - 0 - 1.56%
2021-01-28 0 0.064 0.064 0.073 0.063 0.070 20,000 1,335 0.0668 0.064 0.064 0.073 0.063 0.070 20,000 0.0668 -12.33%
2021-01-27 0 0.073 0.066 0.075 - - 0 0 - 0.073 0.066 0.075 - - 0 - -1.35%
2021-01-26 0 0.074 0.064 0.074 0.075 0.075 5,000 375 0.0750 0.074 0.064 0.074 0.075 0.075 5,000 0.0750 -7.50%
2021-01-25 0 0.080 0.063 0.080 0.080 0.080 5,000 400 0.0800 0.080 0.063 0.080 0.080 0.080 5,000 0.0800 23.08%
2021-01-22 0 0.065 0.065 0.079 - - 0 0 - 0.065 0.065 0.079 - - 0 - 0.00%
2021-01-21 0 0.065 0.065 0.078 0.062 0.065 125,000 8,065 0.0645 0.065 0.065 0.078 0.062 0.065 125,000 0.0645 0.00%
2021-01-20 0 0.065 0.062 0.065 0.062 0.068 35,000 2,200 0.0629 0.065 0.062 0.065 0.062 0.068 35,000 0.0629 -2.99%
2021-01-19 0 0.067 0.062 0.068 0.068 0.068 130,000 8,840 0.0680 0.067 0.062 0.068 0.068 0.068 130,000 0.0680 8.06%
2021-01-18 0 0.062 0.062 0.068 0.062 0.066 1,385,000 87,425 0.0631 0.062 0.062 0.068 0.062 0.066 1,385,000 0.0631 -7.46%
2021-01-15 0 0.067 0.064 0.073 - - 0 0 - 0.067 0.064 0.073 - - 0 - 0.00%
2021-01-14 0 0.067 0.061 0.069 - - 0 0 - 0.067 0.061 0.069 - - 0 - -2.90%
2021-01-13 0 0.069 0.064 0.087 - - 0 0 - 0.069 0.064 0.087 - - 0 - 0.00%
2021-01-12 0 0.069 0.060 0.070 0.068 0.070 1,150,000 79,620 0.0692 0.069 0.060 0.070 0.068 0.070 1,150,000 0.0692 -1.43%
2021-01-11 0 0.070 0.068 0.070 - - 0 0 - 0.070 0.068 0.070 - - 0 - -10.26%
2021-01-08 0 0.078 0.066 0.078 0.078 0.080 10,000 790 0.0790 0.078 0.066 0.078 0.078 0.080 10,000 0.0790 0.00%
2021-01-07 0 0.078 0.078 0.080 0.078 0.082 120,000 9,630 0.0803 0.078 0.078 0.080 0.078 0.082 120,000 0.0803 9.86%
2021-01-06 0 0.071 0.071 0.075 0.071 0.071 50,000 3,550 0.0710 0.071 0.071 0.075 0.071 0.071 50,000 0.0710 1.43%
2021-01-05 0 0.070 0.070 0.087 - - 0 0 - 0.070 0.070 0.087 - - 0 - 0.00%
2021-01-04 0 0.070 0.070 0.078 0.063 0.063 55,000 3,465 0.0630 0.070 0.070 0.078 0.063 0.063 55,000 0.0630 9.37%
2020-12-31 0 0.064 0.063 0.075 - - 0 0 - 0.064 0.063 0.075 - - 0 - 0.00%
2020-12-30 0 0.064 0.063 0.068 - - 0 0 - 0.064 0.063 0.068 - - 0 - 0.00%
2020-12-29 0 0.064 0.064 0.068 - - 0 0 - 0.064 0.064 0.068 - - 0 - 1.59%
2020-12-28 0 0.063 0.063 0.067 0.062 0.063 80,000 4,980 0.0623 0.063 0.063 0.067 0.062 0.063 80,000 0.0623 -4.55%
2020-12-24 0 0.066 0.065 0.073 - - 0 0 - 0.066 0.065 0.073 - - 0 - 0.00%
2020-12-23 0 0.066 0.066 0.070 0.066 0.070 35,000 2,330 0.0666 0.066 0.066 0.070 0.066 0.070 35,000 0.0666 0.00%
2020-12-22 0 0.066 0.066 0.073 0.066 0.066 10,000 660 0.0660 0.066 0.066 0.073 0.066 0.066 10,000 0.0660 -9.59%
2020-12-21 0 0.073 0.066 0.073 0.075 0.075 50,000 3,750 0.0750 0.073 0.066 0.073 0.075 0.075 50,000 0.0750 -6.41%
2020-12-18 0 0.078 0.068 0.078 - - 0 0 - 0.078 0.068 0.078 - - 0 - -1.27%
2020-12-17 0 0.079 0.068 0.079 0.080 0.080 25,000 2,000 0.0800 0.079 0.068 0.079 0.080 0.080 25,000 0.0800 12.86%
2020-12-16 0 0.070 0.068 0.070 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2020-12-15 0 0.070 0.068 0.070 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2020-12-14 0 0.070 0.068 0.070 0.070 0.070 50,000 3,500 0.0700 0.070 0.068 0.070 0.070 0.070 50,000 0.0700 2.94%
2020-12-11 0 0.068 0.067 0.084 0.068 0.068 20,000 1,360 0.0680 0.068 0.067 0.084 0.068 0.068 20,000 0.0680 -1.45%
2020-12-10 0 0.069 0.067 0.086 - - 0 0 - 0.069 0.067 0.086 - - 0 - 0.00%
2020-12-09 0 0.069 0.069 0.070 0.069 0.070 750,000 51,890 0.0692 0.069 0.069 0.070 0.069 0.070 750,000 0.0692 -1.43%
2020-12-08 0 0.070 0.070 0.080 - - 0 0 - 0.070 0.070 0.080 - - 0 - 0.00%
2020-12-07 0 0.070 0.070 0.087 0.070 0.070 40,000 2,800 0.0700 0.070 0.070 0.087 0.070 0.070 40,000 0.0700 0.00%
2020-12-04 0 0.070 0.070 0.089 - - 0 0 - 0.070 0.070 0.089 - - 0 - 0.00%
2020-12-03 0 0.070 0.064 0.091 - - 0 0 - 0.070 0.064 0.091 - - 0 - 0.00%
2020-12-02 0 0.070 0.070 0.080 0.070 0.070 50,000 3,500 0.0700 0.070 0.070 0.080 0.070 0.070 50,000 0.0700 -12.50%
2020-12-01 0 0.080 0.060 0.080 - - 0 0 - 0.080 0.060 0.080 - - 0 - -1.23%
2020-11-30 0 0.081 0.071 0.081 - - 0 0 - 0.081 0.071 0.081 - - 0 - -1.22%
2020-11-27 0 0.082 0.071 0.082 - - 0 0 - 0.082 0.071 0.082 - - 0 - -2.38%
2020-11-26 0 0.084 0.088 0.095 0.068 0.084 330,000 22,920 0.0695 0.084 0.088 0.095 0.068 0.084 330,000 0.0695 25.37%
2020-11-25 0 0.067 0.067 0.093 0.065 0.071 20,000 1,330 0.0665 0.067 0.067 0.093 0.065 0.071 20,000 0.0665 -4.29%
2020-11-24 0 0.070 0.070 - 0.067 0.070 60,000 4,110 0.0685 0.070 0.070 - 0.067 0.070 60,000 0.0685 -5.41%
2020-11-23 0 0.074 0.063 0.096 - - 0 0 - 0.074 0.063 0.096 - - 0 - 0.00%
2020-11-20 0 0.074 0.074 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2020-11-19 0 0.074 0.063 0.102 - - 0 0 - 0.074 0.063 0.102 - - 0 - 0.00%
2020-11-18 0 0.074 0.069 0.074 - - 0 0 - 0.074 0.069 0.074 - - 0 - 0.00%
2020-11-17 0 0.074 0.068 0.081 - - 0 0 - 0.074 0.068 0.081 - - 0 - 0.00%
2020-11-16 0 0.074 0.063 0.074 - - 0 0 - 0.074 0.063 0.074 - - 0 - 0.00%
2020-11-13 0 0.074 0.074 0.103 0.074 0.074 70,000 5,180 0.0740 0.074 0.074 0.103 0.074 0.074 70,000 0.0740 0.00%
2020-11-12 0 0.074 0.074 0.097 - - 0 0 - 0.074 0.074 0.097 - - 0 - 0.00%
2020-11-11 0 0.074 0.074 0.089 - - 0 0 - 0.074 0.074 0.089 - - 0 - 1.37%
2020-11-10 0 0.073 0.073 0.092 - - 0 0 - 0.073 0.073 0.092 - - 0 - 0.00%
2020-11-09 0 0.073 0.073 0.088 - - 0 0 - 0.073 0.073 0.088 - - 0 - 1.39%
2020-11-06 0 0.072 0.072 0.079 0.071 0.073 60,000 4,325 0.0721 0.072 0.072 0.079 0.071 0.073 60,000 0.0721 -10.00%
2020-11-05 0 0.080 0.079 0.085 0.079 0.080 545,000 43,555 0.0799 0.080 0.079 0.085 0.079 0.080 545,000 0.0799 0.00%
2020-11-04 0 0.080 0.072 0.098 - - 0 0 - 0.080 0.072 0.098 - - 0 - 0.00%
2020-11-03 0 0.080 0.069 0.080 - - 0 0 - 0.080 0.069 0.080 - - 0 - 0.00%
2020-11-02 0 0.080 0.069 0.107 - - 0 0 - 0.080 0.069 0.107 - - 0 - 0.00%
2020-10-30 0 0.080 0.079 0.097 0.080 0.080 50,000 4,000 0.0800 0.080 0.079 0.097 0.080 0.080 50,000 0.0800 1.27%
2020-10-29 0 0.079 0.079 0.095 0.079 0.079 185,000 14,615 0.0790 0.079 0.079 0.095 0.079 0.079 185,000 0.0790 0.00%
2020-10-28 0 0.079 0.079 0.117 - - 0 0 - 0.079 0.079 0.117 - - 0 - 0.00%
2020-10-27 0 0.079 0.079 0.095 0.078 0.079 120,000 9,420 0.0785 0.079 0.079 0.095 0.078 0.079 120,000 0.0785 -7.06%
2020-10-23 0 0.085 0.078 0.088 - - 0 0 - 0.085 0.078 0.088 - - 0 - -3.41%
2020-10-22 0 0.088 0.077 0.088 - - 0 0 - 0.088 0.077 0.088 - - 0 - 0.00%
2020-10-21 0 0.088 0.077 0.088 - - 0 0 - 0.088 0.077 0.088 - - 0 - -2.22%
2020-10-20 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - -1.10%
2020-10-19 0 0.091 0.077 0.091 - - 0 0 - 0.091 0.077 0.091 - - 0 - 0.00%
2020-10-16 0 0.091 0.079 0.091 - - 0 0 - 0.091 0.079 0.091 - - 0 - 0.00%
2020-10-15 0 0.091 0.079 0.091 - - 0 0 - 0.091 0.079 0.091 - - 0 - 0.00%
2020-10-14 0 0.091 0.081 0.092 0.091 0.091 40,000 3,640 0.0910 0.091 0.081 0.092 0.091 0.091 40,000 0.0910 -1.09%
2020-10-12 0 0.092 0.078 0.092 - - 0 0 - 0.092 0.078 0.092 - - 0 - 0.00%
2020-10-09 0 0.092 0.086 0.094 0.081 0.093 75,000 6,400 0.0853 0.092 0.086 0.094 0.081 0.093 75,000 0.0853 -2.13%
2020-10-08 0 0.094 0.082 0.094 - - 0 0 - 0.094 0.082 0.094 - - 0 - 0.00%
2020-10-07 0 0.094 0.082 0.094 0.076 0.095 730,000 60,325 0.0826 0.094 0.082 0.094 0.076 0.095 730,000 0.0826 -1.05%
2020-10-06 0 0.095 0.095 0.100 0.082 0.088 80,000 6,590 0.0824 0.095 0.095 0.100 0.082 0.088 80,000 0.0824 -11.21%
2020-10-05 0 0.107 0.092 0.107 - - 0 0 - 0.107 0.092 0.107 - - 0 - -2.73%
2020-09-30 0 0.110 0.100 0.127 0.077 0.110 20,000 1,985 0.0993 0.110 0.100 0.127 0.077 0.110 20,000 0.0993 4.76%
2020-09-29 0 0.105 0.070 0.105 - - 0 0 - 0.105 0.070 0.105 - - 0 - -2.78%
2020-09-28 0 0.108 0.070 0.108 - - 0 0 - 0.108 0.070 0.108 - - 0 - 0.00%
2020-09-25 0 0.108 0.070 0.108 0.109 0.109 15,000 1,635 0.1090 0.108 0.070 0.108 0.109 0.109 15,000 0.1090 -1.82%
2020-09-24 0 0.110 0.105 0.110 0.095 0.110 100,000 9,920 0.0992 0.110 0.105 0.110 0.095 0.110 100,000 0.0992 0.00%
2020-09-23 0 0.110 0.091 0.110 0.095 0.110 10,000 1,025 0.1025 0.110 0.091 0.110 0.095 0.110 10,000 0.1025 10.00%
2020-09-22 0 0.100 0.075 0.100 - - 0 0 - 0.100 0.075 0.100 - - 0 - -9.09%
2020-09-21 0 0.110 0.075 0.110 - - 0 0 - 0.110 0.075 0.110 - - 0 - 0.00%
2020-09-18 0 0.110 0.075 0.110 - - 0 0 - 0.110 0.075 0.110 - - 0 - 0.00%
2020-09-17 0 0.110 0.092 0.110 0.110 0.110 5,000 550 0.1100 0.110 0.092 0.110 0.110 0.110 5,000 0.1100 11.11%
2020-09-16 0 0.099 0.091 0.099 0.091 0.100 660,000 65,240 0.0988 0.099 0.091 0.099 0.091 0.100 660,000 0.0988 10.00%
2020-09-15 0 0.090 0.090 0.099 0.088 0.090 220,000 19,770 0.0899 0.090 0.090 0.099 0.088 0.090 220,000 0.0899 -10.00%
2020-09-14 0 0.100 0.080 0.100 0.088 0.100 20,000 1,940 0.0970 0.100 0.080 0.100 0.088 0.100 20,000 0.0970 14.94%
2020-09-11 0 0.087 0.077 0.095 0.076 0.088 80,000 6,760 0.0845 0.087 0.077 0.095 0.076 0.088 80,000 0.0845 -2.25%
2020-09-10 0 0.089 0.076 0.095 0.089 0.090 140,000 12,470 0.0891 0.089 0.076 0.095 0.089 0.090 140,000 0.0891 -7.29%
2020-09-09 0 0.096 0.076 0.096 - - 0 0 - 0.096 0.076 0.096 - - 0 - 0.00%
2020-09-08 0 0.096 0.076 0.096 0.096 0.096 245,000 23,520 0.0960 0.096 0.076 0.096 0.096 0.096 245,000 0.0960 0.00%
2020-09-07 0 0.096 0.088 0.100 - - 0 0 - 0.096 0.088 0.100 - - 0 - 0.00%
2020-09-04 0 0.096 0.082 0.098 - - 0 0 - 0.096 0.082 0.098 - - 0 - 0.00%
2020-09-03 0 0.096 0.081 0.096 0.100 0.103 1,380,000 139,840 0.1013 0.096 0.081 0.096 0.100 0.103 1,380,000 0.1013 -4.00%
2020-09-02 0 0.100 0.100 0.104 0.100 0.130 85,000 8,970 0.1055 0.100 0.100 0.104 0.100 0.130 85,000 0.1055 31.58%
2020-09-01 0 0.076 0.076 0.112 - - 0 0 - 0.076 0.076 0.112 - - 0 - 1.33%
2020-08-31 0 0.075 0.075 0.148 - - 0 0 - 0.075 0.075 0.148 - - 0 - 0.00%
2020-08-28 0 0.075 0.075 0.490 - - 0 0 - 0.075 0.075 0.490 - - 0 - 0.00%
2020-08-27 0 0.075 0.075 0.079 0.075 0.075 255,000 19,125 0.0750 0.075 0.075 0.079 0.075 0.075 255,000 0.0750 0.00%
2020-08-26 0 0.075 0.066 0.079 0.075 0.075 120,000 9,000 0.0750 0.075 0.066 0.079 0.075 0.075 120,000 0.0750 0.00%
2020-08-25 0 0.075 0.075 0.084 0.075 0.075 160,000 12,000 0.0750 0.075 0.075 0.084 0.075 0.075 160,000 0.0750 0.00%
2020-08-24 0 0.075 0.075 0.095 0.075 0.075 130,000 9,750 0.0750 0.075 0.075 0.095 0.075 0.075 130,000 0.0750 0.00%
2020-08-21 0 0.075 0.073 0.090 0.070 0.076 315,000 22,660 0.0719 0.075 0.073 0.090 0.070 0.076 315,000 0.0719 7.14%
2020-08-20 0 0.070 0.070 0.076 0.070 0.070 50,000 3,500 0.0700 0.070 0.070 0.076 0.070 0.070 50,000 0.0700 0.00%
2020-08-19 0 0.070 0.069 0.075 - - 0 0 - 0.070 0.069 0.075 - - 0 - 0.00%
2020-08-18 0 0.070 0.070 0.078 0.068 0.070 750,000 51,250 0.0683 0.070 0.070 0.078 0.068 0.070 750,000 0.0683 2.94%
2020-08-17 0 0.068 0.068 0.077 0.068 0.098 2,100,000 154,275 0.0735 0.068 0.068 0.077 0.068 0.098 2,100,000 0.0735 -12.82%
2020-08-14 0 0.078 0.073 0.078 0.077 0.094 10,390,000 877,990 0.0845 0.078 0.073 0.078 0.077 0.094 10,390,000 0.0845 -9.30%
2020-08-13 0 0.086 0.081 0.086 0.081 0.086 21,530,000 1,794,460 0.0833 0.086 0.081 0.086 0.081 0.086 21,530,000 0.0833 4.88%
2020-08-12 0 0.082 0.080 0.082 0.078 0.084 50,000 4,020 0.0804 0.082 0.080 0.082 0.078 0.084 50,000 0.0804 7.89%
2020-08-11 0 0.076 0.078 0.080 0.074 0.088 4,670,000 393,440 0.0842 0.076 0.078 0.080 0.074 0.088 4,670,000 0.0842 -10.59%
2020-08-10 0 0.085 0.084 0.100 0.085 0.085 100,000 8,500 0.0850 0.085 0.084 0.100 0.085 0.085 100,000 0.0850 1.19%
2020-08-07 0 0.084 0.080 0.102 0.084 0.084 25,000 2,100 0.0840 0.084 0.080 0.102 0.084 0.084 25,000 0.0840 3.70%
2020-08-06 0 0.081 0.081 0.130 0.079 0.081 240,000 19,140 0.0798 0.081 0.081 0.130 0.079 0.081 240,000 0.0798 5.19%
2020-08-05 0 0.077 0.077 0.096 - - 0 0 - 0.077 0.077 0.096 - - 0 - 0.00%
2020-08-04 0 0.077 0.077 0.149 0.077 0.077 5,000 385 0.0770 0.077 0.077 0.149 0.077 0.077 5,000 0.0770 1.32%
2020-08-03 0 0.076 0.076 0.085 - - 0 0 - 0.076 0.076 0.085 - - 0 - 1.33%
2020-07-31 0 0.075 0.075 0.080 0.075 0.075 230,000 17,250 0.0750 0.075 0.075 0.080 0.075 0.075 230,000 0.0750 0.00%
2020-07-30 0 0.075 0.075 0.094 0.075 0.075 30,000 2,250 0.0750 0.075 0.075 0.094 0.075 0.075 30,000 0.0750 0.00%
2020-07-29 0 0.075 0.075 0.094 0.075 0.075 1,555,000 116,625 0.0750 0.075 0.075 0.094 0.075 0.075 1,555,000 0.0750 0.00%
2020-07-28 0 0.075 0.075 0.076 0.075 0.079 2,845,000 217,865 0.0766 0.075 0.075 0.076 0.075 0.079 2,845,000 0.0766 4.17%
2020-07-27 0 0.072 0.072 0.075 0.072 0.077 915,000 68,755 0.0751 0.072 0.072 0.075 0.072 0.077 915,000 0.0751 -11.11%
2020-07-24 0 0.081 0.078 0.096 0.081 0.081 5,000 405 0.0810 0.081 0.078 0.096 0.081 0.081 5,000 0.0810 0.00%
2020-07-23 0 0.081 0.079 0.082 0.080 0.096 300,000 24,355 0.0812 0.081 0.079 0.082 0.080 0.096 300,000 0.0812 0.00%
2020-07-22 0 0.081 0.077 0.092 - - 0 0 - 0.081 0.077 0.092 - - 0 - 0.00%
2020-07-21 0 0.081 0.081 0.087 0.081 0.081 75,000 6,075 0.0810 0.081 0.081 0.087 0.081 0.081 75,000 0.0810 -2.41%
2020-07-20 0 0.083 0.077 0.102 - - 0 0 - 0.083 0.077 0.102 - - 0 - 0.00%
2020-07-17 0 0.083 0.083 0.100 0.082 0.082 10,000 820 0.0820 0.083 0.083 0.100 0.082 0.082 10,000 0.0820 -3.49%
2020-07-16 0 0.086 0.085 0.089 0.083 0.087 720,000 61,405 0.0853 0.086 0.085 0.089 0.083 0.087 720,000 0.0853 -8.51%
2020-07-15 0 0.094 0.094 0.102 0.094 0.094 90,000 8,460 0.0940 0.094 0.094 0.102 0.094 0.094 90,000 0.0940 -1.05%
2020-07-14 0 0.095 0.091 0.099 - - 0 0 - 0.095 0.091 0.099 - - 0 - 0.00%
2020-07-13 0 0.095 0.091 0.095 - - 0 0 - 0.095 0.091 0.095 - - 0 - 0.00%
2020-07-10 0 0.095 0.095 0.104 0.095 0.095 75,000 7,125 0.0950 0.095 0.095 0.104 0.095 0.095 75,000 0.0950 -1.04%
2020-07-09 0 0.096 0.093 0.099 - - 0 0 - 0.096 0.093 0.099 - - 0 - 0.00%
2020-07-08 0 0.096 0.095 0.096 0.094 0.096 60,000 5,730 0.0955 0.096 0.095 0.096 0.094 0.096 60,000 0.0955 1.05%
2020-07-07 0 0.095 0.093 0.101 - - 0 0 - 0.095 0.093 0.101 - - 0 - 0.00%
2020-07-06 0 0.095 0.095 0.099 0.094 0.096 50,000 4,725 0.0945 0.095 0.095 0.099 0.094 0.096 50,000 0.0945 1.06%
2020-07-03 0 0.094 0.094 0.104 0.091 0.094 15,000 1,395 0.0930 0.094 0.094 0.104 0.091 0.094 15,000 0.0930 0.00%
2020-07-02 0 0.094 0.083 0.095 - - 0 0 - 0.094 0.083 0.095 - - 0 - -1.05%
2020-06-30 0 0.095 0.095 0.102 0.093 0.095 30,000 2,840 0.0947 0.095 0.095 0.102 0.093 0.095 30,000 0.0947 -5.00%
2020-06-29 0 0.100 0.097 0.100 0.097 0.104 15,000 1,505 0.1003 0.100 0.097 0.100 0.097 0.104 15,000 0.1003 2.04%
2020-06-26 0 0.098 0.091 0.101 0.087 0.098 3,585,000 339,105 0.0946 0.098 0.091 0.101 0.087 0.098 3,585,000 0.0946 -2.00%
2020-06-24 0 0.100 0.097 0.100 0.097 0.100 40,000 3,910 0.0978 0.100 0.097 0.100 0.097 0.100 40,000 0.0978 -0.99%
2020-06-23 0 0.101 0.094 0.102 0.092 0.102 115,000 10,680 0.0929 0.101 0.094 0.102 0.092 0.102 115,000 0.0929 12.22%
2020-06-22 0 0.090 0.080 0.091 - - 0 0 - 0.090 0.080 0.091 - - 0 - -1.10%
2020-06-19 0 0.091 0.086 0.096 - - 0 0 - 0.091 0.086 0.096 - - 0 - 0.00%
2020-06-18 0 0.091 0.091 0.098 0.090 0.099 340,000 31,660 0.0931 0.091 0.091 0.098 0.090 0.099 340,000 0.0931 -9.00%
2020-06-17 0 0.100 0.096 0.105 0.095 0.100 3,135,000 309,485 0.0987 0.100 0.096 0.105 0.095 0.100 3,135,000 0.0987 4.17%
2020-06-16 0 0.096 0.093 0.096 0.091 0.097 415,000 39,425 0.0950 0.096 0.093 0.096 0.091 0.097 415,000 0.0950 -1.03%
2020-06-15 0 0.097 0.094 0.097 0.094 0.111 1,380,000 137,675 0.0998 0.097 0.094 0.097 0.094 0.111 1,380,000 0.0998 -3.00%
2020-06-12 0 0.100 0.091 0.107 0.100 0.110 600,000 61,305 0.1022 0.100 0.091 0.107 0.100 0.110 600,000 0.1022 0.00%
2020-06-11 0 0.100 0.090 0.110 0.100 0.120 1,370,000 148,235 0.1082 0.100 0.090 0.110 0.100 0.120 1,370,000 0.1082 -1.96%
2020-06-10 0 0.102 0.102 0.110 0.088 0.124 10,205,000 1,041,560 0.1021 0.102 0.102 0.110 0.088 0.124 10,205,000 0.1021 -18.40%
2020-06-09 0 0.125 0.117 0.125 0.118 0.260 33,480,000 7,196,630 0.2150 0.125 0.117 0.125 0.118 0.260 33,480,000 0.2150 -50.00%
2020-06-08 0 0.250 0.240 0.250 0.178 0.250 4,200,000 814,655 0.1940 0.250 0.240 0.250 0.178 0.250 4,200,000 0.1940 40.45%
2020-06-05 0 0.178 0.152 0.179 0.151 0.179 40,000 6,710 0.1678 0.178 0.152 0.179 0.151 0.179 40,000 0.1678 0.56%
2020-06-04 0 0.177 0.150 0.177 - - 0 0 - 0.177 0.150 0.177 - - 0 - 0.00%
2020-06-03 0 0.177 0.150 0.177 - - 0 0 - 0.177 0.150 0.177 - - 0 - -0.56%
2020-06-02 0 0.178 0.150 0.178 0.178 0.180 70,000 12,580 0.1797 0.178 0.150 0.178 0.178 0.180 70,000 0.1797 0.00%
2020-06-01 0 0.178 0.150 0.178 0.150 0.184 95,000 15,810 0.1664 0.178 0.150 0.178 0.150 0.184 95,000 0.1664 4.71%
2020-05-29 0 0.170 0.158 0.170 0.170 0.175 90,000 15,650 0.1739 0.170 0.158 0.170 0.170 0.175 90,000 0.1739 -2.30%
2020-05-28 0 0.174 0.155 0.174 0.170 0.175 70,000 12,175 0.1739 0.174 0.155 0.174 0.170 0.175 70,000 0.1739 -0.57%
2020-05-27 0 0.175 0.142 0.175 0.141 0.175 70,000 11,705 0.1672 0.175 0.142 0.175 0.141 0.175 70,000 0.1672 -3.31%
2020-05-26 0 0.181 0.161 0.181 0.176 0.192 140,000 25,390 0.1814 0.181 0.161 0.181 0.176 0.192 140,000 0.1814 -4.74%
2020-05-25 0 0.190 0.170 0.185 0.154 0.190 1,600,000 272,145 0.1701 0.190 0.170 0.185 0.154 0.190 1,600,000 0.1701 21.79%
2020-05-22 0 0.156 0.139 0.156 0.149 0.170 190,000 29,880 0.1573 0.156 0.139 0.156 0.149 0.170 190,000 0.1573 -7.69%
2020-05-21 0 0.169 0.165 0.169 0.163 0.180 3,815,000 648,370 0.1700 0.169 0.165 0.169 0.163 0.180 3,815,000 0.1700 -6.11%
2020-05-20 0 0.180 0.177 0.180 0.127 0.180 30,685,000 4,837,680 0.1577 0.180 0.177 0.180 0.127 0.180 30,685,000 0.1577 53.85%
2020-05-19 0 0.117 0.114 0.128 0.115 0.125 150,000 17,640 0.1176 0.117 0.114 0.128 0.115 0.125 150,000 0.1176 1.74%
2020-05-18 0 0.115 0.110 0.128 0.106 0.115 4,785,000 535,385 0.1119 0.115 0.110 0.128 0.106 0.115 4,785,000 0.1119 -0.86%
2020-05-15 0 0.116 0.105 0.130 0.106 0.116 75,000 8,410 0.1121 0.116 0.105 0.130 0.106 0.116 75,000 0.1121 -1.69%
2020-05-14 0 0.118 0.108 0.121 0.119 0.129 325,000 39,715 0.1222 0.118 0.108 0.121 0.119 0.129 325,000 0.1222 -7.09%
2020-05-13 0 0.127 0.127 0.135 0.127 0.133 100,000 12,820 0.1282 0.127 0.127 0.135 0.127 0.133 100,000 0.1282 -7.30%
2020-05-12 0 0.137 0.130 0.137 0.130 0.138 870,000 113,840 0.1309 0.137 0.130 0.137 0.130 0.138 870,000 0.1309 -4.20%
2020-05-11 0 0.143 0.142 0.150 0.100 0.154 14,865,000 1,917,400 0.1290 0.143 0.142 0.150 0.100 0.154 14,865,000 0.1290 36.19%
2020-05-08 0 0.105 0.105 0.106 0.096 0.155 13,370,000 1,439,855 0.1077 0.105 0.105 0.106 0.096 0.155 13,370,000 0.1077 -30.00%
2020-05-07 0 0.150 0.147 0.155 0.072 0.170 34,820,000 4,404,070 0.1265 0.150 0.147 0.155 0.072 0.170 34,820,000 0.1265 123.88%
2020-05-06 0 0.067 0.066 0.270 0.062 0.069 245,000 16,530 0.0675 0.067 0.066 0.270 0.062 0.069 245,000 0.0675 -2.90%
2020-05-05 0 0.069 0.069 0.080 0.068 0.069 15,000 1,030 0.0687 0.069 0.069 0.080 0.068 0.069 15,000 0.0687 1.47%
2020-05-04 0 0.068 0.067 0.069 0.068 0.068 325,000 21,975 0.0676 0.068 0.067 0.069 0.068 0.068 325,000 0.0676 -1.45%
2020-04-29 0 0.069 0.068 0.069 0.069 0.069 5,000 345 0.0690 0.069 0.068 0.069 0.069 0.069 5,000 0.0690 0.00%
2020-04-28 0 0.069 0.069 0.080 0.068 0.068 10,000 680 0.0680 0.069 0.069 0.080 0.068 0.068 10,000 0.0680 -1.43%
2020-04-27 0 0.070 0.068 0.073 0.070 0.070 15,000 1,050 0.0700 0.070 0.068 0.073 0.070 0.070 15,000 0.0700 -5.41%
2020-04-24 0 0.074 0.070 0.077 - - 0 0 - 0.074 0.070 0.077 - - 0 - 0.00%
2020-04-23 0 0.074 0.070 0.077 - - 0 0 - 0.074 0.070 0.077 - - 0 - 0.00%
2020-04-22 0 0.074 0.070 0.074 - - 0 0 - 0.074 0.070 0.074 - - 0 - -3.90%
2020-04-21 0 0.077 0.070 0.076 - - 0 0 - 0.077 0.070 0.076 - - 0 - -2.53%
2020-04-20 0 0.079 0.074 0.079 0.069 0.096 1,255,000 90,745 0.0723 0.079 0.074 0.079 0.069 0.096 1,255,000 0.0723 2.60%
2020-04-17 0 0.077 0.070 0.094 - - 0 0 - 0.077 0.070 0.094 - - 0 - 0.00%
2020-04-16 0 0.077 0.075 0.098 0.077 0.077 70,000 5,390 0.0770 0.077 0.075 0.098 0.077 0.077 70,000 0.0770 0.00%
2020-04-15 0 0.077 0.066 0.088 - - 0 0 - 0.077 0.066 0.088 - - 0 - 0.00%
2020-04-14 0 0.077 0.067 0.077 0.067 0.081 705,000 54,790 0.0777 0.077 0.067 0.077 0.067 0.081 705,000 0.0777 -1.28%
2020-04-09 0 0.078 0.068 0.078 0.077 0.078 90,000 7,015 0.0779 0.078 0.068 0.078 0.077 0.078 90,000 0.0779 5.41%
2020-04-08 0 0.074 0.070 0.075 - - 0 0 - 0.074 0.070 0.075 - - 0 - 0.00%
2020-04-07 0 0.074 0.068 0.078 0.068 0.074 80,000 5,580 0.0698 0.074 0.068 0.078 0.068 0.074 80,000 0.0698 12.12%
2020-04-06 0 0.066 0.066 0.080 0.065 0.065 30,000 1,950 0.0650 0.066 0.066 0.080 0.065 0.065 30,000 0.0650 1.54%
2020-04-03 0 0.065 0.065 0.069 0.065 0.080 9,160,000 623,325 0.0680 0.065 0.065 0.069 0.065 0.080 9,160,000 0.0680 -23.53%
2020-04-02 0 0.085 0.075 0.096 0.085 0.085 30,000 2,550 0.0850 0.085 0.075 0.096 0.085 0.085 30,000 0.0850 0.00%
2020-04-01 0 0.085 0.079 0.096 - - 0 0 - 0.085 0.079 0.096 - - 0 - 0.00%
2020-03-31 0 0.085 0.083 0.096 0.084 0.098 455,000 38,390 0.0844 0.085 0.083 0.096 0.084 0.098 455,000 0.0844 2.41%
2020-03-30 0 0.083 0.083 0.103 0.083 0.085 285,000 23,780 0.0834 0.083 0.083 0.103 0.083 0.085 285,000 0.0834 0.00%
2020-03-27 0 0.083 0.083 0.104 - - 0 0 - 0.083 0.083 0.104 - - 0 - 0.00%
2020-03-26 0 0.083 0.083 0.107 - - 0 0 - 0.083 0.083 0.107 - - 0 - 2.47%
2020-03-25 0 0.081 0.081 0.092 0.072 0.092 405,000 37,150 0.0917 0.081 0.081 0.092 0.072 0.092 405,000 0.0917 -10.99%
2020-03-24 0 0.091 0.090 0.108 - - 0 0 - 0.091 0.090 0.108 - - 0 - 0.00%
2020-03-23 0 0.091 0.090 0.108 - - 0 0 - 0.091 0.090 0.108 - - 0 - 0.00%
2020-03-20 0 0.091 0.090 0.107 - - 0 0 - 0.091 0.090 0.107 - - 0 - 0.00%
2020-03-19 0 0.091 0.090 0.108 - - 0 0 - 0.091 0.090 0.108 - - 0 - 0.00%
2020-03-18 0 0.091 0.090 0.108 0.090 0.091 185,000 16,675 0.0901 0.091 0.090 0.108 0.090 0.091 185,000 0.0901 1.11%
2020-03-17 0 0.090 0.075 0.090 - - 0 0 - 0.090 0.075 0.090 - - 0 - -4.26%
2020-03-16 0 0.094 0.060 0.099 0.094 0.099 560,000 52,690 0.0941 0.094 0.060 0.099 0.094 0.099 560,000 0.0941 0.00%
2020-03-13 0 0.094 0.075 0.108 0.094 0.094 20,000 1,880 0.0940 0.094 0.075 0.108 0.094 0.094 20,000 0.0940 0.00%
2020-03-12 0 0.094 0.094 0.108 0.094 0.094 100,000 9,400 0.0940 0.094 0.094 0.108 0.094 0.094 100,000 0.0940 0.00%
2020-03-11 0 0.094 0.094 0.108 - - 0 0 - 0.094 0.094 0.108 - - 0 - 0.00%
2020-03-10 0 0.094 0.094 0.108 0.091 0.102 265,000 25,190 0.0951 0.094 0.094 0.108 0.091 0.102 265,000 0.0951 -1.05%
2020-03-09 0 0.095 0.095 0.097 0.093 0.109 640,000 62,165 0.0971 0.095 0.095 0.097 0.093 0.109 640,000 0.0971 -12.84%
2020-03-06 0 0.109 0.092 0.109 0.090 0.118 4,465,000 455,070 0.1019 0.109 0.092 0.109 0.090 0.118 4,465,000 0.1019 2.83%
2020-03-05 0 0.106 0.103 0.106 0.098 0.122 2,330,000 255,485 0.1097 0.106 0.103 0.106 0.098 0.122 2,330,000 0.1097 -10.92%
2020-03-04 0 0.119 0.096 0.119 - - 0 0 - 0.119 0.096 0.119 - - 0 - -0.83%
2020-03-03 0 0.120 0.110 0.120 0.104 0.129 1,275,000 146,635 0.1150 0.120 0.110 0.120 0.104 0.129 1,275,000 0.1150 25.00%
2020-03-02 0 0.096 0.096 0.101 0.096 0.130 3,045,000 321,175 0.1055 0.096 0.096 0.101 0.096 0.130 3,045,000 0.1055 -34.25%
2020-02-28 0 0.146 0.101 0.140 0.107 0.149 3,100,000 354,845 0.1145 0.146 0.101 0.140 0.107 0.149 3,100,000 0.1145 32.73%
2020-02-27 0 0.110 0.060 0.112 0.096 0.112 1,225,000 131,870 0.1076 0.110 0.060 0.112 0.096 0.112 1,225,000 0.1076 2.80%
2020-02-26 0 0.107 0.090 0.107 0.107 0.107 740,000 79,295 0.1072 0.107 0.090 0.107 0.107 0.107 740,000 0.1072 -0.93%
2020-02-25 0 0.108 0.060 0.110 - - 0 0 - 0.108 0.060 0.110 - - 0 - 0.00%
