Wuxi Sunlit Science and Technology Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01289  2014-11-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2.430 2.410 2.500 2.410 2.580 119,000 295,855 2.4862 2.430 2.410 2.500 2.410 2.580 119,000 2.4862 -5.81%
2026-02-02 0 2.580 2.580 2.600 2.580 2.650 9,500 24,750 2.6053 2.580 2.580 2.600 2.580 2.650 9,500 2.6053 -0.77%
2026-01-30 0 2.600 2.600 2.700 2.580 2.650 41,500 108,385 2.6117 2.600 2.600 2.700 2.580 2.650 41,500 2.6117 -0.38%
2026-01-29 0 2.610 2.610 2.680 2.580 2.720 191,500 504,045 2.6321 2.610 2.610 2.680 2.580 2.720 191,500 2.6321 -4.04%
2026-01-28 0 2.720 2.720 2.750 2.720 2.730 20,500 55,960 2.7298 2.720 2.720 2.750 2.720 2.730 20,500 2.7298 -0.37%
2026-01-27 0 2.730 2.720 2.750 2.700 2.730 16,500 45,030 2.7291 2.730 2.720 2.750 2.700 2.730 16,500 2.7291 0.37%
2026-01-26 0 2.720 2.720 2.780 2.720 2.720 8,500 23,120 2.7200 2.720 2.720 2.780 2.720 2.720 8,500 2.7200 0.37%
2026-01-23 0 2.710 2.710 2.730 2.710 2.730 21,000 57,140 2.7210 2.710 2.710 2.730 2.710 2.730 21,000 2.7210 -0.37%
2026-01-22 0 2.720 2.750 2.780 2.720 2.720 31,500 85,680 2.7200 2.720 2.750 2.780 2.720 2.720 31,500 2.7200 -0.73%
2026-01-21 0 2.740 2.720 2.740 2.700 2.780 44,000 119,670 2.7198 2.740 2.720 2.740 2.700 2.780 44,000 2.7198 -0.72%
2026-01-20 0 2.760 2.760 2.800 2.700 2.750 58,500 159,110 2.7198 2.760 2.760 2.800 2.700 2.750 58,500 2.7198 -1.08%
2026-01-19 0 2.790 2.760 2.800 2.760 2.840 43,500 121,200 2.7862 2.790 2.760 2.800 2.760 2.840 43,500 2.7862 1.45%
2026-01-16 0 2.750 2.750 2.800 - - 0 0 - 2.750 2.750 2.800 - - 0 - 1.10%
2026-01-15 0 2.720 2.710 2.830 2.700 2.840 21,500 59,770 2.7800 2.720 2.710 2.830 2.700 2.840 21,500 2.7800 1.12%
2026-01-14 0 2.690 2.690 2.750 2.650 2.780 128,000 347,020 2.7111 2.690 2.690 2.750 2.650 2.780 128,000 2.7111 -2.54%
2026-01-13 0 2.760 2.760 2.780 2.750 2.800 19,500 54,360 2.7877 2.760 2.760 2.780 2.750 2.800 19,500 2.7877 -0.72%
2026-01-09 0 2.780 2.780 2.920 2.770 2.800 33,500 93,390 2.7878 2.780 2.780 2.920 2.770 2.800 33,500 2.7878 -0.71%
2026-01-08 0 2.800 2.800 2.920 - - 0 0 - 2.800 2.800 2.920 - - 0 - 0.00%
2026-01-07 0 2.800 2.770 2.800 - - 1,000 2,770 2.7700 2.800 2.770 2.800 - - 1,000 2.7700 0.00%
2026-01-06 0 2.800 2.800 2.890 2.770 2.820 2,500 7,025 2.8100 2.800 2.800 2.890 2.770 2.820 2,500 2.8100 -0.71%
2026-01-05 0 2.820 2.820 2.890 2.800 2.820 7,000 19,660 2.8086 2.820 2.820 2.890 2.800 2.820 7,000 2.8086 -2.08%
2025-12-31 0 2.880 2.800 2.880 2.850 2.920 20,500 59,050 2.8805 2.880 2.800 2.880 2.850 2.920 20,500 2.8805 2.86%
2025-12-30 0 2.800 2.790 2.800 2.800 2.800 23,500 65,800 2.8000 2.800 2.790 2.800 2.800 2.800 23,500 2.8000 0.36%
2025-12-29 0 2.790 2.790 2.930 2.780 2.820 11,500 32,260 2.8052 2.790 2.790 2.930 2.780 2.820 11,500 2.8052 -0.36%
2025-12-24 0 2.800 2.750 2.800 - - 0 0 - 2.800 2.750 2.800 - - 0 - 0.00%
2025-12-23 0 2.800 2.770 2.880 2.760 2.800 6,000 16,780 2.7967 2.800 2.770 2.880 2.760 2.800 6,000 2.7967 0.00%
2025-12-22 0 2.800 2.800 2.840 2.800 2.850 27,000 76,125 2.8194 2.800 2.800 2.840 2.800 2.850 27,000 2.8194 1.45%
2025-12-19 0 2.760 2.760 2.770 2.750 2.780 80,000 222,200 2.7775 2.760 2.760 2.770 2.750 2.780 80,000 2.7775 -2.82%
2025-12-18 0 2.840 2.830 2.840 2.850 2.860 15,500 44,195 2.8513 2.840 2.830 2.840 2.850 2.860 15,500 2.8513 -0.70%
2025-12-17 0 2.860 2.850 2.870 2.800 2.860 49,000 138,265 2.8217 2.860 2.850 2.870 2.800 2.860 49,000 2.8217 0.35%
2025-12-16 0 2.850 2.850 2.920 2.850 2.850 11,000 31,350 2.8500 2.850 2.850 2.920 2.850 2.850 11,000 2.8500 -0.35%
2025-12-15 0 2.860 2.860 2.900 2.840 2.850 19,000 54,105 2.8476 2.860 2.860 2.900 2.840 2.850 19,000 2.8476 0.70%
2025-12-12 0 2.840 2.840 2.910 2.840 2.950 22,000 64,470 2.9305 2.840 2.840 2.910 2.840 2.950 22,000 2.9305 -2.07%
2025-12-11 0 2.900 2.850 2.900 2.850 2.910 16,500 47,430 2.8745 2.900 2.850 2.900 2.850 2.910 16,500 2.8745 2.11%
2025-12-10 0 2.840 2.830 2.840 2.830 2.840 23,500 66,585 2.8334 2.840 2.830 2.840 2.830 2.840 23,500 2.8334 0.35%
2025-12-09 0 2.830 2.820 2.840 2.830 2.840 19,000 53,810 2.8321 2.830 2.820 2.840 2.830 2.840 19,000 2.8321 -1.39%
2025-12-08 0 2.870 2.850 2.870 2.870 2.950 72,500 208,750 2.8793 2.870 2.850 2.870 2.870 2.950 72,500 2.8793 0.00%
2025-12-05 0 2.870 2.830 2.870 2.830 2.950 24,500 70,330 2.8706 2.870 2.830 2.870 2.830 2.950 24,500 2.8706 1.41%
2025-12-04 0 2.830 2.780 2.870 2.780 2.830 71,000 199,085 2.8040 2.830 2.780 2.870 2.780 2.830 71,000 2.8040 1.43%
2025-12-03 0 2.790 2.790 2.810 2.760 2.810 78,500 218,755 2.7867 2.790 2.790 2.810 2.760 2.810 78,500 2.7867 0.72%
2025-12-02 0 2.770 2.760 2.770 2.750 2.770 22,000 60,670 2.7577 2.770 2.760 2.770 2.750 2.770 22,000 2.7577 -1.07%
2025-12-01 0 2.800 2.800 2.810 2.770 2.770 20,000 55,400 2.7700 2.800 2.800 2.810 2.770 2.770 20,000 2.7700 1.08%
2025-11-28 0 2.770 2.770 2.810 2.770 2.770 3,000 8,310 2.7700 2.770 2.770 2.810 2.770 2.770 3,000 2.7700 0.36%
2025-11-27 0 2.760 2.760 2.810 2.760 2.800 6,500 18,060 2.7785 2.760 2.760 2.810 2.760 2.800 6,500 2.7785 0.36%
2025-11-26 0 2.750 2.750 2.780 2.750 2.790 11,500 32,065 2.7883 2.750 2.750 2.780 2.750 2.790 11,500 2.7883 -1.43%
2025-11-25 0 2.790 2.750 2.790 - - 0 0 - 2.790 2.750 2.790 - - 0 - -0.71%
2025-11-24 0 2.810 2.800 2.820 2.800 2.810 48,500 136,000 2.8041 2.810 2.800 2.820 2.800 2.810 48,500 2.8041 0.36%
2025-11-21 0 2.800 2.770 2.800 2.760 2.820 72,000 200,845 2.7895 2.800 2.770 2.800 2.760 2.820 72,000 2.7895 -0.36%
2025-11-20 0 2.810 2.780 2.830 - - 0 0 - 2.810 2.780 2.830 - - 0 - 0.00%
2025-11-19 0 2.810 2.770 2.810 2.770 2.840 44,500 125,085 2.8109 2.810 2.770 2.810 2.770 2.840 44,500 2.8109 0.72%
2025-11-18 0 2.790 2.760 2.790 2.730 2.800 43,500 121,550 2.7943 2.790 2.760 2.790 2.730 2.800 43,500 2.7943 1.82%
2025-11-17 0 2.740 2.740 2.750 2.740 2.820 74,500 207,510 2.7854 2.740 2.740 2.750 2.740 2.820 74,500 2.7854 -0.36%
2025-11-14 0 2.750 2.740 2.760 2.740 2.750 21,000 57,730 2.7490 2.750 2.740 2.760 2.740 2.750 21,000 2.7490 -0.36%
2025-11-13 0 2.760 2.760 2.800 2.760 2.800 30,000 83,560 2.7853 2.760 2.760 2.800 2.760 2.800 30,000 2.7853 -1.08%
2025-11-12 0 2.790 2.760 2.790 2.740 2.790 12,000 33,375 2.7813 2.790 2.760 2.790 2.740 2.790 12,000 2.7813 0.72%
2025-11-11 0 2.770 2.750 2.800 2.760 2.800 58,000 160,650 2.7698 2.770 2.750 2.800 2.760 2.800 58,000 2.7698 0.73%
2025-11-10 0 2.750 2.700 2.750 2.750 2.800 100,000 278,375 2.7838 2.750 2.700 2.750 2.750 2.800 100,000 2.7838 -1.08%
2025-11-07 0 2.780 2.780 2.820 2.770 2.780 4,500 12,485 2.7744 2.780 2.780 2.820 2.770 2.780 4,500 2.7744 0.36%
2025-11-06 0 2.770 2.760 2.810 2.770 2.800 35,500 98,965 2.7877 2.770 2.760 2.810 2.770 2.800 35,500 2.7877 -0.36%
2025-11-05 0 2.780 2.770 2.780 2.780 2.840 41,500 116,010 2.7954 2.780 2.770 2.780 2.780 2.840 41,500 2.7954 -2.11%
2025-11-04 0 2.840 2.770 2.840 2.720 2.840 52,000 146,315 2.8138 2.840 2.770 2.840 2.720 2.840 52,000 2.8138 4.80%
2025-11-03 0 2.710 2.710 2.750 2.680 2.800 72,000 196,960 2.7356 2.710 2.710 2.750 2.680 2.800 72,000 2.7356 -4.24%
2025-10-31 0 2.830 2.820 2.830 2.820 2.840 73,500 208,200 2.8327 2.830 2.820 2.830 2.820 2.840 73,500 2.8327 -0.35%
2025-10-30 0 2.840 2.810 2.840 2.840 2.850 33,000 93,835 2.8435 2.840 2.810 2.840 2.840 2.850 33,000 2.8435 1.07%
2025-10-28 0 2.810 2.810 2.820 2.760 2.820 23,000 63,855 2.7763 2.810 2.810 2.820 2.760 2.820 23,000 2.7763 1.08%