2020-02-24 0 0.108 0.070 0.108 - - 0 0 - 0.108 0.070 0.108 - - 0 - 0.00%
2020-02-21 0 0.108 0.088 0.108 0.108 0.108 200,000 21,600 0.1080 0.108 0.088 0.108 0.108 0.108 200,000 0.1080 0.00%
2020-02-20 0 0.108 0.096 0.108 - - 0 0 - 0.108 0.096 0.108 - - 0 - 0.00%
2020-02-19 0 0.108 0.090 0.108 - - 0 0 - 0.108 0.090 0.108 - - 0 - -1.82%
2020-02-18 0 0.110 0.097 0.110 0.110 0.115 275,000 30,500 0.1109 0.110 0.097 0.110 0.110 0.115 275,000 0.1109 13.40%
2020-02-17 0 0.097 0.097 0.108 0.091 0.091 5,000 455 0.0910 0.097 0.097 0.108 0.091 0.091 5,000 0.0910 -11.01%
2020-02-14 0 0.109 0.070 0.109 0.108 0.109 675,000 73,085 0.1083 0.109 0.070 0.109 0.108 0.109 675,000 0.1083 -0.91%
2020-02-13 0 0.110 0.091 0.110 0.106 0.112 2,440,000 265,920 0.1090 0.110 0.091 0.110 0.106 0.112 2,440,000 0.1090 0.00%
2020-02-12 0 0.110 0.070 0.110 0.108 0.110 845,000 91,950 0.1088 0.110 0.070 0.110 0.108 0.110 845,000 0.1088 0.00%
2020-02-11 0 0.110 0.075 0.110 - - 0 0 - 0.110 0.075 0.110 - - 0 - 0.00%
2020-02-10 0 0.110 0.096 0.110 0.110 0.115 1,060,000 116,625 0.1100 0.110 0.096 0.110 0.110 0.115 1,060,000 0.1100 2.80%
2020-02-07 0 0.107 0.106 0.110 0.106 0.112 1,995,000 219,360 0.1100 0.107 0.106 0.110 0.106 0.112 1,995,000 0.1100 8.08%
2020-02-06 0 0.099 0.099 0.270 0.099 0.099 5,000 495 0.0990 0.099 0.099 0.270 0.099 0.099 5,000 0.0990 1.02%
2020-02-05 0 0.098 0.098 0.275 0.098 0.098 75,000 7,350 0.0980 0.098 0.098 0.275 0.098 0.098 75,000 0.0980 0.00%
2020-02-04 0 0.098 0.096 0.098 0.098 0.099 195,000 19,175 0.0983 0.098 0.096 0.098 0.098 0.099 195,000 0.0983 0.00%
2020-02-03 0 0.098 0.078 0.098 - - 0 0 - 0.098 0.078 0.098 - - 0 - 0.00%
2020-01-31 0 0.098 0.084 0.098 - - 0 0 - 0.098 0.084 0.098 - - 0 - -2.00%
2020-01-30 0 0.100 0.100 0.275 0.100 0.101 70,000 7,050 0.1007 0.100 0.100 0.275 0.100 0.101 70,000 0.1007 0.00%
2020-01-29 0 0.100 0.100 0.275 - - 0 0 - 0.100 0.100 0.275 - - 0 - 0.00%
2020-01-24 0 0.100 0.070 0.123 - - 0 0 - 0.100 0.070 0.123 - - 0 - 0.00%
2020-01-23 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2020-01-22 0 0.100 0.085 0.120 - - 0 0 - 0.100 0.085 0.120 - - 0 - 0.00%
2020-01-21 0 0.100 0.088 0.136 - - 0 0 - 0.100 0.088 0.136 - - 0 - 0.00%
2020-01-20 0 0.100 0.100 0.115 0.082 0.120 80,000 8,260 0.1033 0.100 0.100 0.115 0.082 0.120 80,000 0.1033 -9.09%
2020-01-17 0 0.110 0.110 0.115 0.110 0.110 20,000 2,200 0.1100 0.110 0.110 0.115 0.110 0.110 20,000 0.1100 7.84%
2020-01-16 0 0.102 0.102 0.110 0.102 0.112 75,000 7,820 0.1043 0.102 0.102 0.110 0.102 0.112 75,000 0.1043 0.00%
2020-01-15 0 0.102 0.102 0.120 0.087 0.087 15,000 1,305 0.0870 0.102 0.102 0.120 0.087 0.087 15,000 0.0870 -6.42%
2020-01-14 0 0.109 0.085 0.135 - - 0 0 - 0.109 0.085 0.135 - - 0 - 0.00%
2020-01-13 0 0.109 0.109 0.135 - - 0 0 - 0.109 0.109 0.135 - - 0 - 0.93%
2020-01-10 0 0.108 0.108 0.135 0.099 0.099 10,000 990 0.0990 0.108 0.108 0.135 0.099 0.099 10,000 0.0990 -1.82%
2020-01-09 0 0.110 0.110 0.130 - - 0 0 - 0.110 0.110 0.130 - - 0 - 3.77%
2020-01-08 0 0.106 0.106 0.120 0.105 0.129 870,000 110,580 0.1271 0.106 0.106 0.120 0.105 0.129 870,000 0.1271 -21.48%
2020-01-07 0 0.135 0.108 0.135 0.102 0.141 85,000 10,375 0.1221 0.135 0.108 0.135 0.102 0.141 85,000 0.1221 22.73%
2020-01-06 0 0.110 0.112 0.140 0.106 0.106 50,000 5,300 0.1060 0.110 0.112 0.140 0.106 0.106 50,000 0.1060 -5.17%
2020-01-03 0 0.116 0.116 0.126 0.115 0.130 175,000 21,280 0.1216 0.116 0.116 0.126 0.115 0.130 175,000 0.1216 -10.77%
2020-01-02 0 0.130 0.100 0.130 0.130 0.130 15,000 1,950 0.1300 0.130 0.100 0.130 0.130 0.130 15,000 0.1300 -7.14%
2019-12-31 0 0.140 0.100 0.143 - - 0 0 - 0.140 0.100 0.143 - - 0 - 0.00%
2019-12-30 0 0.140 0.102 0.140 - - 0 0 - 0.140 0.102 0.140 - - 0 - -1.41%
2019-12-27 0 0.142 0.120 0.142 - - 0 0 - 0.142 0.120 0.142 - - 0 - -1.39%
2019-12-24 0 0.144 0.144 0.155 0.144 0.155 270,000 39,320 0.1456 0.144 0.144 0.155 0.144 0.155 270,000 0.1456 0.00%
2019-12-23 0 0.144 0.102 0.144 - - 0 0 - 0.144 0.102 0.144 - - 0 - -3.36%
2019-12-20 0 0.149 0.112 0.149 - - 0 0 - 0.149 0.112 0.149 - - 0 - -0.67%
2019-12-19 0 0.150 0.102 0.150 - - 0 0 - 0.150 0.102 0.150 - - 0 - -2.60%
2019-12-18 0 0.154 0.102 0.154 0.140 0.155 125,000 17,875 0.1430 0.154 0.102 0.154 0.140 0.155 125,000 0.1430 14.93%
2019-12-17 0 0.134 0.102 0.140 0.133 0.134 285,000 38,015 0.1334 0.134 0.102 0.140 0.133 0.134 285,000 0.1334 0.00%
2019-12-16 0 0.134 0.125 0.150 - - 0 0 - 0.134 0.125 0.150 - - 0 - 0.00%
2019-12-13 0 0.134 0.133 0.134 0.131 0.135 150,000 20,135 0.1342 0.134 0.133 0.134 0.131 0.135 150,000 0.1342 -0.74%
2019-12-12 0 0.135 0.135 0.143 0.133 0.134 205,000 27,270 0.1330 0.135 0.135 0.143 0.133 0.134 205,000 0.1330 3.85%
2019-12-11 0 0.130 0.120 0.149 0.126 0.130 300,000 38,200 0.1273 0.130 0.120 0.149 0.126 0.130 300,000 0.1273 -7.14%
2019-12-10 0 0.140 0.125 0.150 0.137 0.150 525,000 72,290 0.1377 0.140 0.125 0.150 0.137 0.150 525,000 0.1377 -2.10%
2019-12-09 0 0.143 0.143 0.153 0.140 0.143 585,000 83,250 0.1423 0.143 0.143 0.153 0.140 0.143 585,000 0.1423 -6.54%
2019-12-06 0 0.153 0.140 0.153 0.154 0.168 280,000 44,200 0.1579 0.153 0.140 0.153 0.154 0.168 280,000 0.1579 -0.65%
2019-12-05 0 0.154 0.126 0.154 0.140 0.154 55,000 7,770 0.1413 0.154 0.126 0.154 0.140 0.154 55,000 0.1413 10.00%
2019-12-04 0 0.140 0.147 0.150 0.139 0.150 2,150,000 303,160 0.1410 0.140 0.147 0.150 0.139 0.150 2,150,000 0.1410 1.45%
2019-12-03 0 0.138 0.138 0.144 0.138 0.146 300,000 43,000 0.1433 0.138 0.138 0.144 0.138 0.146 300,000 0.1433 -11.54%
2019-12-02 0 0.156 0.138 0.160 0.144 0.156 20,000 2,950 0.1475 0.156 0.138 0.160 0.144 0.156 20,000 0.1475 -1.27%
2019-11-29 0 0.158 0.132 0.158 0.159 0.159 15,000 2,385 0.1590 0.158 0.132 0.158 0.159 0.159 15,000 0.1590 13.67%
2019-11-28 0 0.139 0.139 0.165 0.133 0.137 50,000 6,830 0.1366 0.139 0.139 0.165 0.133 0.137 50,000 0.1366 -14.20%
2019-11-27 0 0.162 0.139 0.162 - - 0 0 - 0.162 0.139 0.162 - - 0 - -1.82%
2019-11-26 0 0.165 0.115 0.165 0.164 0.170 150,000 25,005 0.1667 0.165 0.115 0.165 0.164 0.170 150,000 0.1667 3.13%
2019-11-25 0 0.160 0.155 0.160 0.133 0.160 2,395,000 338,510 0.1413 0.160 0.155 0.160 0.133 0.160 2,395,000 0.1413 15.11%
2019-11-22 0 0.139 0.128 0.139 0.138 0.142 1,180,000 163,550 0.1386 0.139 0.128 0.139 0.138 0.142 1,180,000 0.1386 13.93%
2019-11-21 0 0.122 0.115 0.122 0.115 0.135 610,000 73,665 0.1208 0.122 0.115 0.122 0.115 0.135 610,000 0.1208 0.00%
2019-11-20 0 0.122 0.122 0.140 0.122 0.122 620,000 75,640 0.1220 0.122 0.122 0.140 0.122 0.122 620,000 0.1220 7.02%
2019-11-19 0 0.114 0.114 0.140 0.114 0.140 905,000 103,330 0.1142 0.114 0.114 0.140 0.114 0.140 905,000 0.1142 1.79%
2019-11-18 0 0.112 0.112 0.148 0.112 0.112 5,000 560 0.1120 0.112 0.112 0.148 0.112 0.112 5,000 0.1120 -11.11%
2019-11-15 0 0.126 0.126 0.147 0.126 0.126 5,000 630 0.1260 0.126 0.126 0.147 0.126 0.126 5,000 0.1260 -14.29%
2019-11-14 0 0.147 0.101 0.150 0.140 0.150 1,455,000 213,250 0.1466 0.147 0.101 0.150 0.140 0.150 1,455,000 0.1466 -1.34%
2019-11-13 0 0.149 0.111 0.149 0.136 0.149 350,000 47,825 0.1366 0.149 0.111 0.149 0.136 0.149 350,000 0.1366 6.43%
2019-11-12 0 0.140 0.103 0.140 0.120 0.148 3,185,000 445,410 0.1398 0.140 0.103 0.140 0.120 0.148 3,185,000 0.1398 9.37%
2019-11-11 0 0.128 0.115 0.148 0.125 0.128 500,000 63,425 0.1269 0.128 0.115 0.148 0.125 0.128 500,000 0.1269 10.34%
2019-11-08 0 0.116 0.110 0.135 0.110 0.120 405,000 47,340 0.1169 0.116 0.110 0.135 0.110 0.120 405,000 0.1169 4.50%
2019-11-07 0 0.111 0.110 0.111 0.111 0.129 3,640,000 441,215 0.1212 0.111 0.110 0.111 0.111 0.129 3,640,000 0.1212 -6.72%
2019-11-06 0 0.119 0.110 0.121 0.110 0.140 1,070,000 132,410 0.1237 0.119 0.110 0.121 0.110 0.140 1,070,000 0.1237 -25.62%
2019-11-05 0 0.160 0.113 0.164 - - 0 0 - 0.160 0.113 0.164 - - 0 - 0.00%
2019-11-04 0 0.160 0.108 0.164 - - 0 0 - 0.160 0.108 0.164 - - 0 - 0.00%
2019-11-01 0 0.160 0.131 0.164 - - 0 0 - 0.160 0.131 0.164 - - 0 - 0.00%
2019-10-31 0 0.160 0.105 0.160 0.160 0.169 275,000 44,570 0.1621 0.160 0.105 0.160 0.160 0.169 275,000 0.1621 0.00%
2019-10-30 0 0.160 0.105 0.164 0.156 0.164 130,000 20,720 0.1594 0.160 0.105 0.164 0.156 0.164 130,000 0.1594 1.91%
2019-10-29 0 0.157 0.105 0.157 0.157 0.165 70,000 11,030 0.1576 0.157 0.105 0.157 0.157 0.165 70,000 0.1576 0.00%
2019-10-28 0 0.157 0.105 0.157 0.157 0.170 180,000 28,580 0.1588 0.157 0.105 0.157 0.157 0.170 180,000 0.1588 0.00%
2019-10-25 0 0.157 0.111 0.157 0.149 0.165 710,000 106,880 0.1505 0.157 0.111 0.157 0.149 0.165 710,000 0.1505 4.67%
2019-10-24 0 0.150 0.125 0.150 0.155 0.155 5,000 775 0.1550 0.150 0.125 0.150 0.155 0.155 5,000 0.1550 1.35%
2019-10-23 0 0.148 0.130 0.148 0.122 0.153 1,685,000 230,930 0.1371 0.148 0.130 0.148 0.122 0.153 1,685,000 0.1371 9.63%
2019-10-22 0 0.135 0.123 0.149 - - 0 0 - 0.135 0.123 0.149 - - 0 - 0.00%
2019-10-21 0 0.135 0.132 0.152 0.132 0.135 120,000 15,975 0.1331 0.135 0.132 0.152 0.132 0.135 120,000 0.1331 0.00%
2019-10-18 0 0.135 0.135 0.162 0.135 0.135 200,000 27,000 0.1350 0.135 0.135 0.162 0.135 0.135 200,000 0.1350 -7.53%
2019-10-17 0 0.146 0.132 0.158 - - 0 0 - 0.146 0.132 0.158 - - 0 - 0.00%
2019-10-16 0 0.146 0.132 0.149 0.127 0.159 290,000 38,840 0.1339 0.146 0.132 0.149 0.127 0.159 290,000 0.1339 -0.68%
2019-10-15 0 0.147 0.134 0.147 - - 0 0 - 0.147 0.134 0.147 - - 0 - -0.68%
2019-10-14 0 0.148 0.132 0.150 - - 0 0 - 0.148 0.132 0.150 - - 0 - 0.00%
2019-10-11 0 0.148 0.148 0.150 0.146 0.159 1,805,000 275,130 0.1524 0.148 0.148 0.150 0.146 0.159 1,805,000 0.1524 -9.76%
2019-10-10 0 0.164 0.148 0.164 0.141 0.164 2,010,000 309,600 0.1540 0.164 0.148 0.164 0.141 0.164 2,010,000 0.1540 -2.38%
2019-10-09 0 0.168 0.140 0.168 0.164 0.169 340,000 55,830 0.1642 0.168 0.140 0.168 0.164 0.169 340,000 0.1642 2.44%
2019-10-08 0 0.164 0.147 0.164 0.145 0.168 2,185,000 350,485 0.1604 0.164 0.147 0.164 0.145 0.168 2,185,000 0.1604 -0.61%
2019-10-04 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - 0.00%
2019-10-03 0 0.165 0.135 0.173 - - 470,000 69,090 0.1470 0.165 0.135 0.173 - - 470,000 0.1470 0.00%
2019-10-02 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - 0.00%
2019-09-30 0 0.165 0.156 0.165 0.141 0.169 5,155,000 830,760 0.1612 0.165 0.156 0.165 0.141 0.169 5,155,000 0.1612 -1.79%
2019-09-27 0 0.168 0.143 0.168 0.143 0.177 185,000 30,835 0.1667 0.168 0.143 0.168 0.143 0.177 185,000 0.1667 2.44%
2019-09-26 0 0.164 0.143 0.170 0.164 0.164 850,000 139,400 0.1640 0.164 0.143 0.170 0.164 0.164 850,000 0.1640 0.00%
2019-09-25 0 0.164 0.143 0.159 0.131 0.180 3,000,000 432,845 0.1443 0.164 0.143 0.159 0.131 0.180 3,000,000 0.1443 -4.65%
2019-09-24 0 0.172 0.166 0.172 0.165 0.188 300,000 52,630 0.1754 0.172 0.166 0.172 0.165 0.188 300,000 0.1754 0.00%
2019-09-23 0 0.172 0.168 0.172 0.165 0.175 740,000 127,120 0.1718 0.172 0.168 0.172 0.165 0.175 740,000 0.1718 5.52%
2019-09-20 0 0.163 0.163 0.168 0.161 0.174 680,000 112,640 0.1656 0.163 0.163 0.168 0.161 0.174 680,000 0.1656 1.24%
2019-09-19 0 0.161 0.160 0.161 0.152 0.200 8,180,000 1,349,835 0.1650 0.161 0.160 0.161 0.152 0.200 8,180,000 0.1650 -13.90%
2019-09-18 0 0.187 0.178 0.187 0.173 0.188 2,980,000 542,425 0.1820 0.187 0.178 0.187 0.173 0.188 2,980,000 0.1820 8.72%
2019-09-17 0 0.172 0.166 0.173 0.101 0.178 22,980,000 3,555,780 0.1547 0.172 0.166 0.173 0.101 0.178 22,980,000 0.1547 23.74%
2019-09-16 0 0.139 0.135 0.137 0.121 0.168 15,720,000 2,281,140 0.1451 0.139 0.135 0.137 0.121 0.168 15,720,000 0.1451 11.20%
2019-09-13 0 0.125 0.100 0.131 - - 0 0 - 0.125 0.100 0.131 - - 0 - 0.00%
2019-09-12 0 0.125 0.120 0.126 0.111 0.131 3,455,000 424,525 0.1229 0.125 0.120 0.126 0.111 0.131 3,455,000 0.1229 5.93%
2019-09-11 0 0.118 0.104 0.116 0.101 0.119 3,155,000 343,885 0.1090 0.118 0.104 0.116 0.101 0.119 3,155,000 0.1090 18.00%
2019-09-10 0 0.100 0.080 0.105 0.097 0.100 405,000 40,145 0.0991 0.100 0.080 0.105 0.097 0.100 405,000 0.0991 1.01%
2019-09-09 0 0.099 0.082 0.120 0.095 0.099 1,685,000 161,530 0.0959 0.099 0.082 0.120 0.095 0.099 1,685,000 0.0959 19.28%
2019-09-06 0 0.083 0.083 0.100 0.083 0.083 50,000 4,150 0.0830 0.083 0.083 0.100 0.083 0.083 50,000 0.0830 0.00%
2019-09-05 0 0.083 0.083 0.098 0.081 0.081 10,000 810 0.0810 0.083 0.083 0.098 0.081 0.081 10,000 0.0810 -6.74%
2019-09-04 0 0.089 0.081 0.091 0.089 0.099 500,000 45,060 0.0901 0.089 0.081 0.091 0.089 0.099 500,000 0.0901 0.00%
2019-09-03 0 0.089 0.089 0.105 0.089 0.089 190,000 16,910 0.0890 0.089 0.089 0.105 0.089 0.089 190,000 0.0890 0.00%
2019-09-02 0 0.089 0.083 0.113 0.086 0.089 2,555,000 224,945 0.0880 0.089 0.083 0.113 0.086 0.089 2,555,000 0.0880 1.14%
2019-08-30 0 0.088 0.080 0.092 0.088 0.088 270,000 23,760 0.0880 0.088 0.080 0.092 0.088 0.088 270,000 0.0880 0.00%
2019-08-29 0 0.088 0.079 0.094 0.078 0.093 525,000 41,395 0.0788 0.088 0.079 0.094 0.078 0.093 525,000 0.0788 -2.22%
2019-08-28 0 0.090 0.078 0.092 0.079 0.090 1,335,000 118,635 0.0889 0.090 0.078 0.092 0.079 0.090 1,335,000 0.0889 15.38%
2019-08-27 0 0.078 0.078 0.105 - - 0 0 - 0.078 0.078 0.105 - - 0 - 1.30%
2019-08-26 0 0.077 0.077 0.088 0.076 0.076 90,000 6,840 0.0760 0.077 0.077 0.088 0.076 0.076 90,000 0.0760 -9.41%
2019-08-23 0 0.085 0.081 0.085 0.081 0.085 310,000 25,480 0.0822 0.085 0.081 0.085 0.081 0.085 310,000 0.0822 -7.61%
2019-08-22 0 0.092 0.084 0.092 0.089 0.092 365,000 32,890 0.0901 0.092 0.084 0.092 0.089 0.092 365,000 0.0901 -1.08%
2019-08-21 0 0.093 0.084 0.096 0.081 0.093 1,415,000 123,675 0.0874 0.093 0.084 0.096 0.081 0.093 1,415,000 0.0874 1.09%
2019-08-20 0 0.092 0.083 0.093 0.080 0.094 4,225,000 388,265 0.0919 0.092 0.083 0.093 0.080 0.094 4,225,000 0.0919 26.03%
2019-08-19 0 0.073 0.073 0.118 0.070 0.073 265,000 18,595 0.0702 0.073 0.073 0.118 0.070 0.073 265,000 0.0702 0.00%
2019-08-16 0 0.073 0.073 0.110 0.072 0.080 360,000 27,175 0.0755 0.073 0.073 0.110 0.072 0.080 360,000 0.0755 -8.75%
2019-08-15 0 0.080 0.080 0.118 0.070 0.070 75,000 5,250 0.0700 0.080 0.080 0.118 0.070 0.070 75,000 0.0700 -9.09%
2019-08-14 0 0.088 0.074 0.091 0.087 0.088 1,655,000 144,630 0.0874 0.088 0.074 0.091 0.087 0.088 1,655,000 0.0874 1.15%
2019-08-13 0 0.087 0.066 0.087 0.065 0.088 1,560,000 132,825 0.0851 0.087 0.066 0.087 0.065 0.088 1,560,000 0.0851 33.85%
2019-08-12 0 0.065 0.050 0.065 - - 0 0 - 0.065 0.050 0.065 - - 0 - 0.00%
2019-08-09 0 0.065 0.057 0.065 - - 0 0 - 0.065 0.057 0.065 - - 0 - 0.00%
2019-08-08 0 0.065 0.061 0.065 - - 1,000 50 0.0500 0.065 0.061 0.065 - - 1,000 0.0500 0.00%
2019-08-07 0 0.065 0.060 0.078 - - 0 0 - 0.065 0.060 0.078 - - 0 - 0.00%
2019-08-06 0 0.065 0.060 0.065 0.066 0.066 240,000 15,570 0.0649 0.065 0.060 0.065 0.066 0.066 240,000 0.0649 -1.52%
2019-08-05 0 0.066 0.065 0.070 - - 0 0 - 0.066 0.065 0.070 - - 0 - 0.00%
2019-08-02 0 0.066 0.060 0.066 0.066 0.066 200,000 13,200 0.0660 0.066 0.060 0.066 0.066 0.066 200,000 0.0660 0.00%
2019-08-01 0 0.066 0.060 0.066 - - 0 0 - 0.066 0.060 0.066 - - 0 - 0.00%
2019-07-31 0 0.066 0.065 0.070 0.066 0.066 270,000 17,820 0.0660 0.066 0.065 0.070 0.066 0.066 270,000 0.0660 0.00%
2019-07-30 0 0.066 0.066 0.074 0.066 0.074 85,000 6,090 0.0716 0.066 0.066 0.074 0.066 0.074 85,000 0.0716 -12.00%
2019-07-29 0 0.075 0.061 0.075 - - 0 0 - 0.075 0.061 0.075 - - 0 - 0.00%
2019-07-26 0 0.075 0.062 0.075 0.066 0.075 440,000 31,425 0.0714 0.075 0.062 0.075 0.066 0.075 440,000 0.0714 7.14%
2019-07-25 0 0.070 0.060 0.075 0.060 0.070 1,180,000 81,200 0.0688 0.070 0.060 0.075 0.060 0.070 1,180,000 0.0688 16.67%
2019-07-24 0 0.060 0.060 0.079 0.060 0.060 5,000 300 0.0600 0.060 0.060 0.079 0.060 0.060 5,000 0.0600 -1.64%
2019-07-23 0 0.061 0.060 0.081 0.060 0.062 2,430,000 148,135 0.0610 0.061 0.060 0.081 0.060 0.062 2,430,000 0.0610 -12.86%
2019-07-22 0 0.070 0.058 0.079 0.058 0.070 105,000 6,315 0.0601 0.070 0.058 0.079 0.058 0.070 105,000 0.0601 20.69%
2019-07-19 0 0.058 0.058 0.059 0.053 0.060 710,000 42,070 0.0593 0.058 0.058 0.059 0.053 0.060 710,000 0.0593 -1.69%
2019-07-18 0 0.059 0.060 0.065 0.058 0.058 50,000 2,900 0.0580 0.059 0.060 0.065 0.058 0.058 50,000 0.0580 -10.61%
2019-07-17 0 0.066 0.057 0.066 - - 0 0 - 0.066 0.057 0.066 - - 0 - -1.49%
2019-07-16 0 0.067 0.058 0.076 0.058 0.067 10,000 625 0.0625 0.067 0.058 0.076 0.058 0.067 10,000 0.0625 15.52%
2019-07-15 0 0.058 0.057 0.058 0.058 0.058 345,000 20,010 0.0580 0.058 0.057 0.058 0.058 0.058 345,000 0.0580 1.75%
2019-07-12 0 0.057 0.057 0.061 0.057 0.062 80,000 4,685 0.0586 0.057 0.057 0.061 0.057 0.062 80,000 0.0586 -8.06%
2019-07-11 0 0.062 0.062 0.065 0.062 0.062 120,000 7,440 0.0620 0.062 0.062 0.065 0.062 0.062 120,000 0.0620 -1.59%
2019-07-10 0 0.063 0.057 0.065 - - 0 0 - 0.063 0.057 0.065 - - 0 - 0.00%
2019-07-09 0 0.063 0.057 0.063 0.063 0.063 40,000 2,520 0.0630 0.063 0.057 0.063 0.063 0.063 40,000 0.0630 -1.56%
2019-07-08 0 0.064 0.058 0.064 0.056 0.064 80,000 4,620 0.0578 0.064 0.058 0.064 0.056 0.064 80,000 0.0578 -1.54%
2019-07-05 0 0.065 0.060 0.067 0.065 0.065 115,000 7,475 0.0650 0.065 0.060 0.067 0.065 0.065 115,000 0.0650 0.00%
2019-07-04 0 0.065 0.065 0.067 0.064 0.069 500,000 32,555 0.0651 0.065 0.065 0.067 0.064 0.069 500,000 0.0651 6.56%
2019-07-03 0 0.061 0.061 0.067 0.061 0.074 220,000 13,815 0.0628 0.061 0.061 0.067 0.061 0.074 220,000 0.0628 8.93%
2019-07-02 0 0.056 0.059 0.065 0.054 0.056 595,000 33,095 0.0556 0.056 0.059 0.065 0.054 0.056 595,000 0.0556 -18.84%
2019-06-28 0 0.069 0.066 0.070 - - 0 0 - 0.069 0.066 0.070 - - 0 - 0.00%
2019-06-27 0 0.069 0.069 0.071 0.069 0.073 110,000 7,620 0.0693 0.069 0.069 0.071 0.069 0.073 110,000 0.0693 6.15%
2019-06-26 0 0.065 0.065 0.072 - - 0 0 - 0.065 0.065 0.072 - - 0 - 0.00%
2019-06-25 0 0.065 0.065 0.068 0.065 0.068 570,000 37,700 0.0661 0.065 0.065 0.068 0.065 0.068 570,000 0.0661 -7.14%
2019-06-24 0 0.070 0.070 0.076 0.070 0.070 90,000 6,300 0.0700 0.070 0.070 0.076 0.070 0.070 90,000 0.0700 -11.39%
2019-06-21 0 0.079 0.070 0.084 - - 0 0 - 0.079 0.070 0.084 - - 0 - 0.00%
2019-06-20 0 0.079 0.066 0.084 - - 0 0 - 0.079 0.066 0.084 - - 0 - 0.00%
2019-06-19 0 0.079 0.065 0.079 - - 0 0 - 0.079 0.065 0.079 - - 0 - 0.00%
2019-06-18 0 0.079 0.065 0.079 - - 0 0 - 0.079 0.065 0.079 - - 0 - 0.00%
2019-06-17 0 0.079 0.063 0.084 - - 0 0 - 0.079 0.063 0.084 - - 0 - 0.00%
2019-06-14 0 0.079 0.070 0.084 - - 0 0 - 0.079 0.070 0.084 - - 0 - 0.00%
2019-06-13 0 0.079 0.072 0.084 - - 0 0 - 0.079 0.072 0.084 - - 0 - 0.00%
2019-06-12 0 0.079 0.072 0.084 - - 0 0 - 0.079 0.072 0.084 - - 0 - 0.00%
2019-06-11 0 0.079 0.070 0.083 - - 0 0 - 0.079 0.070 0.083 - - 0 - 0.00%
2019-06-10 0 0.079 0.072 0.083 - - 0 0 - 0.079 0.072 0.083 - - 0 - 0.00%
2019-06-06 0 0.079 0.073 0.086 - - 0 0 - 0.079 0.073 0.086 - - 0 - 0.00%
2019-06-05 0 0.079 0.079 0.084 0.075 0.080 135,000 10,510 0.0779 0.079 0.079 0.084 0.075 0.080 135,000 0.0779 8.22%
2019-06-04 0 0.073 0.070 0.079 - - 0 0 - 0.073 0.070 0.079 - - 0 - 0.00%
2019-06-03 0 0.073 0.070 0.076 0.070 0.073 650,000 46,760 0.0719 0.073 0.070 0.076 0.070 0.073 650,000 0.0719 -7.59%
2019-05-31 0 0.079 0.075 0.084 0.079 0.082 440,000 35,470 0.0806 0.079 0.075 0.084 0.079 0.082 440,000 0.0806 -8.14%
2019-05-30 0 0.086 0.073 0.086 0.074 0.086 875,000 68,665 0.0785 0.086 0.073 0.086 0.074 0.086 875,000 0.0785 0.00%
2019-05-29 0 0.086 0.078 0.086 0.077 0.086 995,000 78,815 0.0792 0.086 0.078 0.086 0.077 0.086 995,000 0.0792 4.88%
2019-05-28 0 0.082 0.078 0.087 - - 0 0 - 0.082 0.078 0.087 - - 0 - 0.00%
2019-05-27 0 0.082 0.080 0.088 0.079 0.084 610,000 49,995 0.0820 0.082 0.080 0.088 0.079 0.084 610,000 0.0820 -7.87%
2019-05-24 0 0.089 0.073 0.089 0.089 0.089 5,000 445 0.0890 0.089 0.073 0.089 0.089 0.089 5,000 0.0890 9.88%
2019-05-23 0 0.081 0.081 0.095 0.080 0.081 55,000 4,450 0.0809 0.081 0.081 0.095 0.080 0.081 55,000 0.0809 -1.22%
2019-05-22 0 0.082 0.075 0.088 - - 0 0 - 0.082 0.075 0.088 - - 0 - 0.00%
2019-05-21 0 0.082 0.077 0.096 0.081 0.082 65,000 5,300 0.0815 0.082 0.077 0.096 0.081 0.082 65,000 0.0815 1.23%
2019-05-20 0 0.081 0.078 0.088 0.081 0.081 160,000 12,960 0.0810 0.081 0.078 0.088 0.081 0.081 160,000 0.0810 -5.81%
2019-05-17 0 0.086 0.086 0.095 0.085 0.085 20,000 1,700 0.0850 0.086 0.086 0.095 0.085 0.085 20,000 0.0850 1.18%
2019-05-16 0 0.085 0.085 0.097 0.085 0.089 550,000 48,595 0.0884 0.085 0.085 0.097 0.085 0.089 550,000 0.0884 -3.41%
2019-05-15 0 0.088 0.088 0.097 0.088 0.090 805,000 71,200 0.0884 0.088 0.088 0.097 0.088 0.090 805,000 0.0884 -5.38%
2019-05-14 0 0.093 0.089 0.098 0.083 0.093 1,055,000 94,890 0.0899 0.093 0.089 0.098 0.083 0.093 1,055,000 0.0899 5.68%
2019-05-10 0 0.088 0.084 0.090 - - 0 0 - 0.088 0.084 0.090 - - 0 - 0.00%
2019-05-09 0 0.088 0.083 0.093 0.088 0.088 105,000 9,240 0.0880 0.088 0.083 0.093 0.088 0.088 105,000 0.0880 1.15%
2019-05-08 0 0.087 0.086 0.097 0.087 0.098 255,000 23,835 0.0935 0.087 0.086 0.097 0.087 0.098 255,000 0.0935 -11.22%
2019-05-07 0 0.098 0.088 0.098 0.081 0.098 1,200,000 114,400 0.0953 0.098 0.088 0.098 0.081 0.098 1,200,000 0.0953 20.99%
2019-05-06 0 0.081 0.080 0.088 0.081 0.081 10,000 810 0.0810 0.081 0.080 0.088 0.081 0.081 10,000 0.0810 -1.22%
2019-05-03 0 0.082 0.082 0.092 0.081 0.082 395,000 32,320 0.0818 0.082 0.082 0.092 0.081 0.082 395,000 0.0818 -2.38%
2019-05-02 0 0.084 0.082 0.088 0.084 0.084 35,000 2,940 0.0840 0.084 0.082 0.088 0.084 0.084 35,000 0.0840 0.00%
2019-04-30 0 0.084 0.084 0.095 0.084 0.085 495,000 41,965 0.0848 0.084 0.084 0.095 0.084 0.085 495,000 0.0848 -1.18%
2019-04-29 0 0.085 0.083 0.096 0.084 0.085 1,310,000 110,655 0.0845 0.085 0.083 0.096 0.084 0.085 1,310,000 0.0845 1.19%
2019-04-26 0 0.084 0.082 0.096 0.084 0.084 10,000 840 0.0840 0.084 0.082 0.096 0.084 0.084 10,000 0.0840 0.00%
2019-04-25 0 0.084 0.083 0.095 0.084 0.095 1,500,000 128,770 0.0858 0.084 0.083 0.095 0.084 0.095 1,500,000 0.0858 -3.45%
2019-04-24 0 0.087 0.087 0.088 0.080 0.100 125,000 10,905 0.0872 0.087 0.087 0.088 0.080 0.100 125,000 0.0872 1.16%
2019-04-23 0 0.086 0.081 0.086 0.080 0.086 770,000 63,640 0.0826 0.086 0.081 0.086 0.080 0.086 770,000 0.0826 -3.37%
2019-04-18 0 0.089 0.080 0.089 - - 0 0 - 0.089 0.080 0.089 - - 0 - 0.00%
2019-04-17 0 0.089 0.089 0.096 0.081 0.085 60,000 4,880 0.0813 0.089 0.089 0.096 0.081 0.085 60,000 0.0813 3.49%
2019-04-16 0 0.086 0.080 0.098 0.079 0.088 425,000 34,060 0.0801 0.086 0.080 0.098 0.079 0.088 425,000 0.0801 4.88%
2019-04-15 0 0.082 0.081 0.085 0.082 0.085 505,000 41,425 0.0820 0.082 0.081 0.085 0.082 0.085 505,000 0.0820 -3.53%
2019-04-12 0 0.085 0.085 0.094 0.080 0.080 570,000 45,600 0.0800 0.085 0.085 0.094 0.080 0.080 570,000 0.0800 0.00%
2019-04-11 0 0.085 0.079 0.085 - - 0 0 - 0.085 0.079 0.085 - - 0 - 0.00%
2019-04-10 0 0.085 0.080 0.085 0.074 0.089 2,965,000 258,665 0.0872 0.085 0.080 0.085 0.074 0.089 2,965,000 0.0872 6.25%
2019-04-09 0 0.080 0.074 0.080 0.079 0.080 1,785,000 141,995 0.0795 0.080 0.074 0.080 0.079 0.080 1,785,000 0.0795 -1.23%
2019-04-08 0 0.081 0.080 0.081 0.078 0.085 390,000 33,080 0.0848 0.081 0.080 0.081 0.078 0.085 390,000 0.0848 -4.71%
2019-04-04 0 0.085 0.080 0.085 0.085 0.085 1,000,000 85,000 0.0850 0.085 0.080 0.085 0.085 0.085 1,000,000 0.0850 0.00%
2019-04-03 0 0.085 0.082 0.085 0.077 0.085 1,535,000 118,995 0.0775 0.085 0.082 0.085 0.077 0.085 1,535,000 0.0775 0.00%