2025-10-27 0 2.780 2.780 2.800 2.750 2.800 31,000 86,275 2.7831 2.780 2.780 2.800 2.750 2.800 31,000 2.7831 1.46%
2025-10-24 0 2.740 2.740 2.770 2.730 2.800 26,000 71,780 2.7608 2.740 2.740 2.770 2.730 2.800 26,000 2.7608 -1.44%
2025-10-23 0 2.780 2.780 2.810 2.780 2.790 15,000 41,740 2.7827 2.780 2.780 2.810 2.780 2.790 15,000 2.7827 -1.07%
2025-10-22 0 2.810 2.800 2.810 2.790 2.820 66,500 186,770 2.8086 2.810 2.800 2.810 2.790 2.820 66,500 2.8086 2.18%
2025-10-21 0 2.750 2.740 2.800 2.750 2.800 106,500 295,835 2.7778 2.750 2.740 2.800 2.750 2.800 106,500 2.7778 -1.79%
2025-10-20 0 2.800 2.780 2.830 2.760 2.840 113,500 316,675 2.7901 2.800 2.780 2.830 2.760 2.840 113,500 2.7901 -0.71%
2025-10-17 0 2.820 2.820 2.850 2.820 2.870 87,000 244,510 2.8105 2.820 2.820 2.850 2.820 2.870 87,000 2.8105 0.00%
2025-10-16 0 2.820 2.820 2.850 2.760 2.850 30,500 85,690 2.8095 2.820 2.820 2.850 2.760 2.850 30,500 2.8095 2.17%
2025-10-15 0 2.760 2.760 2.840 2.760 2.870 111,500 313,950 2.8157 2.760 2.760 2.840 2.760 2.870 111,500 2.8157 -2.13%
2025-10-14 0 2.820 2.810 2.850 2.800 2.850 121,000 343,355 2.8376 2.820 2.810 2.850 2.800 2.850 121,000 2.8376 -1.05%
2025-10-13 0 2.850 2.810 2.850 2.760 2.900 178,000 500,315 2.8108 2.850 2.810 2.850 2.760 2.900 178,000 2.8108 -1.72%
2025-10-10 0 2.900 2.860 2.900 2.860 2.980 88,000 254,925 2.8969 2.900 2.860 2.900 2.860 2.980 88,000 2.8969 -2.36%
2025-10-09 0 2.970 2.900 2.980 2.860 3.000 50,500 147,195 2.9148 2.970 2.900 2.980 2.860 3.000 50,500 2.9148 1.37%
2025-10-08 0 2.930 2.930 2.990 2.930 2.930 76,500 224,145 2.9300 2.930 2.930 2.990 2.930 2.930 76,500 2.9300 0.00%
2025-10-06 0 2.930 2.890 2.950 2.880 2.930 91,500 264,920 2.8953 2.930 2.890 2.950 2.880 2.930 91,500 2.8953 1.03%
2025-10-03 0 2.900 2.900 2.930 2.850 3.100 219,500 651,650 2.9688 2.900 2.900 2.930 2.850 3.100 219,500 2.9688 -2.68%
2025-10-02 0 2.980 2.960 2.980 2.890 3.040 218,500 643,145 2.9435 2.980 2.960 2.980 2.890 3.040 218,500 2.9435 3.83%
2025-09-30 0 2.870 2.870 2.880 2.780 3.100 1,133,500 3,340,305 2.9469 2.870 2.870 2.880 2.780 3.100 1,133,500 2.9469 7.49%
2025-09-29 0 2.670 2.660 2.670 2.640 2.700 429,000 1,144,360 2.6675 2.670 2.660 2.670 2.640 2.700 429,000 2.6675 4.71%
2025-09-26 0 2.550 2.510 2.610 2.470 2.630 123,500 310,330 2.5128 2.550 2.510 2.610 2.470 2.630 123,500 2.5128 0.00%
2025-09-25 0 2.550 2.550 2.650 2.420 2.650 375,500 945,665 2.5184 2.550 2.550 2.650 2.420 2.650 375,500 2.5184 4.51%
2025-09-24 0 2.440 2.440 2.500 2.430 2.440 19,500 48,055 2.4644 2.440 2.440 2.500 2.430 2.440 19,500 2.4644 -0.41%
2025-09-23 0 2.450 2.430 2.450 2.440 2.500 73,500 181,000 2.4626 2.450 2.430 2.450 2.440 2.500 73,500 2.4626 -2.00%
2025-09-22 0 2.500 2.480 2.500 2.470 2.500 49,000 121,895 2.4877 2.500 2.480 2.500 2.470 2.500 49,000 2.4877 1.21%
2025-09-19 0 2.470 2.440 2.500 - - 6,500 16,250 2.5000 2.470 2.440 2.500 - - 6,500 2.5000 0.00%
2025-09-18 0 2.470 2.440 2.470 2.470 2.490 79,500 197,755 2.4875 2.470 2.440 2.470 2.470 2.490 79,500 2.4875 -0.40%
2025-09-17 0 2.480 2.450 2.480 2.450 2.480 64,000 158,130 2.4708 2.480 2.450 2.480 2.450 2.480 64,000 2.4708 0.81%
2025-09-16 0 2.460 2.450 2.460 2.460 2.480 85,000 209,705 2.4671 2.460 2.450 2.460 2.460 2.480 85,000 2.4671 0.82%
2025-09-15 0 2.440 2.440 2.470 2.420 2.480 302,000 739,370 2.4482 2.440 2.440 2.470 2.420 2.480 302,000 2.4482 3.39%
2025-09-12 0 2.360 2.350 2.360 2.360 2.460 109,000 260,075 2.3860 2.360 2.350 2.360 2.360 2.460 109,000 2.3860 0.85%
2025-09-11 0 2.340 2.330 2.350 2.310 2.340 196,500 457,100 2.3262 2.340 2.330 2.350 2.310 2.340 196,500 2.3262 1.74%
2025-09-10 0 2.300 2.290 2.300 2.300 2.340 81,000 188,940 2.3326 2.300 2.290 2.300 2.300 2.340 81,000 2.3326 0.88%
2025-09-09 0 2.280 2.280 2.320 2.280 2.350 57,000 133,575 2.3434 2.280 2.280 2.320 2.280 2.350 57,000 2.3434 -2.56%
2025-09-08 0 2.340 2.240 2.340 2.210 2.350 123,000 276,325 2.2465 2.340 2.240 2.340 2.210 2.350 123,000 2.2465 6.36%
2025-09-05 0 2.200 2.200 2.230 2.170 2.250 182,000 400,045 2.1980 2.200 2.200 2.230 2.170 2.250 182,000 2.1980 -1.35%
2025-09-04 0 2.230 2.230 2.240 2.230 2.260 41,000 91,870 2.2407 2.230 2.230 2.240 2.230 2.260 41,000 2.2407 -1.33%
2025-09-03 0 2.260 2.260 2.280 2.260 2.280 99,500 225,360 2.2649 2.260 2.260 2.280 2.260 2.280 99,500 2.2649 -0.88%
2025-09-02 0 2.280 2.280 2.300 2.280 2.310 239,000 549,320 2.2984 2.280 2.280 2.300 2.280 2.310 239,000 2.2984 -1.72%
2025-09-01 0 2.320 2.300 2.320 2.280 2.410 168,000 389,595 2.3190 2.320 2.300 2.320 2.280 2.410 168,000 2.3190 -2.11%
2025-08-29 0 2.370 2.330 2.370 2.260 2.660 463,500 1,109,660 2.3941 2.370 2.330 2.370 2.260 2.660 463,500 2.3941 -3.66%
2025-08-28 0 2.460 2.400 2.500 2.380 2.680 252,500 629,575 2.4934 2.460 2.400 2.500 2.380 2.680 252,500 2.4934 -3.53%
2025-08-27 0 2.550 2.550 2.630 2.430 2.700 547,000 1,419,050 2.5942 2.550 2.550 2.630 2.430 2.700 547,000 2.5942 4.94%
2025-08-26 0 2.430 2.410 2.450 2.260 2.430 116,000 272,905 2.3526 2.430 2.410 2.450 2.260 2.430 116,000 2.3526 6.58%
2025-08-25 0 2.280 2.260 2.310 2.250 2.320 71,500 163,415 2.2855 2.280 2.260 2.310 2.250 2.320 71,500 2.2855 2.24%
2025-08-22 0 2.230 2.230 2.280 2.230 2.270 32,500 73,560 2.2634 2.230 2.230 2.280 2.230 2.270 32,500 2.2634 -0.45%
2025-08-21 0 2.240 2.240 2.270 2.240 2.260 29,500 66,360 2.2495 2.240 2.240 2.270 2.240 2.260 29,500 2.2495 0.00%
2025-08-20 0 2.240 2.190 2.240 2.230 2.270 7,500 16,785 2.2380 2.240 2.190 2.240 2.230 2.270 7,500 2.2380 0.00%
2025-08-19 0 2.240 2.240 2.270 2.230 2.300 44,000 99,940 2.2714 2.240 2.240 2.270 2.230 2.300 44,000 2.2714 1.82%
2025-08-18 0 2.200 2.130 2.200 2.120 2.200 77,500 166,270 2.1454 2.200 2.130 2.200 2.120 2.200 77,500 2.1454 3.29%
2025-08-15 0 2.130 2.130 2.200 2.130 2.260 22,500 48,995 2.1776 2.130 2.130 2.200 2.130 2.260 22,500 2.1776 0.00%
2025-08-14 0 2.130 2.120 2.140 2.130 2.160 21,500 46,245 2.1509 2.130 2.120 2.140 2.130 2.160 21,500 2.1509 -1.39%
2025-08-13 0 2.160 2.160 2.210 2.160 2.160 18,000 38,930 2.1628 2.160 2.160 2.210 2.160 2.160 18,000 2.1628 -0.92%
2025-08-12 0 2.180 2.160 2.180 2.180 2.220 108,500 239,230 2.2049 2.180 2.160 2.180 2.180 2.220 108,500 2.2049 -1.36%
2025-08-11 0 2.210 2.210 2.220 2.210 2.240 35,000 77,870 2.2249 2.210 2.210 2.220 2.210 2.240 35,000 2.2249 -1.78%
2025-08-08 0 2.250 2.250 2.270 2.250 2.250 4,500 10,125 2.2500 2.250 2.250 2.270 2.250 2.250 4,500 2.2500 -1.75%
2025-08-07 0 2.290 2.200 2.290 2.190 2.300 23,500 51,700 2.2000 2.290 2.200 2.290 2.190 2.300 23,500 2.2000 -0.43%
2025-08-06 0 2.300 2.290 2.300 2.180 2.300 158,500 357,350 2.2546 2.300 2.290 2.300 2.180 2.300 158,500 2.2546 4.55%
2025-08-05 0 2.200 2.170 2.200 2.170 2.200 78,000 171,045 2.1929 2.200 2.170 2.200 2.170 2.200 78,000 2.1929 0.00%
2025-08-04 0 2.200 2.160 2.200 2.190 2.210 29,500 64,860 2.1986 2.200 2.160 2.200 2.190 2.210 29,500 2.1986 0.46%
2025-08-01 0 2.190 2.190 2.210 2.150 2.190 45,500 98,370 2.1620 2.190 2.190 2.210 2.150 2.190 45,500 2.1620 1.39%
2025-07-31 0 2.160 2.160 2.200 2.110 2.110 14,500 30,595 2.1100 2.160 2.160 2.200 2.110 2.110 14,500 2.1100 2.37%
2025-07-30 0 2.110 2.110 2.140 2.100 2.170 93,500 200,870 2.1483 2.110 2.110 2.140 2.100 2.170 93,500 2.1483 -3.21%
2025-07-29 0 2.180 2.180 2.190 2.170 2.190 74,500 162,450 2.1805 2.180 2.180 2.190 2.170 2.190 74,500 2.1805 -1.80%