2019-04-02 0 0.085 0.079 0.092 0.078 0.085 10,000 815 0.0815 0.085 0.079 0.092 0.078 0.085 10,000 0.0815 8.97%
2019-04-01 0 0.078 0.078 0.091 0.077 0.080 1,225,000 96,100 0.0784 0.078 0.078 0.091 0.077 0.080 1,225,000 0.0784 -4.88%
2019-03-29 0 0.082 0.074 0.082 0.075 0.087 1,750,000 149,135 0.0852 0.082 0.074 0.082 0.075 0.087 1,750,000 0.0852 6.49%
2019-03-28 0 0.077 0.077 0.080 0.077 0.077 10,000 770 0.0770 0.077 0.077 0.080 0.077 0.077 10,000 0.0770 4.05%
2019-03-27 0 0.074 0.074 0.084 - - 0 0 - 0.074 0.074 0.084 - - 0 - 1.37%
2019-03-26 0 0.073 0.073 0.078 0.073 0.073 5,000 365 0.0730 0.073 0.073 0.078 0.073 0.073 5,000 0.0730 -6.41%
2019-03-25 0 0.078 0.074 0.080 0.074 0.080 465,000 35,210 0.0757 0.078 0.074 0.080 0.074 0.080 465,000 0.0757 0.00%
2019-03-22 0 0.078 0.074 0.078 0.072 0.078 105,000 7,815 0.0744 0.078 0.074 0.078 0.072 0.078 105,000 0.0744 2.63%
2019-03-21 0 0.076 0.074 0.077 0.073 0.078 485,000 36,370 0.0750 0.076 0.074 0.077 0.073 0.078 485,000 0.0750 -5.00%
2019-03-20 0 0.080 0.076 0.080 0.075 0.080 1,320,000 99,355 0.0753 0.080 0.076 0.080 0.075 0.080 1,320,000 0.0753 -4.76%
2019-03-19 0 0.084 0.077 0.084 0.077 0.084 1,315,000 102,705 0.0781 0.084 0.077 0.084 0.077 0.084 1,315,000 0.0781 0.00%
2019-03-18 0 0.084 0.080 0.084 0.080 0.088 2,200,000 179,975 0.0818 0.084 0.080 0.084 0.080 0.088 2,200,000 0.0818 5.00%
2019-03-15 0 0.080 0.078 0.082 0.078 0.082 405,000 32,335 0.0798 0.080 0.078 0.082 0.078 0.082 405,000 0.0798 -1.23%
2019-03-14 0 0.081 0.079 0.082 0.078 0.081 85,000 6,730 0.0792 0.081 0.079 0.082 0.078 0.081 85,000 0.0792 5.19%
2019-03-13 0 0.077 0.077 0.082 0.077 0.088 615,000 48,305 0.0785 0.077 0.077 0.082 0.077 0.088 615,000 0.0785 -6.10%
2019-03-12 0 0.082 0.078 0.083 0.078 0.083 940,000 74,485 0.0792 0.082 0.078 0.083 0.078 0.083 940,000 0.0792 2.50%
2019-03-11 0 0.080 0.075 0.081 0.073 0.081 730,000 58,545 0.0802 0.080 0.075 0.081 0.073 0.081 730,000 0.0802 1.27%
2019-03-08 0 0.079 0.077 0.082 0.074 0.082 445,000 34,750 0.0781 0.079 0.077 0.082 0.074 0.082 445,000 0.0781 -1.25%
2019-03-07 0 0.080 0.073 0.080 0.079 0.081 360,000 28,480 0.0791 0.080 0.073 0.080 0.079 0.081 360,000 0.0791 1.27%
2019-03-06 0 0.079 0.075 0.083 0.073 0.083 1,060,000 81,520 0.0769 0.079 0.075 0.083 0.073 0.083 1,060,000 0.0769 0.00%
2019-03-05 0 0.079 0.077 0.082 0.067 0.092 11,795,000 884,780 0.0750 0.079 0.077 0.082 0.067 0.092 11,795,000 0.0750 -8.14%
2019-03-04 0 0.086 0.086 0.092 0.075 0.097 13,955,000 1,222,575 0.0876 0.086 0.086 0.092 0.075 0.097 13,955,000 0.0876 13.16%
2019-03-01 0 0.076 0.074 0.076 0.071 0.079 855,000 64,245 0.0751 0.076 0.074 0.076 0.071 0.079 855,000 0.0751 1.33%
2019-02-28 0 0.075 0.070 0.080 0.068 0.087 9,660,000 748,610 0.0775 0.075 0.070 0.080 0.068 0.087 9,660,000 0.0775 4.17%
2019-02-27 0 0.072 0.068 0.072 0.068 0.074 5,710,000 395,930 0.0693 0.072 0.068 0.072 0.068 0.074 5,710,000 0.0693 1.41%
2019-02-26 0 0.071 0.066 0.073 0.064 0.072 1,515,000 99,385 0.0656 0.071 0.066 0.073 0.064 0.072 1,515,000 0.0656 -2.74%
2019-02-25 0 0.073 0.073 0.075 0.073 0.090 1,620,000 118,735 0.0733 0.073 0.073 0.075 0.073 0.090 1,620,000 0.0733 0.00%
2019-02-22 0 0.073 0.070 0.073 0.069 0.074 1,460,000 101,295 0.0694 0.073 0.070 0.073 0.069 0.074 1,460,000 0.0694 4.29%
2019-02-21 0 0.070 0.068 0.070 0.064 0.094 6,830,000 560,655 0.0821 0.070 0.068 0.070 0.064 0.094 6,830,000 0.0821 2.94%
2019-02-20 0 0.068 0.065 0.068 0.062 0.069 90,000 5,750 0.0639 0.068 0.065 0.068 0.062 0.069 90,000 0.0639 0.00%
2019-02-19 0 0.068 0.066 0.068 0.066 0.088 365,000 24,895 0.0682 0.068 0.066 0.068 0.066 0.088 365,000 0.0682 1.49%
2019-02-18 0 0.067 0.063 0.067 0.063 0.068 285,000 18,510 0.0649 0.067 0.063 0.067 0.063 0.068 285,000 0.0649 1.52%
2019-02-15 0 0.066 0.064 0.066 0.064 0.073 3,380,000 229,385 0.0679 0.066 0.064 0.066 0.064 0.073 3,380,000 0.0679 -2.94%
2019-02-14 0 0.068 0.065 0.070 0.067 0.069 70,000 4,770 0.0681 0.068 0.065 0.070 0.067 0.069 70,000 0.0681 1.49%
2019-02-13 0 0.067 0.064 0.069 0.064 0.069 2,595,000 167,400 0.0645 0.067 0.064 0.069 0.064 0.069 2,595,000 0.0645 4.69%
2019-02-12 0 0.064 0.062 0.064 0.063 0.066 875,000 55,910 0.0639 0.064 0.062 0.064 0.063 0.066 875,000 0.0639 -1.54%
2019-02-11 0 0.065 0.063 0.065 0.062 0.067 4,105,000 261,155 0.0636 0.065 0.063 0.065 0.062 0.067 4,105,000 0.0636 -4.41%
2019-02-08 0 0.068 0.066 0.068 0.066 0.068 285,000 18,840 0.0661 0.068 0.066 0.068 0.066 0.068 285,000 0.0661 -1.45%
2019-02-04 0 0.069 0.068 0.069 0.069 0.070 440,000 30,395 0.0691 0.069 0.068 0.069 0.069 0.070 440,000 0.0691 1.47%
2019-02-01 0 0.068 0.066 0.069 0.066 0.070 2,320,000 157,295 0.0678 0.068 0.066 0.069 0.066 0.070 2,320,000 0.0678 -1.45%
2019-01-31 0 0.069 0.068 0.069 0.069 0.076 2,710,000 192,390 0.0710 0.069 0.068 0.069 0.069 0.076 2,710,000 0.0710 -11.54%
2019-01-30 0 0.078 0.076 0.078 0.066 0.089 7,080,000 540,485 0.0763 0.078 0.076 0.078 0.066 0.089 7,080,000 0.0763 18.18%
2019-01-29 0 0.066 0.065 0.067 0.065 0.120 38,135,000 3,088,510 0.0810 0.066 0.065 0.067 0.065 0.120 38,135,000 0.0810 -4.35%
2019-01-28 0 0.069 0.067 0.069 0.069 0.079 35,000 2,530 0.0723 0.069 0.067 0.069 0.069 0.079 35,000 0.0723 -8.00%
2019-01-25 0 0.075 0.072 0.075 0.067 0.075 640,000 43,645 0.0682 0.075 0.072 0.075 0.067 0.075 640,000 0.0682 8.70%
2019-01-24 0 0.069 0.068 0.070 0.069 0.074 3,560,000 253,425 0.0712 0.069 0.068 0.070 0.069 0.074 3,560,000 0.0712 -5.48%
2019-01-23 0 0.073 0.073 0.076 0.073 0.084 2,605,000 197,875 0.0760 0.073 0.073 0.076 0.073 0.084 2,605,000 0.0760 -10.98%
2019-01-22 0 0.082 0.076 0.085 0.075 0.082 340,000 25,570 0.0752 0.082 0.076 0.085 0.075 0.082 340,000 0.0752 -4.65%
2019-01-21 0 0.086 0.080 0.087 0.076 0.087 230,000 19,585 0.0852 0.086 0.080 0.087 0.076 0.087 230,000 0.0852 -1.15%
2019-01-18 0 0.087 0.079 0.087 0.087 0.087 40,000 3,480 0.0870 0.087 0.079 0.087 0.087 0.087 40,000 0.0870 -5.43%
2019-01-17 0 0.092 0.082 0.094 0.082 0.094 1,675,000 148,995 0.0890 0.092 0.082 0.094 0.082 0.094 1,675,000 0.0890 0.00%
2019-01-16 0 0.092 0.080 0.093 0.079 0.092 1,120,000 90,455 0.0808 0.092 0.080 0.093 0.079 0.092 1,120,000 0.0808 16.46%
2019-01-15 0 0.079 0.078 0.080 0.078 0.081 1,620,000 130,360 0.0805 0.079 0.078 0.080 0.078 0.081 1,620,000 0.0805 -1.25%
2019-01-14 0 0.080 0.076 0.091 0.079 0.080 2,785,000 222,345 0.0798 0.080 0.076 0.091 0.079 0.080 2,785,000 0.0798 -3.61%
2019-01-11 0 0.083 0.076 0.085 0.075 0.085 730,000 61,070 0.0837 0.083 0.076 0.085 0.075 0.085 730,000 0.0837 -2.35%
2019-01-10 0 0.085 0.076 0.087 0.085 0.090 765,000 65,430 0.0855 0.085 0.076 0.087 0.085 0.090 765,000 0.0855 -8.60%
2019-01-09 0 0.093 0.076 0.093 0.093 0.094 595,000 55,850 0.0939 0.093 0.076 0.093 0.093 0.094 595,000 0.0939 0.00%
2019-01-08 0 0.093 0.089 0.093 0.089 0.094 460,000 41,415 0.0900 0.093 0.089 0.093 0.089 0.094 460,000 0.0900 9.41%
2019-01-07 0 0.085 0.080 0.087 0.080 0.088 175,000 14,120 0.0807 0.085 0.080 0.087 0.080 0.088 175,000 0.0807 -5.56%
2019-01-04 0 0.090 0.078 0.090 0.090 0.094 275,000 24,950 0.0907 0.090 0.078 0.090 0.090 0.094 275,000 0.0907 0.00%
2019-01-03 0 0.090 0.090 0.097 0.075 0.105 1,555,000 134,775 0.0867 0.090 0.090 0.097 0.075 0.105 1,555,000 0.0867 4.65%
2019-01-02 0 0.086 0.086 0.105 0.085 0.088 155,000 13,525 0.0873 0.086 0.086 0.105 0.085 0.088 155,000 0.0873 -2.27%
2018-12-31 0 0.088 0.076 0.088 - - 0 0 - 0.088 0.076 0.088 - - 0 - -1.12%
2018-12-28 0 0.089 0.089 0.090 0.071 0.092 525,000 46,045 0.0877 0.089 0.089 0.090 0.071 0.092 525,000 0.0877 -1.11%
2018-12-27 0 0.090 0.089 0.100 0.082 0.091 400,000 36,320 0.0908 0.090 0.089 0.100 0.082 0.091 400,000 0.0908 -2.17%
2018-12-24 0 0.092 0.088 0.092 - - 0 0 - 0.092 0.088 0.092 - - 0 - 0.00%
2018-12-21 0 0.092 0.085 0.095 0.080 0.092 690,000 61,430 0.0890 0.092 0.085 0.095 0.080 0.092 690,000 0.0890 3.37%
2018-12-20 0 0.089 0.085 0.090 0.085 0.089 1,410,000 120,640 0.0856 0.089 0.085 0.090 0.085 0.089 1,410,000 0.0856 1.14%
2018-12-19 0 0.088 0.088 0.104 0.088 0.089 1,125,000 99,150 0.0881 0.088 0.088 0.104 0.088 0.089 1,125,000 0.0881 -4.35%
2018-12-18 0 0.092 0.090 0.100 0.090 0.092 110,000 10,100 0.0918 0.092 0.090 0.100 0.090 0.092 110,000 0.0918 2.22%
2018-12-17 0 0.090 0.087 0.092 - - 0 0 - 0.090 0.087 0.092 - - 0 - 0.00%
2018-12-14 0 0.090 0.090 0.101 0.090 0.091 1,105,000 99,520 0.0901 0.090 0.090 0.101 0.090 0.091 1,105,000 0.0901 0.00%
2018-12-13 0 0.090 0.087 0.096 0.090 0.091 320,000 29,000 0.0906 0.090 0.087 0.096 0.090 0.091 320,000 0.0906 0.00%
2018-12-12 0 0.090 0.090 0.103 0.090 0.091 325,000 29,560 0.0910 0.090 0.090 0.103 0.090 0.091 325,000 0.0910 0.00%
2018-12-11 0 0.090 0.090 0.096 0.090 0.095 420,000 39,000 0.0929 0.090 0.090 0.096 0.090 0.095 420,000 0.0929 -4.26%
2018-12-10 0 0.094 0.094 0.097 0.094 0.095 130,000 12,335 0.0949 0.094 0.094 0.097 0.094 0.095 130,000 0.0949 -1.05%
2018-12-07 0 0.095 0.095 0.104 0.095 0.095 15,000 1,425 0.0950 0.095 0.095 0.104 0.095 0.095 15,000 0.0950 0.00%
2018-12-06 0 0.095 0.083 0.103 - - 0 0 - 0.095 0.083 0.103 - - 0 - 0.00%
2018-12-05 0 0.095 0.095 0.099 0.092 0.094 1,215,000 112,860 0.0929 0.095 0.095 0.099 0.092 0.094 1,215,000 0.0929 -5.94%
2018-12-04 0 0.101 0.093 0.101 - - 0 0 - 0.101 0.093 0.101 - - 0 - -0.98%
2018-12-03 0 0.102 0.095 0.102 0.102 0.102 170,000 17,340 0.1020 0.102 0.095 0.102 0.102 0.102 170,000 0.1020 0.00%
2018-11-30 0 0.102 0.094 0.102 0.102 0.103 205,000 20,915 0.1020 0.102 0.094 0.102 0.102 0.103 205,000 0.1020 -0.97%
2018-11-29 0 0.103 0.103 0.106 0.101 0.107 130,000 13,825 0.1063 0.103 0.103 0.106 0.101 0.107 130,000 0.1063 -2.83%
2018-11-28 0 0.106 0.096 0.107 0.103 0.107 730,000 77,315 0.1059 0.106 0.096 0.107 0.103 0.107 730,000 0.1059 2.91%
2018-11-27 0 0.103 0.093 0.103 0.091 0.103 55,000 5,065 0.0921 0.103 0.093 0.103 0.091 0.103 55,000 0.0921 8.42%
2018-11-26 0 0.095 0.093 0.103 - - 0 0 - 0.095 0.093 0.103 - - 0 - 0.00%
2018-11-23 0 0.095 0.095 0.105 0.090 0.095 240,000 22,030 0.0918 0.095 0.095 0.105 0.090 0.095 240,000 0.0918 -1.04%
2018-11-22 0 0.096 0.096 0.104 0.096 0.104 3,750,000 361,400 0.0964 0.096 0.096 0.104 0.096 0.104 3,750,000 0.0964 -5.88%
2018-11-21 0 0.102 0.101 0.102 0.102 0.103 355,000 36,365 0.1024 0.102 0.101 0.102 0.102 0.103 355,000 0.1024 6.25%
2018-11-20 0 0.096 0.095 0.102 0.092 0.105 4,900,000 485,530 0.0991 0.096 0.095 0.102 0.092 0.105 4,900,000 0.0991 4.35%
2018-11-19 0 0.092 0.092 0.103 0.091 0.091 45,000 4,095 0.0910 0.092 0.092 0.103 0.091 0.091 45,000 0.0910 -4.17%
2018-11-16 0 0.096 0.090 0.105 0.095 0.096 3,555,000 341,275 0.0960 0.096 0.090 0.105 0.095 0.096 3,555,000 0.0960 -4.00%
2018-11-15 0 0.100 0.094 0.100 0.089 0.100 740,000 69,065 0.0933 0.100 0.094 0.100 0.089 0.100 740,000 0.0933 4.17%
2018-11-14 0 0.096 0.092 0.102 0.096 0.102 285,000 28,780 0.1010 0.096 0.092 0.102 0.096 0.102 285,000 0.1010 -5.88%
2018-11-13 0 0.102 0.097 0.102 0.100 0.105 15,000 1,525 0.1017 0.102 0.097 0.102 0.100 0.105 15,000 0.1017 2.00%
2018-11-12 0 0.100 0.097 0.101 0.098 0.103 425,000 42,830 0.1008 0.100 0.097 0.101 0.098 0.103 425,000 0.1008 -2.91%
2018-11-09 0 0.103 0.100 0.104 0.099 0.105 1,435,000 148,440 0.1034 0.103 0.100 0.104 0.099 0.105 1,435,000 0.1034 5.10%
2018-11-08 0 0.098 0.096 0.110 0.098 0.099 685,000 67,220 0.0981 0.098 0.096 0.110 0.098 0.099 685,000 0.0981 -2.00%
2018-11-07 0 0.100 0.100 0.103 0.100 0.104 1,560,000 158,420 0.1016 0.100 0.100 0.103 0.100 0.104 1,560,000 0.1016 -2.91%
2018-11-06 0 0.103 0.101 0.105 0.100 0.105 1,860,000 191,065 0.1027 0.103 0.101 0.105 0.100 0.105 1,860,000 0.1027 -1.90%
2018-11-05 0 0.105 0.101 0.105 0.100 0.110 1,930,000 206,970 0.1072 0.105 0.101 0.105 0.100 0.110 1,930,000 0.1072 7.14%
2018-11-02 0 0.098 0.096 0.098 0.098 0.099 690,000 68,005 0.0986 0.098 0.096 0.098 0.098 0.099 690,000 0.0986 1.03%
2018-11-01 0 0.097 0.092 0.106 - - 0 0 - 0.097 0.092 0.106 - - 0 - 0.00%
2018-10-31 0 0.097 0.092 0.105 0.091 0.104 185,000 17,340 0.0937 0.097 0.092 0.105 0.091 0.104 185,000 0.0937 6.59%
2018-10-30 0 0.091 0.091 0.100 0.090 0.100 855,000 84,510 0.0988 0.091 0.091 0.100 0.090 0.100 855,000 0.0988 -9.00%
2018-10-29 0 0.100 0.100 0.119 0.100 0.102 610,000 61,760 0.1012 0.100 0.100 0.119 0.100 0.102 610,000 0.1012 -0.99%
2018-10-26 0 0.101 0.096 0.101 0.101 0.102 200,000 20,205 0.1010 0.101 0.096 0.101 0.101 0.102 200,000 0.1010 0.00%
2018-10-25 0 0.101 0.089 0.110 0.101 0.101 5,000 505 0.1010 0.101 0.089 0.110 0.101 0.101 5,000 0.1010 0.00%
2018-10-24 0 0.101 0.100 0.120 0.101 0.101 890,000 89,270 0.1003 0.101 0.100 0.120 0.101 0.101 890,000 0.1003 -1.94%
2018-10-23 0 0.103 0.094 0.117 0.103 0.103 105,000 10,815 0.1030 0.103 0.094 0.117 0.103 0.103 105,000 0.1030 0.00%
2018-10-22 0 0.103 0.102 0.103 0.103 0.103 130,000 13,390 0.1030 0.103 0.102 0.103 0.103 0.103 130,000 0.1030 0.98%
2018-10-19 0 0.102 0.101 0.102 0.102 0.103 255,000 26,150 0.1025 0.102 0.101 0.102 0.102 0.103 255,000 0.1025 -3.77%
2018-10-18 0 0.106 0.105 0.110 0.106 0.110 780,000 83,300 0.1068 0.106 0.105 0.110 0.106 0.110 780,000 0.1068 -2.75%
2018-10-16 0 0.109 0.109 0.111 0.100 0.109 1,555,000 165,955 0.1067 0.109 0.109 0.111 0.100 0.109 1,555,000 0.1067 9.00%
2018-10-15 0 0.100 0.100 0.104 0.099 0.107 3,490,000 363,285 0.1041 0.100 0.100 0.104 0.099 0.107 3,490,000 0.1041 2.04%
2018-10-12 0 0.098 0.098 0.103 0.096 0.103 805,000 78,895 0.0980 0.098 0.098 0.103 0.096 0.103 805,000 0.0980 -3.92%
2018-10-11 0 0.102 0.100 0.104 0.089 0.108 3,020,000 298,210 0.0987 0.102 0.100 0.104 0.089 0.108 3,020,000 0.0987 -6.42%
2018-10-10 0 0.109 0.109 0.110 0.108 0.114 3,725,000 407,800 0.1095 0.109 0.109 0.110 0.108 0.114 3,725,000 0.1095 3.81%
2018-10-09 0 0.105 0.102 0.106 0.102 0.124 15,740,000 1,753,060 0.1114 0.105 0.102 0.106 0.102 0.124 15,740,000 0.1114 5.00%
2018-10-08 0 0.100 0.100 0.104 0.087 0.169 75,900,000 8,100,810 0.1067 0.100 0.100 0.104 0.087 0.169 75,900,000 0.1067 -41.86%
2018-10-05 0 0.172 0.161 0.172 0.172 0.172 40,000 6,880 0.1720 0.172 0.161 0.172 0.172 0.172 40,000 0.1720 -1.15%
2018-10-04 0 0.174 0.165 0.180 0.165 0.183 890,000 156,810 0.1762 0.174 0.165 0.180 0.165 0.183 890,000 0.1762 -5.43%
2018-10-03 0 0.184 0.168 0.184 0.167 0.187 785,000 132,825 0.1692 0.184 0.168 0.184 0.167 0.187 785,000 0.1692 8.24%
2018-10-02 0 0.170 0.170 0.188 0.168 0.170 365,000 61,520 0.1685 0.170 0.170 0.188 0.168 0.170 365,000 0.1685 -4.49%
2018-09-28 0 0.178 0.175 0.187 0.175 0.188 975,000 176,315 0.1808 0.178 0.175 0.187 0.175 0.188 975,000 0.1808 -5.32%
2018-09-27 0 0.188 0.185 0.188 0.188 0.188 245,000 46,060 0.1880 0.188 0.185 0.188 0.188 0.188 245,000 0.1880 0.00%
2018-09-26 0 0.188 0.188 0.196 0.188 0.199 1,230,000 238,770 0.1941 0.188 0.188 0.196 0.188 0.199 1,230,000 0.1941 -4.57%
2018-09-24 0 0.197 0.197 0.203 0.195 0.200 215,000 42,735 0.1988 0.197 0.197 0.203 0.195 0.200 215,000 0.1988 -2.96%
2018-09-21 0 0.203 0.201 0.204 0.200 0.204 895,000 180,220 0.2014 0.203 0.201 0.204 0.200 0.204 895,000 0.2014 2.53%
2018-09-20 0 0.198 0.198 0.207 0.195 0.207 735,000 147,475 0.2006 0.198 0.198 0.207 0.195 0.207 735,000 0.2006 -2.94%
2018-09-19 0 0.204 0.204 0.211 0.202 0.206 1,555,000 317,600 0.2042 0.204 0.204 0.211 0.202 0.206 1,555,000 0.2042 -0.97%
2018-09-18 0 0.206 0.206 0.210 0.206 0.207 330,000 68,360 0.2072 0.206 0.206 0.210 0.206 0.207 330,000 0.2072 0.00%
2018-09-17 0 0.206 0.206 0.209 0.204 0.210 1,625,000 338,470 0.2083 0.206 0.206 0.209 0.204 0.210 1,625,000 0.2083 -0.96%
2018-09-14 0 0.208 0.207 0.208 0.198 0.217 123,780,000 25,904,640 0.2093 0.208 0.207 0.208 0.198 0.217 123,780,000 0.2093 1.96%
2018-09-13 0 0.204 0.204 0.209 0.190 0.225 106,743,000 22,339,265 0.2093 0.204 0.204 0.209 0.190 0.225 106,743,000 0.2093 8.51%
2018-09-12 0 0.188 0.188 0.198 0.180 0.200 935,000 177,410 0.1897 0.188 0.188 0.198 0.180 0.200 935,000 0.1897 -6.47%
2018-09-11 0 0.201 0.201 0.212 0.200 0.211 550,000 112,555 0.2046 0.201 0.201 0.212 0.200 0.211 550,000 0.2046 -2.90%
2018-09-10 0 0.207 0.207 0.211 0.207 0.214 10,585,000 2,254,190 0.2130 0.207 0.207 0.211 0.207 0.214 10,585,000 0.2130 -4.17%
2018-09-07 0 0.216 0.212 0.217 0.205 0.219 67,950,000 14,737,680 0.2169 0.216 0.212 0.217 0.205 0.219 67,950,000 0.2169 5.37%
2018-09-06 0 0.205 0.205 0.213 0.203 0.213 1,265,000 260,565 0.2060 0.205 0.205 0.213 0.203 0.213 1,265,000 0.2060 -1.44%
2018-09-05 0 0.208 0.200 0.209 0.200 0.237 2,150,000 468,655 0.2180 0.208 0.200 0.209 0.200 0.237 2,150,000 0.2180 -10.34%
2018-09-04 0 0.232 0.228 0.232 0.214 0.239 1,405,000 319,190 0.2272 0.232 0.228 0.232 0.214 0.239 1,405,000 0.2272 5.45%
2018-09-03 0 0.220 0.217 0.222 0.209 0.247 4,600,000 1,028,375 0.2236 0.220 0.217 0.222 0.209 0.247 4,600,000 0.2236 -9.47%
2018-08-31 0 0.243 0.243 0.248 0.243 0.250 960,000 239,325 0.2493 0.243 0.243 0.248 0.243 0.250 960,000 0.2493 -1.22%
2018-08-30 0 0.246 0.243 0.249 0.237 0.255 4,750,000 1,183,110 0.2491 0.246 0.243 0.249 0.237 0.255 4,750,000 0.2491 0.41%
2018-08-29 0 0.245 0.245 0.248 0.244 0.275 60,710,000 15,246,965 0.2511 0.245 0.245 0.248 0.244 0.275 60,710,000 0.2511 -3.92%
2018-08-28 0 0.255 0.250 0.260 0.222 0.260 75,554,800 17,187,343 0.2275 0.255 0.250 0.260 0.222 0.260 75,554,800 0.2275 13.33%
2018-08-27 0 0.225 0.222 0.224 0.220 0.238 98,780,000 22,415,925 0.2269 0.225 0.222 0.224 0.220 0.238 98,780,000 0.2269 -7.79%
2018-08-24 0 0.244 0.241 0.244 0.240 0.275 5,285,000 1,331,240 0.2519 0.244 0.241 0.244 0.240 0.275 5,285,000 0.2519 -9.63%
2018-08-23 0 0.270 0.265 0.270 0.265 0.275 24,285,000 6,557,875 0.2700 0.270 0.265 0.270 0.265 0.275 24,285,000 0.2700 -1.82%
2018-08-22 0 0.275 0.260 0.275 0.260 0.275 1,885,000 511,125 0.2712 0.275 0.260 0.275 0.260 0.275 1,885,000 0.2712 1.85%
2018-08-21 0 0.270 0.265 0.270 0.255 0.290 7,850,000 2,083,925 0.2655 0.270 0.265 0.270 0.255 0.290 7,850,000 0.2655 -3.57%
2018-08-20 0 0.280 0.270 0.280 0.245 0.290 15,660,000 4,156,865 0.2654 0.280 0.270 0.280 0.245 0.290 15,660,000 0.2654 3.70%
2018-08-17 0 0.270 0.255 0.280 0.220 0.280 16,585,000 3,897,340 0.2350 0.270 0.255 0.280 0.220 0.280 16,585,000 0.2350 14.89%
2018-08-16 0 0.235 0.227 0.240 0.202 0.245 14,500,000 3,232,035 0.2229 0.235 0.227 0.240 0.202 0.245 14,500,000 0.2229 11.37%
2018-08-15 0 0.211 0.211 0.213 0.210 0.227 7,190,000 1,574,065 0.2189 0.211 0.211 0.213 0.210 0.227 7,190,000 0.2189 -4.52%
2018-08-14 0 0.221 0.217 0.221 0.203 0.225 4,680,000 1,010,155 0.2158 0.221 0.217 0.221 0.203 0.225 4,680,000 0.2158 1.38%
2018-08-13 0 0.218 0.216 0.219 0.192 0.228 11,640,000 2,476,585 0.2128 0.218 0.216 0.219 0.192 0.228 11,640,000 0.2128 6.34%
2018-08-10 0 0.205 0.201 0.203 0.201 0.219 3,220,000 672,745 0.2089 0.205 0.201 0.203 0.201 0.219 3,220,000 0.2089 -1.91%
2018-08-09 0 0.209 0.218 0.219 0.209 0.224 5,085,000 1,098,570 0.2160 0.209 0.218 0.219 0.209 0.224 5,085,000 0.2160 -0.48%
2018-08-08 0 0.210 0.210 0.214 0.189 0.218 31,415,000 6,438,615 0.2050 0.210 0.210 0.214 0.189 0.218 31,415,000 0.2050 1.94%
2018-08-07 0 0.206 0.206 0.207 0.151 0.265 45,930,000 9,377,530 0.2042 0.206 0.206 0.207 0.151 0.265 45,930,000 0.2042 -23.70%
2018-08-06 0 0.270 0.265 0.270 0.260 0.280 3,570,000 960,525 0.2691 0.270 0.265 0.270 0.260 0.280 3,570,000 0.2691 3.85%
2018-08-03 0 0.260 0.255 0.270 0.255 0.285 4,910,000 1,335,825 0.2721 0.260 0.255 0.270 0.255 0.285 4,910,000 0.2721 -8.77%
2018-08-02 0 0.285 0.275 0.290 0.250 0.300 33,470,000 8,903,225 0.2660 0.285 0.275 0.290 0.250 0.300 33,470,000 0.2660 0.00%
2018-08-01 0 0.285 0.280 0.290 0.249 0.320 45,770,000 12,630,130 0.2759 0.285 0.280 0.290 0.249 0.320 45,770,000 0.2759 -13.64%
2018-07-31 0 0.330 0.330 0.345 0.275 0.415 32,890,000 9,989,800 0.3037 0.330 0.330 0.345 0.275 0.415 32,890,000 0.3037 -20.48%
2018-07-30 0 0.415 0.410 0.415 0.380 0.540 39,590,000 17,285,150 0.4366 0.415 0.410 0.415 0.380 0.540 39,590,000 0.4366 -23.15%
2018-07-27 0 0.540 0.540 0.550 0.540 0.570 4,935,000 2,720,450 0.5513 0.540 0.540 0.550 0.540 0.570 4,935,000 0.5513 -3.57%
2018-07-26 0 0.560 0.540 0.560 0.530 0.560 14,920,000 8,095,200 0.5426 0.560 0.540 0.560 0.530 0.560 14,920,000 0.5426 1.82%
2018-07-25 0 0.550 0.550 0.560 0.530 0.570 8,225,000 4,546,850 0.5528 0.550 0.550 0.560 0.530 0.570 8,225,000 0.5528 -3.51%
2018-07-24 0 0.570 0.560 0.570 0.550 0.580 4,675,000 2,660,350 0.5691 0.570 0.560 0.570 0.550 0.580 4,675,000 0.5691 1.79%
2018-07-23 0 0.560 0.550 0.560 0.550 0.580 4,170,000 2,349,550 0.5634 0.560 0.550 0.560 0.550 0.580 4,170,000 0.5634 -3.45%
2018-07-20 0 0.580 0.580 0.600 0.580 0.600 425,000 247,250 0.5818 0.580 0.580 0.600 0.580 0.600 425,000 0.5818 -3.33%
2018-07-19 0 0.600 0.580 0.600 0.580 0.610 13,980,000 8,256,950 0.5906 0.600 0.580 0.600 0.580 0.610 13,980,000 0.5906 0.00%
2018-07-18 0 0.600 0.590 0.600 0.590 0.630 4,920,000 2,949,600 0.5995 0.600 0.590 0.600 0.590 0.630 4,920,000 0.5995 0.00%
2018-07-17 0 0.600 0.590 0.610 0.580 0.680 9,840,000 6,221,700 0.6323 0.600 0.590 0.610 0.580 0.680 9,840,000 0.6323 -11.76%
2018-07-16 0 0.680 0.660 0.680 0.660 0.690 3,555,000 2,390,200 0.6723 0.680 0.660 0.680 0.660 0.690 3,555,000 0.6723 0.00%
2018-07-13 0 0.680 0.660 0.680 0.650 0.680 1,865,000 1,244,900 0.6675 0.680 0.660 0.680 0.650 0.680 1,865,000 0.6675 1.49%
2018-07-12 0 0.670 0.650 0.670 0.640 0.670 9,110,000 6,009,650 0.6597 0.670 0.650 0.670 0.640 0.670 9,110,000 0.6597 0.00%
2018-07-11 0 0.670 0.650 0.670 0.640 0.680 1,390,000 917,350 0.6600 0.670 0.650 0.670 0.640 0.680 1,390,000 0.6600 0.00%
2018-07-10 0 0.670 0.660 0.670 0.650 0.680 5,315,000 3,516,500 0.6616 0.670 0.660 0.670 0.650 0.680 5,315,000 0.6616 1.52%
2018-07-09 0 0.660 0.650 0.660 0.640 0.670 5,715,000 3,745,500 0.6554 0.660 0.650 0.660 0.640 0.670 5,715,000 0.6554 3.13%
2018-07-06 0 0.640 0.630 0.640 0.620 0.680 5,750,000 3,771,050 0.6558 0.640 0.630 0.640 0.620 0.680 5,750,000 0.6558 3.23%
2018-07-05 0 0.620 0.620 0.630 0.590 0.630 3,165,000 1,937,350 0.6121 0.620 0.620 0.630 0.590 0.630 3,165,000 0.6121 5.08%
2018-07-04 0 0.590 0.580 0.590 0.580 0.590 1,435,000 837,950 0.5839 0.590 0.580 0.590 0.580 0.590 1,435,000 0.5839 1.72%
2018-07-03 0 0.580 0.570 0.580 0.570 0.600 2,660,000 1,530,450 0.5754 0.580 0.570 0.580 0.570 0.600 2,660,000 0.5754 -3.33%
2018-06-29 0 0.600 0.590 0.600 0.570 0.600 2,695,000 1,576,200 0.5849 0.600 0.590 0.600 0.570 0.600 2,695,000 0.5849 0.00%
2018-06-28 0 0.600 0.580 0.600 0.550 0.630 8,185,000 4,813,200 0.5881 0.600 0.580 0.600 0.550 0.630 8,185,000 0.5881 -7.69%
2018-06-27 0 0.650 0.630 0.650 0.590 0.730 13,501,000 8,662,820 0.6416 0.650 0.630 0.650 0.590 0.730 13,501,000 0.6416 -7.14%
2018-06-26 0 0.700 0.690 0.700 0.670 0.790 19,560,000 14,443,300 0.7384 0.700 0.690 0.700 0.670 0.790 19,560,000 0.7384 -4.11%
2018-06-25 0 0.730 0.720 0.730 0.670 0.730 4,750,000 3,355,000 0.7063 0.730 0.720 0.730 0.670 0.730 4,750,000 0.7063 4.29%
2018-06-22 0 0.700 0.690 0.700 0.680 0.720 3,610,000 2,516,150 0.6970 0.700 0.690 0.700 0.680 0.720 3,610,000 0.6970 2.94%
2018-06-21 0 0.680 0.670 0.680 0.630 0.690 9,270,000 6,180,350 0.6667 0.680 0.670 0.680 0.630 0.690 9,270,000 0.6667 4.62%
2018-06-20 0 0.650 0.640 0.650 0.620 0.670 8,625,000 5,564,550 0.6452 0.650 0.640 0.650 0.620 0.670 8,625,000 0.6452 4.84%
2018-06-19 0 0.620 0.610 0.620 0.590 0.630 4,195,000 2,575,950 0.6141 0.620 0.610 0.620 0.590 0.630 4,195,000 0.6141 0.00%
2018-06-15 0 0.620 0.610 0.620 0.620 0.630 8,395,000 5,206,700 0.6202 0.620 0.610 0.620 0.620 0.630 8,395,000 0.6202 -1.59%
2018-06-14 0 0.630 0.620 0.630 0.620 0.640 980,000 618,700 0.6313 0.630 0.620 0.630 0.620 0.640 980,000 0.6313 0.00%
2018-06-13 0 0.630 0.620 0.640 0.630 0.640 3,460,000 2,184,750 0.6314 0.630 0.620 0.640 0.630 0.640 3,460,000 0.6314 0.00%
2018-06-12 0 0.630 0.630 0.640 0.630 0.640 2,085,000 1,319,950 0.6331 0.630 0.630 0.640 0.630 0.640 2,085,000 0.6331 0.00%
2018-06-11 0 0.630 0.630 0.640 0.630 0.640 2,865,000 1,822,200 0.6360 0.630 0.630 0.640 0.630 0.640 2,865,000 0.6360 -1.56%
2018-06-08 0 0.640 0.630 0.640 0.630 0.640 745,000 474,400 0.6368 0.640 0.630 0.640 0.630 0.640 745,000 0.6368 1.59%
2018-06-07 0 0.630 0.620 0.630 0.610 0.630 5,020,000 3,127,850 0.6231 0.630 0.620 0.630 0.610 0.630 5,020,000 0.6231 0.00%
2018-06-06 0 0.630 0.610 0.630 0.610 0.630 3,670,000 2,263,800 0.6168 0.630 0.610 0.630 0.610 0.630 3,670,000 0.6168 1.61%
2018-06-05 0 0.620 0.610 0.620 0.610 0.620 2,020,000 1,246,050 0.6169 0.620 0.610 0.620 0.610 0.620 2,020,000 0.6169 0.00%
2018-06-04 0 0.620 0.610 0.620 0.600 0.620 4,270,000 2,623,400 0.6144 0.620 0.610 0.620 0.600 0.620 4,270,000 0.6144 1.64%
2018-06-01 0 0.610 0.600 0.610 0.600 0.610 1,615,000 976,250 0.6045 0.610 0.600 0.610 0.600 0.610 1,615,000 0.6045 1.67%
2018-05-31 0 0.600 0.590 0.610 0.590 0.600 1,635,000 978,550 0.5985 0.600 0.590 0.610 0.590 0.600 1,635,000 0.5985 0.00%
2018-05-30 0 0.600 0.590 0.600 0.590 0.600 5,435,000 3,246,000 0.5972 0.600 0.590 0.600 0.590 0.600 5,435,000 0.5972 0.00%
2018-05-29 0 0.600 0.590 0.600 0.500 0.600 16,490,000 9,792,600 0.5939 0.600 0.590 0.600 0.500 0.600 16,490,000 0.5939 0.00%
2018-05-28 0 0.600 0.580 0.600 0.570 0.600 10,285,000 6,151,750 0.5981 0.600 0.580 0.600 0.570 0.600 10,285,000 0.5981 3.45%
2018-05-25 0 0.580 0.560 0.580 0.570 0.580 1,295,000 744,450 0.5749 0.580 0.560 0.580 0.570 0.580 1,295,000 0.5749 0.00%
2018-05-24 0 0.580 0.570 0.580 0.570 0.590 505,000 290,550 0.5753 0.580 0.570 0.580 0.570 0.590 505,000 0.5753 0.00%
2018-05-23 0 0.580 0.570 0.580 0.560 0.590 1,325,000 762,550 0.5755 0.580 0.570 0.580 0.560 0.590 1,325,000 0.5755 0.00%
2018-05-21 0 0.580 0.570 0.580 0.570 0.600 3,230,000 1,895,050 0.5867 0.580 0.570 0.580 0.570 0.600 3,230,000 0.5867 -3.33%
2018-05-18 0 0.600 0.600 0.610 0.600 0.630 6,615,000 4,025,050 0.6085 0.600 0.600 0.610 0.600 0.630 6,615,000 0.6085 -1.64%
2018-05-17 0 0.610 0.600 0.610 0.600 0.610 780,000 474,950 0.6089 0.610 0.600 0.610 0.600 0.610 780,000 0.6089 0.00%
2018-05-16 0 0.610 0.600 0.610 0.600 0.610 1,060,000 644,600 0.6081 0.610 0.600 0.610 0.600 0.610 1,060,000 0.6081 0.00%
2018-05-15 0 0.610 0.590 0.610 0.600 0.610 880,000 533,950 0.6068 0.610 0.590 0.610 0.600 0.610 880,000 0.6068 0.00%
2018-05-14 0 0.610 0.600 0.610 0.600 0.610 1,675,000 1,016,000 0.6066 0.610 0.600 0.610 0.600 0.610 1,675,000 0.6066 0.00%
2018-05-11 0 0.610 0.600 0.610 0.600 0.610 1,795,000 1,093,950 0.6094 0.610 0.600 0.610 0.600 0.610 1,795,000 0.6094 0.00%
2018-05-10 0 0.610 0.600 0.610 0.600 0.610 1,470,000 892,050 0.6068 0.610 0.600 0.610 0.600 0.610 1,470,000 0.6068 0.00%
2018-05-09 0 0.610 0.600 0.610 0.600 0.610 1,080,000 658,300 0.6095 0.610 0.600 0.610 0.600 0.610 1,080,000 0.6095 0.00%
2018-05-08 0 0.610 0.600 0.610 0.600 0.610 1,140,000 694,300 0.6090 0.610 0.600 0.610 0.600 0.610 1,140,000 0.6090 0.00%
2018-05-07 0 0.610 0.600 0.610 0.600 0.610 2,200,000 1,334,600 0.6066 0.610 0.600 0.610 0.600 0.610 2,200,000 0.6066 1.67%
2018-05-04 0 0.600 0.600 0.610 0.590 0.630 9,380,000 5,729,750 0.6108 0.600 0.600 0.610 0.590 0.630 9,380,000 0.6108 0.00%
2018-05-03 0 0.600 0.590 0.600 0.590 0.600 1,370,000 819,350 0.5981 0.600 0.590 0.600 0.590 0.600 1,370,000 0.5981 0.00%
2018-05-02 0 0.600 0.590 0.600 0.590 0.610 1,585,000 957,250 0.6039 0.600 0.590 0.600 0.590 0.610 1,585,000 0.6039 -1.64%
2018-04-30 0 0.610 0.600 0.610 0.600 0.610 1,820,000 1,103,550 0.6063 0.610 0.600 0.610 0.600 0.610 1,820,000 0.6063 0.00%
2018-04-27 0 0.610 0.600 0.610 0.600 0.610 21,850,000 13,133,700 0.6011 0.610 0.600 0.610 0.600 0.610 21,850,000 0.6011 0.00%
2018-04-26 0 0.610 0.600 0.610 0.600 0.620 1,990,000 1,217,250 0.6117 0.610 0.600 0.610 0.600 0.620 1,990,000 0.6117 -1.61%
2018-04-25 0 0.620 0.600 0.620 0.600 0.620 3,000,000 1,832,650 0.6109 0.620 0.600 0.620 0.600 0.620 3,000,000 0.6109 1.64%
2018-04-24 0 0.610 0.600 0.610 0.600 0.610 2,105,000 1,282,700 0.6094 0.610 0.600 0.610 0.600 0.610 2,105,000 0.6094 0.00%
2018-04-23 0 0.610 0.600 0.610 0.600 0.610 1,825,000 1,110,700 0.6086 0.610 0.600 0.610 0.600 0.610 1,825,000 0.6086 0.00%
2018-04-20 0 0.610 0.600 0.610 0.600 0.610 4,225,000 2,571,600 0.6087 0.610 0.600 0.610 0.600 0.610 4,225,000 0.6087 0.00%
2018-04-19 0 0.610 0.600 0.610 0.600 0.630 6,515,000 3,988,450 0.6122 0.610 0.600 0.610 0.600 0.630 6,515,000 0.6122 -1.61%
2018-04-18 0 0.620 0.610 0.620 0.600 0.620 5,325,000 3,269,050 0.6139 0.620 0.610 0.620 0.600 0.620 5,325,000 0.6139 0.00%
2018-04-17 0 0.620 0.600 0.620 0.600 0.630 14,840,000 9,244,050 0.6229 0.620 0.600 0.620 0.600 0.630 14,840,000 0.6229 0.00%
2018-04-16 0 0.620 0.600 0.620 0.600 0.640 7,775,000 4,837,650 0.6222 0.620 0.600 0.620 0.600 0.640 7,775,000 0.6222 0.00%
2018-04-13 0 0.620 0.610 0.620 0.580 0.620 7,260,000 4,364,600 0.6012 0.620 0.610 0.620 0.580 0.620 7,260,000 0.6012 5.08%
2018-04-12 0 0.590 0.580 0.590 0.580 0.590 3,580,000 2,086,700 0.5829 0.590 0.580 0.590 0.580 0.590 3,580,000 0.5829 0.00%
2018-04-11 0 0.590 0.580 0.590 0.580 0.590 5,755,000 3,391,000 0.5892 0.590 0.580 0.590 0.580 0.590 5,755,000 0.5892 -1.67%
2018-04-10 0 0.600 0.590 0.600 0.580 0.600 7,045,000 4,156,000 0.5899 0.600 0.590 0.600 0.580 0.600 7,045,000 0.5899 0.00%
2018-04-09 0 0.600 0.580 0.600 0.580 0.600 10,720,000 6,323,700 0.5899 0.600 0.580 0.600 0.580 0.600 10,720,000 0.5899 1.69%
2018-04-06 0 0.590 0.580 0.590 0.580 0.600 7,520,000 4,431,650 0.5893 0.590 0.580 0.590 0.580 0.600 7,520,000 0.5893 -1.67%
2018-04-04 0 0.600 0.590 0.600 0.580 0.600 10,040,000 5,901,450 0.5878 0.600 0.590 0.600 0.580 0.600 10,040,000 0.5878 0.00%
2018-04-03 0 0.600 0.570 0.600 0.570 0.600 5,660,000 3,292,200 0.5817 0.600 0.570 0.600 0.570 0.600 5,660,000 0.5817 1.69%
2018-03-29 0 0.590 0.590 0.600 0.580 0.610 10,775,000 6,457,750 0.5993 0.590 0.590 0.600 0.580 0.610 10,775,000 0.5993 1.72%
2018-03-28 0 0.580 0.570 0.580 0.570 0.600 12,915,000 7,486,300 0.5797 0.580 0.570 0.580 0.570 0.600 12,915,000 0.5797 1.75%
2018-03-27 0 0.570 0.570 0.580 0.520 0.580 21,525,000 11,819,450 0.5491 0.570 0.570 0.580 0.520 0.580 21,525,000 0.5491 9.62%
2018-03-26 0 0.520 0.520 0.530 0.520 0.530 4,020,000 2,092,250 0.5205 0.520 0.520 0.530 0.520 0.530 4,020,000 0.5205 -1.89%
2018-03-23 0 0.530 0.520 0.530 0.510 0.550 3,835,000 1,996,450 0.5206 0.530 0.520 0.530 0.510 0.550 3,835,000 0.5206 0.00%
2018-03-22 0 0.530 0.510 0.530 0.500 0.530 4,600,000 2,383,400 0.5181 0.530 0.510 0.530 0.500 0.530 4,600,000 0.5181 6.00%
2018-03-21 0 0.500 0.500 0.510 0.500 0.530 4,985,000 2,547,300 0.5110 0.500 0.500 0.510 0.500 0.530 4,985,000 0.5110 -3.85%
2018-03-20 0 0.520 0.520 0.530 0.500 0.540 4,890,000 2,549,250 0.5213 0.520 0.520 0.530 0.500 0.540 4,890,000 0.5213 -1.89%
2018-03-19 0 0.530 0.510 0.530 0.520 0.530 575,000 301,050 0.5236 0.530 0.510 0.530 0.520 0.530 575,000 0.5236 0.00%
2018-03-16 0 0.530 0.520 0.530 0.520 0.540 1,805,000 956,050 0.5297 0.530 0.520 0.530 0.520 0.540 1,805,000 0.5297 -1.85%
2018-03-15 0 0.540 0.530 0.540 0.520 0.550 1,155,000 623,100 0.5395 0.540 0.530 0.540 0.520 0.550 1,155,000 0.5395 1.89%
2018-03-14 0 0.530 0.520 0.530 0.520 0.540 6,170,000 3,269,750 0.5299 0.530 0.520 0.530 0.520 0.540 6,170,000 0.5299 1.92%
2018-03-13 0 0.520 0.520 0.530 0.520 0.540 1,870,000 994,550 0.5318 0.520 0.520 0.530 0.520 0.540 1,870,000 0.5318 -3.70%
2018-03-12 0 0.540 0.530 0.540 0.510 0.550 1,620,000 856,000 0.5284 0.540 0.530 0.540 0.510 0.550 1,620,000 0.5284 1.89%
2018-03-09 0 0.530 0.530 0.540 0.530 0.550 1,315,000 708,650 0.5389 0.530 0.530 0.540 0.530 0.550 1,315,000 0.5389 -5.36%
2018-03-08 0 0.560 0.550 0.560 0.550 0.570 12,280,000 6,764,200 0.5508 0.560 0.550 0.560 0.550 0.570 12,280,000 0.5508 0.00%
2018-03-07 0 0.560 0.550 0.560 0.550 0.570 675,000 378,550 0.5608 0.560 0.550 0.560 0.550 0.570 675,000 0.5608 0.00%
2018-03-06 0 0.560 0.550 0.560 0.550 0.570 680,000 376,050 0.5530 0.560 0.550 0.560 0.550 0.570 680,000 0.5530 1.82%
2018-03-05 0 0.550 0.550 0.560 0.540 0.560 560,000 308,450 0.5508 0.550 0.550 0.560 0.540 0.560 560,000 0.5508 1.85%
2018-03-02 0 0.540 0.540 0.560 0.540 0.560 390,000 215,800 0.5533 0.540 0.540 0.560 0.540 0.560 390,000 0.5533 -3.57%
2018-03-01 0 0.560 0.550 0.560 0.550 0.560 255,000 141,650 0.5555 0.560 0.550 0.560 0.550 0.560 255,000 0.5555 0.00%
2018-02-28 0 0.560 0.550 0.560 0.550 0.580 1,065,000 598,500 0.5620 0.560 0.550 0.560 0.550 0.580 1,065,000 0.5620 -1.75%
2018-02-27 0 0.570 0.570 0.580 0.540 0.580 20,175,000 11,399,600 0.5650 0.570 0.570 0.580 0.540 0.580 20,175,000 0.5650 3.64%
2018-02-26 0 0.550 0.540 0.550 0.540 0.560 515,000 280,250 0.5442 0.550 0.540 0.550 0.540 0.560 515,000 0.5442 -1.79%
2018-02-23 0 0.560 0.550 0.560 0.540 0.560 370,000 203,650 0.5504 0.560 0.550 0.560 0.540 0.560 370,000 0.5504 0.00%
2018-02-22 0 0.560 0.550 0.560 0.540 0.560 565,000 310,200 0.5490 0.560 0.550 0.560 0.540 0.560 565,000 0.5490 0.00%
2018-02-21 0 0.560 0.550 0.570 0.540 0.560 630,000 348,100 0.5525 0.560 0.550 0.570 0.540 0.560 630,000 0.5525 0.00%
2018-02-20 0 0.560 0.540 0.560 0.540 0.560 205,000 112,000 0.5463 0.560 0.540 0.560 0.540 0.560 205,000 0.5463 0.00%
2018-02-15 0 0.560 0.540 0.560 0.550 0.570 160,000 89,350 0.5584 0.560 0.540 0.560 0.550 0.570 160,000 0.5584 0.00%
2018-02-14 0 0.560 0.540 0.560 0.530 0.560 525,000 286,350 0.5454 0.560 0.540 0.560 0.530 0.560 525,000 0.5454 0.00%
2018-02-13 0 0.560 0.540 0.560 0.540 0.570 670,000 370,600 0.5531 0.560 0.540 0.560 0.540 0.570 670,000 0.5531 1.82%
2018-02-12 0 0.550 0.540 0.550 0.520 0.570 2,395,000 1,332,150 0.5562 0.550 0.540 0.550 0.520 0.570 2,395,000 0.5562 -3.51%
2018-02-09 0 0.570 0.550 0.570 0.540 0.570 15,080,000 8,456,300 0.5608 0.570 0.550 0.570 0.540 0.570 15,080,000 0.5608 -1.72%
2018-02-08 0 0.580 0.560 0.580 0.560 0.590 12,410,000 7,178,700 0.5785 0.580 0.560 0.580 0.560 0.590 12,410,000 0.5785 0.00%
2018-02-07 0 0.580 0.570 0.590 0.570 0.590 2,835,000 1,644,650 0.5801 0.580 0.570 0.590 0.570 0.590 2,835,000 0.5801 0.00%
2018-02-06 0 0.580 0.570 0.580 0.560 0.580 940,000 536,650 0.5709 0.580 0.570 0.580 0.560 0.580 940,000 0.5709 1.75%
2018-02-05 0 0.570 0.560 0.580 0.570 0.580 930,000 534,400 0.5746 0.570 0.560 0.580 0.570 0.580 930,000 0.5746 -1.72%
2018-02-02 0 0.580 0.570 0.580 0.570 0.590 1,020,000 587,650 0.5761 0.580 0.570 0.580 0.570 0.590 1,020,000 0.5761 0.00%
2018-02-01 0 0.580 0.570 0.590 0.570 0.590 4,325,000 2,505,850 0.5794 0.580 0.570 0.590 0.570 0.590 4,325,000 0.5794 0.00%
2018-01-31 0 0.580 0.570 0.580 0.580 0.600 2,545,000 1,481,050 0.5819 0.580 0.570 0.580 0.580 0.600 2,545,000 0.5819 0.00%
2018-01-30 0 0.580 0.570 0.590 0.580 0.590 8,035,000 4,728,100 0.5884 0.580 0.570 0.590 0.580 0.590 8,035,000 0.5884 0.00%
2018-01-29 0 0.580 0.570 0.580 0.570 0.590 970,000 561,900 0.5793 0.580 0.570 0.580 0.570 0.590 970,000 0.5793 0.00%
2018-01-26 0 0.580 0.580 0.590 0.570 0.590 1,600,000 925,950 0.5787 0.580 0.580 0.590 0.570 0.590 1,600,000 0.5787 0.00%
2018-01-25 0 0.580 0.580 0.590 0.580 0.610 17,900,000 10,558,900 0.5899 0.580 0.580 0.590 0.580 0.610 17,900,000 0.5899 -3.33%
2018-01-24 0 0.600 0.600 0.610 0.580 0.610 51,340,000 30,617,700 0.5964 0.600 0.600 0.610 0.580 0.610 51,340,000 0.5964 1.69%
2018-01-23 0 0.590 0.570 0.590 0.570 0.590 775,000 450,900 0.5818 0.590 0.570 0.590 0.570 0.590 775,000 0.5818 1.72%
2018-01-22 0 0.580 0.580 0.590 0.550 0.590 1,145,000 664,800 0.5806 0.580 0.580 0.590 0.550 0.590 1,145,000 0.5806 0.00%
2018-01-19 0 0.580 0.570 0.580 0.570 0.580 970,000 553,800 0.5709 0.580 0.570 0.580 0.570 0.580 970,000 0.5709 0.00%
2018-01-18 0 0.580 0.570 0.580 0.570 0.580 880,000 509,350 0.5788 0.580 0.570 0.580 0.570 0.580 880,000 0.5788 0.00%
2018-01-17 0 0.580 0.570 0.580 0.570 0.590 705,000 404,050 0.5731 0.580 0.570 0.580 0.570 0.590 705,000 0.5731 0.00%
2018-01-16 0 0.580 0.570 0.580 0.570 0.590 725,000 422,450 0.5827 0.580 0.570 0.580 0.570 0.590 725,000 0.5827 0.00%
2018-01-15 0 0.580 0.580 0.590 0.570 0.600 2,230,000 1,301,150 0.5835 0.580 0.580 0.590 0.570 0.600 2,230,000 0.5835 -3.33%
2018-01-12 0 0.600 0.590 0.600 0.580 0.600 1,600,000 949,250 0.5933 0.600 0.590 0.600 0.580 0.600 1,600,000 0.5933 0.00%
2018-01-11 0 0.600 0.590 0.600 0.550 0.600 6,710,000 3,942,350 0.5875 0.600 0.590 0.600 0.550 0.600 6,710,000 0.5875 7.14%
2018-01-10 0 0.560 0.560 0.570 0.550 0.580 3,350,000 1,876,850 0.5603 0.560 0.560 0.570 0.550 0.580 3,350,000 0.5603 -3.45%
2018-01-09 0 0.580 0.570 0.590 0.570 0.630 31,460,000 18,489,850 0.5877 0.580 0.570 0.590 0.570 0.630 31,460,000 0.5877 -7.94%
2018-01-08 0 0.630 0.620 0.630 0.630 0.640 5,175,000 3,261,650 0.6303 0.630 0.620 0.630 0.630 0.640 5,175,000 0.6303 0.00%
2018-01-05 0 0.630 0.630 0.640 0.620 0.640 3,370,000 2,128,400 0.6316 0.630 0.630 0.640 0.620 0.640 3,370,000 0.6316 0.00%
2018-01-04 0 0.630 0.620 0.640 0.620 0.640 6,150,000 3,876,300 0.6303 0.630 0.620 0.640 0.620 0.640 6,150,000 0.6303 0.00%
2018-01-03 0 0.630 0.620 0.630 0.620 0.630 2,180,000 1,369,150 0.6281 0.630 0.620 0.630 0.620 0.630 2,180,000 0.6281 1.61%
2018-01-02 0 0.620 0.610 0.630 0.620 0.650 10,995,000 6,837,900 0.6219 0.620 0.610 0.630 0.620 0.650 10,995,000 0.6219 -3.12%
2017-12-29 0 0.640 0.620 0.640 0.620 0.640 5,390,000 3,395,000 0.6299 0.640 0.620 0.640 0.620 0.640 5,390,000 0.6299 1.59%
2017-12-28 0 0.630 0.620 0.630 0.620 0.640 1,050,000 663,100 0.6315 0.630 0.620 0.630 0.620 0.640 1,050,000 0.6315 0.00%
2017-12-27 0 0.630 0.620 0.630 0.620 0.640 2,495,000 1,571,500 0.6299 0.630 0.620 0.630 0.620 0.640 2,495,000 0.6299 0.00%
2017-12-22 0 0.630 0.630 0.640 0.620 0.650 1,550,000 990,400 0.6390 0.630 0.630 0.640 0.620 0.650 1,550,000 0.6390 1.61%
2017-12-21 0 0.620 0.620 0.630 0.620 0.640 17,170,000 10,795,850 0.6288 0.620 0.620 0.630 0.620 0.640 17,170,000 0.6288 -3.12%
2017-12-20 0 0.640 0.630 0.640 0.630 0.650 14,359,800 9,123,680 0.6354 0.640 0.630 0.640 0.630 0.650 14,359,800 0.6354 0.00%
2017-12-19 0 0.640 0.630 0.640 0.630 0.660 40,645,000 26,136,254 0.6430 0.640 0.630 0.640 0.630 0.660 40,645,000 0.6430 -1.54%
2017-12-18 0 0.650 0.640 0.650 0.580 0.670 40,889,800 25,641,882 0.6271 0.650 0.640 0.650 0.580 0.670 40,889,800 0.6271 8.33%
2017-12-15 0 0.600 0.590 0.600 0.590 0.600 2,180,000 1,295,200 0.5941 0.600 0.590 0.600 0.590 0.600 2,180,000 0.5941 0.00%
2017-12-14 0 0.600 0.590 0.600 0.590 0.620 14,345,000 8,715,250 0.6075 0.600 0.590 0.600 0.590 0.620 14,345,000 0.6075 0.00%
2017-12-13 0 0.600 0.590 0.610 0.590 0.610 7,290,000 4,390,650 0.6023 0.600 0.590 0.610 0.590 0.610 7,290,000 0.6023 0.00%
2017-12-12 0 0.600 0.590 0.600 0.580 0.600 3,990,000 2,364,800 0.5927 0.600 0.590 0.600 0.580 0.600 3,990,000 0.5927 0.00%
2017-12-11 0 0.600 0.590 0.600 0.580 0.610 5,725,000 3,378,100 0.5901 0.600 0.590 0.600 0.580 0.610 5,725,000 0.5901 -1.64%
2017-12-08 0 0.610 0.600 0.610 0.600 0.620 5,785,000 3,516,600 0.6079 0.610 0.600 0.610 0.600 0.620 5,785,000 0.6079 1.67%
2017-12-07 0 0.600 0.600 0.610 0.590 0.640 34,845,000 21,258,250 0.6101 0.600 0.600 0.610 0.590 0.640 34,845,000 0.6101 0.00%
2017-12-06 0 0.600 0.610 0.620 0.570 0.650 8,110,000 4,950,300 0.6104 0.600 0.610 0.620 0.570 0.650 8,110,000 0.6104 5.26%
2017-12-05 0 0.570 0.570 0.580 0.570 0.590 11,020,000 6,414,850 0.5821 0.570 0.570 0.580 0.570 0.590 11,020,000 0.5821 -1.72%
2017-12-04 0 0.580 0.570 0.580 0.570 0.590 4,535,000 2,627,600 0.5794 0.580 0.570 0.580 0.570 0.590 4,535,000 0.5794 -1.69%
2017-12-01 0 0.590 0.580 0.590 0.570 0.590 2,450,000 1,434,000 0.5853 0.590 0.580 0.590 0.570 0.590 2,450,000 0.5853 1.72%
2017-11-30 0 0.580 0.560 0.580 0.560 0.590 2,080,000 1,194,500 0.5743 0.580 0.560 0.580 0.560 0.590 2,080,000 0.5743 0.00%
2017-11-29 0 0.580 0.570 0.580 0.570 0.580 1,785,000 1,026,850 0.5753 0.580 0.570 0.580 0.570 0.580 1,785,000 0.5753 0.00%
2017-11-28 0 0.580 0.570 0.580 0.570 0.580 1,470,000 849,150 0.5777 0.580 0.570 0.580 0.570 0.580 1,470,000 0.5777 0.00%
2017-11-27 0 0.580 0.580 0.590 0.580 0.590 5,550,000 3,226,600 0.5814 0.580 0.580 0.590 0.580 0.590 5,550,000 0.5814 -1.69%
2017-11-24 0 0.590 0.590 0.600 0.580 0.600 46,425,000 27,430,450 0.5909 0.590 0.590 0.600 0.580 0.600 46,425,000 0.5909 0.00%
2017-11-23 0 0.590 0.580 0.590 0.570 0.590 29,975,000 17,674,300 0.5896 0.590 0.580 0.590 0.570 0.590 29,975,000 0.5896 0.00%
2017-11-22 0 0.590 0.580 0.590 0.570 0.600 32,265,000 19,119,300 0.5926 0.590 0.580 0.590 0.570 0.600 32,265,000 0.5926 1.72%
2017-11-21 0 0.580 0.580 0.590 0.580 0.610 12,278,000 7,360,530 0.5995 0.580 0.580 0.590 0.580 0.610 12,278,000 0.5995 -4.92%
2017-11-20 0 0.610 0.600 0.610 0.570 0.610 28,695,000 16,810,550 0.5858 0.610 0.600 0.610 0.570 0.610 28,695,000 0.5858 1.67%
2017-11-17 0 0.600 0.580 0.590 0.580 0.610 15,605,000 9,397,500 0.6022 0.600 0.580 0.590 0.580 0.610 15,605,000 0.6022 -1.64%
2017-11-16 0 0.610 0.600 0.610 0.600 0.610 32,685,000 19,919,900 0.6095 0.610 0.600 0.610 0.600 0.610 32,685,000 0.6095 0.00%
2017-11-15 0 0.610 0.600 0.610 0.600 0.620 46,135,000 28,154,700 0.6103 0.610 0.600 0.610 0.600 0.620 46,135,000 0.6103 -1.61%
2017-11-14 0 0.620 0.610 0.620 0.590 0.620 28,670,000 17,495,050 0.6102 0.620 0.610 0.620 0.590 0.620 28,670,000 0.6102 0.00%
2017-11-13 0 0.620 0.600 0.620 0.590 0.620 24,765,000 15,052,550 0.6078 0.620 0.600 0.620 0.590 0.620 24,765,000 0.6078 1.64%
2017-11-10 0 0.610 0.590 0.610 0.590 0.620 13,835,000 8,396,700 0.6069 0.610 0.590 0.610 0.590 0.620 13,835,000 0.6069 3.39%
2017-11-09 0 0.590 0.580 0.590 0.560 0.590 3,580,000 2,056,250 0.5744 0.590 0.580 0.590 0.560 0.590 3,580,000 0.5744 1.72%
2017-11-08 0 0.580 0.560 0.580 0.550 0.590 10,635,000 6,090,100 0.5726 0.580 0.560 0.580 0.550 0.590 10,635,000 0.5726 -1.69%
2017-11-07 0 0.590 0.580 0.590 0.570 0.590 4,375,000 2,544,200 0.5815 0.590 0.580 0.590 0.570 0.590 4,375,000 0.5815 0.00%
2017-11-06 0 0.590 0.580 0.590 0.550 0.590 8,070,000 4,661,000 0.5776 0.590 0.580 0.590 0.550 0.590 8,070,000 0.5776 0.00%
2017-11-03 0 0.590 0.580 0.590 0.570 0.600 4,490,000 2,621,050 0.5838 0.590 0.580 0.590 0.570 0.600 4,490,000 0.5838 0.00%
2017-11-02 0 0.590 0.580 0.590 0.570 0.600 1,740,000 1,022,400 0.5876 0.590 0.580 0.590 0.570 0.600 1,740,000 0.5876 1.72%
2017-11-01 0 0.580 0.580 0.590 0.580 0.600 27,715,000 16,349,750 0.5899 0.580 0.580 0.590 0.580 0.600 27,715,000 0.5899 -3.33%
2017-10-31 0 0.600 0.580 0.600 0.570 0.640 17,880,000 10,584,550 0.5920 0.600 0.580 0.600 0.570 0.640 17,880,000 0.5920 7.14%
2017-10-30 0 0.560 0.550 0.560 0.530 0.560 8,180,000 4,498,750 0.5500 0.560 0.550 0.560 0.530 0.560 8,180,000 0.5500 1.82%
2017-10-27 0 0.550 0.530 0.550 0.530 0.550 4,690,000 2,575,500 0.5491 0.550 0.530 0.550 0.530 0.550 4,690,000 0.5491 1.85%
2017-10-26 0 0.540 0.540 0.550 0.520 0.540 10,435,000 5,630,600 0.5396 0.540 0.540 0.550 0.520 0.540 10,435,000 0.5396 1.89%
2017-10-25 0 0.530 0.520 0.530 0.520 0.540 7,745,000 4,163,750 0.5376 0.530 0.520 0.530 0.520 0.540 7,745,000 0.5376 -1.85%
2017-10-24 0 0.540 0.520 0.540 0.520 0.540 7,690,000 4,085,850 0.5313 0.540 0.520 0.540 0.520 0.540 7,690,000 0.5313 -1.82%
2017-10-23 0 0.550 0.530 0.550 0.530 0.550 6,755,000 3,648,650 0.5401 0.550 0.530 0.550 0.530 0.550 6,755,000 0.5401 0.00%
2017-10-20 0 0.550 0.530 0.550 0.530 0.550 3,795,000 2,059,600 0.5427 0.550 0.530 0.550 0.530 0.550 3,795,000 0.5427 -1.79%
2017-10-19 0 0.560 0.520 0.560 0.540 0.560 6,840,000 3,774,900 0.5519 0.560 0.520 0.560 0.540 0.560 6,840,000 0.5519 1.82%
2017-10-18 0 0.550 0.540 0.550 0.540 0.560 16,435,000 8,939,650 0.5439 0.550 0.540 0.550 0.540 0.560 16,435,000 0.5439 0.00%
2017-10-17 0 0.550 0.530 0.540 0.540 0.550 24,100,000 13,014,450 0.5400 0.550 0.530 0.540 0.540 0.550 24,100,000 0.5400 0.00%
2017-10-16 0 0.550 0.540 0.550 0.540 0.550 2,340,000 1,277,200 0.5458 0.550 0.540 0.550 0.540 0.550 2,340,000 0.5458 0.00%
2017-10-13 0 0.550 0.540 0.550 0.540 0.550 4,080,000 2,224,550 0.5452 0.550 0.540 0.550 0.540 0.550 4,080,000 0.5452 0.00%
2017-10-12 0 0.550 0.530 0.550 0.540 0.550 7,990,000 4,332,500 0.5422 0.550 0.530 0.550 0.540 0.550 7,990,000 0.5422 1.85%
2017-10-11 0 0.540 0.540 0.550 0.520 0.550 4,320,000 2,341,300 0.5420 0.540 0.540 0.550 0.520 0.550 4,320,000 0.5420 0.00%
2017-10-10 0 0.540 0.530 0.540 0.530 0.540 3,605,000 1,943,900 0.5392 0.540 0.530 0.540 0.530 0.540 3,605,000 0.5392 0.00%
2017-10-09 0 0.540 0.530 0.540 0.530 0.560 8,895,000 4,804,800 0.5402 0.540 0.530 0.540 0.530 0.560 8,895,000 0.5402 -3.57%
2017-10-06 0 0.560 0.550 0.560 0.560 0.570 405,000 227,300 0.5612 0.560 0.550 0.560 0.560 0.570 405,000 0.5612 -1.75%
2017-10-04 0 0.570 0.570 0.580 0.530 0.570 7,305,000 4,012,400 0.5493 0.570 0.570 0.580 0.530 0.570 7,305,000 0.5493 3.64%
2017-10-03 0 0.550 0.540 0.550 0.520 0.550 5,315,000 2,826,450 0.5318 0.550 0.540 0.550 0.520 0.550 5,315,000 0.5318 1.85%
2017-09-29 0 0.540 0.520 0.540 0.530 0.540 13,415,000 7,239,100 0.5396 0.540 0.520 0.540 0.530 0.540 13,415,000 0.5396 0.00%
2017-09-28 0 0.540 0.520 0.540 0.510 0.540 39,365,000 21,011,200 0.5338 0.540 0.520 0.540 0.510 0.540 39,365,000 0.5338 1.89%
2017-09-27 0 0.530 0.530 0.540 0.520 0.540 35,075,000 18,591,550 0.5301 0.530 0.530 0.540 0.520 0.540 35,075,000 0.5301 0.00%
2017-09-26 0 0.530 0.520 0.530 0.530 0.530 15,410,000 8,167,300 0.5300 0.530 0.520 0.530 0.530 0.530 15,410,000 0.5300 -1.85%
2017-09-25 0 0.540 0.520 0.540 0.520 0.540 14,940,000 7,927,050 0.5306 0.540 0.520 0.540 0.520 0.540 14,940,000 0.5306 1.89%
2017-09-22 0 0.530 0.530 0.540 0.520 0.550 9,575,000 5,082,500 0.5308 0.530 0.530 0.540 0.520 0.550 9,575,000 0.5308 -3.64%
2017-09-21 0 0.550 0.530 0.550 0.520 0.550 6,140,000 3,253,000 0.5298 0.550 0.530 0.550 0.520 0.550 6,140,000 0.5298 1.85%
2017-09-20 0 0.540 0.530 0.540 0.530 0.550 15,355,000 8,292,800 0.5401 0.540 0.530 0.540 0.530 0.550 15,355,000 0.5401 -1.82%
2017-09-19 0 0.550 0.530 0.550 0.520 0.550 14,485,000 7,747,500 0.5349 0.550 0.530 0.550 0.520 0.550 14,485,000 0.5349 5.77%
2017-09-18 0 0.520 0.500 0.520 0.495 0.520 22,825,000 11,423,950 0.5005 0.520 0.500 0.520 0.495 0.520 22,825,000 0.5005 5.05%
2017-09-15 0 0.495 0.485 0.495 0.485 0.510 2,820,000 1,402,150 0.4972 0.495 0.485 0.495 0.485 0.510 2,820,000 0.4972 2.06%
2017-09-14 0 0.485 0.475 0.485 0.460 0.490 2,235,000 1,062,725 0.4755 0.485 0.475 0.485 0.460 0.490 2,235,000 0.4755 0.00%
2017-09-13 0 0.485 0.480 0.485 0.480 0.490 1,050,000 509,725 0.4855 0.485 0.480 0.485 0.480 0.490 1,050,000 0.4855 -1.02%
2017-09-12 0 0.490 0.485 0.490 0.490 0.510 27,465,000 13,830,350 0.5036 0.490 0.485 0.490 0.490 0.510 27,465,000 0.5036 -3.92%
2017-09-11 0 0.510 0.500 0.510 0.500 0.510 2,070,000 1,053,550 0.5090 0.510 0.500 0.510 0.500 0.510 2,070,000 0.5090 0.00%