2025-07-28 0 2.220 2.220 2.230 2.180 2.220 82,500 181,330 2.1979 2.220 2.220 2.230 2.180 2.220 82,500 2.1979 -1.33%
2025-07-25 0 2.250 2.230 2.250 2.240 2.250 74,000 165,925 2.2422 2.250 2.230 2.250 2.240 2.250 74,000 2.2422 0.00%
2025-07-24 0 2.250 2.250 2.300 2.200 2.250 10,500 23,275 2.2167 2.250 2.250 2.300 2.200 2.250 10,500 2.2167 -0.44%
2025-07-23 0 2.260 2.190 2.310 2.260 2.260 3,000 6,780 2.2600 2.260 2.190 2.310 2.260 2.260 3,000 2.2600 0.44%
2025-07-22 0 2.250 2.250 2.270 2.250 2.300 64,500 145,930 2.2625 2.250 2.250 2.270 2.250 2.300 64,500 2.2625 -3.43%
2025-07-21 0 2.330 2.230 2.330 2.240 2.370 78,500 182,020 2.3187 2.330 2.230 2.330 2.240 2.370 78,500 2.3187 1.75%
2025-07-18 0 2.290 2.250 2.290 2.250 2.300 37,000 83,610 2.2597 2.290 2.250 2.290 2.250 2.300 37,000 2.2597 1.78%
2025-07-17 0 2.250 2.200 2.250 2.150 2.250 111,500 246,910 2.2144 2.250 2.200 2.250 2.150 2.250 111,500 2.2144 0.00%
2025-07-16 0 2.250 2.200 2.250 2.260 2.310 99,000 226,765 2.2906 2.250 2.200 2.250 2.260 2.310 99,000 2.2906 -2.60%
2025-07-15 0 2.310 2.310 2.340 2.250 2.360 327,500 752,755 2.2985 2.310 2.310 2.340 2.250 2.360 327,500 2.2985 3.12%
2025-07-14 0 2.240 2.230 2.240 2.180 2.260 117,500 260,465 2.2167 2.240 2.230 2.240 2.180 2.260 117,500 2.2167 1.36%
2025-07-11 0 2.210 2.200 2.210 2.170 2.210 186,500 408,540 2.1906 2.210 2.200 2.210 2.170 2.210 186,500 2.1906 4.74%
2025-07-10 0 2.110 2.080 2.110 2.050 2.110 269,500 566,280 2.1012 2.110 2.080 2.110 2.050 2.110 269,500 2.1012 2.93%
2025-07-09 0 2.050 2.040 2.050 1.910 2.050 318,500 630,920 1.9809 2.050 2.040 2.050 1.910 2.050 318,500 1.9809 7.33%
2025-07-08 0 1.910 1.910 1.930 1.910 1.930 25,500 48,945 1.9194 1.910 1.910 1.930 1.910 1.930 25,500 1.9194 -1.04%
2025-07-07 0 1.930 1.910 1.930 1.910 1.950 50,500 97,665 1.9340 1.930 1.910 1.930 1.910 1.950 50,500 1.9340 1.58%
2025-07-04 0 1.900 1.900 1.940 - - 18,000 34,300 1.9056 1.900 1.900 1.940 - - 18,000 1.9056 0.00%
2025-07-03 0 1.900 1.880 1.940 1.880 1.900 33,000 62,340 1.8891 1.900 1.880 1.940 1.880 1.900 33,000 1.8891 0.53%
2025-07-02 0 1.890 1.890 1.900 1.860 1.900 101,000 191,100 1.8921 1.890 1.890 1.900 1.860 1.900 101,000 1.8921 4.28%
2025-06-30 0 1.900 1.860 1.900 1.900 1.920 41,500 79,035 1.9045 1.812 1.774 1.812 1.812 1.831 43,506 1.8167 -1.04%
2025-06-27 0 1.920 1.880 1.910 1.870 1.950 95,000 178,755 1.8816 1.831 1.793 1.822 1.784 1.860 99,592 1.7949 -0.52%
2025-06-26 0 1.930 1.930 1.950 1.880 1.930 41,500 79,750 1.9217 1.841 1.841 1.860 1.793 1.841 43,506 1.8331 1.05%
2025-06-25 0 1.910 1.910 1.950 1.890 1.900 21,000 39,690 1.8900 1.822 1.822 1.860 1.803 1.812 22,015 1.8029 0.53%
2025-06-24 0 1.900 1.890 1.920 1.890 1.900 49,500 93,765 1.8942 1.812 1.803 1.831 1.803 1.812 51,893 1.8069 -1.04%
2025-06-23 0 1.920 1.920 1.930 1.880 1.900 30,000 56,820 1.8940 1.831 1.831 1.841 1.793 1.812 31,450 1.8067 -0.52%
2025-06-20 0 1.930 1.880 1.930 1.990 1.990 2,000 3,980 1.9900 1.841 1.793 1.841 1.898 1.898 2,097 1.8983 1.05%
2025-06-19 0 1.910 1.880 1.910 1.910 1.990 16,000 30,640 1.9150 1.822 1.793 1.822 1.822 1.898 16,773 1.8267 0.00%
2025-06-18 0 1.910 1.910 1.930 1.910 1.930 61,500 118,225 1.9224 1.822 1.822 1.841 1.822 1.841 64,473 1.8337 -1.04%
2025-06-17 0 1.930 1.930 1.980 1.920 1.920 24,500 47,040 1.9200 1.841 1.841 1.889 1.831 1.831 25,684 1.8315 0.52%
2025-06-16 0 1.920 1.920 2.000 1.880 1.930 8,500 16,305 1.9182 1.831 1.831 1.908 1.793 1.841 8,911 1.8298 0.00%
2025-06-13 0 1.920 1.920 1.960 1.920 1.930 63,500 122,540 1.9298 1.831 1.831 1.870 1.831 1.841 66,569 1.8408 -3.03%
2025-06-12 0 1.980 1.970 1.980 1.980 2.000 19,000 37,720 1.9853 1.889 1.879 1.889 1.889 1.908 19,918 1.8937 -1.00%
2025-06-11 0 2.000 1.950 2.000 1.980 2.050 135,500 271,250 2.0018 1.908 1.860 1.908 1.889 1.955 142,049 1.9095 1.01%
2025-06-10 0 1.980 1.930 1.980 1.820 2.030 386,000 741,925 1.9221 1.889 1.841 1.889 1.736 1.936 404,657 1.8335 -6.60%
2025-06-09 0 2.120 2.100 2.120 2.030 2.170 117,500 249,075 2.1198 2.022 2.003 2.022 1.936 2.070 123,179 2.0221 -0.47%
2025-06-06 0 2.130 2.070 2.130 2.080 2.190 40,000 84,580 2.1145 2.032 1.975 2.032 1.984 2.089 41,933 2.0170 0.00%
2025-06-05 0 2.130 2.090 2.130 2.060 2.200 175,500 372,535 2.1227 2.032 1.994 2.032 1.965 2.099 183,983 2.0248 3.90%
2025-06-04 0 2.050 1.980 2.060 2.000 2.060 28,500 57,965 2.0339 1.955 1.889 1.965 1.908 1.965 29,878 1.9401 1.99%
2025-06-03 0 2.010 2.000 2.010 1.950 2.050 146,500 290,735 1.9845 1.917 1.908 1.917 1.860 1.955 153,581 1.8930 4.15%
2025-06-02 0 1.930 1.930 1.990 1.930 1.990 95,500 187,345 1.9617 1.841 1.841 1.898 1.841 1.898 100,116 1.8713 -3.02%
2025-05-30 0 1.990 1.960 1.990 1.860 2.000 149,500 287,470 1.9229 1.898 1.870 1.898 1.774 1.908 156,726 1.8342 6.42%
2025-05-29 0 1.870 1.860 1.870 1.830 1.880 184,500 342,495 1.8563 1.784 1.774 1.784 1.746 1.793 193,418 1.7708 5.06%
2025-05-28 0 1.780 1.760 1.780 1.780 1.810 28,500 50,960 1.7881 1.698 1.679 1.698 1.698 1.727 29,878 1.7056 -0.56%
2025-05-27 0 1.790 1.780 1.790 1.790 1.850 66,500 120,795 1.8165 1.707 1.698 1.707 1.707 1.765 69,714 1.7327 -3.76%
2025-05-26 0 1.860 1.820 1.860 1.800 1.890 70,000 129,395 1.8485 1.774 1.736 1.774 1.717 1.803 73,383 1.7633 1.09%
2025-05-23 0 1.840 1.780 1.840 1.710 1.910 25,500 46,420 1.8204 1.755 1.698 1.755 1.631 1.822 26,733 1.7365 3.37%
2025-05-22 0 1.780 1.770 1.780 1.770 1.830 60,500 108,975 1.8012 1.698 1.688 1.698 1.688 1.746 63,424 1.7182 -2.73%
2025-05-21 0 1.830 1.810 1.850 1.800 1.920 200,500 373,610 1.8634 1.746 1.727 1.765 1.717 1.831 210,191 1.7775 0.55%
2025-05-20 0 1.820 1.720 1.820 1.730 1.880 94,000 168,640 1.7940 1.736 1.641 1.736 1.650 1.793 98,543 1.7113 -1.09%
2025-05-19 0 1.840 1.800 1.840 1.780 1.880 68,500 125,235 1.8282 1.755 1.717 1.755 1.698 1.793 71,811 1.7440 -2.13%
2025-05-16 0 1.880 1.840 1.880 1.810 1.930 66,000 124,250 1.8826 1.793 1.755 1.793 1.727 1.841 69,190 1.7958 -0.53%
2025-05-15 0 1.890 1.830 1.890 1.610 1.930 232,000 410,255 1.7683 1.803 1.746 1.803 1.536 1.841 243,213 1.6868 3.85%
2025-05-14 0 1.820 1.810 1.820 1.590 2.500 1,578,000 3,108,210 1.9697 1.736 1.727 1.736 1.517 2.385 1,654,271 1.8789 13.04%
2025-05-13 0 1.610 1.610 1.630 1.610 1.680 26,500 43,165 1.6289 1.536 1.536 1.555 1.536 1.603 27,781 1.5538 -1.83%
2025-05-12 0 1.640 1.610 1.640 1.580 1.650 264,500 428,155 1.6187 1.564 1.536 1.564 1.507 1.574 277,284 1.5441 3.80%
2025-05-09 0 1.580 1.540 1.580 1.580 1.660 16,500 26,630 1.6139 1.507 1.469 1.507 1.507 1.583 17,298 1.5395 2.60%
2025-05-08 0 1.540 1.540 1.580 1.530 1.610 78,000 119,900 1.5372 1.469 1.469 1.507 1.459 1.536 81,770 1.4663 -4.94%
2025-05-07 0 1.620 1.540 1.620 1.510 1.650 207,500 328,245 1.5819 1.545 1.469 1.545 1.440 1.574 217,529 1.5090 1.89%
2025-05-06 0 1.590 1.550 1.590 1.520 1.600 251,000 394,950 1.5735 1.517 1.479 1.517 1.450 1.526 263,132 1.5010 3.92%
2025-05-02 0 1.530 1.530 1.540 1.500 1.550 380,000 576,785 1.5179 1.459 1.459 1.469 1.431 1.479 398,367 1.4479 5.52%
2025-04-30 0 1.450 1.380 1.450 1.350 1.450 121,000 169,930 1.4044 1.383 1.316 1.383 1.288 1.383 126,848 1.3396 3.57%
2025-04-29 0 1.400 1.400 1.480 1.390 1.410 116,000 162,090 1.3973 1.335 1.335 1.412 1.326 1.345 121,607 1.3329 1.45%
2025-04-28 0 1.380 1.380 1.440 1.380 1.380 1,000 1,380 1.3800 1.316 1.316 1.374 1.316 1.316 1,048 1.3164 -4.17%
2025-04-25 0 1.440 1.420 1.440 1.430 1.450 53,000 76,130 1.4364 1.374 1.355 1.374 1.364 1.383 55,562 1.3702 -0.69%
2025-04-24 0 1.450 1.440 1.450 1.440 1.450 15,500 22,470 1.4497 1.383 1.374 1.383 1.374 1.383 16,249 1.3828 0.00%
2025-04-23 0 1.450 1.440 1.450 1.420 1.500 79,000 116,245 1.4715 1.383 1.374 1.383 1.355 1.431 82,818 1.4036 2.84%
2025-04-22 0 1.410 1.410 1.420 1.380 1.420 95,500 133,540 1.3983 1.345 1.345 1.355 1.316 1.355 100,116 1.3339 2.17%
2025-04-17 0 1.380 1.350 1.380 1.310 1.380 100,000 135,165 1.3517 1.316 1.288 1.316 1.250 1.316 104,833 1.2893 4.55%
2025-04-16 0 1.320 1.320 1.360 1.300 1.330 162,500 214,540 1.3202 1.259 1.259 1.297 1.240 1.269 170,354 1.2594 -2.94%
2025-04-15 0 1.360 1.360 1.410 1.320 1.380 99,000 135,180 1.3655 1.297 1.297 1.345 1.259 1.316 103,785 1.3025 0.74%
2025-04-14 0 1.350 1.350 1.390 1.310 1.410 346,000 477,305 1.3795 1.288 1.288 1.326 1.250 1.345 362,723 1.3159 -4.26%
2025-04-11 0 1.410 1.370 1.440 1.350 1.450 82,000 116,405 1.4196 1.345 1.307 1.374 1.288 1.383 85,963 1.3541 0.00%
2025-04-10 0 1.410 1.400 1.410 1.380 1.450 262,500 371,270 1.4144 1.345 1.335 1.345 1.316 1.383 275,188 1.3492 2.92%
2025-04-09 0 1.370 1.320 1.390 1.200 1.430 558,500 711,910 1.2747 1.307 1.259 1.326 1.145 1.364 585,494 1.2159 14.17%
2025-04-08 0 1.200 1.200 1.250 1.190 1.280 74,500 91,450 1.2275 1.145 1.145 1.192 1.135 1.221 78,101 1.1709 -3.23%
2025-04-07 0 1.240 1.240 1.260 1.210 1.350 267,500 333,485 1.2467 1.183 1.183 1.202 1.154 1.288 280,429 1.1892 -11.43%
2025-04-03 0 1.400 1.400 1.450 1.400 1.470 332,000 470,725 1.4178 1.335 1.335 1.383 1.335 1.402 348,047 1.3525 -6.67%
2025-04-02 0 1.500 1.500 1.510 1.450 1.520 184,000 275,965 1.4998 1.431 1.431 1.440 1.383 1.450 192,893 1.4307 2.74%
2025-04-01 0 1.460 1.460 1.480 1.450 1.490 215,500 317,705 1.4743 1.393 1.393 1.412 1.383 1.421 225,916 1.4063 -0.68%
2025-03-31 0 1.470 1.460 1.490 1.460 1.750 2,634,000 4,080,350 1.5491 1.402 1.393 1.421 1.393 1.669 2,761,311 1.4777 -28.29%
2025-03-28 0 2.050 1.990 2.050 1.980 2.110 164,000 336,150 2.0497 1.955 1.898 1.955 1.889 2.013 171,927 1.9552 -2.84%
2025-03-27 0 2.110 2.130 2.180 2.090 2.180 147,000 312,945 2.1289 2.013 2.032 2.079 1.994 2.079 154,105 2.0307 -0.94%
2025-03-26 0 2.130 2.110 2.150 2.080 2.180 37,000 78,335 2.1172 2.032 2.013 2.051 1.984 2.079 38,788 2.0195 1.43%
2025-03-25 0 2.100 2.090 2.110 2.090 2.150 154,000 325,300 2.1123 2.003 1.994 2.013 1.994 2.051 161,443 2.0149 -4.11%
2025-03-24 0 2.190 2.130 2.190 2.040 2.190 76,000 160,310 2.1093 2.089 2.032 2.089 1.946 2.089 79,673 2.0121 7.35%
2025-03-21 0 2.040 2.040 2.080 2.020 2.250 564,000 1,193,295 2.1158 1.946 1.946 1.984 1.927 2.146 591,260 2.0182 -5.56%
2025-03-20 0 2.160 2.110 2.160 2.020 2.200 431,000 902,355 2.0936 2.060 2.013 2.060 1.927 2.099 451,832 1.9971 -0.92%
2025-03-19 0 2.180 2.130 2.180 1.790 2.390 3,778,500 7,905,450 2.0922 2.079 2.032 2.079 1.707 2.280 3,961,129 1.9958 24.57%
2025-03-18 0 1.750 1.730 1.750 1.710 1.790 323,500 567,595 1.7545 1.669 1.650 1.669 1.631 1.707 339,136 1.6737 1.74%
2025-03-17 0 1.720 1.720 1.730 1.650 1.720 256,000 435,470 1.7011 1.641 1.641 1.650 1.574 1.641 268,373 1.6226 3.61%
2025-03-14 0 1.660 1.620 1.660 1.590 1.680 198,500 320,270 1.6135 1.583 1.545 1.583 1.517 1.603 208,094 1.5391 1.22%
2025-03-13 0 1.640 1.600 1.640 1.590 1.700 310,000 510,245 1.6460 1.564 1.526 1.564 1.517 1.622 324,983 1.5701 1.23%
2025-03-12 0 1.620 1.590 1.620 1.520 1.650 983,500 1,574,120 1.6005 1.545 1.517 1.545 1.450 1.574 1,031,036 1.5267 8.00%
2025-03-11 0 1.500 1.480 1.510 1.470 1.520 23,000 34,520 1.5009 1.431 1.412 1.440 1.402 1.450 24,112 1.4317 -0.66%
2025-03-10 0 1.510 1.470 1.510 - - 0 0 - 1.440 1.402 1.440 - - 0 - 0.00%
2025-03-07 0 1.510 1.500 1.510 1.470 1.520 61,500 91,940 1.4950 1.440 1.431 1.440 1.402 1.450 64,473 1.4260 1.34%
2025-03-06 0 1.490 1.490 1.500 1.480 1.490 65,000 96,245 1.4807 1.421 1.421 1.431 1.412 1.421 68,142 1.4124 0.00%
2025-03-05 0 1.490 1.470 1.490 1.450 1.490 120,000 175,710 1.4643 1.421 1.402 1.421 1.383 1.421 125,800 1.3967 0.00%
2025-03-04 0 1.490 1.450 1.490 - - 0 0 - 1.421 1.383 1.421 - - 0 - 0.00%
2025-03-03 0 1.490 1.490 1.530 1.490 1.490 38,500 57,365 1.4900 1.421 1.421 1.459 1.421 1.421 40,361 1.4213 2.76%
2025-02-28 0 1.450 1.450 1.490 1.450 1.450 71,000 102,950 1.4500 1.383 1.383 1.421 1.383 1.383 74,432 1.3831 -1.36%
2025-02-27 0 1.470 1.470 1.480 1.450 1.480 59,000 85,565 1.4503 1.402 1.402 1.412 1.383 1.412 61,852 1.3834 -1.34%
2025-02-26 0 1.490 1.470 1.540 1.440 1.530 248,000 368,565 1.4861 1.421 1.402 1.469 1.374 1.459 259,987 1.4176 -3.25%
2025-02-25 0 1.540 1.480 1.510 1.490 1.590 31,500 49,035 1.5567 1.469 1.412 1.440 1.421 1.517 33,023 1.4849 -0.65%
2025-02-24 0 1.550 1.500 1.570 1.470 1.550 71,500 106,480 1.4892 1.479 1.431 1.498 1.402 1.479 74,956 1.4206 2.65%
2025-02-21 0 1.510 1.460 1.520 1.450 1.510 281,000 412,710 1.4687 1.440 1.393 1.450 1.383 1.440 294,582 1.4010 1.34%
2025-02-20 0 1.490 1.490 1.500 1.430 1.500 97,500 143,100 1.4677 1.421 1.421 1.431 1.364 1.431 102,213 1.4000 -3.25%
2025-02-19 0 1.540 1.500 1.550 1.460 1.540 5,500 8,245 1.4991 1.469 1.431 1.479 1.393 1.469 5,766 1.4300 -1.28%
2025-02-18 0 1.560 1.560 1.570 1.480 1.520 104,000 156,475 1.5046 1.488 1.488 1.498 1.412 1.450 109,027 1.4352 -0.64%
2025-02-17 0 1.570 1.570 1.590 1.500 1.630 235,000 360,210 1.5328 1.498 1.498 1.517 1.431 1.555 246,358 1.4621 -1.87%
2025-02-14 0 1.600 1.560 1.610 1.480 1.610 419,500 649,250 1.5477 1.526 1.488 1.536 1.412 1.536 439,776 1.4763 11.11%
2025-02-13 0 1.440 1.420 1.460 1.380 1.590 391,000 577,600 1.4772 1.374 1.355 1.393 1.316 1.517 409,898 1.4091 7.46%
2025-02-12 0 1.340 1.340 1.400 1.340 1.390 65,000 88,015 1.3541 1.278 1.278 1.335 1.278 1.326 68,142 1.2916 0.00%
2025-02-11 0 1.340 1.340 1.360 1.300 1.350 78,000 103,385 1.3254 1.278 1.278 1.297 1.240 1.288 81,770 1.2643 -0.74%
2025-02-10 0 1.350 1.320 1.350 1.320 1.420 143,000 192,305 1.3448 1.288 1.259 1.288 1.259 1.355 149,912 1.2828 3.05%
2025-02-07 0 1.310 1.260 1.310 - - 0 0 - 1.250 1.202 1.250 - - 0 - -0.76%
2025-02-06 0 1.320 1.250 1.320 1.250 1.320 10,000 12,570 1.2570 1.259 1.192 1.259 1.192 1.259 10,483 1.1990 5.60%
2025-02-05 0 1.250 1.220 1.330 - - 0 0 - 1.192 1.164 1.269 - - 0 - 0.00%
2025-02-04 0 1.250 1.230 1.270 1.250 1.290 117,000 148,395 1.2683 1.192 1.173 1.211 1.192 1.231 122,655 1.2099 -2.34%
2025-02-03 0 1.280 1.280 1.320 - - 0 0 - 1.221 1.221 1.259 - - 0 - 0.79%
2025-01-28 0 1.270 1.220 1.290 - - 0 0 - 1.211 1.164 1.231 - - 0 - 0.00%
2025-01-27 0 1.270 1.260 1.280 1.270 1.280 47,500 60,755 1.2791 1.211 1.202 1.221 1.211 1.221 49,796 1.2201 -1.55%
2025-01-24 0 1.290 1.230 1.310 1.220 1.290 25,500 31,455 1.2335 1.231 1.173 1.250 1.164 1.231 26,733 1.1767 5.74%
2025-01-23 0 1.220 1.220 1.280 1.220 1.220 5,000 6,100 1.2200 1.164 1.164 1.221 1.164 1.164 5,242 1.1638 -0.81%
2025-01-22 0 1.230 1.230 1.280 1.230 1.240 124,500 154,345 1.2397 1.173 1.173 1.221 1.173 1.183 130,518 1.1826 -3.91%
2025-01-21 0 1.280 1.280 1.300 - - 0 0 - 1.221 1.221 1.240 - - 0 - 0.79%
2025-01-20 0 1.270 1.270 1.300 - - 0 0 - 1.211 1.211 1.240 - - 0 - 0.79%
2025-01-17 0 1.260 1.260 1.310 - - 0 0 - 1.202 1.202 1.250 - - 0 - 0.80%
2025-01-16 0 1.250 1.260 1.280 1.250 1.250 10,500 13,125 1.2500 1.192 1.202 1.221 1.192 1.192 11,008 1.1924 0.00%
2025-01-15 0 1.250 1.250 1.280 - - 0 0 - 1.192 1.192 1.221 - - 0 - 0.81%