2017-09-08 0 0.510 0.510 0.520 0.500 0.530 3,340,000 1,731,800 0.5185 0.510 0.510 0.520 0.500 0.530 3,340,000 0.5185 -1.92%
2017-09-07 0 0.520 0.520 0.530 0.495 0.530 4,950,000 2,568,250 0.5188 0.520 0.520 0.530 0.495 0.530 4,950,000 0.5188 1.96%
2017-09-06 0 0.510 0.500 0.510 0.500 0.540 6,760,000 3,520,400 0.5208 0.510 0.500 0.510 0.500 0.540 6,760,000 0.5208 5.15%
2017-09-05 0 0.485 0.485 0.495 0.465 0.500 9,105,000 4,472,025 0.4912 0.485 0.485 0.495 0.465 0.500 9,105,000 0.4912 -1.02%
2017-09-04 0 0.490 0.480 0.490 0.470 0.495 5,170,000 2,507,100 0.4849 0.490 0.480 0.490 0.470 0.495 5,170,000 0.4849 2.08%
2017-09-01 0 0.480 0.475 0.480 0.475 0.490 700,000 335,950 0.4799 0.480 0.475 0.480 0.475 0.490 700,000 0.4799 1.05%
2017-08-31 0 0.475 0.455 0.475 0.450 0.480 6,530,000 3,026,100 0.4634 0.475 0.455 0.475 0.450 0.480 6,530,000 0.4634 -3.06%
2017-08-30 0 0.490 0.465 0.490 0.410 0.500 16,395,000 7,351,325 0.4484 0.490 0.465 0.490 0.410 0.500 16,395,000 0.4484 8.89%
2017-08-29 0 0.450 0.445 0.455 0.440 0.480 11,765,000 5,424,625 0.4611 0.450 0.445 0.455 0.440 0.480 11,765,000 0.4611 -5.26%
2017-08-28 0 0.475 0.475 0.480 0.475 0.500 685,000 328,650 0.4798 0.475 0.475 0.480 0.475 0.500 685,000 0.4798 -5.00%
2017-08-25 0 0.500 0.480 0.500 0.485 0.500 9,375,000 4,555,500 0.4859 0.500 0.480 0.500 0.485 0.500 9,375,000 0.4859 -1.96%
2017-08-24 0 0.510 0.510 0.520 0.500 0.540 1,120,000 582,350 0.5200 0.510 0.510 0.520 0.500 0.540 1,120,000 0.5200 2.00%
2017-08-22 0 0.500 0.495 0.500 0.455 0.500 1,030,000 498,250 0.4837 0.500 0.495 0.500 0.455 0.500 1,030,000 0.4837 6.38%
2017-08-21 0 0.470 0.470 0.480 0.470 0.470 100,000 47,000 0.4700 0.470 0.470 0.480 0.470 0.470 100,000 0.4700 -1.05%
2017-08-18 0 0.475 0.460 0.475 0.470 0.475 4,425,000 2,089,625 0.4722 0.475 0.460 0.475 0.470 0.475 4,425,000 0.4722 -1.04%
2017-08-17 0 0.480 0.470 0.480 0.450 0.485 1,870,000 876,275 0.4686 0.480 0.470 0.480 0.450 0.485 1,870,000 0.4686 1.05%
2017-08-16 0 0.475 0.470 0.475 0.475 0.490 620,000 296,400 0.4781 0.475 0.470 0.475 0.475 0.490 620,000 0.4781 -3.06%
2017-08-15 0 0.490 0.470 0.490 0.470 0.490 1,990,000 965,350 0.4851 0.490 0.470 0.490 0.470 0.490 1,990,000 0.4851 0.00%
2017-08-14 0 0.490 0.490 0.495 0.465 0.510 1,650,000 821,100 0.4976 0.490 0.490 0.495 0.465 0.510 1,650,000 0.4976 0.00%
2017-08-11 0 0.490 0.490 0.495 0.485 0.540 2,475,000 1,234,850 0.4989 0.490 0.490 0.495 0.485 0.540 2,475,000 0.4989 -9.26%
2017-08-10 0 0.540 0.510 0.540 0.410 0.550 6,365,000 3,191,350 0.5014 0.540 0.510 0.540 0.410 0.550 6,365,000 0.5014 9.09%
2017-08-09 0 0.495 0.480 0.495 0.495 0.500 5,385,000 2,665,600 0.4950 0.495 0.480 0.495 0.495 0.500 5,385,000 0.4950 0.00%
2017-08-08 0 0.495 0.495 0.500 0.495 0.495 1,115,000 551,925 0.4950 0.495 0.495 0.500 0.495 0.495 1,115,000 0.4950 -1.00%
2017-08-07 0 0.500 0.495 0.500 0.495 0.500 1,200,000 596,250 0.4969 0.500 0.495 0.500 0.495 0.500 1,200,000 0.4969 1.01%
2017-08-04 0 0.495 0.485 0.495 0.485 0.500 5,285,000 2,592,150 0.4905 0.495 0.485 0.495 0.485 0.500 5,285,000 0.4905 1.02%
2017-08-03 0 0.490 0.490 0.495 0.490 0.495 925,000 455,575 0.4925 0.490 0.490 0.495 0.490 0.495 925,000 0.4925 -3.92%
2017-08-02 0 0.510 0.490 0.510 0.485 0.510 1,870,000 936,325 0.5007 0.510 0.490 0.510 0.485 0.510 1,870,000 0.5007 4.08%
2017-08-01 0 0.490 0.480 0.490 0.490 0.500 1,640,000 816,275 0.4977 0.490 0.480 0.490 0.490 0.500 1,640,000 0.4977 -1.01%
2017-07-31 0 0.495 0.490 0.495 0.490 0.520 4,900,000 2,467,850 0.5036 0.495 0.490 0.495 0.490 0.520 4,900,000 0.5036 -4.81%
2017-07-28 0 0.520 0.510 0.520 0.510 0.530 20,835,000 10,869,650 0.5217 0.520 0.510 0.520 0.510 0.530 20,835,000 0.5217 -3.70%
2017-07-27 0 0.540 0.530 0.540 0.530 0.550 10,220,000 5,481,800 0.5364 0.540 0.530 0.540 0.530 0.550 10,220,000 0.5364 0.00%
2017-07-26 0 0.540 0.530 0.540 0.520 0.540 13,900,000 7,358,950 0.5294 0.540 0.530 0.540 0.520 0.540 13,900,000 0.5294 0.00%
2017-07-25 0 0.540 0.520 0.540 0.510 0.540 13,185,000 6,997,250 0.5307 0.540 0.520 0.540 0.510 0.540 13,185,000 0.5307 0.00%
2017-07-24 0 0.540 0.530 0.540 0.530 0.560 11,275,000 6,156,100 0.5460 0.540 0.530 0.540 0.530 0.560 11,275,000 0.5460 0.00%
2017-07-21 0 0.540 0.530 0.540 0.540 0.560 3,290,000 1,797,500 0.5464 0.540 0.530 0.540 0.540 0.560 3,290,000 0.5464 -1.82%
2017-07-20 0 0.550 0.540 0.560 0.540 0.550 22,450,000 12,337,450 0.5496 0.550 0.540 0.560 0.540 0.550 22,450,000 0.5496 -1.79%
2017-07-19 0 0.560 0.550 0.560 0.550 0.570 8,285,000 4,619,050 0.5575 0.560 0.550 0.560 0.550 0.570 8,285,000 0.5575 1.82%
2017-07-18 0 0.550 0.550 0.560 0.550 0.570 4,455,000 2,491,150 0.5592 0.550 0.550 0.560 0.550 0.570 4,455,000 0.5592 -3.51%
2017-07-17 0 0.570 0.560 0.570 0.560 0.580 13,190,000 7,529,850 0.5709 0.570 0.560 0.570 0.560 0.580 13,190,000 0.5709 0.00%
2017-07-14 0 0.570 0.570 0.580 0.570 0.580 11,205,000 6,440,550 0.5748 0.570 0.570 0.580 0.570 0.580 11,205,000 0.5748 0.00%
2017-07-13 0 0.570 0.570 0.580 0.570 0.650 66,385,000 40,461,250 0.6095 0.570 0.570 0.580 0.570 0.650 66,385,000 0.6095 -5.00%
2017-07-12 0 0.600 0.590 0.610 0.580 0.620 24,955,000 14,931,350 0.5983 0.600 0.590 0.610 0.580 0.620 24,955,000 0.5983 1.69%
2017-07-11 0 0.590 0.580 0.600 0.540 0.620 30,765,000 17,535,250 0.5700 0.590 0.580 0.600 0.540 0.620 30,765,000 0.5700 1.72%
2017-07-10 0 0.580 0.570 0.580 0.560 0.590 10,665,000 6,141,750 0.5759 0.580 0.570 0.580 0.560 0.590 10,665,000 0.5759 -1.69%
2017-07-07 0 0.590 0.580 0.590 0.580 0.610 3,630,000 2,150,050 0.5923 0.590 0.580 0.590 0.580 0.610 3,630,000 0.5923 -1.67%
2017-07-06 0 0.600 0.590 0.600 0.580 0.610 3,160,000 1,881,950 0.5956 0.600 0.590 0.600 0.580 0.610 3,160,000 0.5956 -3.23%
2017-07-05 0 0.620 0.600 0.620 0.600 0.620 11,690,000 7,149,250 0.6116 0.620 0.600 0.620 0.600 0.620 11,690,000 0.6116 0.00%
2017-07-04 0 0.620 0.600 0.620 0.580 0.620 13,595,000 8,192,700 0.6026 0.620 0.600 0.620 0.580 0.620 13,595,000 0.6026 3.33%
2017-07-03 0 0.600 0.580 0.590 0.560 0.620 28,510,000 16,619,100 0.5829 0.600 0.580 0.590 0.560 0.620 28,510,000 0.5829 7.14%
2017-06-30 0 0.560 0.550 0.560 0.550 0.570 9,350,000 5,263,350 0.5629 0.560 0.550 0.560 0.550 0.570 9,350,000 0.5629 0.00%
2017-06-29 0 0.560 0.560 0.570 0.550 0.570 23,520,000 13,234,250 0.5627 0.560 0.560 0.570 0.550 0.570 23,520,000 0.5627 0.00%
2017-06-28 0 0.560 0.560 0.570 0.550 0.580 9,495,000 5,399,450 0.5687 0.560 0.560 0.570 0.550 0.580 9,495,000 0.5687 0.00%
2017-06-27 0 0.560 0.560 0.570 0.560 0.590 37,680,000 21,811,650 0.5789 0.560 0.560 0.570 0.560 0.590 37,680,000 0.5789 -3.45%
2017-06-26 0 0.580 0.570 0.580 0.570 0.630 33,715,000 19,995,300 0.5931 0.580 0.570 0.580 0.570 0.630 33,715,000 0.5931 -6.45%
2017-06-23 0 0.620 0.610 0.620 0.610 0.680 43,260,000 28,025,450 0.6478 0.620 0.610 0.620 0.610 0.680 43,260,000 0.6478 -6.06%
2017-06-22 0 0.660 0.640 0.660 0.620 0.660 41,105,000 26,504,650 0.6448 0.660 0.640 0.660 0.620 0.660 41,105,000 0.6448 3.13%
2017-06-21 0 0.640 0.630 0.640 0.620 0.670 17,160,000 11,138,250 0.6491 0.640 0.630 0.640 0.620 0.670 17,160,000 0.6491 0.00%
2017-06-20 0 0.640 0.620 0.640 0.590 0.660 39,160,000 24,497,350 0.6256 0.640 0.620 0.640 0.590 0.660 39,160,000 0.6256 4.92%
2017-06-19 0 0.610 0.590 0.610 0.560 0.610 56,650,000 33,736,150 0.5955 0.610 0.590 0.610 0.560 0.610 56,650,000 0.5955 0.00%
2017-06-16 0 0.610 0.600 0.620 0.600 0.620 42,195,000 25,806,550 0.6116 0.610 0.600 0.620 0.600 0.620 42,195,000 0.6116 -1.61%
2017-06-15 0 0.620 0.610 0.620 0.610 0.660 33,555,000 21,053,650 0.6274 0.620 0.610 0.620 0.610 0.660 33,555,000 0.6274 -1.59%
2017-06-14 0 0.630 0.620 0.630 0.610 0.670 55,930,000 35,529,800 0.6353 0.630 0.620 0.630 0.610 0.670 55,930,000 0.6353 -1.56%
2017-06-13 0 0.640 0.630 0.640 0.600 0.640 36,590,000 22,910,700 0.6261 0.640 0.630 0.640 0.600 0.640 36,590,000 0.6261 3.23%
2017-06-12 0 0.620 0.600 0.620 0.600 0.630 13,390,000 8,286,400 0.6188 0.620 0.600 0.620 0.600 0.630 13,390,000 0.6188 0.00%
2017-06-09 0 0.620 0.610 0.630 0.600 0.640 30,995,000 19,196,250 0.6193 0.620 0.610 0.630 0.600 0.640 30,995,000 0.6193 0.00%
2017-06-08 0 0.620 0.600 0.620 0.560 0.640 54,950,000 32,853,000 0.5979 0.620 0.600 0.620 0.560 0.640 54,950,000 0.5979 8.77%
2017-06-07 0 0.570 0.560 0.570 0.560 0.600 36,320,000 20,997,350 0.5781 0.570 0.560 0.570 0.560 0.600 36,320,000 0.5781 -1.72%
2017-06-06 0 0.580 0.570 0.580 0.550 0.610 36,575,000 21,134,800 0.5778 0.580 0.570 0.580 0.550 0.610 36,575,000 0.5778 1.75%
2017-06-05 0 0.570 0.560 0.570 0.560 0.600 12,020,000 6,854,050 0.5702 0.570 0.560 0.570 0.560 0.600 12,020,000 0.5702 0.00%
2017-06-02 0 0.570 0.560 0.570 0.530 0.580 20,145,000 11,056,400 0.5488 0.570 0.560 0.570 0.530 0.580 20,145,000 0.5488 3.64%
2017-06-01 0 0.550 0.540 0.550 0.540 0.560 19,540,000 10,711,550 0.5482 0.550 0.540 0.550 0.540 0.560 19,540,000 0.5482 -1.79%
2017-05-31 0 0.560 0.550 0.560 0.550 0.580 14,560,000 8,132,100 0.5585 0.560 0.550 0.560 0.550 0.580 14,560,000 0.5585 0.00%
2017-05-29 0 0.560 0.550 0.560 0.540 0.590 38,935,000 21,836,950 0.5609 0.560 0.550 0.560 0.540 0.590 38,935,000 0.5609 0.00%
2017-05-26 0 0.560 0.540 0.560 0.540 0.590 34,250,000 18,892,850 0.5516 0.560 0.540 0.560 0.540 0.590 34,250,000 0.5516 -1.75%
2017-05-25 0 0.570 0.560 0.570 0.550 0.620 57,545,000 33,274,350 0.5782 0.570 0.560 0.570 0.550 0.620 57,545,000 0.5782 -5.00%
2017-05-24 0 0.600 0.600 0.610 0.600 0.700 73,675,000 47,295,500 0.6419 0.600 0.600 0.610 0.600 0.700 73,675,000 0.6419 -7.69%
2017-05-23 0 0.650 0.630 0.650 0.530 0.660 81,340,000 48,956,500 0.6019 0.650 0.630 0.650 0.530 0.660 81,340,000 0.6019 0.00%
2017-05-22 0 0.650 0.630 0.650 0.620 0.720 84,125,000 57,069,500 0.6784 0.650 0.630 0.650 0.620 0.720 84,125,000 0.6784 -7.14%
2017-05-19 0 0.700 0.680 0.700 0.670 0.740 57,335,000 39,900,950 0.6959 0.700 0.680 0.700 0.670 0.740 57,335,000 0.6959 0.00%
2017-05-18 0 0.700 0.680 0.700 0.680 0.760 117,110,000 84,113,900 0.7182 0.700 0.680 0.700 0.680 0.760 117,110,000 0.7182 -4.11%
2017-05-17 0 0.730 0.720 0.730 0.570 0.750 81,850,000 55,018,750 0.6722 0.730 0.720 0.730 0.570 0.750 81,850,000 0.6722 19.67%
2017-05-16 0 0.610 0.610 0.620 0.610 0.680 125,600,000 79,437,600 0.6325 0.610 0.610 0.620 0.610 0.680 125,600,000 0.6325 -6.15%
2017-05-15 0 0.650 0.630 0.650 0.570 0.710 151,050,000 96,552,800 0.6392 0.650 0.630 0.650 0.570 0.710 151,050,000 0.6392 8.33%
2017-05-12 0 0.600 0.580 0.600 0.570 0.640 112,805,000 67,813,900 0.6012 0.600 0.580 0.600 0.570 0.640 112,805,000 0.6012 5.26%
2017-05-11 0 0.570 0.550 0.570 0.520 0.600 56,165,000 31,119,050 0.5541 0.570 0.550 0.570 0.520 0.600 56,165,000 0.5541 7.55%
2017-05-10 0 0.530 0.510 0.530 0.480 0.580 31,675,000 16,907,475 0.5338 0.530 0.510 0.530 0.480 0.580 31,675,000 0.5338 9.28%
2017-05-09 0 0.485 0.480 0.485 0.480 0.520 18,165,000 8,892,225 0.4895 0.485 0.480 0.485 0.480 0.520 18,165,000 0.4895 -6.73%
2017-05-08 0 0.520 0.510 0.520 0.520 0.560 36,000,000 19,566,950 0.5435 0.520 0.510 0.520 0.520 0.560 36,000,000 0.5435 -7.14%
2017-05-05 0 0.560 0.550 0.560 0.540 0.600 12,160,000 6,772,150 0.5569 0.560 0.550 0.560 0.540 0.600 12,160,000 0.5569 -6.67%
2017-05-04 0 0.600 0.590 0.600 0.590 0.640 24,520,000 14,959,450 0.6101 0.600 0.590 0.600 0.590 0.640 24,520,000 0.6101 -3.23%
2017-05-02 0 0.620 0.600 0.620 0.560 0.630 24,310,000 14,262,800 0.5867 0.620 0.600 0.620 0.560 0.630 24,310,000 0.5867 0.00%
2017-04-28 0 0.620 0.600 0.620 0.600 0.690 22,910,000 14,210,900 0.6203 0.620 0.600 0.620 0.600 0.690 22,910,000 0.6203 0.00%
2017-04-27 0 0.620 0.610 0.620 0.570 0.660 15,810,000 9,667,650 0.6115 0.620 0.610 0.620 0.570 0.660 15,810,000 0.6115 -4.62%
2017-04-26 0 0.650 0.650 0.660 0.640 0.730 30,455,000 20,482,200 0.6725 0.650 0.650 0.660 0.640 0.730 30,455,000 0.6725 -5.80%
2017-04-25 0 0.690 0.680 0.690 0.670 0.770 40,650,000 28,570,150 0.7028 0.690 0.680 0.690 0.670 0.770 40,650,000 0.7028 -8.00%
2017-04-24 0 0.750 0.730 0.750 0.670 0.800 18,815,000 13,478,400 0.7164 0.750 0.730 0.750 0.670 0.800 18,815,000 0.7164 1.35%
2017-04-21 0 0.740 0.740 0.750 0.660 0.750 28,265,000 19,771,450 0.6995 0.740 0.740 0.750 0.660 0.750 28,265,000 0.6995 7.25%
2017-04-20 0 0.690 0.690 0.700 0.670 0.720 8,220,000 5,604,150 0.6818 0.690 0.690 0.700 0.670 0.720 8,220,000 0.6818 0.00%
2017-04-19 0 0.690 0.680 0.700 0.650 0.750 22,055,000 15,127,900 0.6859 0.690 0.680 0.700 0.650 0.750 22,055,000 0.6859 -5.48%
2017-04-18 0 0.730 0.730 0.740 0.700 0.810 19,555,000 14,864,750 0.7602 0.730 0.730 0.740 0.700 0.810 19,555,000 0.7602 -3.95%
2017-04-13 0 0.760 0.740 0.760 0.720 0.800 15,530,000 11,763,950 0.7575 0.760 0.740 0.760 0.720 0.800 15,530,000 0.7575 5.56%
2017-04-12 0 0.720 0.720 0.730 0.710 0.780 16,295,000 11,945,150 0.7331 0.720 0.720 0.730 0.710 0.780 16,295,000 0.7331 2.86%
2017-04-11 0 0.700 0.700 0.710 0.650 0.830 21,355,000 16,117,650 0.7547 0.700 0.700 0.710 0.650 0.830 21,355,000 0.7547 -9.09%
2017-04-10 0 0.770 0.770 0.780 0.510 0.980 69,155,000 58,480,200 0.8456 0.770 0.770 0.780 0.510 0.980 69,155,000 0.8456 -19.79%
2017-04-07 0 0.960 0.940 0.960 0.940 1.010 17,135,000 16,836,100 0.9826 0.960 0.940 0.960 0.940 1.010 17,135,000 0.9826 -3.03%
2017-04-06 0 0.990 0.980 1.000 0.840 1.060 63,775,000 62,293,250 0.9768 0.990 0.980 1.000 0.840 1.060 63,775,000 0.9768 11.24%
2017-04-05 0 0.890 0.890 0.910 0.770 1.000 68,995,000 59,820,850 0.8670 0.890 0.890 0.910 0.770 1.000 68,995,000 0.8670 9.88%
2017-04-03 0 0.810 0.810 0.820 0.770 0.820 42,380,500 33,441,550 0.7891 0.810 0.810 0.820 0.770 0.820 42,380,500 0.7891 1.25%
2017-03-31 0 0.800 0.790 0.810 0.720 0.810 16,415,000 12,997,350 0.7918 0.800 0.790 0.810 0.720 0.810 16,415,000 0.7918 -3.61%
2017-03-30 0 0.830 0.830 0.840 0.830 1.000 78,175,000 69,587,200 0.8901 0.830 0.830 0.840 0.830 1.000 78,175,000 0.8901 -3.49%
2017-03-29 0 0.860 0.860 0.880 0.860 0.900 23,300,000 20,586,150 0.8835 0.860 0.860 0.880 0.860 0.900 23,300,000 0.8835 -3.37%
2017-03-28 0 0.890 0.880 0.900 0.770 0.900 62,135,000 53,216,700 0.8565 0.890 0.880 0.900 0.770 0.900 62,135,000 0.8565 11.25%
2017-03-27 0 0.800 0.800 0.810 0.660 0.850 61,395,000 45,031,500 0.7335 0.800 0.800 0.810 0.660 0.850 61,395,000 0.7335 9.59%
2017-03-24 0 0.730 0.710 0.730 0.710 0.770 31,480,000 23,215,550 0.7375 0.730 0.710 0.730 0.710 0.770 31,480,000 0.7375 -7.59%
2017-03-23 0 0.790 0.780 0.790 0.650 0.830 55,530,000 41,229,600 0.7425 0.790 0.780 0.790 0.650 0.830 55,530,000 0.7425 19.70%
2017-03-22 0 0.660 0.660 0.670 0.580 0.700 41,165,000 26,660,650 0.6477 0.660 0.660 0.670 0.580 0.700 41,165,000 0.6477 6.45%
2017-03-21 0 0.620 0.590 0.630 0.560 0.620 21,825,000 13,148,150 0.6024 0.620 0.590 0.630 0.560 0.620 21,825,000 0.6024 10.71%
2017-03-20 0 0.560 0.560 0.570 0.550 0.620 20,575,000 11,638,500 0.5657 0.560 0.560 0.570 0.550 0.620 20,575,000 0.5657 -8.20%
2017-03-17 0 0.610 0.600 0.610 0.590 0.630 24,550,000 15,208,150 0.6195 0.610 0.600 0.610 0.590 0.630 24,550,000 0.6195 0.00%
2017-03-16 0 0.610 0.600 0.610 0.580 0.630 24,275,000 14,724,450 0.6066 0.610 0.600 0.610 0.580 0.630 24,275,000 0.6066 10.91%
2017-03-15 0 0.550 0.540 0.600 0.510 0.600 24,155,000 13,729,150 0.5684 0.550 0.540 0.600 0.510 0.600 24,155,000 0.5684 3.77%
2017-03-14 0 0.530 0.530 0.540 0.475 0.540 24,310,000 12,529,825 0.5154 0.530 0.530 0.540 0.475 0.540 24,310,000 0.5154 0.00%
2017-03-13 0 0.530 0.530 0.540 0.530 0.630 17,230,000 9,926,050 0.5761 0.530 0.530 0.540 0.530 0.630 17,230,000 0.5761 -15.87%
2017-03-10 0 0.630 0.630 0.650 0.630 0.680 13,735,000 9,019,100 0.6567 0.630 0.630 0.650 0.630 0.680 13,735,000 0.6567 -4.55%
2017-03-09 0 0.660 0.660 0.670 0.620 0.700 14,600,000 9,662,800 0.6618 0.660 0.660 0.670 0.620 0.700 14,600,000 0.6618 0.00%
2017-03-08 0 0.660 0.650 0.670 0.560 0.700 23,530,000 14,649,200 0.6226 0.660 0.650 0.670 0.560 0.700 23,530,000 0.6226 11.86%
2017-03-07 0 0.590 0.580 0.590 0.580 0.700 16,615,000 10,432,050 0.6279 0.590 0.580 0.590 0.580 0.700 16,615,000 0.6279 -3.28%
2017-03-06 0 0.610 0.610 0.620 0.490 0.610 30,345,000 17,265,700 0.5690 0.610 0.610 0.620 0.490 0.610 30,345,000 0.5690 10.91%
2017-03-03 0 0.550 0.540 0.550 0.530 0.560 10,730,000 5,910,100 0.5508 0.550 0.540 0.550 0.530 0.560 10,730,000 0.5508 -1.79%
2017-03-02 0 0.560 0.560 0.570 0.550 0.590 11,525,000 6,539,450 0.5674 0.560 0.560 0.570 0.550 0.590 11,525,000 0.5674 -1.75%
2017-03-01 0 0.570 0.560 0.580 0.520 0.610 41,480,000 24,433,250 0.5890 0.570 0.560 0.580 0.520 0.610 41,480,000 0.5890 1.79%
2017-02-28 0 0.560 0.560 0.580 0.495 0.590 22,675,000 12,089,775 0.5332 0.560 0.560 0.580 0.495 0.590 22,675,000 0.5332 0.00%
2017-02-27 0 0.560 0.560 0.570 0.510 0.570 6,450,000 3,573,700 0.5541 0.560 0.560 0.570 0.510 0.570 6,450,000 0.5541 0.00%
2017-02-24 0 0.560 0.560 0.570 0.470 0.570 16,315,000 8,829,825 0.5412 0.560 0.560 0.570 0.470 0.570 16,315,000 0.5412 3.70%
2017-02-23 0 0.540 0.540 0.550 0.520 0.590 10,035,000 5,573,200 0.5554 0.540 0.540 0.550 0.520 0.590 10,035,000 0.5554 -8.47%
2017-02-22 0 0.590 0.580 0.590 0.485 0.600 29,600,000 16,220,300 0.5480 0.590 0.580 0.590 0.485 0.600 29,600,000 0.5480 11.32%
2017-02-21 0 0.530 0.520 0.530 0.490 0.550 25,330,000 13,337,275 0.5265 0.530 0.520 0.530 0.490 0.550 25,330,000 0.5265 9.28%
2017-02-20 0 0.485 0.485 0.490 0.385 0.550 29,170,000 13,860,250 0.4752 0.485 0.485 0.490 0.385 0.550 29,170,000 0.4752 19.75%
2017-02-17 0 0.405 0.400 0.410 0.385 0.430 7,360,000 2,979,450 0.4048 0.405 0.400 0.410 0.385 0.430 7,360,000 0.4048 -3.57%
2017-02-16 0 0.420 0.415 0.420 0.340 0.440 19,240,000 7,768,725 0.4038 0.420 0.415 0.420 0.340 0.440 19,240,000 0.4038 -3.45%
2017-02-15 0 0.435 0.415 0.440 0.370 0.440 14,355,000 5,836,200 0.4066 0.435 0.415 0.440 0.370 0.440 14,355,000 0.4066 11.54%
2017-02-14 0 0.390 0.380 0.390 0.350 0.420 19,195,000 7,335,700 0.3822 0.390 0.380 0.390 0.350 0.420 19,195,000 0.3822 8.33%
2017-02-13 0 0.360 0.350 0.355 0.300 0.365 25,310,000 8,606,725 0.3401 0.360 0.350 0.355 0.300 0.365 25,310,000 0.3401 9.09%
2017-02-10 0 0.330 0.330 0.340 0.325 0.345 1,385,000 472,625 0.3412 0.330 0.330 0.340 0.325 0.345 1,385,000 0.3412 1.54%
2017-02-09 0 0.325 0.325 0.330 0.325 0.335 1,220,000 400,250 0.3281 0.325 0.325 0.330 0.325 0.335 1,220,000 0.3281 -1.52%
2017-02-08 0 0.330 0.330 0.335 0.325 0.350 5,330,000 1,771,400 0.3323 0.330 0.330 0.335 0.325 0.350 5,330,000 0.3323 -7.04%
2017-02-07 0 0.355 0.355 0.360 0.340 0.365 155,000 55,275 0.3566 0.355 0.355 0.360 0.340 0.365 155,000 0.3566 0.00%
2017-02-06 0 0.355 0.350 0.365 0.340 0.370 1,565,000 554,200 0.3541 0.355 0.350 0.365 0.340 0.370 1,565,000 0.3541 1.43%
2017-02-03 0 0.350 0.350 0.355 0.325 0.355 1,530,000 527,400 0.3447 0.350 0.350 0.355 0.325 0.355 1,530,000 0.3447 7.69%
2017-02-02 0 0.325 0.325 0.340 0.315 0.370 5,560,000 1,868,400 0.3360 0.325 0.325 0.340 0.315 0.370 5,560,000 0.3360 4.84%
2017-02-01 0 0.310 0.320 0.340 0.310 0.380 1,800,000 646,150 0.3590 0.310 0.320 0.340 0.310 0.380 1,800,000 0.3590 -18.42%
2017-01-27 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.380 0.380 0.390 0.380 0.380 60,000 0.3800 0.00%
2017-01-26 0 0.380 0.380 0.390 0.375 0.390 255,000 97,025 0.3805 0.380 0.380 0.390 0.375 0.390 255,000 0.3805 0.00%
2017-01-25 0 0.380 0.380 0.390 0.380 0.380 150,000 57,000 0.3800 0.380 0.380 0.390 0.380 0.380 150,000 0.3800 -2.56%
2017-01-24 0 0.390 0.375 0.390 0.375 0.390 150,000 56,900 0.3793 0.390 0.375 0.390 0.375 0.390 150,000 0.3793 2.63%
2017-01-23 0 0.380 0.370 0.380 0.370 0.380 515,000 191,050 0.3710 0.380 0.370 0.380 0.370 0.380 515,000 0.3710 0.00%
2017-01-20 0 0.380 0.370 0.380 0.370 0.380 375,000 141,050 0.3761 0.380 0.370 0.380 0.370 0.380 375,000 0.3761 0.00%
2017-01-19 0 0.380 0.370 0.380 0.365 0.380 3,685,000 1,369,850 0.3717 0.380 0.370 0.380 0.365 0.380 3,685,000 0.3717 4.11%
2017-01-18 0 0.365 0.360 0.365 0.360 0.370 865,000 317,225 0.3667 0.365 0.360 0.365 0.360 0.370 865,000 0.3667 1.39%
2017-01-17 0 0.360 0.355 0.365 0.355 0.370 2,630,000 954,725 0.3630 0.360 0.355 0.365 0.355 0.370 2,630,000 0.3630 0.00%
2017-01-16 0 0.360 0.355 0.360 0.360 0.370 2,470,000 893,325 0.3617 0.360 0.355 0.360 0.360 0.370 2,470,000 0.3617 -1.37%
2017-01-13 0 0.365 0.360 0.365 0.360 0.370 3,050,000 1,112,825 0.3649 0.365 0.360 0.365 0.360 0.370 3,050,000 0.3649 -1.35%
2017-01-12 0 0.370 0.370 0.375 0.365 0.380 650,000 240,075 0.3693 0.370 0.370 0.375 0.365 0.380 650,000 0.3693 -1.33%
2017-01-11 0 0.375 0.370 0.375 0.370 0.395 2,875,000 1,124,750 0.3912 0.375 0.370 0.375 0.370 0.395 2,875,000 0.3912 1.35%
2017-01-10 0 0.370 0.370 0.380 0.360 0.385 4,680,000 1,738,475 0.3715 0.370 0.370 0.380 0.360 0.385 4,680,000 0.3715 0.00%
2017-01-09 0 0.370 0.360 0.370 0.355 0.380 4,075,000 1,502,650 0.3687 0.370 0.360 0.370 0.355 0.380 4,075,000 0.3687 0.00%
2017-01-06 0 0.370 0.365 0.370 0.370 0.380 270,000 100,325 0.3716 0.370 0.365 0.370 0.370 0.380 270,000 0.3716 -1.33%
2017-01-05 0 0.375 0.370 0.375 0.365 0.380 3,040,000 1,129,050 0.3714 0.375 0.370 0.375 0.365 0.380 3,040,000 0.3714 0.00%
2017-01-04 0 0.375 0.370 0.375 0.355 0.400 5,935,000 2,307,625 0.3888 0.375 0.370 0.375 0.355 0.400 5,935,000 0.3888 0.00%
2017-01-03 0 0.375 0.370 0.375 0.375 0.400 16,345,000 6,207,600 0.3798 0.375 0.370 0.375 0.375 0.400 16,345,000 0.3798 -2.60%
2016-12-30 0 0.385 0.385 0.390 0.370 0.390 645,000 245,550 0.3807 0.385 0.385 0.390 0.370 0.390 645,000 0.3807 -2.53%
2016-12-29 0 0.395 0.380 0.395 0.380 0.395 3,970,000 1,530,800 0.3856 0.395 0.380 0.395 0.380 0.395 3,970,000 0.3856 3.95%
2016-12-28 0 0.380 0.380 0.385 0.375 0.405 2,930,000 1,113,025 0.3799 0.380 0.380 0.385 0.375 0.405 2,930,000 0.3799 -6.17%
2016-12-23 0 0.405 0.395 0.405 0.390 0.405 1,775,000 703,400 0.3963 0.405 0.395 0.405 0.390 0.405 1,775,000 0.3963 3.85%
2016-12-22 0 0.390 0.385 0.395 0.390 0.395 3,970,000 1,560,800 0.3931 0.390 0.385 0.395 0.390 0.395 3,970,000 0.3931 1.30%
2016-12-21 0 0.385 0.385 0.395 0.385 0.385 360,000 138,600 0.3850 0.385 0.385 0.395 0.385 0.385 360,000 0.3850 0.00%
2016-12-20 0 0.385 0.380 0.385 0.375 0.385 4,585,000 1,756,250 0.3830 0.385 0.380 0.385 0.375 0.385 4,585,000 0.3830 -1.28%
2016-12-19 0 0.390 0.385 0.395 0.375 0.390 13,340,000 5,115,800 0.3835 0.390 0.385 0.395 0.375 0.390 13,340,000 0.3835 1.30%
2016-12-16 0 0.385 0.385 0.390 0.380 0.420 6,640,000 2,607,325 0.3927 0.385 0.385 0.390 0.380 0.420 6,640,000 0.3927 2.67%
2016-12-15 0 0.375 0.375 0.385 0.375 0.440 5,840,000 2,329,550 0.3989 0.375 0.375 0.385 0.375 0.440 5,840,000 0.3989 -6.25%
2016-12-14 0 0.400 0.400 0.405 0.395 0.410 1,595,000 637,900 0.3999 0.400 0.400 0.405 0.395 0.410 1,595,000 0.3999 -4.76%
2016-12-13 0 0.420 0.420 0.430 0.410 0.425 130,000 54,575 0.4198 0.420 0.420 0.430 0.410 0.425 130,000 0.4198 2.44%
2016-12-12 0 0.410 0.410 0.430 0.405 0.425 605,000 250,850 0.4146 0.410 0.410 0.430 0.405 0.425 605,000 0.4146 2.50%
2016-12-09 0 0.400 0.395 0.400 0.400 0.445 3,015,000 1,273,000 0.4222 0.400 0.395 0.400 0.400 0.445 3,015,000 0.4222 -6.98%
2016-12-08 0 0.430 0.420 0.440 0.430 0.460 950,000 416,450 0.4384 0.430 0.420 0.440 0.430 0.460 950,000 0.4384 -4.44%
2016-12-07 0 0.450 0.440 0.455 0.435 0.450 600,000 264,575 0.4410 0.450 0.440 0.455 0.435 0.450 600,000 0.4410 3.45%