2025-01-14 0 1.240 1.240 1.250 - - 0 0 - 1.183 1.183 1.192 - - 0 - 0.81%
2025-01-13 0 1.230 1.230 1.260 1.220 1.230 31,500 38,685 1.2281 1.173 1.173 1.202 1.164 1.173 33,023 1.1715 -1.60%
2025-01-10 0 1.250 1.250 1.260 1.210 1.250 102,500 126,065 1.2299 1.192 1.192 1.202 1.154 1.192 107,454 1.1732 0.00%
2025-01-09 0 1.250 1.220 1.270 - - 0 0 - 1.192 1.164 1.211 - - 0 - 0.00%
2025-01-08 0 1.250 1.250 1.260 1.210 1.240 100,500 124,605 1.2399 1.192 1.192 1.202 1.154 1.183 105,358 1.1827 0.00%
2025-01-07 0 1.250 1.240 1.250 1.250 1.250 3,000 3,750 1.2500 1.192 1.183 1.192 1.192 1.192 3,145 1.1924 0.00%
2025-01-06 0 1.250 1.230 1.290 - - 0 0 - 1.192 1.173 1.231 - - 0 - 0.00%
2025-01-03 0 1.250 1.250 1.290 1.240 1.240 7,500 9,300 1.2400 1.192 1.192 1.231 1.183 1.183 7,863 1.1828 0.81%
2025-01-02 0 1.240 1.210 1.290 1.220 1.300 267,000 330,980 1.2396 1.183 1.154 1.231 1.164 1.240 279,905 1.1825 -4.62%
2024-12-31 0 1.300 1.240 1.330 - - 0 0 - 1.240 1.183 1.269 - - 0 - 0.00%
2024-12-30 0 1.300 1.240 1.330 1.290 1.300 6,000 7,750 1.2917 1.240 1.183 1.269 1.231 1.240 6,290 1.2321 4.00%
2024-12-27 0 1.250 1.250 1.280 - - 0 0 - 1.192 1.192 1.221 - - 0 - 0.81%
2024-12-24 0 1.240 1.240 1.250 1.210 1.220 11,000 13,325 1.2114 1.183 1.183 1.192 1.154 1.164 11,532 1.1555 0.81%
2024-12-23 0 1.230 1.230 1.240 1.210 1.300 90,000 113,570 1.2619 1.173 1.173 1.183 1.154 1.240 94,350 1.2037 -3.91%
2024-12-20 0 1.280 1.280 1.300 - - 0 0 - 1.221 1.221 1.240 - - 0 - 1.59%
2024-12-19 0 1.260 1.210 1.290 - - 0 0 - 1.202 1.154 1.231 - - 0 - 0.00%
2024-12-18 0 1.260 1.200 1.280 1.260 1.260 5,000 6,300 1.2600 1.202 1.145 1.221 1.202 1.202 5,242 1.2019 0.00%
2024-12-17 0 1.260 1.230 1.300 1.210 1.260 7,500 9,425 1.2567 1.202 1.173 1.240 1.154 1.202 7,863 1.1987 0.00%
2024-12-16 0 1.260 1.260 1.300 1.230 1.230 86,500 106,395 1.2300 1.202 1.202 1.240 1.173 1.173 90,681 1.1733 -5.26%
2024-12-13 0 1.330 1.230 1.330 - - 0 0 - 1.269 1.173 1.269 - - 0 - 0.00%
2024-12-12 0 1.330 1.250 1.330 1.310 1.390 117,500 157,325 1.3389 1.269 1.192 1.269 1.250 1.326 123,179 1.2772 1.53%
2024-12-11 0 1.310 1.240 1.310 1.270 1.450 53,500 70,055 1.3094 1.250 1.183 1.250 1.211 1.383 56,086 1.2491 5.65%
2024-12-10 0 1.240 1.200 1.280 1.200 1.240 347,000 420,930 1.2131 1.183 1.145 1.221 1.145 1.183 363,772 1.1571 0.81%
2024-12-09 0 1.230 1.170 1.270 1.230 1.230 500 615 1.2300 1.173 1.116 1.211 1.173 1.173 524 1.1733 2.50%
2024-12-06 0 1.200 1.200 1.270 1.190 1.190 9,500 11,305 1.1900 1.145 1.145 1.211 1.135 1.135 9,959 1.1351 -4.00%
2024-12-05 0 1.250 1.190 1.250 1.200 1.250 12,500 15,025 1.2020 1.192 1.135 1.192 1.145 1.192 13,104 1.1466 0.00%
2024-12-04 0 1.250 1.250 1.270 1.240 1.240 8,000 9,920 1.2400 1.192 1.192 1.211 1.183 1.183 8,387 1.1828 0.81%
2024-12-03 0 1.240 1.240 1.250 1.220 1.220 10,500 12,810 1.2200 1.183 1.183 1.192 1.164 1.164 11,008 1.1638 1.64%
2024-12-02 0 1.220 1.220 1.270 - - 15,500 18,600 1.2000 1.164 1.164 1.211 - - 16,249 1.1447 1.67%
2024-11-29 0 1.200 1.220 1.240 1.160 1.180 20,000 23,320 1.1660 1.145 1.164 1.183 1.107 1.126 20,967 1.1122 -3.23%
2024-11-28 0 1.240 1.190 1.240 1.240 1.240 8,500 10,540 1.2400 1.183 1.135 1.183 1.183 1.183 8,911 1.1828 0.00%
2024-11-27 0 1.240 1.190 1.240 1.230 1.240 11,500 14,185 1.2335 1.183 1.135 1.183 1.173 1.183 12,056 1.1766 3.33%
2024-11-26 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 1.145 1.126 1.145 1.145 1.145 52,417 1.1447 -0.83%
2024-11-25 0 1.210 1.210 1.280 1.210 1.270 61,000 74,055 1.2140 1.154 1.154 1.221 1.154 1.211 63,948 1.1580 -6.92%
2024-11-22 0 1.300 1.230 1.300 - - 0 0 - 1.240 1.173 1.240 - - 0 - 0.00%
2024-11-21 0 1.300 1.190 1.300 - - 0 0 - 1.240 1.135 1.240 - - 0 - 0.00%
2024-11-20 0 1.300 1.180 1.300 1.150 1.300 37,500 43,590 1.1624 1.240 1.126 1.240 1.097 1.240 39,313 1.1088 12.07%
2024-11-19 0 1.160 1.160 1.270 - - 0 0 - 1.107 1.107 1.211 - - 0 - 0.00%
2024-11-18 0 1.160 1.160 1.240 1.150 1.180 101,000 117,640 1.1648 1.107 1.107 1.183 1.097 1.126 105,882 1.1111 -1.69%
2024-11-15 0 1.180 1.180 1.240 1.160 1.160 7,500 8,700 1.1600 1.126 1.126 1.183 1.107 1.107 7,863 1.1065 1.72%
2024-11-14 0 1.160 1.160 1.180 1.150 1.180 142,500 166,460 1.1681 1.107 1.107 1.126 1.097 1.126 149,388 1.1143 -2.52%
2024-11-13 0 1.190 1.180 1.230 1.180 1.190 6,000 7,130 1.1883 1.135 1.126 1.173 1.126 1.135 6,290 1.1335 -1.65%
2024-11-12 0 1.210 1.210 1.230 1.210 1.250 240,500 296,040 1.2309 1.154 1.154 1.173 1.154 1.192 252,124 1.1742 -3.97%
2024-11-11 0 1.260 1.260 1.300 1.260 1.260 30,000 37,800 1.2600 1.202 1.202 1.240 1.202 1.202 31,450 1.2019 -1.56%
2024-11-08 0 1.280 1.260 1.290 1.280 1.290 95,000 122,450 1.2889 1.221 1.202 1.231 1.221 1.231 99,592 1.2295 -1.54%
2024-11-07 0 1.300 1.260 1.320 - - 0 0 - 1.240 1.202 1.259 - - 0 - 0.00%
2024-11-06 0 1.300 1.260 1.300 1.260 1.300 99,500 126,330 1.2696 1.240 1.202 1.240 1.202 1.240 104,309 1.2111 0.78%
2024-11-05 0 1.290 1.280 1.290 1.280 1.290 23,000 29,645 1.2889 1.231 1.221 1.231 1.221 1.231 24,112 1.2295 -3.01%
2024-11-04 0 1.330 1.330 1.340 1.330 1.340 25,500 34,150 1.3392 1.269 1.269 1.278 1.269 1.278 26,733 1.2775 0.76%
2024-11-01 0 1.320 1.290 1.330 1.300 1.330 97,000 128,125 1.3209 1.259 1.231 1.269 1.240 1.269 101,688 1.2600 -0.75%
2024-10-31 0 1.330 1.330 1.340 1.200 1.350 298,500 370,185 1.2402 1.269 1.269 1.278 1.145 1.288 312,928 1.1830 -6.34%
2024-10-30 0 1.420 1.350 1.420 - - 0 0 - 1.355 1.288 1.355 - - 0 - -0.70%
2024-10-29 0 1.430 1.370 1.430 1.320 1.430 7,000 9,360 1.3371 1.364 1.307 1.364 1.259 1.364 7,338 1.2755 3.62%
2024-10-28 0 1.380 1.360 1.490 1.370 1.430 13,500 18,775 1.3907 1.316 1.297 1.421 1.307 1.364 14,153 1.3266 -3.50%
2024-10-25 0 1.430 1.360 1.430 - - 0 0 - 1.364 1.297 1.364 - - 0 - -1.38%
2024-10-24 0 1.450 1.450 1.500 1.450 1.450 1,000 1,450 1.4500 1.383 1.383 1.431 1.383 1.383 1,048 1.3831 -2.68%
2024-10-23 0 1.490 1.450 1.500 - - 0 0 - 1.421 1.383 1.431 - - 0 - 0.00%
2024-10-22 0 1.490 1.470 1.490 1.470 1.490 34,000 50,265 1.4784 1.421 1.402 1.421 1.402 1.421 35,643 1.4102 -1.97%
2024-10-21 0 1.520 1.500 1.520 1.450 1.540 4,500 6,750 1.5000 1.450 1.431 1.450 1.383 1.469 4,718 1.4308 7.80%
2024-10-18 0 1.410 1.410 1.450 1.410 1.410 5,000 7,050 1.4100 1.345 1.345 1.383 1.345 1.345 5,242 1.3450 0.00%
2024-10-17 0 1.410 1.340 1.450 - - 0 0 - 1.345 1.278 1.383 - - 0 - 0.00%
2024-10-16 0 1.410 1.400 1.410 1.330 1.430 59,500 81,695 1.3730 1.345 1.335 1.345 1.269 1.364 62,376 1.3097 0.71%
2024-10-15 0 1.400 1.380 1.470 1.400 1.500 72,000 104,020 1.4447 1.335 1.316 1.402 1.335 1.431 75,480 1.3781 -4.11%
2024-10-14 0 1.460 1.450 1.460 1.360 1.650 594,500 913,810 1.5371 1.393 1.383 1.393 1.297 1.574 623,234 1.4662 -7.01%
2024-10-10 0 1.570 1.500 1.570 1.310 1.680 1,026,000 1,582,970 1.5429 1.498 1.431 1.498 1.250 1.603 1,075,590 1.4717 18.05%
2024-10-09 0 1.330 1.300 1.340 1.250 1.340 280,500 363,440 1.2957 1.269 1.240 1.278 1.192 1.278 294,058 1.2359 9.02%
2024-10-08 0 1.220 1.220 1.250 1.200 1.340 323,000 400,665 1.2404 1.164 1.164 1.192 1.145 1.278 338,612 1.1833 -2.40%
2024-10-07 0 1.250 1.220 1.270 1.200 1.250 80,500 98,610 1.2250 1.192 1.164 1.211 1.145 1.192 84,391 1.1685 4.17%
2024-10-04 0 1.200 1.200 1.240 1.180 1.200 7,000 8,385 1.1979 1.145 1.145 1.183 1.126 1.145 7,338 1.1426 1.69%
2024-10-03 0 1.180 1.140 1.190 1.180 1.190 386,500 456,570 1.1813 1.126 1.087 1.135 1.126 1.135 405,181 1.1268 -3.28%