2016-12-06 0 0.435 0.435 0.440 0.425 0.450 2,745,000 1,212,825 0.4418 0.435 0.435 0.440 0.425 0.450 2,745,000 0.4418 0.00%
2016-12-05 0 0.435 0.430 0.445 0.430 0.495 6,945,000 3,226,700 0.4646 0.435 0.430 0.445 0.430 0.495 6,945,000 0.4646 -9.37%
2016-12-02 0 0.480 0.475 0.480 0.465 0.500 15,630,000 7,581,900 0.4851 0.480 0.475 0.480 0.465 0.500 15,630,000 0.4851 0.00%
2016-12-01 0 0.480 0.470 0.480 0.470 0.485 13,640,000 6,505,350 0.4769 0.480 0.470 0.480 0.470 0.485 13,640,000 0.4769 0.00%
2016-11-30 0 0.480 0.470 0.480 0.470 0.510 17,100,000 8,235,300 0.4816 0.480 0.470 0.480 0.470 0.510 17,100,000 0.4816 -5.88%
2016-11-29 0 0.510 0.500 0.510 0.485 0.510 3,175,000 1,613,150 0.5081 0.510 0.500 0.510 0.485 0.510 3,175,000 0.5081 0.00%
2016-11-28 0 0.510 0.500 0.510 0.500 0.520 1,950,000 983,700 0.5045 0.510 0.500 0.510 0.500 0.520 1,950,000 0.5045 0.00%
2016-11-25 0 0.510 0.500 0.510 0.495 0.520 11,215,000 5,637,600 0.5027 0.510 0.500 0.510 0.495 0.520 11,215,000 0.5027 3.03%
2016-11-24 0 0.495 0.475 0.500 0.470 0.500 980,000 468,875 0.4784 0.495 0.475 0.500 0.470 0.500 980,000 0.4784 2.06%
2016-11-23 0 0.485 0.480 0.485 0.455 0.490 2,100,000 1,007,150 0.4796 0.485 0.480 0.485 0.455 0.490 2,100,000 0.4796 0.00%
2016-11-22 0 0.485 0.480 0.485 0.450 0.485 5,075,000 2,404,600 0.4738 0.485 0.480 0.485 0.450 0.485 5,075,000 0.4738 2.11%
2016-11-21 0 0.475 0.470 0.480 0.465 0.490 355,000 170,550 0.4804 0.475 0.470 0.480 0.465 0.490 355,000 0.4804 -4.04%
2016-11-18 0 0.495 0.490 0.500 0.480 0.510 2,080,000 1,036,675 0.4984 0.495 0.490 0.500 0.480 0.510 2,080,000 0.4984 -2.94%
2016-11-17 0 0.510 0.510 0.520 0.495 0.540 5,760,000 2,955,000 0.5130 0.510 0.510 0.520 0.495 0.540 5,760,000 0.5130 3.03%
2016-11-16 0 0.495 0.495 0.500 0.440 0.510 3,950,000 1,898,825 0.4807 0.495 0.495 0.500 0.440 0.510 3,950,000 0.4807 12.50%
2016-11-15 0 0.440 0.435 0.445 0.405 0.450 4,640,000 2,015,275 0.4343 0.440 0.435 0.445 0.405 0.450 4,640,000 0.4343 6.02%
2016-11-14 0 0.415 0.395 0.415 0.380 0.415 2,320,000 922,650 0.3977 0.415 0.395 0.415 0.380 0.415 2,320,000 0.3977 2.47%
2016-11-11 0 0.405 0.405 0.410 0.400 0.415 1,470,000 599,600 0.4079 0.405 0.405 0.410 0.400 0.415 1,470,000 0.4079 0.00%
2016-11-10 0 0.405 0.400 0.410 0.400 0.415 2,905,000 1,180,050 0.4062 0.405 0.400 0.410 0.400 0.415 2,905,000 0.4062 0.00%
2016-11-09 0 0.405 0.400 0.405 0.395 0.405 2,615,000 1,054,675 0.4033 0.405 0.400 0.405 0.395 0.405 2,615,000 0.4033 -1.22%
2016-11-08 0 0.410 0.400 0.410 0.400 0.415 1,960,000 798,850 0.4076 0.410 0.400 0.410 0.400 0.415 1,960,000 0.4076 2.50%
2016-11-07 0 0.400 0.395 0.400 0.390 0.420 5,965,000 2,371,950 0.3976 0.400 0.395 0.400 0.390 0.420 5,965,000 0.3976 -4.76%
2016-11-04 0 0.420 0.415 0.420 0.410 0.465 4,635,000 1,989,175 0.4292 0.420 0.415 0.420 0.410 0.465 4,635,000 0.4292 -4.55%
2016-11-03 0 0.440 0.435 0.440 0.425 0.475 6,525,000 2,940,300 0.4506 0.440 0.435 0.440 0.425 0.475 6,525,000 0.4506 -4.35%
2016-11-02 0 0.460 0.455 0.465 0.440 0.480 6,425,000 2,958,300 0.4604 0.460 0.455 0.465 0.440 0.480 6,425,000 0.4604 1.10%
2016-11-01 0 0.455 0.445 0.455 0.405 0.465 4,525,000 2,000,725 0.4421 0.455 0.445 0.455 0.405 0.465 4,525,000 0.4421 7.06%
2016-10-31 0 0.425 0.415 0.425 0.410 0.440 1,690,000 711,700 0.4211 0.425 0.415 0.425 0.410 0.440 1,690,000 0.4211 -2.30%
2016-10-28 0 0.435 0.420 0.435 0.410 0.465 5,265,000 2,243,825 0.4262 0.435 0.420 0.435 0.410 0.465 5,265,000 0.4262 0.00%
2016-10-27 0 0.435 0.430 0.440 0.420 0.475 3,735,000 1,715,300 0.4593 0.435 0.430 0.440 0.420 0.475 3,735,000 0.4593 -7.45%
2016-10-26 0 0.470 0.470 0.475 0.460 0.490 3,820,000 1,805,550 0.4727 0.470 0.470 0.475 0.460 0.490 3,820,000 0.4727 0.00%
2016-10-25 0 0.470 0.465 0.480 0.410 0.470 4,245,000 1,883,550 0.4437 0.470 0.465 0.480 0.410 0.470 4,245,000 0.4437 14.63%
2016-10-24 0 0.410 0.410 0.415 0.375 0.450 4,135,000 1,750,375 0.4233 0.410 0.410 0.415 0.375 0.450 4,135,000 0.4233 5.13%
2016-10-20 0 0.390 0.390 0.395 0.390 0.405 3,110,000 1,241,300 0.3991 0.390 0.390 0.395 0.390 0.405 3,110,000 0.3991 -3.70%
2016-10-19 0 0.405 0.400 0.405 0.390 0.405 2,245,000 894,350 0.3984 0.405 0.400 0.405 0.390 0.405 2,245,000 0.3984 -1.22%
2016-10-18 0 0.410 0.400 0.410 0.400 0.415 2,720,000 1,108,350 0.4075 0.410 0.400 0.410 0.400 0.415 2,720,000 0.4075 3.80%
2016-10-17 0 0.395 0.395 0.400 0.395 0.435 7,035,000 2,862,900 0.4070 0.395 0.395 0.400 0.395 0.435 7,035,000 0.4070 -5.95%
2016-10-14 0 0.420 0.420 0.430 0.415 0.455 2,480,000 1,069,400 0.4312 0.420 0.420 0.430 0.415 0.455 2,480,000 0.4312 -4.55%
2016-10-13 0 0.440 0.435 0.445 0.440 0.490 3,300,000 1,555,600 0.4714 0.440 0.435 0.445 0.440 0.490 3,300,000 0.4714 -9.28%
2016-10-12 0 0.485 0.480 0.485 0.480 0.495 3,385,000 1,663,000 0.4913 0.485 0.480 0.485 0.480 0.495 3,385,000 0.4913 -2.02%
2016-10-11 0 0.495 0.485 0.495 0.485 0.520 6,035,000 3,007,325 0.4983 0.495 0.485 0.495 0.485 0.520 6,035,000 0.4983 -1.00%
2016-10-07 0 0.500 0.485 0.500 0.485 0.510 10,775,000 5,374,025 0.4987 0.500 0.485 0.500 0.485 0.510 10,775,000 0.4987 0.00%
2016-10-06 0 0.500 0.500 0.510 0.500 0.540 2,295,000 1,165,750 0.5080 0.500 0.500 0.510 0.500 0.540 2,295,000 0.5080 0.00%
2016-10-05 0 0.500 0.495 0.500 0.495 0.570 16,590,000 8,813,875 0.5313 0.500 0.495 0.500 0.495 0.570 16,590,000 0.5313 -10.71%
2016-10-04 0 0.560 0.550 0.560 0.550 0.580 4,610,000 2,588,650 0.5615 0.560 0.550 0.560 0.550 0.580 4,610,000 0.5615 -3.45%
2016-10-03 0 0.580 0.580 0.590 0.550 0.600 10,270,000 5,870,150 0.5716 0.580 0.580 0.590 0.550 0.600 10,270,000 0.5716 1.75%
2016-09-30 0 0.570 0.560 0.580 0.560 0.600 16,945,000 9,736,950 0.5746 0.570 0.560 0.580 0.560 0.600 16,945,000 0.5746 3.64%
2016-09-29 0 0.550 0.540 0.550 0.550 0.620 9,780,000 5,575,250 0.5701 0.550 0.540 0.550 0.550 0.620 9,780,000 0.5701 -6.78%
2016-09-28 0 0.590 0.590 0.600 0.500 0.620 46,900,000 26,151,800 0.5576 0.590 0.590 0.600 0.500 0.620 46,900,000 0.5576 5.36%
2016-09-27 0 0.560 0.560 0.580 0.485 0.610 22,100,000 12,443,050 0.5630 0.560 0.560 0.580 0.485 0.610 22,100,000 0.5630 15.46%
2016-09-26 0 0.485 0.475 0.490 0.400 0.500 17,920,000 7,941,450 0.4432 0.485 0.475 0.490 0.400 0.500 17,920,000 0.4432 22.78%
2016-09-23 0 0.395 0.395 0.400 0.370 0.405 4,225,000 1,625,725 0.3848 0.395 0.395 0.400 0.370 0.405 4,225,000 0.3848 5.33%
2016-09-22 0 0.375 0.365 0.375 0.355 0.380 7,470,000 2,755,950 0.3689 0.375 0.365 0.375 0.355 0.380 7,470,000 0.3689 1.35%
2016-09-21 0 0.370 0.365 0.375 0.365 0.385 3,670,000 1,387,275 0.3780 0.370 0.365 0.375 0.365 0.385 3,670,000 0.3780 -5.13%
2016-09-20 0 0.390 0.385 0.390 0.390 0.400 6,665,000 2,610,425 0.3917 0.390 0.385 0.390 0.390 0.400 6,665,000 0.3917 -2.50%
2016-09-19 0 0.400 0.390 0.400 0.390 0.400 5,010,000 1,963,125 0.3918 0.400 0.390 0.400 0.390 0.400 5,010,000 0.3918 2.56%
2016-09-15 0 0.390 0.390 0.395 0.380 0.400 7,175,000 2,792,125 0.3891 0.390 0.390 0.395 0.380 0.400 7,175,000 0.3891 1.30%
2016-09-14 0 0.385 0.385 0.390 0.380 0.405 13,245,000 5,175,050 0.3907 0.385 0.385 0.390 0.380 0.405 13,245,000 0.3907 -3.75%
2016-09-13 0 0.400 0.395 0.405 0.400 0.445 18,190,000 7,363,600 0.4048 0.400 0.395 0.405 0.400 0.445 18,190,000 0.4048 -9.09%
2016-09-12 0 0.440 0.435 0.440 0.435 0.450 9,845,000 4,331,125 0.4399 0.440 0.435 0.440 0.435 0.450 9,845,000 0.4399 0.00%
2016-09-09 0 0.440 0.430 0.440 0.425 0.445 6,590,000 2,835,400 0.4303 0.440 0.430 0.440 0.425 0.445 6,590,000 0.4303 3.53%
2016-09-08 0 0.425 0.415 0.425 0.400 0.435 6,565,000 2,720,750 0.4144 0.425 0.415 0.425 0.400 0.435 6,565,000 0.4144 -3.41%
2016-09-07 0 0.440 0.435 0.440 0.435 0.460 8,905,000 3,920,200 0.4402 0.440 0.435 0.440 0.435 0.460 8,905,000 0.4402 -3.30%
2016-09-06 0 0.455 0.450 0.455 0.445 0.465 7,620,000 3,432,125 0.4504 0.455 0.450 0.455 0.445 0.465 7,620,000 0.4504 -1.09%
2016-09-05 0 0.460 0.445 0.460 0.430 0.460 29,270,000 12,658,875 0.4325 0.460 0.445 0.460 0.430 0.460 29,270,000 0.4325 2.22%
2016-09-02 0 0.450 0.450 0.455 0.440 0.460 5,235,000 2,337,725 0.4466 0.450 0.450 0.455 0.440 0.460 5,235,000 0.4466 -2.17%
2016-09-01 0 0.460 0.450 0.460 0.450 0.470 5,975,000 2,721,550 0.4555 0.460 0.450 0.460 0.450 0.470 5,975,000 0.4555 -3.16%
2016-08-31 0 0.475 0.470 0.475 0.465 0.485 16,810,000 7,933,250 0.4719 0.475 0.470 0.475 0.465 0.485 16,810,000 0.4719 2.15%
2016-08-30 0 0.465 0.455 0.465 0.455 0.475 8,705,000 3,832,875 0.4403 0.465 0.455 0.465 0.455 0.475 8,705,000 0.4403 0.00%
2016-08-29 0 0.465 0.465 0.470 0.460 0.490 9,120,000 4,068,875 0.4461 0.465 0.465 0.470 0.460 0.490 9,120,000 0.4461 -3.12%
2016-08-26 0 0.480 0.470 0.480 0.460 0.480 7,840,000 3,676,800 0.4690 0.480 0.470 0.480 0.460 0.480 7,840,000 0.4690 6.67%
2016-08-25 0 0.450 0.450 0.465 0.450 0.495 18,974,000 9,127,490 0.4811 0.450 0.450 0.465 0.450 0.495 18,974,000 0.4811 -6.25%
2016-08-24 0 0.480 0.480 0.485 0.480 0.485 13,710,000 6,601,050 0.4815 0.480 0.480 0.485 0.480 0.485 13,710,000 0.4815 -1.03%
2016-08-23 0 0.485 0.480 0.490 0.470 0.490 18,565,000 8,980,250 0.4837 0.485 0.480 0.490 0.470 0.490 18,565,000 0.4837 0.00%
2016-08-22 0 0.485 0.465 0.485 0.445 0.485 8,115,000 3,767,700 0.4643 0.485 0.465 0.485 0.445 0.485 8,115,000 0.4643 6.59%
2016-08-19 0 0.455 0.445 0.455 0.445 0.470 4,715,000 2,156,600 0.4574 0.455 0.445 0.455 0.445 0.470 4,715,000 0.4574 -4.21%
2016-08-18 0 0.475 0.470 0.475 0.475 0.490 4,630,000 2,218,050 0.4791 0.475 0.470 0.475 0.475 0.490 4,630,000 0.4791 -2.06%
2016-08-17 0 0.485 0.475 0.490 0.470 0.490 1,200,000 576,525 0.4804 0.485 0.475 0.490 0.470 0.490 1,200,000 0.4804 1.04%
2016-08-16 0 0.480 0.480 0.485 0.480 0.490 545,000 263,700 0.4839 0.480 0.480 0.485 0.480 0.490 545,000 0.4839 0.00%
2016-08-15 0 0.480 0.470 0.485 0.455 0.540 17,315,000 8,188,550 0.4729 0.480 0.470 0.485 0.455 0.540 17,315,000 0.4729 -9.43%
2016-08-12 0 0.530 0.530 0.540 0.530 0.550 4,125,000 2,201,750 0.5338 0.530 0.530 0.540 0.530 0.550 4,125,000 0.5338 1.92%
2016-08-11 0 0.520 0.520 0.530 0.520 0.540 2,025,000 1,074,750 0.5307 0.520 0.520 0.530 0.520 0.540 2,025,000 0.5307 -1.89%
2016-08-10 0 0.530 0.520 0.530 0.510 0.550 7,640,000 4,060,600 0.5315 0.530 0.520 0.530 0.510 0.550 7,640,000 0.5315 -3.64%
2016-08-09 0 0.550 0.550 0.560 0.540 0.580 825,000 460,800 0.5585 0.550 0.550 0.560 0.540 0.580 825,000 0.5585 -1.79%
2016-08-08 0 0.560 0.550 0.570 0.530 0.570 635,000 355,500 0.5598 0.560 0.550 0.570 0.530 0.570 635,000 0.5598 1.82%
2016-08-05 0 0.550 0.540 0.550 0.540 0.560 280,000 154,000 0.5500 0.550 0.540 0.550 0.540 0.560 280,000 0.5500 1.85%
2016-08-04 0 0.540 0.540 0.550 0.500 0.570 1,435,000 734,850 0.5121 0.540 0.540 0.550 0.500 0.570 1,435,000 0.5121 1.89%
2016-08-03 0 0.530 0.530 0.540 0.500 0.530 475,000 251,000 0.5284 0.530 0.530 0.540 0.500 0.530 475,000 0.5284 0.00%
2016-08-01 0 0.530 0.510 0.530 0.500 0.600 3,580,000 1,832,400 0.5118 0.530 0.510 0.530 0.500 0.600 3,580,000 0.5118 -3.64%
2016-07-29 0 0.550 0.550 0.570 0.530 0.540 135,000 72,850 0.5396 0.550 0.550 0.570 0.530 0.540 135,000 0.5396 0.00%
2016-07-28 0 0.550 0.550 0.590 0.550 0.550 30,000 16,500 0.5500 0.550 0.550 0.590 0.550 0.550 30,000 0.5500 -3.51%
2016-07-27 0 0.570 0.570 0.580 0.570 0.610 195,000 114,750 0.5885 0.570 0.570 0.580 0.570 0.610 195,000 0.5885 -3.39%
2016-07-26 0 0.590 0.570 0.590 0.510 0.600 3,125,000 1,746,300 0.5588 0.590 0.570 0.590 0.510 0.600 3,125,000 0.5588 1.72%
2016-07-25 0 0.580 0.580 0.590 0.560 0.630 4,870,000 2,933,100 0.6023 0.580 0.580 0.590 0.560 0.630 4,870,000 0.6023 -7.94%
2016-07-22 0 0.630 0.630 0.640 0.620 0.660 850,000 546,150 0.6425 0.630 0.630 0.640 0.620 0.660 850,000 0.6425 -3.08%
2016-07-21 0 0.650 0.650 0.660 0.590 0.670 4,390,000 2,749,300 0.6263 0.650 0.650 0.660 0.590 0.670 4,390,000 0.6263 12.07%
2016-07-20 0 0.580 0.580 0.590 0.560 0.580 645,000 370,700 0.5747 0.580 0.580 0.590 0.560 0.580 645,000 0.5747 1.75%
2016-07-19 0 0.570 0.560 0.570 0.530 0.610 855,000 479,750 0.5611 0.570 0.560 0.570 0.530 0.610 855,000 0.5611 -1.72%
2016-07-18 0 0.580 0.570 0.590 0.495 0.580 4,640,000 2,454,875 0.5291 0.580 0.570 0.590 0.495 0.580 4,640,000 0.5291 7.41%
2016-07-15 0 0.540 0.500 0.510 0.500 0.610 5,780,000 3,154,900 0.5458 0.540 0.500 0.510 0.500 0.610 5,780,000 0.5458 -10.00%
2016-07-14 0 0.600 0.590 0.600 0.590 0.620 655,000 391,650 0.5979 0.600 0.590 0.600 0.590 0.620 655,000 0.5979 -3.23%
2016-07-13 0 0.620 0.610 0.630 0.600 0.650 1,955,000 1,208,200 0.6180 0.620 0.610 0.630 0.600 0.650 1,955,000 0.6180 -1.59%
2016-07-12 0 0.630 0.630 0.640 0.630 0.650 12,020,000 7,801,550 0.6490 0.630 0.630 0.640 0.630 0.650 12,020,000 0.6490 -3.08%
2016-07-11 0 0.650 0.630 0.650 0.630 0.680 535,000 350,300 0.6548 0.650 0.630 0.650 0.630 0.680 535,000 0.6548 -1.52%
2016-07-08 0 0.660 0.630 0.660 0.620 0.660 455,000 294,300 0.6468 0.660 0.630 0.660 0.620 0.660 455,000 0.6468 1.54%
2016-07-07 0 0.650 0.640 0.650 0.630 0.660 1,190,000 755,000 0.6345 0.650 0.640 0.650 0.630 0.660 1,190,000 0.6345 -1.52%
2016-07-06 0 0.660 0.630 0.660 0.630 0.660 8,655,000 5,621,600 0.6495 0.660 0.630 0.660 0.630 0.660 8,655,000 0.6495 1.54%
2016-07-05 0 0.650 0.650 0.670 0.630 0.750 30,530,000 21,089,250 0.6908 0.650 0.650 0.670 0.630 0.750 30,530,000 0.6908 -9.72%
2016-07-04 0 0.720 0.700 0.720 0.660 0.720 1,845,000 1,236,650 0.6703 0.720 0.700 0.720 0.660 0.720 1,845,000 0.6703 9.09%
2016-06-30 0 0.660 0.660 0.670 0.660 0.680 940,000 629,200 0.6694 0.660 0.660 0.670 0.660 0.680 940,000 0.6694 -1.49%
2016-06-29 0 0.670 0.670 0.690 0.670 0.700 440,000 299,500 0.6807 0.670 0.670 0.690 0.670 0.700 440,000 0.6807 -1.47%
2016-06-28 0 0.680 0.670 0.690 0.670 0.700 175,000 119,200 0.6811 0.680 0.670 0.690 0.670 0.700 175,000 0.6811 1.49%
2016-06-27 0 0.670 0.650 0.670 0.640 0.680 230,000 153,100 0.6657 0.670 0.650 0.670 0.640 0.680 230,000 0.6657 0.00%
2016-06-24 0 0.670 0.670 0.680 0.650 0.700 12,355,000 8,418,000 0.6813 0.670 0.670 0.680 0.650 0.700 12,355,000 0.6813 -5.63%
2016-06-23 0 0.710 0.690 0.710 0.690 0.730 1,315,000 937,450 0.7129 0.710 0.690 0.710 0.690 0.730 1,315,000 0.7129 1.43%
2016-06-22 0 0.700 0.690 0.710 0.660 0.740 3,535,000 2,439,250 0.6900 0.700 0.690 0.710 0.660 0.740 3,535,000 0.6900 -6.67%
2016-06-21 0 0.750 0.730 0.740 0.730 0.770 3,265,000 2,480,050 0.7596 0.750 0.730 0.740 0.730 0.770 3,265,000 0.7596 -2.60%
2016-06-20 0 0.770 0.760 0.780 0.770 0.790 2,650,000 1,951,400 0.7364 0.770 0.760 0.780 0.770 0.790 2,650,000 0.7364 0.00%
2016-06-17 0 0.770 0.770 0.780 0.740 0.770 730,000 556,100 0.7618 0.770 0.770 0.780 0.740 0.770 730,000 0.7618 4.05%
2016-06-16 0 0.740 0.740 0.750 0.740 0.830 13,055,000 10,106,250 0.7741 0.740 0.740 0.750 0.740 0.830 13,055,000 0.7741 -6.33%
2016-06-15 0 0.790 0.790 0.800 0.770 0.820 920,000 723,250 0.7861 0.790 0.790 0.800 0.770 0.820 920,000 0.7861 -1.25%
2016-06-14 0 0.800 0.780 0.810 0.780 0.830 1,005,000 804,500 0.8005 0.800 0.780 0.810 0.780 0.830 1,005,000 0.8005 3.90%
2016-06-13 0 0.770 0.770 0.790 0.670 0.830 4,100,000 3,090,950 0.7539 0.770 0.770 0.790 0.670 0.830 4,100,000 0.7539 -8.33%
2016-06-10 0 0.840 0.840 0.850 0.840 0.860 2,265,000 1,913,750 0.8449 0.840 0.840 0.850 0.840 0.860 2,265,000 0.8449 0.00%
2016-06-08 0 0.840 0.830 0.840 0.820 0.870 2,590,000 2,171,600 0.8385 0.840 0.830 0.840 0.820 0.870 2,590,000 0.8385 0.00%
2016-06-07 0 0.840 0.830 0.840 0.800 0.850 2,840,000 2,357,550 0.8301 0.840 0.830 0.840 0.800 0.850 2,840,000 0.8301 0.00%
2016-06-06 0 0.840 0.820 0.840 0.810 0.880 2,020,000 1,705,500 0.8443 0.840 0.820 0.840 0.810 0.880 2,020,000 0.8443 -6.67%
2016-06-03 0 0.900 0.890 0.900 0.840 0.930 2,020,000 1,806,500 0.8943 0.900 0.890 0.900 0.840 0.930 2,020,000 0.8943 7.14%
2016-06-02 0 0.840 0.840 0.850 0.830 0.850 1,700,000 1,414,350 0.8320 0.840 0.840 0.850 0.830 0.850 1,700,000 0.8320 0.00%
2016-06-01 0 0.840 0.830 0.850 0.830 0.890 4,335,000 3,700,000 0.8535 0.840 0.830 0.850 0.830 0.890 4,335,000 0.8535 -5.62%
2016-05-31 0 0.890 0.870 0.890 0.850 0.920 7,895,000 7,055,550 0.8937 0.890 0.870 0.890 0.850 0.920 7,895,000 0.8937 -1.11%
2016-05-30 0 0.900 0.890 0.910 0.800 0.950 9,200,000 7,989,650 0.8684 0.900 0.890 0.910 0.800 0.950 9,200,000 0.8684 -2.17%
2016-05-27 0 0.920 0.900 0.920 0.900 1.020 4,350,000 4,122,450 0.9477 0.920 0.900 0.920 0.900 1.020 4,350,000 0.9477 -7.07%
2016-05-26 0 0.990 0.960 0.990 0.960 1.010 9,580,000 9,505,150 0.9922 0.990 0.960 0.990 0.960 1.010 9,580,000 0.9922 -1.00%
2016-05-25 0 1.000 0.990 1.000 0.990 1.080 22,455,000 22,687,200 1.0103 1.000 0.990 1.000 0.990 1.080 22,455,000 1.0103 -7.41%
2016-05-24 0 1.080 1.050 1.090 1.040 1.210 15,775,000 16,528,600 1.0478 1.080 1.050 1.090 1.040 1.210 15,775,000 1.0478 -4.42%
2016-05-23 0 1.130 1.090 1.130 0.990 1.130 8,120,000 8,605,550 1.0598 1.130 1.090 1.130 0.990 1.130 8,120,000 1.0598 0.00%
2016-05-20 0 1.130 1.110 1.130 1.100 1.150 3,050,000 3,417,650 1.1205 1.130 1.110 1.130 1.100 1.150 3,050,000 1.1205 -1.74%
2016-05-19 0 1.150 1.130 1.150 1.100 1.150 1,980,000 2,234,100 1.1283 1.150 1.130 1.150 1.100 1.150 1,980,000 1.1283 0.88%
2016-05-18 0 1.140 1.120 1.140 1.100 1.140 2,590,000 2,878,350 1.1113 1.140 1.120 1.140 1.100 1.140 2,590,000 1.1113 0.88%
2016-05-17 0 1.130 1.100 1.130 1.090 1.150 2,810,000 3,132,700 1.1148 1.130 1.100 1.130 1.090 1.150 2,810,000 1.1148 -1.74%
2016-05-16 0 1.150 1.130 1.150 1.100 1.160 4,620,000 5,160,050 1.1169 1.150 1.130 1.150 1.100 1.160 4,620,000 1.1169 4.55%
2016-05-13 0 1.100 1.080 1.100 1.080 1.150 6,820,000 7,555,600 1.1079 1.100 1.080 1.100 1.080 1.150 6,820,000 1.1079 -5.98%
2016-05-12 0 1.170 1.150 1.170 1.100 1.190 4,095,000 4,686,450 1.1444 1.170 1.150 1.170 1.100 1.190 4,095,000 1.1444 2.63%
2016-05-11 0 1.140 1.100 1.150 1.050 1.150 1,815,000 1,991,500 1.0972 1.140 1.100 1.150 1.050 1.150 1,815,000 1.0972 3.64%
2016-05-10 0 1.100 1.080 1.100 1.040 1.180 3,905,000 4,275,700 1.0949 1.100 1.080 1.100 1.040 1.180 3,905,000 1.0949 -2.65%
2016-05-09 0 1.130 1.110 1.150 1.110 1.160 1,980,000 2,240,800 1.1317 1.130 1.110 1.150 1.110 1.160 1,980,000 1.1317 3.67%
2016-05-06 0 1.090 1.080 1.100 1.040 1.150 4,840,000 5,345,250 1.1044 1.090 1.080 1.100 1.040 1.150 4,840,000 1.1044 -2.68%
2016-05-05 0 1.120 1.100 1.120 1.100 1.130 3,475,000 3,869,550 1.1135 1.120 1.100 1.120 1.100 1.130 3,475,000 1.1135 -0.88%
2016-05-04 0 1.130 1.130 1.140 1.100 1.200 4,475,000 5,049,350 1.1283 1.130 1.130 1.140 1.100 1.200 4,475,000 1.1283 -7.38%
2016-05-03 0 1.220 1.180 1.220 1.100 1.220 7,305,000 8,442,250 1.1557 1.220 1.180 1.220 1.100 1.220 7,305,000 1.1557 1.67%
2016-04-29 0 1.200 1.130 1.200 1.110 1.220 5,225,000 6,008,750 1.1500 1.200 1.130 1.200 1.110 1.220 5,225,000 1.1500 7.14%
2016-04-28 0 1.120 1.120 1.130 1.120 1.170 5,535,000 6,308,400 1.1397 1.120 1.120 1.130 1.120 1.170 5,535,000 1.1397 -1.75%
2016-04-27 0 1.140 1.140 1.150 1.140 1.220 3,630,000 4,291,300 1.1822 1.140 1.140 1.150 1.140 1.220 3,630,000 1.1822 -3.39%
2016-04-26 0 1.180 1.180 1.220 1.180 1.240 3,810,000 4,643,600 1.2188 1.180 1.180 1.220 1.180 1.240 3,810,000 1.2188 -4.07%
2016-04-25 0 1.230 1.200 1.240 1.120 1.260 3,385,000 3,961,650 1.1704 1.230 1.200 1.240 1.120 1.260 3,385,000 1.1704 6.96%
2016-04-22 0 1.150 1.110 1.150 1.100 1.160 2,550,000 2,892,650 1.1344 1.150 1.110 1.150 1.100 1.160 2,550,000 1.1344 -1.71%
2016-04-21 0 1.170 1.170 1.180 1.110 1.240 2,115,000 2,528,100 1.1953 1.170 1.170 1.180 1.110 1.240 2,115,000 1.1953 -4.10%
2016-04-20 0 1.220 1.180 1.220 1.180 1.280 4,020,000 4,873,550 1.2123 1.220 1.180 1.220 1.180 1.280 4,020,000 1.2123 -3.17%
2016-04-19 0 1.260 1.250 1.260 1.230 1.310 1,225,000 1,539,150 1.2564 1.260 1.250 1.260 1.230 1.310 1,225,000 1.2564 -0.79%
2016-04-18 0 1.270 1.250 1.270 1.250 1.350 1,825,000 2,330,800 1.2772 1.270 1.250 1.270 1.250 1.350 1,825,000 1.2772 0.79%
2016-04-15 0 1.260 1.240 1.260 1.170 1.270 10,905,000 13,533,650 1.2410 1.260 1.240 1.260 1.170 1.270 10,905,000 1.2410 -1.56%
2016-04-14 0 1.280 1.260 1.280 1.240 1.430 8,045,000 10,512,350 1.3067 1.280 1.260 1.280 1.240 1.430 8,045,000 1.3067 -7.25%
2016-04-13 0 1.380 1.370 1.390 1.200 1.420 15,790,000 20,790,500 1.3167 1.380 1.370 1.390 1.200 1.420 15,790,000 1.3167 15.97%
2016-04-12 0 1.190 1.150 1.190 1.040 1.190 6,820,000 7,704,800 1.1297 1.190 1.150 1.190 1.040 1.190 6,820,000 1.1297 8.18%
2016-04-11 0 1.100 1.080 1.100 0.850 1.130 11,430,000 11,101,000 0.9712 1.100 1.080 1.100 0.850 1.130 11,430,000 0.9712 23.60%
2016-04-08 0 0.890 0.850 0.890 0.690 0.900 8,105,000 6,438,850 0.7944 0.890 0.850 0.890 0.690 0.900 8,105,000 0.7944 20.27%
2016-04-07 0 0.740 0.740 0.760 0.730 0.760 7,990,000 5,956,200 0.7455 0.740 0.740 0.760 0.730 0.760 7,990,000 0.7455 1.37%
2016-04-06 0 0.730 0.730 0.740 0.610 0.750 7,765,000 5,599,050 0.7211 0.730 0.730 0.740 0.610 0.750 7,765,000 0.7211 -1.35%
2016-04-05 0 0.740 0.740 0.750 0.730 0.750 8,515,000 6,271,350 0.7365 0.740 0.740 0.750 0.730 0.750 8,515,000 0.7365 0.00%
2016-04-01 0 0.740 0.740 0.750 0.730 0.770 5,925,000 4,438,050 0.7490 0.740 0.740 0.750 0.730 0.770 5,925,000 0.7490 0.00%
2016-03-31 0 0.740 0.740 0.750 0.730 0.750 20,135,000 14,876,700 0.7388 0.740 0.740 0.750 0.730 0.750 20,135,000 0.7388 -1.33%
2016-03-30 0 0.750 0.750 0.760 0.690 0.800 20,705,000 16,342,300 0.7893 0.750 0.750 0.760 0.690 0.800 20,705,000 0.7893 8.70%
2016-03-29 0 0.690 0.690 0.700 0.650 0.730 3,965,000 2,772,450 0.6992 0.690 0.690 0.700 0.650 0.730 3,965,000 0.6992 4.55%
2016-03-24 0 0.660 0.660 0.670 0.630 0.660 1,670,000 1,095,400 0.6559 0.660 0.660 0.670 0.630 0.660 1,670,000 0.6559 0.00%
2016-03-23 0 0.660 0.660 0.670 0.650 0.680 2,455,000 1,631,000 0.6644 0.660 0.660 0.670 0.650 0.680 2,455,000 0.6644 1.54%
2016-03-22 0 0.650 0.640 0.660 0.630 0.670 2,240,000 1,450,800 0.6477 0.650 0.640 0.660 0.630 0.670 2,240,000 0.6477 3.17%
2016-03-21 0 0.630 0.610 0.630 0.590 0.680 19,625,000 12,301,750 0.6268 0.630 0.610 0.630 0.590 0.680 19,625,000 0.6268 3.28%
2016-03-18 0 0.610 0.610 0.630 0.560 0.700 46,000,000 29,706,300 0.6458 0.610 0.610 0.630 0.560 0.700 46,000,000 0.6458 -10.29%
2016-03-17 0 0.680 0.680 0.700 0.670 0.760 10,730,000 7,707,450 0.7183 0.680 0.680 0.700 0.670 0.760 10,730,000 0.7183 -5.56%
2016-03-16 0 0.720 0.710 0.730 0.670 0.750 13,530,000 9,604,550 0.7099 0.720 0.710 0.730 0.670 0.750 13,530,000 0.7099 9.09%
2016-03-15 0 0.660 0.670 0.690 0.660 0.800 11,565,000 8,623,350 0.7456 0.660 0.670 0.690 0.660 0.800 11,565,000 0.7456 -8.33%
2016-03-14 0 0.720 0.690 0.720 0.630 0.750 16,630,000 11,432,150 0.6874 0.720 0.690 0.720 0.630 0.750 16,630,000 0.6874 14.29%
2016-03-11 0 0.630 0.620 0.630 0.580 0.660 7,825,000 4,884,650 0.6242 0.630 0.620 0.630 0.580 0.660 7,825,000 0.6242 -3.08%
2016-03-10 0 0.650 0.620 0.650 0.600 0.660 6,885,000 4,279,500 0.6216 0.650 0.620 0.650 0.600 0.660 6,885,000 0.6216 4.84%
2016-03-09 0 0.620 0.620 0.630 0.600 0.690 10,760,000 6,833,250 0.6351 0.620 0.620 0.630 0.600 0.690 10,760,000 0.6351 -3.12%
2016-03-08 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2016-03-07 0 0.640 0.640 0.660 0.640 0.690 8,815,000 5,800,100 0.6580 0.640 0.640 0.660 0.640 0.690 8,815,000 0.6580 -3.03%
2016-03-04 0 0.660 0.650 0.660 0.570 0.730 12,955,000 8,423,800 0.6502 0.660 0.650 0.660 0.570 0.730 12,955,000 0.6502 -10.81%
2016-03-03 0 0.740 0.730 0.740 0.650 0.740 4,510,000 3,268,050 0.7246 0.740 0.730 0.740 0.650 0.740 4,510,000 0.7246 0.00%
2016-03-02 0 0.740 0.730 0.740 0.730 0.790 3,515,000 2,628,850 0.7479 0.740 0.730 0.740 0.730 0.790 3,515,000 0.7479 -2.63%
2016-03-01 0 0.760 0.740 0.760 0.740 0.800 4,125,000 3,170,750 0.7687 0.760 0.740 0.760 0.740 0.800 4,125,000 0.7687 -2.56%
2016-02-29 0 0.780 0.770 0.780 0.760 0.820 4,240,000 3,336,150 0.7868 0.780 0.770 0.780 0.760 0.820 4,240,000 0.7868 -2.50%
2016-02-26 0 0.800 0.790 0.800 0.790 0.830 5,665,000 4,557,950 0.8046 0.800 0.790 0.800 0.790 0.830 5,665,000 0.8046 0.00%
2016-02-25 0 0.800 0.780 0.800 0.750 0.820 3,775,000 3,019,300 0.7998 0.800 0.780 0.800 0.750 0.820 3,775,000 0.7998 0.00%
2016-02-24 0 0.800 0.790 0.800 0.780 0.830 3,780,000 3,041,750 0.8047 0.800 0.790 0.800 0.780 0.830 3,780,000 0.8047 -2.44%
2016-02-23 0 0.820 0.810 0.820 0.790 0.840 6,955,000 5,692,350 0.8185 0.820 0.810 0.820 0.790 0.840 6,955,000 0.8185 -3.53%
2016-02-22 0 0.850 0.840 0.850 0.810 0.900 7,440,000 6,283,500 0.8446 0.850 0.840 0.850 0.810 0.900 7,440,000 0.8446 1.19%
2016-02-19 0 0.840 0.840 0.850 0.840 0.870 6,185,000 5,254,750 0.8496 0.840 0.840 0.850 0.840 0.870 6,185,000 0.8496 -1.18%
2016-02-18 0 0.850 0.840 0.860 0.840 0.880 6,745,000 5,818,500 0.8626 0.850 0.840 0.860 0.840 0.880 6,745,000 0.8626 1.19%
2016-02-17 0 0.840 0.830 0.840 0.830 0.860 4,775,000 4,041,700 0.8464 0.840 0.830 0.840 0.830 0.860 4,775,000 0.8464 0.00%
2016-02-16 0 0.840 0.830 0.840 0.820 0.850 5,225,000 4,387,350 0.8397 0.840 0.830 0.840 0.820 0.850 5,225,000 0.8397 -1.18%
2016-02-15 0 0.850 0.830 0.850 0.810 0.860 6,455,000 5,392,950 0.8355 0.850 0.830 0.850 0.810 0.860 6,455,000 0.8355 -2.30%
2016-02-12 0 0.870 0.830 0.870 0.820 0.900 7,565,000 6,422,000 0.8489 0.870 0.830 0.870 0.820 0.900 7,565,000 0.8489 -5.43%
2016-02-11 0 0.920 0.880 0.920 0.840 1.030 7,755,000 6,919,100 0.8922 0.920 0.880 0.920 0.840 1.030 7,755,000 0.8922 -11.54%
2016-02-05 0 1.040 1.030 1.040 1.000 1.040 3,060,000 3,109,650 1.0162 1.040 1.030 1.040 1.000 1.040 3,060,000 1.0162 -0.95%
2016-02-04 0 1.050 1.030 1.050 1.010 1.050 1,920,000 1,982,600 1.0326 1.050 1.030 1.050 1.010 1.050 1,920,000 1.0326 0.00%
2016-02-03 0 1.050 1.030 1.050 1.000 1.050 2,520,000 2,569,200 1.0195 1.050 1.030 1.050 1.000 1.050 2,520,000 1.0195 3.96%
2016-02-02 0 1.010 1.000 1.040 0.990 1.060 4,270,000 4,359,200 1.0209 1.010 1.000 1.040 0.990 1.060 4,270,000 1.0209 -4.72%
2016-02-01 0 1.060 1.050 1.060 1.030 1.100 2,700,000 2,901,650 1.0747 1.060 1.050 1.060 1.030 1.100 2,700,000 1.0747 0.95%
2016-01-29 0 1.050 1.020 1.050 1.000 1.100 3,020,000 3,150,950 1.0434 1.050 1.020 1.050 1.000 1.100 3,020,000 1.0434 -3.67%
2016-01-28 0 1.090 1.060 1.090 1.050 1.150 2,165,000 2,406,250 1.1114 1.090 1.060 1.090 1.050 1.150 2,165,000 1.1114 -0.91%
2016-01-27 0 1.100 1.080 1.110 1.080 1.120 3,950,000 4,319,000 1.0934 1.100 1.080 1.110 1.080 1.120 3,950,000 1.0934 0.92%
2016-01-26 0 1.090 1.070 1.090 1.000 1.160 1,725,000 1,864,400 1.0808 1.090 1.070 1.090 1.000 1.160 1,725,000 1.0808 -7.63%
2016-01-25 0 1.180 1.150 1.170 1.120 1.200 1,180,000 1,350,850 1.1448 1.180 1.150 1.170 1.120 1.200 1,180,000 1.1448 7.27%
2016-01-22 0 1.100 1.090 1.100 1.000 1.100 1,205,000 1,260,100 1.0457 1.100 1.090 1.100 1.000 1.100 1,205,000 1.0457 4.76%
2016-01-21 0 1.050 1.010 1.050 1.020 1.090 1,745,000 1,805,700 1.0348 1.050 1.010 1.050 1.020 1.090 1,745,000 1.0348 -2.78%
2016-01-20 0 1.080 1.080 1.100 1.060 1.100 820,000 888,550 1.0836 1.080 1.080 1.100 1.060 1.100 820,000 1.0836 -1.82%
2016-01-19 0 1.100 1.100 1.110 1.050 1.110 1,245,000 1,351,650 1.0857 1.100 1.100 1.110 1.050 1.110 1,245,000 1.0857 0.00%
2016-01-18 0 1.100 1.090 1.100 1.070 1.120 1,140,000 1,267,800 1.1121 1.100 1.090 1.100 1.070 1.120 1,140,000 1.1121 -1.79%
2016-01-15 0 1.120 1.090 1.120 1.060 1.120 2,275,000 2,474,250 1.0876 1.120 1.090 1.120 1.060 1.120 2,275,000 1.0876 0.90%
2016-01-14 0 1.110 1.110 1.130 1.090 1.140 5,670,000 6,319,350 1.1145 1.110 1.110 1.130 1.090 1.140 5,670,000 1.1145 -3.48%
2016-01-13 0 1.150 1.120 1.150 1.100 1.170 12,060,000 13,639,350 1.1310 1.150 1.120 1.150 1.100 1.170 12,060,000 1.1310 0.00%
2016-01-12 0 1.150 1.140 1.160 1.010 1.200 14,480,000 16,317,200 1.1269 1.150 1.140 1.160 1.010 1.200 14,480,000 1.1269 -4.17%
2016-01-11 0 1.200 1.190 1.210 1.010 1.230 28,315,000 31,515,800 1.1130 1.200 1.190 1.210 1.010 1.230 28,315,000 1.1130 12.15%
2016-01-08 0 1.070 1.050 1.070 1.050 1.080 4,730,000 5,000,350 1.0572 1.070 1.050 1.070 1.050 1.080 4,730,000 1.0572 3.88%
2016-01-07 0 1.030 1.000 1.030 0.990 1.060 4,550,000 4,640,750 1.0199 1.030 1.000 1.030 0.990 1.060 4,550,000 1.0199 -7.21%
2016-01-06 0 1.110 1.070 1.110 1.070 1.210 3,950,000 4,370,100 1.1064 1.110 1.070 1.110 1.070 1.210 3,950,000 1.1064 -2.63%
2016-01-05 0 1.140 1.050 1.140 1.000 1.140 10,360,000 10,479,350 1.0115 1.140 1.050 1.140 1.000 1.140 10,360,000 1.0115 3.64%
2016-01-04 0 1.100 1.080 1.100 1.070 1.170 510,000 567,700 1.1131 1.100 1.080 1.100 1.070 1.170 510,000 1.1131 0.00%
2015-12-31 0 1.100 1.040 1.120 1.000 1.120 2,330,000 2,479,600 1.0642 1.100 1.040 1.120 1.000 1.120 2,330,000 1.0642 7.84%
2015-12-30 0 1.020 0.990 1.020 0.920 1.060 1,095,000 1,067,150 0.9746 1.020 0.990 1.020 0.920 1.060 1,095,000 0.9746 7.37%
2015-12-29 0 0.950 0.930 0.950 0.880 0.960 337,500 313,150 0.9279 0.950 0.930 0.950 0.880 0.960 337,500 0.9279 1.06%
2015-12-28 0 0.940 0.920 0.940 0.880 0.980 2,700,000 2,532,750 0.9381 0.940 0.920 0.940 0.880 0.980 2,700,000 0.9381 -4.08%
2015-12-24 0 0.980 0.960 0.980 0.950 1.060 450,000 448,850 0.9974 0.980 0.960 0.980 0.950 1.060 450,000 0.9974 1.03%
2015-12-23 0 0.970 0.960 0.990 0.960 1.050 750,000 752,900 1.0039 0.970 0.960 0.990 0.960 1.050 750,000 1.0039 -2.02%
2015-12-22 0 0.990 0.950 0.990 0.950 1.040 467,500 459,275 0.9824 0.990 0.950 0.990 0.950 1.040 467,500 0.9824 -1.98%
2015-12-21 0 1.010 0.990 1.020 0.980 1.070 1,080,000 1,089,700 1.0090 1.010 0.990 1.020 0.980 1.070 1,080,000 1.0090 0.00%
2015-12-18 0 1.010 1.000 1.030 1.000 1.100 1,900,000 1,971,750 1.0378 1.010 1.000 1.030 1.000 1.100 1,900,000 1.0378 -1.94%
2015-12-17 0 1.030 1.030 1.040 0.990 1.160 4,500,000 4,725,900 1.0502 1.030 1.030 1.040 0.990 1.160 4,500,000 1.0502 -5.50%
2015-12-16 0 1.090 1.080 1.100 1.050 1.250 8,950,000 10,254,250 1.1457 1.090 1.080 1.100 1.050 1.250 8,950,000 1.1457 5.83%
2015-12-15 0 1.030 1.010 1.030 0.860 1.060 5,660,000 5,595,000 0.9885 1.030 1.010 1.030 0.860 1.060 5,660,000 0.9885 17.05%
2015-12-14 0 0.880 0.860 0.890 0.830 0.890 180,000 157,500 0.8750 0.880 0.860 0.890 0.830 0.890 180,000 0.8750 1.15%
2015-12-11 0 0.870 0.870 0.890 0.850 0.880 95,000 82,600 0.8695 0.870 0.870 0.890 0.850 0.880 95,000 0.8695 -2.25%
2015-12-10 0 0.890 0.880 0.910 0.850 0.910 350,000 309,900 0.8854 0.890 0.880 0.910 0.850 0.910 350,000 0.8854 4.71%
2015-12-09 0 0.850 0.850 0.880 0.850 0.860 475,000 406,850 0.8565 0.850 0.850 0.880 0.850 0.860 475,000 0.8565 -1.16%
2015-12-08 0 0.860 0.860 0.890 0.840 0.900 200,000 174,550 0.8728 0.860 0.860 0.890 0.840 0.900 200,000 0.8728 -1.15%
2015-12-07 0 0.870 0.860 0.910 0.840 0.920 160,000 145,800 0.9113 0.870 0.860 0.910 0.840 0.920 160,000 0.9113 -3.33%
2015-12-04 0 0.900 0.890 0.900 0.830 0.900 685,000 607,100 0.8863 0.900 0.890 0.900 0.830 0.900 685,000 0.8863 1.12%
2015-12-03 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2015-12-02 0 0.890 0.860 0.900 0.860 0.910 65,000 57,750 0.8885 0.890 0.860 0.900 0.860 0.910 65,000 0.8885 3.49%
2015-12-01 0 0.860 0.850 0.890 0.860 0.880 350,000 301,650 0.8619 0.860 0.850 0.890 0.860 0.880 350,000 0.8619 -3.37%
2015-11-30 0 0.890 0.870 0.900 0.840 0.890 1,680,000 1,450,200 0.8632 0.890 0.870 0.900 0.840 0.890 1,680,000 0.8632 1.14%
2015-11-27 0 0.880 0.880 0.920 0.860 0.960 825,000 749,150 0.9081 0.880 0.880 0.920 0.860 0.960 825,000 0.9081 0.00%
2015-11-26 0 0.880 0.880 0.890 0.830 0.900 265,000 233,250 0.8802 0.880 0.880 0.890 0.830 0.900 265,000 0.8802 1.15%
2015-11-25 0 0.870 0.870 0.890 0.870 0.900 635,000 559,600 0.8813 0.870 0.870 0.890 0.870 0.900 635,000 0.8813 -2.25%
2015-11-24 0 0.890 0.890 0.900 0.890 0.900 95,000 85,350 0.8984 0.890 0.890 0.900 0.890 0.900 95,000 0.8984 -1.11%
2015-11-23 0 0.900 0.890 0.930 0.900 0.930 360,000 326,650 0.9074 0.900 0.890 0.930 0.900 0.930 360,000 0.9074 -3.23%
2015-11-20 0 0.930 0.930 0.940 0.920 0.950 640,000 597,650 0.9338 0.930 0.930 0.940 0.920 0.950 640,000 0.9338 2.20%
2015-11-19 0 0.910 0.910 0.920 0.900 0.910 560,000 506,550 0.9046 0.910 0.910 0.920 0.900 0.910 560,000 0.9046 1.11%
2015-11-18 0 0.900 0.880 0.900 0.880 0.920 1,035,000 936,800 0.9051 0.900 0.880 0.900 0.880 0.920 1,035,000 0.9051 -1.10%
2015-11-17 0 0.910 0.880 0.910 0.870 0.930 1,365,000 1,213,550 0.8890 0.910 0.880 0.910 0.870 0.930 1,365,000 0.8890 1.11%
2015-11-16 0 0.900 0.900 0.910 0.880 0.910 1,185,000 1,060,100 0.8946 0.900 0.900 0.910 0.880 0.910 1,185,000 0.8946 -4.26%
2015-11-13 0 0.940 0.930 0.940 0.900 0.950 485,000 447,300 0.9223 0.940 0.930 0.940 0.900 0.950 485,000 0.9223 -3.09%
2015-11-12 0 0.970 0.950 0.970 0.940 1.000 1,860,000 1,803,550 0.9697 0.970 0.950 0.970 0.940 1.000 1,860,000 0.9697 1.04%
2015-11-11 0 0.960 0.960 0.990 0.960 1.050 1,650,000 1,629,550 0.9876 0.960 0.960 0.990 0.960 1.050 1,650,000 0.9876 -4.95%
2015-11-10 0 1.010 1.000 1.010 0.900 1.010 1,925,000 1,910,100 0.9923 1.010 1.000 1.010 0.900 1.010 1,925,000 0.9923 3.06%
2015-11-09 0 0.980 0.990 1.000 0.940 1.000 10,240,000 10,039,950 0.9805 0.980 0.990 1.000 0.940 1.000 10,240,000 0.9805 1.03%
2015-11-06 0 0.970 0.930 0.980 0.880 0.980 2,985,000 2,693,800 0.9024 0.970 0.930 0.980 0.880 0.980 2,985,000 0.9024 7.78%
2015-11-05 0 0.900 0.870 0.900 0.840 0.980 1,545,000 1,356,600 0.8781 0.900 0.870 0.900 0.840 0.980 1,545,000 0.8781 -1.10%
2015-11-04 0 0.910 0.880 0.920 0.820 0.920 2,665,000 2,355,000 0.8837 0.910 0.880 0.920 0.820 0.920 2,665,000 0.8837 1.11%
2015-11-03 0 0.900 0.870 0.900 0.850 1.000 1,370,000 1,209,400 0.8828 0.900 0.870 0.900 0.850 1.000 1,370,000 0.8828 1.12%
2015-11-02 0 0.890 0.880 0.900 0.860 0.940 950,000 847,150 0.8917 0.890 0.880 0.900 0.860 0.940 950,000 0.8917 2.30%
2015-10-30 0 0.870 0.860 0.870 0.800 0.880 1,855,000 1,578,700 0.8511 0.870 0.860 0.870 0.800 0.880 1,855,000 0.8511 10.13%
2015-10-29 0 0.790 0.790 0.800 0.780 0.940 8,155,000 6,754,750 0.8283 0.790 0.790 0.800 0.780 0.940 8,155,000 0.8283 -15.96%
2015-10-28 0 0.940 0.910 0.960 0.810 0.990 3,420,000 3,126,250 0.9141 0.940 0.910 0.960 0.810 0.990 3,420,000 0.9141 -4.08%
2015-10-27 0 0.980 0.960 0.990 0.950 1.010 7,660,000 7,529,950 0.9830 0.980 0.960 0.990 0.950 1.010 7,660,000 0.9830 -4.85%
2015-10-26 0 1.030 1.020 1.030 0.990 1.110 3,195,000 3,336,350 1.0442 1.030 1.020 1.030 0.990 1.110 3,195,000 1.0442 0.98%
2015-10-23 0 1.020 1.010 1.020 0.920 1.150 22,050,000 22,487,100 1.0198 1.020 1.010 1.020 0.920 1.150 22,050,000 1.0198 -11.30%
2015-10-22 0 1.150 1.130 1.160 1.140 1.260 2,150,000 2,530,150 1.1768 1.150 1.130 1.160 1.140 1.260 2,150,000 1.1768 -5.74%
2015-10-20 0 1.220 1.190 1.220 1.190 1.250 1,545,000 1,881,500 1.2178 1.220 1.190 1.220 1.190 1.250 1,545,000 1.2178 3.39%
2015-10-19 0 1.180 1.160 1.180 1.120 1.200 2,530,000 2,943,950 1.1636 1.180 1.160 1.180 1.120 1.200 2,530,000 1.1636 3.51%
2015-10-16 0 1.140 1.100 1.140 1.100 1.250 2,355,000 2,735,200 1.1614 1.140 1.100 1.140 1.100 1.250 2,355,000 1.1614 -8.06%
2015-10-15 0 1.240 1.220 1.250 1.210 1.330 5,875,000 7,458,950 1.2696 1.240 1.220 1.250 1.210 1.330 5,875,000 1.2696 -6.06%
2015-10-14 0 1.320 1.300 1.330 1.300 1.380 5,345,000 7,154,300 1.3385 1.320 1.300 1.330 1.300 1.380 5,345,000 1.3385 -2.22%
2015-10-13 0 1.350 1.340 1.370 1.300 1.400 1,465,000 1,946,150 1.3284 1.350 1.340 1.370 1.300 1.400 1,465,000 1.3284 -4.26%
2015-10-12 0 1.410 1.390 1.410 1.390 1.470 1,755,000 2,498,800 1.4238 1.410 1.390 1.410 1.390 1.470 1,755,000 1.4238 -2.76%
2015-10-09 0 1.450 1.450 1.480 1.450 1.550 1,740,000 2,602,650 1.4958 1.450 1.450 1.480 1.450 1.550 1,740,000 1.4958 -2.68%
2015-10-08 0 1.490 1.480 1.510 1.480 1.520 865,000 1,293,250 1.4951 1.490 1.480 1.510 1.480 1.520 865,000 1.4951 -1.97%
2015-10-07 0 1.520 1.470 1.530 1.460 1.600 6,545,000 9,924,250 1.5163 1.520 1.470 1.530 1.460 1.600 6,545,000 1.5163 2.70%
2015-10-06 0 1.480 1.480 1.490 1.480 1.540 960,000 1,436,900 1.4968 1.480 1.480 1.490 1.480 1.540 960,000 1.4968 -2.63%
2015-10-05 0 1.520 1.510 1.530 1.510 1.590 1,070,000 1,643,750 1.5362 1.520 1.510 1.530 1.510 1.590 1,070,000 1.5362 -1.94%
2015-10-02 0 1.550 1.550 1.560 1.490 1.700 18,190,000 28,461,400 1.5647 1.550 1.550 1.560 1.490 1.700 18,190,000 1.5647 -6.63%
2015-09-30 0 1.660 1.660 1.690 1.660 1.750 37,700,000 64,837,750 1.7198 1.660 1.660 1.690 1.660 1.750 37,700,000 1.7198 -5.14%
2015-09-29 0 1.750 1.750 1.780 1.750 1.820 33,795,000 60,734,500 1.7971 1.750 1.750 1.780 1.750 1.820 33,795,000 1.7971 -5.41%
2015-09-25 0 1.850 1.790 1.880 1.780 1.950 2,075,000 3,815,900 1.8390 1.850 1.790 1.880 1.780 1.950 2,075,000 1.8390 -3.14%
2015-09-24 0 1.910 1.810 1.910 1.740 1.910 1,145,000 2,122,200 1.8534 1.910 1.810 1.910 1.740 1.910 1,145,000 1.8534 0.53%
2015-09-23 0 1.900 1.870 1.900 1.870 1.920 875,000 1,662,150 1.8996 1.900 1.870 1.900 1.870 1.920 875,000 1.8996 -0.52%
2015-09-22 0 1.910 1.880 1.910 1.880 1.990 1,005,000 1,915,950 1.9064 1.910 1.880 1.910 1.880 1.990 1,005,000 1.9064 -2.55%
2015-09-21 0 1.960 1.910 1.960 1.900 1.970 705,000 1,382,700 1.9613 1.960 1.910 1.960 1.900 1.970 705,000 1.9613 -1.51%
2015-09-18 0 1.990 1.940 1.960 1.870 2.000 2,120,000 4,070,000 1.9198 1.990 1.940 1.960 1.870 2.000 2,120,000 1.9198 2.58%
2015-09-17 0 1.940 1.900 1.950 1.900 1.970 1,060,000 2,038,500 1.9231 1.940 1.900 1.950 1.900 1.970 1,060,000 1.9231 1.04%
2015-09-16 0 1.920 1.920 1.940 1.870 1.960 1,010,000 1,927,100 1.9080 1.920 1.920 1.940 1.870 1.960 1,010,000 1.9080 2.13%
2015-09-15 0 1.880 1.870 1.910 1.870 1.920 1,010,000 1,914,600 1.8956 1.880 1.870 1.910 1.870 1.920 1,010,000 1.8956 -1.57%
2015-09-14 0 1.910 1.910 1.930 1.910 1.980 1,010,000 1,975,150 1.9556 1.910 1.910 1.930 1.910 1.980 1,010,000 1.9556 -4.02%
2015-09-11 0 1.990 1.950 1.990 1.980 2.040 165,000 328,250 1.9894 1.990 1.950 1.990 1.980 2.040 165,000 1.9894 0.51%
2015-09-10 0 1.980 1.940 1.980 1.940 2.080 1,005,000 1,974,800 1.9650 1.980 1.940 1.980 1.940 2.080 1,005,000 1.9650 0.00%
2015-09-09 0 1.980 1.960 1.990 1.950 2.030 1,080,000 2,128,800 1.9711 1.980 1.960 1.990 1.950 2.030 1,080,000 1.9711 1.54%
2015-09-08 0 1.950 1.930 1.960 1.930 1.960 1,000,000 1,942,000 1.9420 1.950 1.930 1.960 1.930 1.960 1,000,000 1.9420 0.52%
2015-09-07 0 1.940 1.900 1.950 1.750 1.990 1,515,000 2,879,150 1.9004 1.940 1.900 1.950 1.750 1.990 1,515,000 1.9004 -1.02%
2015-09-04 0 1.960 1.930 1.970 1.900 1.960 1,025,000 1,956,450 1.9087 1.960 1.930 1.970 1.900 1.960 1,025,000 1.9087 1.55%
2015-09-02 0 1.930 1.900 1.930 1.900 1.980 1,045,000 2,001,900 1.9157 1.930 1.900 1.930 1.900 1.980 1,045,000 1.9157 0.52%
2015-09-01 0 1.920 1.920 1.950 1.900 2.030 1,215,000 2,343,250 1.9286 1.920 1.920 1.950 1.900 2.030 1,215,000 1.9286 1.59%
2015-08-31 0 1.890 1.890 1.970 1.880 2.000 1,605,000 3,043,200 1.8961 1.890 1.890 1.970 1.880 2.000 1,605,000 1.8961 -6.90%
2015-08-28 0 2.030 2.000 2.030 1.900 2.040 1,185,000 2,365,400 1.9961 2.030 2.000 2.030 1.900 2.040 1,185,000 1.9961 6.84%
2015-08-27 0 1.900 1.900 1.930 1.740 1.940 1,710,000 3,114,600 1.8214 1.900 1.900 1.930 1.740 1.940 1,710,000 1.8214 9.20%
2015-08-26 0 1.740 1.670 1.740 1.650 1.750 1,000,000 1,727,450 1.7275 1.740 1.670 1.740 1.650 1.750 1,000,000 1.7275 8.75%
2015-08-25 0 1.600 1.600 1.640 1.590 1.760 3,100,000 5,017,950 1.6187 1.600 1.600 1.640 1.590 1.760 3,100,000 1.6187 -10.11%
2015-08-24 0 1.780 1.650 1.790 1.650 1.830 2,025,000 3,420,450 1.6891 1.780 1.650 1.790 1.650 1.830 2,025,000 1.6891 -6.32%
2015-08-21 0 1.900 1.840 1.900 1.800 1.980 1,025,000 1,957,700 1.9100 1.900 1.840 1.900 1.800 1.980 1,025,000 1.9100 -5.00%
2015-08-20 0 2.000 1.980 2.020 1.950 2.250 8,005,000 14,908,650 1.8624 2.000 1.980 2.020 1.950 2.250 8,005,000 1.8624 -6.54%
2015-08-19 0 2.140 2.080 2.140 2.020 2.160 2,130,000 4,458,750 2.0933 2.140 2.080 2.140 2.020 2.160 2,130,000 2.0933 0.00%
2015-08-18 0 2.140 2.080 2.150 2.090 2.340 1,090,000 2,348,450 2.1545 2.140 2.080 2.150 2.090 2.340 1,090,000 2.1545 -3.60%
2015-08-17 0 2.220 2.210 2.230 2.180 2.450 2,225,000 5,093,950 2.2894 2.220 2.210 2.230 2.180 2.450 2,225,000 2.2894 -4.31%
2015-08-14 0 2.320 2.300 2.370 2.090 2.380 2,695,000 5,987,900 2.2219 2.320 2.300 2.370 2.090 2.380 2,695,000 2.2219 12.62%
2015-08-13 0 2.060 2.050 2.070 2.000 2.100 1,235,000 2,541,200 2.0577 2.060 2.050 2.070 2.000 2.100 1,235,000 2.0577 4.57%
2015-08-12 0 1.970 1.940 1.970 1.850 1.980 1,070,000 2,077,800 1.9419 1.970 1.940 1.970 1.850 1.980 1,070,000 1.9419 6.49%
2015-08-11 0 1.850 1.790 1.880 1.780 1.860 1,150,000 2,067,000 1.7974 1.850 1.790 1.880 1.780 1.860 1,150,000 1.7974 3.35%
2015-08-10 0 1.790 1.790 1.810 1.760 1.810 1,020,000 1,831,150 1.7952 1.790 1.790 1.810 1.760 1.810 1,020,000 1.7952 0.00%
2015-08-07 0 1.790 1.750 1.790 1.740 1.810 1,000,000 1,769,450 1.7695 1.790 1.750 1.790 1.740 1.810 1,000,000 1.7695 -0.56%
2015-08-06 0 1.800 1.760 1.800 1.740 1.800 1,010,000 1,800,500 1.7827 1.800 1.760 1.800 1.740 1.800 1,010,000 1.7827 1.69%
2015-08-05 0 1.770 1.720 1.770 1.720 1.850 1,015,000 1,792,200 1.7657 1.770 1.720 1.770 1.720 1.850 1,015,000 1.7657 -0.56%
2015-08-04 0 1.780 1.740 1.780 1.740 1.800 1,000,000 1,761,350 1.7614 1.780 1.740 1.780 1.740 1.800 1,000,000 1.7614 0.56%
2015-08-03 0 1.770 1.650 1.770 1.720 1.790 1,055,000 1,854,350 1.7577 1.770 1.650 1.770 1.720 1.790 1,055,000 1.7577 -1.67%
2015-07-31 0 1.800 1.750 1.800 1.720 1.800 375,000 661,100 1.7629 1.800 1.750 1.800 1.720 1.800 375,000 1.7629 0.00%
2015-07-30 0 1.800 1.790 1.800 1.740 1.820 1,005,000 1,801,300 1.7923 1.800 1.790 1.800 1.740 1.820 1,005,000 1.7923 0.00%
2015-07-29 0 1.800 1.750 1.800 1.700 1.990 1,030,000 1,805,300 1.7527 1.800 1.750 1.800 1.700 1.990 1,030,000 1.7527 5.26%
2015-07-28 0 1.710 1.710 1.770 1.630 1.770 1,305,000 2,214,150 1.6967 1.710 1.710 1.770 1.630 1.770 1,305,000 1.6967 0.00%
2015-07-27 0 1.710 1.680 1.710 1.680 1.770 1,010,000 1,740,850 1.7236 1.710 1.680 1.710 1.680 1.770 1,010,000 1.7236 -2.84%
2015-07-24 0 1.760 1.730 1.790 1.700 1.760 1,070,000 1,858,500 1.7369 1.760 1.730 1.790 1.700 1.760 1,070,000 1.7369 0.00%
2015-07-23 0 1.760 1.740 1.760 1.740 1.810 1,035,000 1,830,350 1.7685 1.760 1.740 1.760 1.740 1.810 1,035,000 1.7685 1.15%
2015-07-22 0 1.740 1.730 1.760 1.690 1.800 1,025,000 1,787,600 1.7440 1.740 1.730 1.760 1.690 1.800 1,025,000 1.7440 -2.79%
2015-07-21 0 1.790 1.750 1.790 1.530 1.850 510,000 909,350 1.7830 1.790 1.750 1.790 1.530 1.850 510,000 1.7830 2.29%
2015-07-20 0 1.750 1.740 1.770 1.740 1.810 1,135,000 2,000,450 1.7625 1.750 1.740 1.770 1.740 1.810 1,135,000 1.7625 0.00%
2015-07-17 0 1.750 1.750 1.860 1.690 1.850 1,215,000 2,124,000 1.7481 1.750 1.750 1.860 1.690 1.850 1,215,000 1.7481 2.34%
2015-07-16 0 1.710 1.710 1.750 1.650 1.770 1,195,000 2,022,850 1.6928 1.710 1.710 1.750 1.650 1.770 1,195,000 1.6928 -2.29%
2015-07-15 0 1.750 1.680 1.800 1.680 1.780 1,120,000 1,918,100 1.7126 1.750 1.680 1.800 1.680 1.780 1,120,000 1.7126 -1.13%
2015-07-14 0 1.770 1.770 1.880 1.750 2.000 1,240,000 2,361,650 1.9046 1.770 1.770 1.880 1.750 2.000 1,240,000 1.9046 -6.35%
2015-07-13 0 1.890 1.820 1.890 1.730 1.900 1,225,000 2,225,650 1.8169 1.890 1.820 1.890 1.730 1.900 1,225,000 1.8169 4.42%
2015-07-10 0 1.810 1.700 1.810 1.600 1.840 1,005,000 1,754,150 1.7454 1.810 1.700 1.810 1.600 1.840 1,005,000 1.7454 7.10%
2015-07-09 0 1.690 1.600 1.690 1.350 1.700 1,025,000 1,638,300 1.5983 1.690 1.600 1.690 1.350 1.700 1,025,000 1.5983 25.19%
2015-07-08 0 1.350 1.340 1.400 1.310 1.550 2,455,000 3,572,300 1.4551 1.350 1.340 1.400 1.310 1.550 2,455,000 1.4551 -15.09%
2015-07-07 0 1.590 1.590 1.680 1.470 1.830 1,425,000 2,376,450 1.6677 1.590 1.590 1.680 1.470 1.830 1,425,000 1.6677 8.16%
2015-07-06 0 1.470 1.440 1.500 1.260 1.890 7,055,000 10,426,150 1.4778 1.470 1.440 1.500 1.260 1.890 7,055,000 1.4778 -16.00%
2015-07-03 0 1.750 1.750 1.760 1.750 1.820 1,030,000 1,826,500 1.7733 1.750 1.750 1.760 1.750 1.820 1,030,000 1.7733 -2.78%
2015-07-02 0 1.800 1.770 1.800 1.770 1.900 6,140,000 11,168,400 1.8190 1.800 1.770 1.800 1.770 1.900 6,140,000 1.8190 -5.26%
2015-06-30 0 1.900 1.900 1.950 1.750 1.910 1,710,000 3,101,700 1.8139 1.900 1.900 1.950 1.750 1.910 1,710,000 1.8139 6.74%
2015-06-29 0 1.780 1.780 1.850 1.760 2.070 2,950,000 5,558,100 1.8841 1.780 1.780 1.850 1.760 2.070 2,950,000 1.8841 -9.64%
2015-06-26 0 1.970 1.970 2.000 1.930 2.010 1,290,000 2,541,350 1.9700 1.970 1.970 2.000 1.930 2.010 1,290,000 1.9700 -1.50%
2015-06-25 0 2.000 2.000 2.020 1.950 2.090 1,960,000 3,925,200 2.0027 2.000 2.000 2.020 1.950 2.090 1,960,000 2.0027 -4.31%
2015-06-24 0 2.090 2.050 2.090 1.930 2.120 1,290,000 2,615,900 2.0278 2.090 2.050 2.090 1.930 2.120 1,290,000 2.0278 2.45%
2015-06-23 0 2.040 2.040 2.050 2.000 2.120 1,110,000 2,270,800 2.0458 2.040 2.040 2.050 2.000 2.120 1,110,000 2.0458 -3.77%
2015-06-22 0 2.120 2.080 2.120 2.060 2.200 1,060,000 2,230,000 2.1038 2.120 2.080 2.120 2.060 2.200 1,060,000 2.1038 1.92%
2015-06-19 0 2.080 2.070 2.100 2.080 2.160 1,075,000 2,256,400 2.0990 2.080 2.070 2.100 2.080 2.160 1,075,000 2.0990 0.48%
2015-06-18 0 2.070 2.060 2.070 2.060 2.110 1,380,000 2,872,700 2.0817 2.070 2.060 2.070 2.060 2.110 1,380,000 2.0817 -1.90%
2015-06-17 0 2.110 2.080 2.110 2.080 2.200 1,055,000 2,230,650 2.1144 2.110 2.080 2.110 2.080 2.200 1,055,000 2.1144 -1.40%
2015-06-16 0 2.140 2.140 2.170 2.100 2.250 880,000 1,905,950 2.1659 2.140 2.140 2.170 2.100 2.250 880,000 2.1659 -3.60%
2015-06-15 0 2.220 2.160 2.300 2.130 2.300 1,050,000 2,297,450 2.1880 2.220 2.160 2.300 2.130 2.300 1,050,000 2.1880 3.26%
2015-06-12 0 2.150 2.130 2.150 2.100 2.210 1,275,000 2,750,650 2.1574 2.150 2.130 2.150 2.100 2.210 1,275,000 2.1574 -2.27%
2015-06-11 0 2.200 2.200 2.220 2.180 2.240 755,000 1,669,450 2.2112 2.200 2.200 2.220 2.180 2.240 755,000 2.2112 1.38%
2015-06-10 0 2.170 2.170 2.190 2.110 2.290 1,845,000 4,032,500 2.1856 2.170 2.170 2.190 2.110 2.290 1,845,000 2.1856 -5.24%
2015-06-09 0 2.290 2.290 2.300 2.260 2.490 3,230,000 7,553,800 2.3386 2.290 2.290 2.300 2.260 2.490 3,230,000 2.3386 -2.97%
2015-06-08 0 2.360 2.350 2.360 2.240 2.360 2,215,000 5,131,550 2.3167 2.360 2.350 2.360 2.240 2.360 2,215,000 2.3167 7.27%
2015-06-05 0 2.200 2.200 2.210 2.140 2.350 3,270,000 7,281,550 2.2268 2.200 2.200 2.210 2.140 2.350 3,270,000 2.2268 2.80%
2015-06-04 0 2.140 2.140 2.190 2.100 2.200 2,000,000 4,310,350 2.1552 2.140 2.140 2.190 2.100 2.200 2,000,000 2.1552 1.90%
2015-06-03 0 2.100 2.080 2.130 2.080 2.200 1,180,000 2,505,700 2.1235 2.100 2.080 2.130 2.080 2.200 1,180,000 2.1235 -1.41%
2015-06-02 0 2.130 2.100 2.130 2.060 2.300 1,675,000 3,669,050 2.1905 2.130 2.100 2.130 2.060 2.300 1,675,000 2.1905 3.40%
2015-06-01 0 2.060 2.060 2.080 1.970 2.070 1,475,000 2,996,450 2.0315 2.060 2.060 2.080 1.970 2.070 1,475,000 2.0315 2.49%