2024-10-02 0 1.220 1.180 1.220 1.180 1.250 102,500 126,135 1.2306 1.164 1.126 1.164 1.126 1.192 107,454 1.1738 4.27%
2024-09-30 0 1.170 1.150 1.180 1.130 1.200 89,000 103,060 1.1580 1.116 1.097 1.126 1.078 1.145 93,302 1.1046 0.00%
2024-09-27 0 1.170 1.170 1.220 1.170 1.170 1,500 1,755 1.1700 1.116 1.116 1.164 1.116 1.116 1,573 1.1161 -1.68%
2024-09-26 0 1.190 1.170 1.200 1.140 1.190 25,500 29,410 1.1533 1.135 1.116 1.145 1.087 1.135 26,733 1.1002 3.48%
2024-09-25 0 1.150 1.150 1.180 1.150 1.180 160,000 187,300 1.1706 1.097 1.097 1.126 1.097 1.126 167,733 1.1167 -1.71%
2024-09-24 0 1.170 1.130 1.170 1.170 1.170 26,000 30,420 1.1700 1.116 1.078 1.116 1.116 1.116 27,257 1.1161 1.74%
2024-09-23 0 1.150 1.150 1.170 - - 0 0 - 1.097 1.097 1.116 - - 0 - 0.00%
2024-09-20 0 1.150 1.120 1.170 1.150 1.150 6,500 7,475 1.1500 1.097 1.068 1.116 1.097 1.097 6,814 1.0970 0.00%
2024-09-19 0 1.150 1.140 1.160 1.080 1.150 29,000 32,030 1.1045 1.097 1.087 1.107 1.030 1.097 30,402 1.0536 -0.86%
2024-09-17 0 1.160 1.120 1.170 1.160 1.160 2,000 2,320 1.1600 1.107 1.068 1.116 1.107 1.107 2,097 1.1065 0.00%
2024-09-16 0 1.160 1.130 1.170 - - 0 0 - 1.107 1.078 1.116 - - 0 - 0.00%
2024-09-13 0 1.160 1.120 1.190 - - 6,500 7,540 1.1600 1.107 1.068 1.135 - - 6,814 1.1065 0.00%
2024-09-12 0 1.160 1.140 1.190 1.150 1.160 86,500 99,565 1.1510 1.107 1.087 1.135 1.097 1.107 90,681 1.0980 0.87%
2024-09-11 0 1.150 1.140 1.190 1.140 1.190 212,000 244,210 1.1519 1.097 1.087 1.135 1.087 1.135 222,247 1.0988 -1.71%
2024-09-10 0 1.170 1.150 1.240 - - 0 0 - 1.116 1.097 1.183 - - 0 - 0.00%
2024-09-09 0 1.170 1.170 1.210 1.170 1.170 5,000 5,850 1.1700 1.116 1.116 1.154 1.116 1.116 5,242 1.1161 0.00%
2024-09-05 0 1.170 1.160 1.220 1.170 1.220 33,000 40,065 1.2141 1.116 1.107 1.164 1.116 1.164 34,595 1.1581 -3.31%
2024-09-04 0 1.210 1.210 1.240 1.200 1.210 12,500 15,010 1.2008 1.154 1.154 1.183 1.145 1.154 13,104 1.1454 0.00%
2024-09-03 0 1.210 1.210 1.260 1.140 1.270 37,000 44,555 1.2042 1.154 1.154 1.202 1.087 1.211 38,788 1.1487 6.14%
2024-09-02 0 1.140 1.140 1.190 1.100 1.210 48,000 55,900 1.1646 1.087 1.087 1.135 1.049 1.154 50,320 1.1109 -8.80%
2024-08-30 0 1.250 1.170 1.250 1.080 1.260 629,000 761,890 1.2113 1.192 1.116 1.192 1.030 1.202 659,402 1.1554 31.58%
2024-08-29 0 0.950 0.870 0.980 - - 0 0 - 0.906 0.830 0.935 - - 0 - 0.00%
2024-08-28 0 0.950 0.870 0.980 - - 0 0 - 0.906 0.830 0.935 - - 0 - 0.00%
2024-08-27 0 0.950 0.940 0.980 0.940 0.950 1,500 1,415 0.9433 0.906 0.897 0.935 0.897 0.906 1,573 0.8998 0.00%
2024-08-26 0 0.950 0.810 0.970 - - 0 0 - 0.906 0.773 0.925 - - 0 - 0.00%
2024-08-23 0 0.950 0.810 0.980 - - 0 0 - 0.906 0.773 0.935 - - 0 - 0.00%
2024-08-22 0 0.950 0.810 0.980 - - 0 0 - 0.906 0.773 0.935 - - 0 - 0.00%
2024-08-21 0 0.950 0.810 0.980 - - 0 0 - 0.906 0.773 0.935 - - 0 - 0.00%
2024-08-20 0 0.950 0.870 0.960 0.920 0.950 9,000 8,370 0.9300 0.906 0.830 0.916 0.878 0.906 9,435 0.8871 -4.04%
2024-08-19 0 0.990 0.910 0.990 0.990 0.990 2,500 2,475 0.9900 0.944 0.868 0.944 0.944 0.944 2,621 0.9444 5.32%
2024-08-16 0 0.940 0.850 0.950 0.910 1.060 5,000 4,740 0.9480 0.897 0.811 0.906 0.868 1.011 5,242 0.9043 -12.96%
2024-08-15 0 1.080 0.920 1.100 - - 0 0 - 1.030 0.878 1.049 - - 0 - 0.00%
2024-08-14 0 1.080 0.920 1.090 - - 0 0 - 1.030 0.878 1.040 - - 0 - 8.00%
2024-08-13 0 1.000 0.920 1.020 - - 0 0 - 0.954 0.878 0.973 - - 0 - 0.00%
2024-08-12 0 1.000 0.920 1.000 - - 0 0 - 0.954 0.878 0.954 - - 0 - 0.00%
2024-08-09 0 1.000 0.920 1.040 - - 0 0 - 0.954 0.878 0.992 - - 0 - 0.00%
2024-08-08 0 1.000 0.920 1.000 - - 0 0 - 0.954 0.878 0.954 - - 0 - -8.26%
2024-08-07 0 1.090 0.900 1.110 0.900 0.950 5,500 5,200 0.9455 1.040 0.859 1.059 0.859 0.906 5,766 0.9019 13.54%
2024-08-06 0 0.960 0.900 0.960 0.900 0.960 5,500 4,980 0.9055 0.916 0.859 0.916 0.859 0.916 5,766 0.8637 0.00%
2024-08-05 0 0.960 0.900 1.110 0.960 0.960 14,000 13,440 0.9600 0.916 0.859 1.059 0.916 0.916 14,677 0.9157 -12.73%
2024-08-02 0 1.100 0.930 1.120 0.940 0.940 19,500 18,330 0.9400 1.049 0.887 1.068 0.897 0.897 20,443 0.8967 7.84%
2024-08-01 0 1.020 0.930 1.100 - - 0 0 - 0.973 0.887 1.049 - - 0 - 0.00%
2024-07-31 0 1.020 0.930 1.090 - - 0 0 - 0.973 0.887 1.040 - - 0 - 0.00%
2024-07-30 0 1.020 0.940 1.020 - - 0 0 - 0.973 0.897 0.973 - - 0 - -5.56%
2024-07-29 0 1.080 0.920 1.100 0.910 0.910 6,000 5,460 0.9100 1.030 0.878 1.049 0.868 0.868 6,290 0.8680 12.50%
2024-07-26 0 0.960 0.940 1.100 - - 0 0 - 0.916 0.897 1.049 - - 0 - 0.00%
2024-07-25 0 0.960 0.910 1.030 0.960 0.960 500 480 0.9600 0.916 0.868 0.983 0.916 0.916 524 0.9157 0.00%
2024-07-24 0 0.960 0.890 1.040 - - 0 0 - 0.916 0.849 0.992 - - 0 - 0.00%
2024-07-23 0 0.960 0.960 1.110 0.960 0.960 1,000 960 0.9600 0.916 0.916 1.059 0.916 0.916 1,048 0.9157 14.29%
2024-07-22 0 0.840 0.840 0.980 0.830 0.830 1,000 830 0.8300 0.801 0.801 0.935 0.792 0.792 1,048 0.7917 -2.33%
2024-07-19 0 0.860 0.840 0.980 - - 5,000 4,200 0.8400 0.820 0.801 0.935 - - 5,242 0.8013 0.00%
2024-07-18 0 0.860 0.850 0.980 - - 5,000 4,200 0.8400 0.820 0.811 0.935 - - 5,242 0.8013 0.00%
2024-07-17 0 0.860 0.860 0.980 - - 0 0 - 0.820 0.820 0.935 - - 0 - 0.00%
2024-07-16 0 0.860 0.860 1.040 0.860 0.860 1,000 860 0.8600 0.820 0.820 0.992 0.820 0.820 1,048 0.8203 -4.44%
2024-07-15 0 0.900 0.880 1.030 - - 0 0 - 0.859 0.839 0.983 - - 0 - 0.00%
2024-07-12 0 0.900 0.790 1.020 - - 0 0 - 0.859 0.754 0.973 - - 0 - 0.00%
2024-07-11 0 0.900 0.810 0.990 - - 0 0 - 0.859 0.773 0.944 - - 0 - 0.00%
2024-07-10 0 0.900 0.810 0.940 - - 0 0 - 0.859 0.773 0.897 - - 0 - 0.00%
2024-07-09 0 0.900 0.770 1.000 - - 0 0 - 0.859 0.734 0.954 - - 0 - 0.00%
2024-07-08 0 0.900 0.760 0.950 - - 0 0 - 0.859 0.725 0.906 - - 0 - 0.00%
2024-07-05 0 0.900 0.800 0.920 - - 0 0 - 0.859 0.763 0.878 - - 0 - 0.00%
2024-07-04 0 0.900 0.900 0.980 0.900 0.900 12,500 11,250 0.9000 0.859 0.859 0.935 0.859 0.859 13,104 0.8585 -2.39%
2024-07-03 0 0.922 0.900 1.000 - - 0 0 - 0.879 0.859 0.954 - - 0 - 0.00%
2024-07-02 0 0.922 0.900 1.040 - - 0 0 - 0.879 0.859 0.992 - - 0 - 0.00%
2024-06-28 0 0.922 0.900 0.990 - - 0 0 - 0.879 0.859 0.944 - - 0 - -0.03%
2024-06-27 0 1.010 1.000 1.080 - - 0 0 - 0.880 0.871 0.941 - - 0 - 0.00%
2024-06-26 0 1.010 1.000 1.090 1.000 1.020 11,500 11,555 1.0048 0.880 0.871 0.949 0.871 0.888 13,202 0.8752 -9.82%
2024-06-25 0 1.120 1.010 1.120 - - 0 0 - 0.976 0.880 0.976 - - 0 - 0.00%
2024-06-24 0 1.120 1.010 1.120 1.120 1.120 14,500 16,240 1.1200 0.976 0.880 0.976 0.976 0.976 16,646 0.9756 -0.88%
2024-06-21 0 1.130 1.030 1.130 - - 0 0 - 0.984 0.897 0.984 - - 0 - 0.00%
2024-06-20 0 1.130 1.010 1.130 - - 0 0 - 0.984 0.880 0.984 - - 0 - 0.00%
2024-06-19 0 1.130 1.010 1.130 - - 0 0 - 0.984 0.880 0.984 - - 0 - -0.88%
2024-06-18 0 1.140 1.050 1.140 - - 0 0 - 0.993 0.915 0.993 - - 0 - 0.00%
2024-06-17 0 1.140 1.130 1.150 1.140 1.140 226,500 258,210 1.1400 0.993 0.984 1.002 0.993 0.993 260,026 0.9930 0.00%
2024-06-14 0 1.140 1.140 1.150 1.130 1.160 94,000 106,935 1.1376 0.993 0.993 1.002 0.984 1.010 107,914 0.9909 -2.56%
2024-06-13 0 1.170 1.150 1.220 - - 0 0 - 1.019 1.002 1.063 - - 0 - 0.00%
2024-06-12 0 1.170 1.170 1.220 1.170 1.220 85,500 102,095 1.1941 1.019 1.019 1.063 1.019 1.063 98,156 1.0401 -1.68%
2024-06-11 0 1.190 1.150 1.200 - - 0 0 - 1.037 1.002 1.045 - - 0 - 0.00%
2024-06-07 0 1.190 1.140 1.200 1.190 1.190 500 595 1.1900 1.037 0.993 1.045 1.037 1.037 574 1.0366 3.48%