2015-05-29 0 2.010 2.010 2.020 1.850 2.080 1,390,000 2,777,750 1.9984 2.010 2.010 2.020 1.850 2.080 1,390,000 1.9984 4.69%
2015-05-28 0 1.920 1.910 1.920 1.920 2.000 8,805,000 17,173,300 1.9504 1.920 1.910 1.920 1.920 2.000 8,805,000 1.9504 -2.54%
2015-05-27 0 1.970 1.910 1.970 1.910 2.050 1,355,000 2,687,100 1.9831 1.970 1.910 1.970 1.910 2.050 1,355,000 1.9831 -2.96%
2015-05-26 0 2.030 2.030 2.040 1.870 2.040 3,305,000 6,362,300 1.9251 2.030 2.030 2.040 1.870 2.040 3,305,000 1.9251 0.00%
2015-05-22 0 2.030 2.000 2.030 1.990 2.140 10,290,000 21,642,850 2.1033 2.030 2.000 2.030 1.990 2.140 10,290,000 2.1033 -2.40%
2015-05-21 0 2.080 2.030 2.080 2.000 2.080 830,000 1,685,200 2.0304 2.080 2.030 2.080 2.000 2.080 830,000 2.0304 0.97%
2015-05-20 0 2.060 2.060 2.080 2.000 2.150 2,915,000 5,996,550 2.0571 2.060 2.060 2.080 2.000 2.150 2,915,000 2.0571 -5.07%
2015-05-19 0 2.170 2.110 2.170 2.040 2.170 2,255,000 4,753,850 2.1081 2.170 2.110 2.170 2.040 2.170 2,255,000 2.1081 -1.36%
2015-05-18 0 2.200 2.120 2.200 2.020 2.470 15,810,000 34,325,900 2.1712 2.200 2.120 2.200 2.020 2.470 15,810,000 2.1712 -7.17%
2015-05-15 0 2.370 2.300 2.370 2.270 2.470 11,250,000 26,740,700 2.3770 2.370 2.300 2.370 2.270 2.470 11,250,000 2.3770 -0.84%
2015-05-14 0 2.390 2.390 2.400 2.340 2.500 2,790,000 6,722,900 2.4096 2.390 2.390 2.400 2.340 2.500 2,790,000 2.4096 -0.42%
2015-05-13 0 2.400 2.390 2.400 2.190 2.500 18,440,000 44,093,150 2.3912 2.400 2.390 2.400 2.190 2.500 18,440,000 2.3912 11.63%
2015-05-12 0 2.150 2.150 2.170 1.860 2.170 6,200,000 12,091,850 1.9503 2.150 2.150 2.170 1.860 2.170 6,200,000 1.9503 15.59%
2015-05-11 0 1.860 1.850 1.860 1.800 1.860 2,675,000 4,942,350 1.8476 1.860 1.850 1.860 1.800 1.860 2,675,000 1.8476 4.49%
2015-05-08 0 1.780 1.750 1.800 1.760 1.810 85,000 150,850 1.7747 1.780 1.750 1.800 1.760 1.810 85,000 1.7747 1.14%
2015-05-07 0 1.760 1.750 1.830 1.760 1.840 310,000 555,000 1.7903 1.760 1.750 1.830 1.760 1.840 310,000 1.7903 -1.12%
2015-05-06 0 1.780 1.760 1.800 1.700 1.870 405,000 729,150 1.8004 1.780 1.760 1.800 1.700 1.870 405,000 1.8004 4.09%
2015-05-05 0 1.710 1.680 1.770 1.680 1.790 120,000 210,400 1.7533 1.710 1.680 1.770 1.680 1.790 120,000 1.7533 -2.84%
2015-05-04 0 1.760 1.750 1.850 1.740 1.760 260,000 458,050 1.7617 1.760 1.750 1.850 1.740 1.760 260,000 1.7617 0.00%
2015-04-30 0 1.760 1.760 1.810 1.740 1.810 340,000 602,550 1.7722 1.760 1.760 1.810 1.740 1.810 340,000 1.7722 -5.38%
2015-04-29 0 1.860 1.790 1.860 1.790 1.880 355,000 652,050 1.8368 1.860 1.790 1.860 1.790 1.880 355,000 1.8368 1.09%
2015-04-28 0 1.840 1.840 1.930 1.830 1.880 1,160,000 2,176,650 1.8764 1.840 1.840 1.930 1.830 1.880 1,160,000 1.8764 -2.13%
2015-04-27 0 1.880 1.880 1.900 1.880 1.950 1,910,000 3,619,400 1.8950 1.880 1.880 1.900 1.880 1.950 1,910,000 1.8950 2.73%
2015-04-24 0 1.830 1.780 1.850 1.740 1.860 2,500,000 4,437,450 1.7750 1.830 1.780 1.850 1.740 1.860 2,500,000 1.7750 5.17%
2015-04-23 0 1.740 1.670 1.740 1.570 1.830 10,110,000 17,268,100 1.7080 1.740 1.670 1.740 1.570 1.830 10,110,000 1.7080 -4.40%
2015-04-22 0 1.820 1.810 1.860 1.820 1.860 3,845,000 7,108,450 1.8488 1.820 1.810 1.860 1.820 1.860 3,845,000 1.8488 -2.15%
2015-04-21 0 1.860 1.860 1.900 1.860 1.890 3,300,000 6,173,100 1.8706 1.860 1.860 1.900 1.860 1.890 3,300,000 1.8706 0.54%
2015-04-20 0 1.850 1.850 1.900 1.800 1.950 920,000 1,725,050 1.8751 1.850 1.850 1.900 1.800 1.950 920,000 1.8751 -5.13%
2015-04-17 0 1.950 1.940 1.950 1.860 2.020 15,255,000 29,160,700 1.9116 1.950 1.940 1.950 1.860 2.020 15,255,000 1.9116 1.04%
2015-04-16 0 1.930 1.920 1.940 1.880 1.940 7,890,000 14,974,950 1.8980 1.930 1.920 1.940 1.880 1.940 7,890,000 1.8980 1.58%
2015-04-15 0 1.900 1.860 1.920 1.860 1.930 1,095,000 2,070,350 1.8907 1.900 1.860 1.920 1.860 1.930 1,095,000 1.8907 1.60%
2015-04-14 0 1.870 1.860 1.890 1.840 2.020 1,770,000 3,362,550 1.8997 1.870 1.860 1.890 1.840 2.020 1,770,000 1.8997 -3.11%
2015-04-13 0 1.930 1.930 1.980 1.800 2.000 9,905,000 19,233,200 1.9418 1.930 1.930 1.980 1.800 2.000 9,905,000 1.9418 9.66%
2015-04-10 0 1.760 1.760 1.770 1.740 1.790 1,015,000 1,786,250 1.7599 1.760 1.760 1.770 1.740 1.790 1,015,000 1.7599 2.92%
2015-04-09 0 1.710 1.710 1.720 1.680 1.780 980,000 1,670,600 1.7047 1.710 1.710 1.720 1.680 1.780 980,000 1.7047 1.79%
2015-04-08 0 1.680 1.660 1.680 1.610 1.740 1,150,000 1,918,600 1.6683 1.680 1.660 1.680 1.610 1.740 1,150,000 1.6683 5.66%
2015-04-02 0 1.590 1.590 1.600 1.520 1.600 685,000 1,075,300 1.5698 1.590 1.590 1.600 1.520 1.600 685,000 1.5698 3.92%
2015-04-01 0 1.530 1.530 1.560 1.460 1.590 2,855,000 4,246,300 1.4873 1.530 1.530 1.560 1.460 1.590 2,855,000 1.4873 2.00%
2015-03-31 0 1.500 1.500 1.550 1.480 1.650 4,460,000 6,770,050 1.5179 1.500 1.500 1.550 1.480 1.650 4,460,000 1.5179 1.35%
2015-03-30 0 1.480 1.460 1.480 1.430 1.480 300,000 434,350 1.4478 1.480 1.460 1.480 1.430 1.480 300,000 1.4478 3.50%
2015-03-27 0 1.430 1.410 1.440 1.370 1.430 415,000 585,200 1.4101 1.430 1.410 1.440 1.370 1.430 415,000 1.4101 1.42%
2015-03-26 0 1.410 1.400 1.430 1.360 1.410 500,000 698,500 1.3970 1.410 1.400 1.430 1.360 1.410 500,000 1.3970 0.71%
2015-03-25 0 1.400 1.390 1.400 1.390 1.410 285,000 398,650 1.3988 1.400 1.390 1.400 1.390 1.410 285,000 1.3988 1.45%
2015-03-24 0 1.380 1.390 1.400 1.360 1.450 2,715,000 3,749,200 1.3809 1.380 1.390 1.400 1.360 1.450 2,715,000 1.3809 -1.43%
2015-03-23 0 1.400 1.390 1.400 1.390 1.480 690,000 982,000 1.4232 1.400 1.390 1.400 1.390 1.480 690,000 1.4232 0.72%
2015-03-20 0 1.390 1.380 1.420 1.380 1.480 890,000 1,252,400 1.4072 1.390 1.380 1.420 1.380 1.480 890,000 1.4072 0.72%
2015-03-19 0 1.380 1.380 1.390 1.370 1.430 315,000 438,050 1.3906 1.380 1.380 1.390 1.370 1.430 315,000 1.3906 0.00%
2015-03-18 0 1.380 1.380 1.410 1.340 1.470 890,000 1,251,950 1.4067 1.380 1.380 1.410 1.340 1.470 890,000 1.4067 -0.72%
2015-03-17 0 1.390 1.390 1.400 1.350 1.650 3,610,000 5,363,950 1.4859 1.390 1.390 1.400 1.350 1.650 3,610,000 1.4859 0.00%
2015-03-16 0 1.390 1.370 1.390 1.320 1.390 4,330,000 5,753,700 1.3288 1.390 1.370 1.390 1.320 1.390 4,330,000 1.3288 3.73%
2015-03-13 0 1.340 1.290 1.340 1.280 1.340 285,000 374,000 1.3123 1.340 1.290 1.340 1.280 1.340 285,000 1.3123 0.75%
2015-03-12 0 1.330 1.290 1.330 1.270 1.340 165,000 215,850 1.3082 1.330 1.290 1.330 1.270 1.340 165,000 1.3082 4.72%
2015-03-11 0 1.270 1.270 1.320 1.250 1.390 1,725,000 2,219,450 1.2866 1.270 1.270 1.320 1.250 1.390 1,725,000 1.2866 -2.31%
2015-03-10 0 1.300 1.300 1.350 1.290 1.390 1,060,000 1,416,600 1.3364 1.300 1.300 1.350 1.290 1.390 1,060,000 1.3364 0.78%
2015-03-09 0 1.290 1.240 1.290 1.150 1.290 2,090,000 2,430,950 1.1631 1.290 1.240 1.290 1.150 1.290 2,090,000 1.1631 12.17%
2015-03-06 0 1.150 1.150 1.210 1.150 1.220 215,000 249,950 1.1626 1.150 1.150 1.210 1.150 1.220 215,000 1.1626 -0.86%
2015-03-05 0 1.160 1.160 1.240 1.160 1.380 625,000 778,400 1.2454 1.160 1.160 1.240 1.160 1.380 625,000 1.2454 -0.85%
2015-03-04 0 1.170 1.170 1.490 1.170 1.170 5,000 5,850 1.1700 1.170 1.170 1.490 1.170 1.170 5,000 1.1700 0.86%
2015-03-03 0 1.160 1.160 1.200 1.150 1.180 60,000 69,900 1.1650 1.160 1.160 1.200 1.150 1.180 60,000 1.1650 -1.69%
2015-03-02 0 1.180 1.160 1.270 1.180 1.260 605,000 739,200 1.2218 1.180 1.160 1.270 1.180 1.260 605,000 1.2218 -7.81%
2015-02-27 0 1.280 1.280 1.350 1.280 1.320 565,000 729,700 1.2915 1.280 1.280 1.350 1.280 1.320 565,000 1.2915 -3.03%
2015-02-26 0 1.320 1.290 1.350 1.290 1.360 705,000 925,800 1.3132 1.320 1.290 1.350 1.290 1.360 705,000 1.3132 -4.35%
2015-02-25 0 1.380 1.290 1.390 1.300 1.380 150,000 195,900 1.3060 1.380 1.290 1.390 1.300 1.380 150,000 1.3060 7.81%
2015-02-24 0 1.280 1.270 1.360 1.260 1.350 245,000 318,150 1.2986 1.280 1.270 1.360 1.260 1.350 245,000 1.2986 -4.48%
2015-02-23 0 1.340 1.340 1.390 1.330 1.400 200,000 273,950 1.3698 1.340 1.340 1.390 1.330 1.400 200,000 1.3698 0.00%
2015-02-18 0 1.340 1.240 1.390 1.330 1.340 1,400,000 1,875,950 1.3400 1.340 1.240 1.390 1.330 1.340 1,400,000 1.3400 0.75%
2015-02-17 0 1.330 1.320 1.350 1.330 1.470 245,000 335,200 1.3682 1.330 1.320 1.350 1.330 1.470 245,000 1.3682 -4.32%
2015-02-16 0 1.390 1.320 1.390 1.240 1.660 2,585,000 3,625,300 1.4024 1.390 1.320 1.390 1.240 1.660 2,585,000 1.4024 12.10%
2015-02-13 0 1.240 1.240 1.270 1.200 1.290 620,000 778,700 1.2560 1.240 1.240 1.270 1.200 1.290 620,000 1.2560 12.73%
2015-02-12 0 1.100 1.100 1.200 1.090 1.110 3,010,000 3,311,700 1.1002 1.100 1.100 1.200 1.090 1.110 3,010,000 1.1002 0.00%
2015-02-11 0 1.100 1.070 1.180 1.040 1.290 745,000 830,750 1.1151 1.100 1.070 1.180 1.040 1.290 745,000 1.1151 8.91%
2015-02-10 0 1.010 1.010 1.040 1.000 1.030 745,000 752,300 1.0098 1.010 1.010 1.040 1.000 1.030 745,000 1.0098 2.02%
2015-02-09 0 0.990 0.990 1.040 0.990 1.130 705,000 727,400 1.0318 0.990 0.990 1.040 0.990 1.130 705,000 1.0318 -1.98%
2015-02-06 0 1.010 1.000 1.090 1.000 1.190 1,055,000 1,129,050 1.0702 1.010 1.000 1.090 1.000 1.190 1,055,000 1.0702 -10.62%
2015-02-05 0 1.130 1.130 1.170 1.130 1.190 485,000 559,000 1.1526 1.130 1.130 1.170 1.130 1.190 485,000 1.1526 -5.04%
2015-02-04 0 1.190 1.170 1.200 1.150 1.210 315,000 371,050 1.1779 1.190 1.170 1.200 1.150 1.210 315,000 1.1779 0.00%
2015-02-03 0 1.190 1.180 1.190 1.150 1.230 830,000 975,050 1.1748 1.190 1.180 1.190 1.150 1.230 830,000 1.1748 -3.25%
2015-02-02 0 1.230 1.200 1.240 1.170 1.300 1,220,000 1,489,500 1.2209 1.230 1.200 1.240 1.170 1.300 1,220,000 1.2209 -0.81%
2015-01-30 0 1.240 1.220 1.240 1.190 1.450 2,880,000 3,555,900 1.2347 1.240 1.220 1.240 1.190 1.450 2,880,000 1.2347 4.20%
2015-01-29 0 1.190 1.160 1.250 1.190 1.220 380,000 454,900 1.1971 1.190 1.160 1.250 1.190 1.220 380,000 1.1971 -0.83%
2015-01-28 0 1.200 1.190 1.220 1.200 1.290 570,000 692,450 1.2148 1.200 1.190 1.220 1.200 1.290 570,000 1.2148 -6.25%
2015-01-27 0 1.280 1.230 1.280 1.200 1.350 1,550,000 1,956,100 1.2620 1.280 1.230 1.280 1.200 1.350 1,550,000 1.2620 -4.48%
2015-01-26 0 1.340 1.290 1.340 1.280 1.480 1,005,000 1,329,950 1.3233 1.340 1.290 1.340 1.280 1.480 1,005,000 1.3233 -11.26%
2015-01-23 0 1.510 1.410 1.510 1.440 1.530 740,000 1,099,550 1.4859 1.510 1.410 1.510 1.440 1.530 740,000 1.4859 4.14%
2015-01-22 0 1.450 1.430 1.500 1.430 1.560 380,000 563,650 1.4833 1.450 1.430 1.500 1.430 1.560 380,000 1.4833 -3.97%
2015-01-21 0 1.510 1.490 1.650 1.450 1.690 395,000 612,700 1.5511 1.510 1.490 1.650 1.450 1.690 395,000 1.5511 5.59%
2015-01-20 0 1.430 1.420 1.480 1.430 1.520 1,200,000 1,816,250 1.5135 1.430 1.420 1.480 1.430 1.520 1,200,000 1.5135 -3.38%
2015-01-19 0 1.480 1.450 1.570 1.480 1.620 1,415,000 2,217,700 1.5673 1.480 1.450 1.570 1.480 1.620 1,415,000 1.5673 -7.50%
2015-01-16 0 1.600 1.600 1.650 1.550 1.700 455,000 733,450 1.6120 1.600 1.600 1.650 1.550 1.700 455,000 1.6120 3.23%
2015-01-15 0 1.550 1.420 1.550 1.480 1.560 455,000 702,050 1.5430 1.550 1.420 1.550 1.480 1.560 455,000 1.5430 -1.27%
2015-01-14 0 1.570 1.520 1.580 1.540 1.700 425,000 668,300 1.5725 1.570 1.520 1.580 1.540 1.700 425,000 1.5725 1.95%
2015-01-13 0 1.540 1.530 1.620 1.510 1.730 1,200,000 1,915,550 1.5963 1.540 1.530 1.620 1.510 1.730 1,200,000 1.5963 1.99%
2015-01-12 0 1.510 1.510 1.600 1.510 1.700 475,000 746,600 1.5718 1.510 1.510 1.600 1.510 1.700 475,000 1.5718 -14.20%
2015-01-09 0 1.760 1.840 1.850 1.760 1.820 15,000 27,000 1.8000 1.760 1.840 1.850 1.760 1.820 15,000 1.8000 -3.30%
2015-01-08 0 1.820 1.760 1.840 1.780 1.820 480,000 855,150 1.7816 1.820 1.760 1.840 1.780 1.820 480,000 1.7816 -0.55%
2015-01-07 0 1.830 1.820 1.900 1.820 1.900 2,430,000 4,554,600 1.8743 1.830 1.820 1.900 1.820 1.900 2,430,000 1.8743 -8.50%
2015-01-06 0 2.000 1.920 2.000 1.870 2.120 415,000 795,800 1.9176 2.000 1.920 2.000 1.870 2.120 415,000 1.9176 -8.26%
2015-01-05 0 2.180 1.900 2.180 1.780 2.200 130,000 247,550 1.9042 2.180 1.900 2.180 1.780 2.200 130,000 1.9042 4.81%
2015-01-02 0 2.080 1.900 2.110 2.080 2.310 3,850,000 8,184,000 2.1257 2.080 1.900 2.110 2.080 2.310 3,850,000 2.1257 -0.95%
2014-12-31 0 2.100 2.080 2.170 2.100 2.100 40,000 84,000 2.1000 2.100 2.080 2.170 2.100 2.100 40,000 2.1000 0.96%
2014-12-30 0 2.080 2.060 2.220 2.080 2.240 160,000 336,350 2.1022 2.080 2.060 2.220 2.080 2.240 160,000 2.1022 -2.35%
2014-12-29 0 2.130 2.130 2.280 2.100 2.350 530,000 1,167,300 2.2025 2.130 2.130 2.280 2.100 2.350 530,000 2.2025 -6.99%
2014-12-24 0 2.290 2.050 2.290 2.100 2.370 190,000 406,000 2.1368 2.290 2.050 2.290 2.100 2.370 190,000 2.1368 9.05%
2014-12-23 0 2.100 2.060 2.160 2.100 2.160 200,000 425,150 2.1258 2.100 2.060 2.160 2.100 2.160 200,000 2.1258 -12.50%
2014-12-22 0 2.400 2.280 2.390 2.170 2.440 410,000 930,800 2.2702 2.400 2.280 2.390 2.170 2.440 410,000 2.2702 11.63%
2014-12-19 0 2.150 2.150 2.390 2.150 2.400 200,000 434,000 2.1700 2.150 2.150 2.390 2.150 2.400 200,000 2.1700 -10.42%
2014-12-18 0 2.400 2.100 2.400 - - 0 0 - 2.400 2.100 2.400 - - 0 - -2.04%
2014-12-17 0 2.450 2.300 2.470 2.400 2.530 1,175,000 2,879,650 2.4508 2.450 2.300 2.470 2.400 2.530 1,175,000 2.4508 -2.00%
2014-12-16 0 2.500 2.500 2.550 2.450 2.800 4,260,000 10,768,050 2.5277 2.500 2.500 2.550 2.450 2.800 4,260,000 2.5277 2.04%
2014-12-15 0 2.450 2.340 2.450 1.510 2.650 1,460,000 3,126,800 2.1416 2.450 2.340 2.450 1.510 2.650 1,460,000 2.1416 65.54%
2014-12-12 0 1.480 1.410 1.480 1.360 1.480 100,000 143,600 1.4360 1.480 1.410 1.480 1.360 1.480 100,000 1.4360 8.03%
2014-12-11 0 1.370 1.300 1.370 1.300 1.450 855,000 1,160,650 1.3575 1.370 1.300 1.370 1.300 1.450 855,000 1.3575 -5.52%
2014-12-10 0 1.450 1.450 1.470 1.290 1.540 2,025,000 2,741,500 1.3538 1.450 1.450 1.470 1.290 1.540 2,025,000 1.3538 -7.05%
2014-12-09 0 1.560 1.520 1.610 1.520 1.990 1,285,000 2,111,250 1.6430 1.560 1.520 1.610 1.520 1.990 1,285,000 1.6430 -20.81%
2014-12-08 0 1.970 1.820 1.970 1.780 2.200 1,025,000 1,940,600 1.8933 1.970 1.820 1.970 1.780 2.200 1,025,000 1.8933 -10.45%
2014-12-05 0 2.200 2.160 2.200 2.200 2.340 175,000 398,400 2.2766 2.200 2.160 2.200 2.200 2.340 175,000 2.2766 -15.38%
2014-12-04 0 2.600 2.320 2.600 - - 0 0 - 2.600 2.320 2.600 - - 0 - 0.00%
2014-12-03 0 2.600 2.400 2.650 - - 0 0 - 2.600 2.400 2.650 - - 0 - 0.00%
2014-12-02 0 2.600 2.400 2.630 2.400 2.600 2,280,000 5,924,950 2.5987 2.600 2.400 2.630 2.400 2.600 2,280,000 2.5987 0.39%
2014-12-01 0 2.590 2.450 2.590 2.120 2.600 5,140,000 12,703,950 2.4716 2.590 2.450 2.590 2.120 2.600 5,140,000 2.4716 3.60%
2014-11-28 0 2.500 2.470 2.720 2.500 2.500 30,000 75,000 2.5000 2.500 2.470 2.720 2.500 2.500 30,000 2.5000 -7.41%
2014-11-27 0 2.700 2.540 2.700 - - 0 0 - 2.700 2.540 2.700 - - 0 - 0.00%
2014-11-26 0 2.700 2.510 2.800 2.210 2.850 95,000 242,350 2.5511 2.700 2.510 2.800 2.210 2.850 95,000 2.5511 3.85%
2014-11-25 0 2.600 2.580 2.640 2.600 2.800 2,840,000 8,070,800 2.8418 2.600 2.580 2.640 2.600 2.800 2,840,000 2.8418 -13.04%
2014-11-24 0 2.990 2.830 2.990 2.600 3.100 460,000 1,271,400 2.7639 2.990 2.830 2.990 2.600 3.100 460,000 2.7639 -6.56%
2014-11-21 0 3.200 3.050 3.750 3.200 3.790 2,385,000 8,547,900 3.5840 3.200 3.050 3.750 3.200 3.790 2,385,000 3.5840 -12.57%
2014-11-20 0 3.660 3.650 3.840 3.660 3.920 220,000 817,500 3.7159 3.660 3.650 3.840 3.660 3.920 220,000 3.7159 -4.94%
2014-11-19 0 3.850 3.780 3.900 3.720 3.850 5,520,000 20,659,200 3.7426 3.850 3.780 3.900 3.720 3.850 5,520,000 3.7426 2.67%
2014-11-18 0 3.750 3.710 3.750 3.700 3.920 115,000 432,800 3.7635 3.750 3.710 3.750 3.700 3.920 115,000 3.7635 0.81%
2014-11-17 0 3.720 3.710 3.720 3.100 4.650 5,375,000 20,323,400 3.7811 3.720 3.710 3.720 3.100 4.650 5,375,000 3.7811 -20.00%
2014-11-14 0 4.650 4.560 4.650 4.400 4.800 760,000 3,444,350 4.5320 4.650 4.560 4.650 4.400 4.800 760,000 4.5320 5.68%
2014-11-13 0 4.400 4.360 4.400 3.830 4.400 7,880,000 30,639,000 3.8882 4.400 4.360 4.400 3.830 4.400 7,880,000 3.8882 14.29%
2014-11-12 0 3.850 3.800 3.850 3.610 3.850 360,000 1,339,200 3.7200 3.850 3.800 3.850 3.610 3.850 360,000 3.7200 6.65%
2014-11-11 0 3.610 3.560 3.620 3.300 3.620 440,000 1,534,150 3.4867 3.610 3.560 3.620 3.300 3.620 440,000 3.4867 7.44%
2014-11-10 0 3.360 3.160 3.360 3.250 3.500 295,000 980,850 3.3249 3.360 3.160 3.360 3.250 3.500 295,000 3.3249 1.82%
2014-11-07 0 3.300 3.120 3.290 2.940 3.500 820,000 2,628,000 3.2049 3.300 3.120 3.290 2.940 3.500 820,000 3.2049 13.01%
2014-11-06 0 2.920 2.910 2.940 2.870 2.920 455,000 1,321,500 2.9044 2.920 2.910 2.940 2.870 2.920 455,000 2.9044 1.74%
2014-11-05 0 2.870 2.870 2.900 2.760 2.850 35,000 97,600 2.7886 2.870 2.870 2.900 2.760 2.850 35,000 2.7886 -1.71%
2014-11-04 0 2.920 2.920 2.950 2.850 2.880 75,000 214,500 2.8600 2.920 2.920 2.950 2.850 2.880 75,000 2.8600 1.39%
2014-11-03 0 2.880 2.880 2.950 2.850 2.880 175,000 499,350 2.8534 2.880 2.880 2.950 2.850 2.880 175,000 2.8534 -3.36%
2014-10-31 0 2.980 2.820 2.980 2.800 2.980 145,000 418,500 2.8862 2.980 2.820 2.980 2.800 2.980 145,000 2.8862 3.47%
2014-10-30 0 2.880 2.810 2.990 2.750 3.020 90,000 256,100 2.8456 2.880 2.810 2.990 2.750 3.020 90,000 2.8456 1.05%
2014-10-29 0 2.850 2.850 2.920 2.850 3.050 315,000 930,750 2.9548 2.850 2.850 2.920 2.850 3.050 315,000 2.9548 -3.06%
2014-10-28 0 2.940 2.930 3.000 2.800 3.140 215,000 626,200 2.9126 2.940 2.930 3.000 2.800 3.140 215,000 2.9126 -3.61%
2014-10-27 0 3.050 3.000 3.100 2.800 3.100 970,000 2,909,050 2.9990 3.050 3.000 3.100 2.800 3.100 970,000 2.9990 14.66%
2014-10-24 0 2.660 2.560 2.720 2.440 2.720 365,000 955,000 2.6164 2.660 2.560 2.720 2.440 2.720 365,000 2.6164 9.02%
2014-10-23 0 2.440 2.400 2.500 2.210 2.600 7,475,000 17,385,100 2.3258 2.440 2.400 2.500 2.210 2.600 7,475,000 2.3258 16.19%
2014-10-22 0 2.100 2.100 2.190 2.030 2.500 7,220,000 14,772,150 2.0460 2.100 2.100 2.190 2.030 2.500 7,220,000 2.0460 -6.67%
2014-10-21 0 2.250 2.210 2.350 2.200 2.500 505,000 1,156,800 2.2907 2.250 2.210 2.350 2.200 2.500 505,000 2.2907 1.81%
2014-10-20 0 2.210 2.210 2.300 2.130 2.840 1,350,000 3,248,550 2.4063 2.210 2.210 2.300 2.130 2.840 1,350,000 2.4063 -10.89%
2014-10-17 0 2.480 2.400 2.480 2.160 3.100 1,935,000 5,128,950 2.6506 2.480 2.400 2.480 2.160 3.100 1,935,000 2.6506 15.35%
2014-10-16 0 2.150 2.150 2.240 2.050 2.250 4,605,000 9,792,350 2.1265 2.150 2.150 2.240 2.050 2.250 4,605,000 2.1265 -5.70%
2014-10-15 0 2.280 2.250 2.280 1.850 2.280 2,325,000 4,675,700 2.0111 2.280 2.250 2.280 1.850 2.280 2,325,000 2.0111 30.29%
2014-10-14 0 1.750 1.750 1.810 1.660 1.750 2,265,000 3,876,200 1.7113 1.750 1.750 1.810 1.660 1.750 2,265,000 1.7113 6.71%
2014-10-13 0 1.640 1.560 1.640 1.630 1.700 1,040,000 1,713,450 1.6475 1.640 1.560 1.640 1.630 1.700 1,040,000 1.6475 2.50%
2014-10-10 0 1.600 1.600 1.650 1.580 1.620 2,010,000 3,217,500 1.6007 1.600 1.600 1.650 1.580 1.620 2,010,000 1.6007 0.00%
2014-10-09 0 1.600 1.580 1.600 1.550 1.620 1,520,000 2,437,050 1.6033 1.600 1.580 1.600 1.550 1.620 1,520,000 1.6033 2.56%
2014-10-08 0 1.560 1.560 1.600 - - 0 0 - 1.560 1.560 1.600 - - 0 - 1.30%
2014-10-07 0 1.540 1.530 1.630 1.540 1.550 1,375,000 2,122,600 1.5437 1.540 1.530 1.630 1.540 1.550 1,375,000 1.5437 -0.65%
2014-10-06 0 1.550 1.530 1.550 1.550 1.580 190,000 296,900 1.5626 1.550 1.530 1.550 1.550 1.580 190,000 1.5626 1.97%
2014-10-03 0 1.520 1.480 1.630 1.510 1.520 110,000 166,850 1.5168 1.520 1.480 1.630 1.510 1.520 110,000 1.5168 0.00%
2014-09-30 0 1.520 1.450 1.520 1.500 1.550 190,000 292,200 1.5379 1.520 1.450 1.520 1.500 1.550 190,000 1.5379 5.56%
2014-09-29 0 1.440 1.440 1.580 1.430 1.440 30,000 43,000 1.4333 1.440 1.440 1.580 1.430 1.440 30,000 1.4333 -4.00%
2014-09-26 0 1.500 1.450 1.600 1.500 1.500 90,000 135,000 1.5000 1.500 1.450 1.600 1.500 1.500 90,000 1.5000 0.00%
2014-09-25 0 1.500 1.450 1.550 1.400 1.510 770,000 1,157,100 1.5027 1.500 1.450 1.550 1.400 1.510 770,000 1.5027 2.74%
2014-09-24 0 1.460 1.460 1.610 1.450 1.500 1,070,000 1,604,100 1.4992 1.460 1.460 1.610 1.450 1.500 1,070,000 1.4992 -2.67%
2014-09-23 0 1.500 1.500 1.590 1.450 1.650 4,120,000 6,041,550 1.4664 1.500 1.500 1.590 1.450 1.650 4,120,000 1.4664 0.00%
2014-09-22 0 1.500 1.500 1.570 1.450 1.500 3,225,000 4,787,500 1.4845 1.500 1.500 1.570 1.450 1.500 3,225,000 1.4845 -1.32%
2014-09-19 0 1.520 1.520 1.580 1.520 1.530 65,000 99,400 1.5292 1.520 1.520 1.580 1.520 1.530 65,000 1.5292 0.00%
2014-09-18 0 1.520 1.520 1.590 1.520 1.610 3,120,000 4,751,600 1.5229 1.520 1.520 1.590 1.520 1.610 3,120,000 1.5229 -4.40%
2014-09-17 0 1.590 1.500 1.590 1.500 1.600 50,000 77,000 1.5400 1.590 1.500 1.590 1.500 1.600 50,000 1.5400 -1.85%
2014-09-16 0 1.620 1.550 1.620 1.620 1.650 30,000 48,900 1.6300 1.620 1.550 1.620 1.620 1.650 30,000 1.6300 3.18%
2014-09-15 0 1.570 1.460 1.570 1.550 1.630 260,000 406,050 1.5617 1.570 1.460 1.570 1.550 1.630 260,000 1.5617 4.67%
2014-09-12 0 1.500 1.470 1.540 1.500 1.560 1,135,000 1,707,300 1.5042 1.500 1.470 1.540 1.500 1.560 1,135,000 1.5042 0.00%
2014-09-11 0 1.500 1.460 1.500 1.460 1.560 1,125,000 1,694,500 1.5062 1.500 1.460 1.500 1.460 1.560 1,125,000 1.5062 2.74%
2014-09-10 0 1.460 1.450 1.610 1.400 1.500 2,005,000 2,967,000 1.4798 1.460 1.450 1.610 1.400 1.500 2,005,000 1.4798 0.69%
2014-09-08 0 1.450 1.450 1.620 - - 5,000 7,250 1.4500 1.450 1.450 1.620 - - 5,000 1.4500 0.00%
2014-09-05 0 1.450 1.400 1.600 1.450 1.500 1,440,000 2,114,000 1.4681 1.450 1.400 1.600 1.450 1.500 1,440,000 1.4681 -2.03%
2014-09-04 0 1.480 1.470 1.570 1.480 1.500 1,015,000 1,502,300 1.4801 1.480 1.470 1.570 1.480 1.500 1,015,000 1.4801 0.68%
2014-09-03 0 1.470 1.460 1.550 1.470 1.630 3,070,000 4,647,300 1.5138 1.470 1.460 1.550 1.470 1.630 3,070,000 1.5138 0.68%
2014-09-02 0 1.460 1.460 1.590 1.430 1.460 1,415,000 2,065,750 1.4599 1.460 1.460 1.590 1.430 1.460 1,415,000 1.4599 3.55%
2014-09-01 0 1.410 1.410 1.630 1.410 1.480 1,100,000 1,559,200 1.4175 1.410 1.410 1.630 1.410 1.480 1,100,000 1.4175 -4.73%
2014-08-29 0 1.480 1.480 1.580 1.450 1.450 1,000,000 1,450,000 1.4500 1.480 1.480 1.580 1.450 1.450 1,000,000 1.4500 -6.33%
2014-08-28 0 1.580 1.510 1.580 1.460 1.650 6,180,000 9,752,200 1.5780 1.580 1.510 1.580 1.460 1.650 6,180,000 1.5780 5.33%
2014-08-27 0 1.500 1.500 1.600 1.460 1.550 1,440,000 2,148,400 1.4919 1.500 1.500 1.600 1.460 1.550 1,440,000 1.4919 -1.96%
2014-08-26 0 1.530 1.510 1.550 1.500 1.530 1,155,000 1,762,800 1.5262 1.530 1.510 1.550 1.500 1.530 1,155,000 1.5262 1.32%
2014-08-25 0 1.510 1.500 1.590 1.500 1.510 1,550,000 2,340,000 1.5097 1.510 1.500 1.590 1.500 1.510 1,550,000 1.5097 -1.31%
2014-08-22 0 1.530 1.500 1.550 1.500 1.630 1,935,000 2,940,500 1.5196 1.530 1.500 1.550 1.500 1.630 1,935,000 1.5196 -1.29%
2014-08-21 0 1.550 1.500 1.550 1.500 1.550 2,075,000 3,167,150 1.5263 1.550 1.500 1.550 1.500 1.550 2,075,000 1.5263 -2.52%
2014-08-20 0 1.590 1.510 1.590 1.400 1.800 2,360,000 3,806,250 1.6128 1.590 1.510 1.590 1.400 1.800 2,360,000 1.6128 9.66%
2014-08-19 0 1.450 1.450 1.590 1.450 1.650 2,280,000 3,652,450 1.6020 1.450 1.450 1.590 1.450 1.650 2,280,000 1.6020 -13.17%
2014-08-18 0 1.670 1.680 1.740 1.600 1.830 2,580,000 4,373,750 1.6953 1.670 1.680 1.740 1.600 1.830 2,580,000 1.6953 -4.57%
2014-08-15 0 1.750 1.750 1.770 1.500 2.090 11,650,000 20,575,900 1.7662 1.750 1.750 1.770 1.500 2.090 11,650,000 1.7662

Webb-site Database - Powered By Linux Group

Back to top