2024-06-06 0 1.150 1.150 1.210 1.130 1.160 36,000 41,325 1.1479 1.002 1.002 1.054 0.984 1.010 41,329 0.9999 1.77%
2024-06-05 0 1.130 1.120 1.130 1.130 1.180 20,000 22,450 1.1225 0.984 0.976 0.984 0.984 1.028 22,960 0.9778 -4.24%
2024-06-04 0 1.180 1.180 1.210 - - 0 0 - 1.028 1.028 1.054 - - 0 - 0.00%
2024-06-03 0 1.180 1.040 1.240 - - 0 0 - 1.028 0.906 1.080 - - 0 - 0.00%
2024-05-31 0 1.180 1.070 1.180 1.170 1.180 2,000 2,355 1.1775 1.028 0.932 1.028 1.019 1.028 2,296 1.0257 8.26%
2024-05-30 0 1.090 1.090 1.180 1.080 1.090 3,500 3,805 1.0871 0.949 0.949 1.028 0.941 0.949 4,018 0.9470 1.87%
2024-05-29 0 1.070 1.070 1.110 1.030 1.050 7,000 7,320 1.0457 0.932 0.932 0.967 0.897 0.915 8,036 0.9109 0.00%
2024-05-28 0 1.070 1.050 1.160 1.070 1.070 9,000 9,510 1.0567 0.932 0.915 1.010 0.932 0.932 10,332 0.9204 -4.46%
2024-05-27 0 1.120 1.120 1.200 1.110 1.210 6,500 7,310 1.1246 0.976 0.976 1.045 0.967 1.054 7,462 0.9796 0.00%
2024-05-24 0 1.120 1.050 1.200 - - 0 0 - 0.976 0.915 1.045 - - 0 - 0.00%
2024-05-23 0 1.120 1.110 1.180 1.120 1.120 14,500 16,100 1.1103 0.976 0.967 1.028 0.976 0.976 16,646 0.9672 -6.67%
2024-05-22 0 1.200 1.180 1.290 1.120 1.200 7,500 8,605 1.1473 1.045 1.028 1.124 0.976 1.045 8,610 0.9994 0.00%
2024-05-21 0 1.200 1.200 1.250 1.130 1.240 97,500 114,565 1.1750 1.045 1.045 1.089 0.984 1.080 111,932 1.0235 0.00%
2024-05-20 0 1.200 1.190 1.230 1.040 1.230 148,500 167,510 1.1280 1.045 1.037 1.071 0.906 1.071 170,481 0.9826 21.21%
2024-05-17 0 0.990 0.990 1.040 0.980 1.000 276,500 271,040 0.9803 0.862 0.862 0.906 0.854 0.871 317,427 0.8539 -1.00%
2024-05-16 0 1.000 1.000 1.030 0.960 1.000 180,000 176,210 0.9789 0.871 0.871 0.897 0.836 0.871 206,643 0.8527 3.09%
2024-05-14 0 0.970 0.910 0.970 0.980 0.980 13,500 13,230 0.9800 0.845 0.793 0.845 0.854 0.854 15,498 0.8536 -1.02%
2024-05-13 0 0.980 0.970 0.980 0.940 0.980 69,500 67,270 0.9679 0.854 0.845 0.854 0.819 0.854 79,787 0.8431 10.11%
2024-05-10 0 0.890 0.880 0.980 - - 0 0 - 0.775 0.767 0.854 - - 0 - 0.00%
2024-05-09 0 0.890 0.890 0.910 0.890 0.960 2,500 2,335 0.9340 0.775 0.775 0.793 0.775 0.836 2,870 0.8136 -9.18%
2024-05-08 0 0.980 0.950 0.980 0.900 0.990 10,000 9,285 0.9285 0.854 0.828 0.854 0.784 0.862 11,480 0.8088 8.89%
2024-05-07 0 0.900 0.900 0.950 0.900 0.900 18,000 16,200 0.9000 0.784 0.784 0.828 0.784 0.784 20,664 0.7840 -1.10%
2024-05-06 0 0.910 0.840 0.910 - - 0 0 - 0.793 0.732 0.793 - - 0 - 0.00%
2024-05-03 0 0.910 0.820 0.990 - - 0 0 - 0.793 0.714 0.862 - - 0 - 0.00%
2024-05-02 0 0.910 0.780 0.930 0.900 0.910 22,000 19,860 0.9027 0.793 0.679 0.810 0.784 0.793 25,256 0.7863 1.11%
2024-04-30 0 0.900 0.900 0.910 0.900 0.910 19,500 17,685 0.9069 0.784 0.784 0.793 0.784 0.793 22,386 0.7900 0.00%
2024-04-29 0 0.900 0.850 0.900 0.850 0.900 1,500 1,300 0.8667 0.784 0.740 0.784 0.740 0.784 1,722 0.7549 7.14%
2024-04-26 0 0.840 0.840 0.900 - - 0 0 - 0.732 0.732 0.784 - - 0 - 0.00%
2024-04-25 0 0.840 0.840 0.900 - - 0 0 - 0.732 0.732 0.784 - - 0 - 0.00%
2024-04-24 0 0.840 0.840 0.900 - - 0 0 - 0.732 0.732 0.784 - - 0 - 0.00%
2024-04-23 0 0.840 0.840 0.900 - - 0 0 - 0.732 0.732 0.784 - - 0 - 0.00%
2024-04-22 0 0.840 0.840 0.970 0.840 0.900 61,000 54,420 0.8921 0.732 0.732 0.845 0.732 0.784 70,029 0.7771 -6.67%
2024-04-19 0 0.900 0.840 0.900 - - 0 0 - 0.784 0.732 0.784 - - 0 - 0.00%
2024-04-18 0 0.900 0.840 0.900 - - 0 0 - 0.784 0.732 0.784 - - 0 - 0.00%
2024-04-17 0 0.900 0.830 0.900 - - 0 0 - 0.784 0.723 0.784 - - 0 - 0.00%
2024-04-16 0 0.900 0.850 0.900 0.860 0.980 20,500 18,000 0.8780 0.784 0.740 0.784 0.749 0.854 23,534 0.7648 7.14%
2024-04-15 0 0.840 0.800 0.930 - - 0 0 - 0.732 0.697 0.810 - - 0 - 0.00%
2024-04-12 0 0.840 0.840 0.860 0.810 0.900 59,500 51,395 0.8638 0.732 0.732 0.749 0.706 0.784 68,307 0.7524 3.70%
2024-04-11 0 0.810 0.790 0.810 0.790 0.850 42,000 34,700 0.8262 0.706 0.688 0.706 0.688 0.740 48,217 0.7197 8.00%
2024-04-10 0 0.750 0.730 0.840 - - 0 0 - 0.653 0.636 0.732 - - 0 - 0.00%
2024-04-09 0 0.750 0.740 0.850 - - 0 0 - 0.653 0.645 0.740 - - 0 - 0.00%
2024-04-08 0 0.750 0.730 0.830 - - 0 0 - 0.653 0.636 0.723 - - 0 - 0.00%
2024-04-05 0 0.750 0.740 0.840 0.730 0.750 11,000 8,060 0.7327 0.653 0.645 0.732 0.636 0.653 12,628 0.6383 -6.25%
2024-04-03 0 0.800 0.730 0.800 0.800 0.800 49,000 39,205 0.8001 0.697 0.636 0.697 0.697 0.697 56,253 0.6969 0.00%
2024-04-02 0 0.800 0.720 0.840 0.800 0.800 1,500 1,170 0.7800 0.697 0.627 0.732 0.697 0.697 1,722 0.6794 3.90%
2024-03-28 0 0.770 0.700 0.790 - - 0 0 - 0.671 0.610 0.688 - - 0 - 0.00%
2024-03-27 0 0.770 0.770 0.780 0.740 0.750 128,000 95,890 0.7491 0.671 0.671 0.679 0.645 0.653 146,946 0.6526 4.05%
2024-03-26 0 0.740 0.700 0.740 - - 0 0 - 0.645 0.610 0.645 - - 0 - 0.00%
2024-03-25 0 0.740 0.700 0.740 - - 0 0 - 0.645 0.610 0.645 - - 0 - 0.00%
2024-03-22 0 0.740 0.700 0.750 - - 0 0 - 0.645 0.610 0.653 - - 0 - 0.00%
2024-03-21 0 0.740 0.700 0.750 - - 0 0 - 0.645 0.610 0.653 - - 0 - 0.00%
2024-03-20 0 0.740 0.690 0.750 - - 0 0 - 0.645 0.601 0.653 - - 0 - 0.00%
2024-03-19 0 0.740 0.690 0.750 - - 0 0 - 0.645 0.601 0.653 - - 0 - 0.00%
2024-03-18 0 0.740 0.700 0.750 - - 0 0 - 0.645 0.610 0.653 - - 0 - 0.00%
2024-03-15 0 0.740 0.700 0.750 0.700 0.750 15,000 10,685 0.7123 0.645 0.610 0.653 0.610 0.653 17,220 0.6205 7.25%
2024-03-14 0 0.690 0.690 0.750 0.690 0.690 17,000 11,730 0.6900 0.601 0.601 0.653 0.601 0.601 19,516 0.6010 -4.17%
2024-03-13 0 0.720 0.680 0.730 - - 0 0 - 0.627 0.592 0.636 - - 0 - 0.00%
2024-03-12 0 0.720 0.720 0.730 0.710 0.750 67,000 48,995 0.7313 0.627 0.627 0.636 0.618 0.653 76,917 0.6370 1.41%
2024-03-11 0 0.710 0.680 0.730 - - 0 0 - 0.618 0.592 0.636 - - 0 - 0.00%
2024-03-08 0 0.710 0.660 0.710 - - 0 0 - 0.618 0.575 0.618 - - 0 - -2.74%
2024-03-07 0 0.730 0.690 0.730 0.700 0.750 24,000 16,950 0.7063 0.636 0.601 0.636 0.610 0.653 27,552 0.6152 4.29%
2024-03-06 0 0.700 0.680 0.700 0.690 0.700 49,500 34,160 0.6901 0.610 0.592 0.610 0.601 0.610 56,827 0.6011 0.00%
2024-03-05 0 0.700 0.690 0.710 0.700 0.720 1,500 1,070 0.7133 0.610 0.601 0.618 0.610 0.627 1,722 0.6214 -4.11%
2024-03-04 0 0.730 0.680 0.730 0.710 0.740 32,000 23,080 0.7213 0.636 0.592 0.636 0.618 0.645 36,737 0.6283 -1.35%
2024-03-01 0 0.740 0.710 0.740 0.710 0.740 52,000 37,280 0.7169 0.645 0.618 0.645 0.618 0.645 59,697 0.6245 0.00%
2024-02-29 0 0.740 0.650 0.740 - - 0 0 - 0.645 0.566 0.645 - - 0 - 0.00%
2024-02-28 0 0.740 0.650 0.740 - - 0 0 - 0.645 0.566 0.645 - - 0 - 0.00%
2024-02-27 0 0.740 0.650 0.740 0.740 0.750 10,000 7,490 0.7490 0.645 0.566 0.645 0.645 0.653 11,480 0.6524 0.00%
2024-02-26 0 0.740 0.650 0.740 - - 0 0 - 0.645 0.566 0.645 - - 0 - 0.00%
2024-02-23 0 0.740 0.650 0.740 - - 0 0 - 0.645 0.566 0.645 - - 0 - 0.00%
2024-02-22 0 0.740 0.710 0.740 0.690 0.740 14,000 9,820 0.7014 0.645 0.618 0.645 0.601 0.645 16,072 0.6110 2.78%
2024-02-21 0 0.720 0.650 0.720 - - 0 0 - 0.627 0.566 0.627 - - 0 - 0.00%
2024-02-20 0 0.720 0.650 0.740 - - 0 0 - 0.627 0.566 0.645 - - 0 - 0.00%
2024-02-19 0 0.720 0.660 0.740 - - 0 0 - 0.627 0.575 0.645 - - 0 - 0.00%
2024-02-16 0 0.720 0.670 0.740 - - 0 0 - 0.627 0.584 0.645 - - 0 - 0.00%
2024-02-15 0 0.720 0.650 0.720 - - 0 0 - 0.627 0.566 0.627 - - 0 - -2.70%
2024-02-14 0 0.740 0.650 0.750 - - 0 0 - 0.645 0.566 0.653 - - 0 - 0.00%
2024-02-09 0 0.740 0.630 0.750 - - 0 0 - 0.645 0.549 0.653 - - 0 - 0.00%
2024-02-08 0 0.740 0.560 0.750 - - 0 0 - 0.645 0.488 0.653 - - 0 - 0.00%
2024-02-07 0 0.740 0.610 0.750 - - 0 0 - 0.645 0.531 0.653 - - 0 - 0.00%
2024-02-06 0 0.740 0.640 0.750 - - 0 0 - 0.645 0.557 0.653 - - 0 - 2.78%
2024-02-05 0 0.720 0.610 0.750 - - 0 0 - 0.627 0.531 0.653 - - 0 - 0.00%
2024-02-02 0 0.720 0.620 0.740 - - 0 0 - 0.627 0.540 0.645 - - 0 - 0.00%
2024-02-01 0 0.720 0.620 0.750 - - 0 0 - 0.627 0.540 0.653 - - 0 - 0.00%
2024-01-31 0 0.720 0.650 0.750 - - 0 0 - 0.627 0.566 0.653 - - 0 - 0.00%
2024-01-30 0 0.720 0.650 0.750 - - 0 0 - 0.627 0.566 0.653 - - 0 - 0.00%
2024-01-29 0 0.720 0.630 0.720 0.730 0.730 155,000 113,150 0.7300 0.627 0.549 0.627 0.636 0.636 177,943 0.6359 0.00%
2024-01-26 0 0.720 0.640 0.720 0.730 0.730 5,000 3,650 0.7300 0.627 0.557 0.627 0.636 0.636 5,740 0.6359 -1.37%
2024-01-25 0 0.730 0.620 0.750 - - 0 0 - 0.636 0.540 0.653 - - 0 - 0.00%
2024-01-24 0 0.730 0.720 0.730 0.620 0.730 22,500 15,785 0.7016 0.636 0.627 0.636 0.540 0.636 25,830 0.6111 2.82%
2024-01-23 0 0.710 0.650 0.710 0.540 0.750 9,500 6,215 0.6542 0.618 0.566 0.618 0.470 0.653 10,906 0.5699 0.00%
2024-01-22 0 0.710 0.630 0.710 - - 0 0 - 0.618 0.549 0.618 - - 0 - 0.00%
2024-01-19 0 0.710 0.630 0.710 - - 0 0 - 0.618 0.549 0.618 - - 0 - 0.00%
2024-01-18 0 0.710 0.630 0.710 - - 0 0 - 0.618 0.549 0.618 - - 0 - 0.00%
2024-01-17 0 0.710 0.630 0.710 - - 0 0 - 0.618 0.549 0.618 - - 0 - 0.00%
2024-01-16 0 0.710 0.630 0.710 - - 0 0 - 0.618 0.549 0.618 - - 0 - -1.39%
2024-01-15 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2024-01-12 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2024-01-11 0 0.720 0.680 0.720 0.680 0.720 42,000 29,990 0.7140 0.627 0.592 0.627 0.592 0.627 48,217 0.6220 0.00%
2024-01-10 0 0.720 0.700 0.720 - - 0 0 - 0.627 0.610 0.627 - - 0 - 0.00%
2024-01-09 0 0.720 0.700 0.740 - - 0 0 - 0.627 0.610 0.645 - - 0 - 0.00%
2024-01-08 0 0.720 0.700 0.740 - - 0 0 - 0.627 0.610 0.645 - - 0 - 0.00%
2024-01-05 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2024-01-04 0 0.720 0.630 0.730 - - 0 0 - 0.627 0.549 0.636 - - 0 - 0.00%
2024-01-03 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2024-01-02 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-29 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-28 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-27 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-22 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-21 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-20 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-19 0 0.720 0.630 0.740 - - 0 0 - 0.627 0.549 0.645 - - 0 - 0.00%
2023-12-18 0 0.720 0.650 0.730 0.720 0.720 95,000 68,400 0.7200 0.627 0.566 0.636 0.627 0.627 109,062 0.6272 -2.70%
2023-12-15 0 0.740 0.660 0.740 0.740 0.740 500 370 0.7400 0.645 0.575 0.645 0.645 0.645 574 0.6446 0.00%
2023-12-14 0 0.740 0.660 0.740 - - 0 0 - 0.645 0.575 0.645 - - 0 - 0.00%
2023-12-13 0 0.740 0.680 0.740 0.600 0.740 65,000 43,315 0.6664 0.645 0.592 0.645 0.523 0.645 74,621 0.5805 0.00%
2023-12-12 0 0.740 0.500 0.750 - - 0 0 - 0.645 0.436 0.653 - - 0 - 0.00%
2023-12-11 0 0.740 0.680 0.750 - - 0 0 - 0.645 0.592 0.653 - - 0 - 0.00%
2023-12-08 0 0.740 0.650 0.750 0.740 0.740 2,000 1,480 0.7400 0.645 0.566 0.653 0.645 0.645 2,296 0.6446 -2.63%
2023-12-07 0 0.760 0.660 0.760 - - 0 0 - 0.662 0.575 0.662 - - 0 - 0.00%
2023-12-06 0 0.760 0.660 0.760 - - 0 0 - 0.662 0.575 0.662 - - 0 - 0.00%
2023-12-05 0 0.760 0.660 0.760 - - 0 0 - 0.662 0.575 0.662 - - 0 - -1.30%
2023-12-04 0 0.770 0.660 0.770 - - 0 0 - 0.671 0.575 0.671 - - 0 - 0.00%
2023-12-01 0 0.770 0.770 0.780 0.740 0.740 2,000 1,480 0.7400 0.671 0.671 0.679 0.645 0.645 2,296 0.6446 4.05%
2023-11-30 0 0.740 0.640 0.750 0.650 0.650 15,500 10,075 0.6500 0.645 0.557 0.653 0.566 0.566 17,794 0.5662 7.25%
2023-11-29 0 0.690 0.630 0.730 0.600 0.690 7,500 5,115 0.6820 0.601 0.549 0.636 0.523 0.601 8,610 0.5941 -15.85%
2023-11-28 0 0.820 0.690 0.820 - - 0 0 - 0.714 0.601 0.714 - - 0 - -1.20%
2023-11-27 0 0.830 0.690 0.840 - - 0 0 - 0.723 0.601 0.732 - - 0 - 0.00%
2023-11-24 0 0.830 0.690 0.840 - - 0 0 - 0.723 0.601 0.732 - - 0 - 6.41%
2023-11-23 0 0.780 0.690 0.800 0.680 0.780 1,500 1,075 0.7167 0.679 0.601 0.697 0.592 0.679 1,722 0.6243 -2.50%
2023-11-22 0 0.800 0.680 0.850 - - 0 0 - 0.697 0.592 0.740 - - 0 - 0.00%
2023-11-21 0 0.800 0.700 0.800 0.800 0.800 12,500 10,000 0.8000 0.697 0.610 0.697 0.697 0.697 14,350 0.6969 1.27%
2023-11-20 0 0.790 0.700 0.800 - - 0 0 - 0.688 0.610 0.697 - - 0 - 0.00%
2023-11-17 0 0.790 0.700 0.800 - - 0 0 - 0.688 0.610 0.697 - - 0 - 0.00%
2023-11-16 0 0.790 0.700 0.790 - - 0 0 - 0.688 0.610 0.688 - - 0 - 0.00%
2023-11-15 0 0.790 0.680 0.790 - - 0 0 - 0.688 0.592 0.688 - - 0 - 0.00%
2023-11-14 0 0.790 0.680 0.790 - - 0 0 - 0.688 0.592 0.688 - - 0 - 0.00%
2023-11-13 0 0.790 0.680 0.790 - - 0 0 - 0.688 0.592 0.688 - - 0 - 0.00%
2023-11-10 0 0.790 0.680 0.790 - - 0 0 - 0.688 0.592 0.688 - - 0 - 0.00%
2023-11-09 0 0.790 0.690 0.790 - - 0 0 - 0.688 0.601 0.688 - - 0 - 0.00%
2023-11-08 0 0.790 0.680 0.790 0.790 0.790 4,500 3,555 0.7900 0.688 0.592 0.688 0.688 0.688 5,166 0.6881 12.86%
2023-11-07 0 0.700 0.700 0.770 0.700 0.780 20,000 14,800 0.7400 0.610 0.610 0.671 0.610 0.679 22,960 0.6446 0.00%
2023-11-06 0 0.700 0.680 0.720 0.700 0.730 14,000 9,950 0.7107 0.610 0.592 0.627 0.610 0.636 16,072 0.6191 -9.09%
2023-11-03 0 0.770 0.730 0.770 0.710 0.790 15,000 10,720 0.7147 0.671 0.636 0.671 0.618 0.688 17,220 0.6225 22.22%
2023-11-02 0 0.630 0.630 0.750 0.620 0.700 4,000 2,725 0.6813 0.549 0.549 0.653 0.540 0.610 4,592 0.5934 -10.00%
2023-11-01 0 0.700 0.700 0.730 0.700 0.700 1,000 700 0.7000 0.610 0.610 0.636 0.610 0.610 1,148 0.6097 -10.26%
2023-10-31 0 0.780 0.700 0.780 0.790 0.790 8,000 6,320 0.7900 0.679 0.610 0.679 0.688 0.688 9,184 0.6881 -1.27%
2023-10-30 0 0.790 0.700 0.800 - - 0 0 - 0.688 0.610 0.697 - - 0 - 0.00%
2023-10-27 0 0.790 0.700 0.790 - - 0 0 - 0.688 0.610 0.688 - - 0 - 0.00%
2023-10-26 0 0.790 0.700 0.790 - - 0 0 - 0.688 0.610 0.688 - - 0 - 0.00%
2023-10-25 0 0.790 0.680 0.790 0.790 0.790 30,000 23,700 0.7900 0.688 0.592 0.688 0.688 0.688 34,441 0.6881 1.28%
2023-10-24 0 0.780 0.680 0.780 0.790 0.790 13,000 10,270 0.7900 0.679 0.592 0.679 0.688 0.688 14,924 0.6881 -1.27%
2023-10-20 0 0.790 0.690 0.800 - - 0 0 - 0.688 0.601 0.697 - - 0 - 0.00%
2023-10-19 0 0.790 0.670 0.790 0.790 0.790 2,000 1,580 0.7900 0.688 0.584 0.688 0.688 0.688 2,296 0.6881 12.86%
2023-10-18 0 0.700 0.690 0.700 - - 0 0 - 0.610 0.601 0.610 - - 0 - 0.00%
2023-10-17 0 0.700 0.690 0.710 0.670 0.700 40,000 27,340 0.6835 0.610 0.601 0.618 0.584 0.610 45,921 0.5954 -11.39%
2023-10-16 0 0.790 0.670 0.800 - - 0 0 - 0.688 0.584 0.697 - - 0 - 0.00%
2023-10-13 0 0.790 0.630 0.800 - - 0 0 - 0.688 0.549 0.697 - - 0 - 0.00%
2023-10-12 0 0.790 0.660 0.800 - - 0 0 - 0.688 0.575 0.697 - - 0 - 0.00%
2023-10-11 0 0.790 0.660 0.800 - - 0 0 - 0.688 0.575 0.697 - - 0 - 0.00%
2023-10-10 0 0.790 0.620 0.800 - - 0 0 - 0.688 0.540 0.697 - - 0 - 0.00%
2023-10-09 0 0.790 0.680 0.800 0.730 0.730 1,000 730 0.7300 0.688 0.592 0.697 0.636 0.636 1,148 0.6359 -1.25%
2023-10-06 0 0.800 0.710 0.800 - - 0 0 - 0.697 0.618 0.697 - - 0 - 0.00%
2023-10-05 0 0.800 0.710 0.800 0.800 0.800 12,500 9,955 0.7964 0.697 0.618 0.697 0.697 0.697 14,350 0.6937 9.59%
2023-10-04 0 0.730 0.730 0.830 0.730 0.820 12,000 9,500 0.7917 0.636 0.636 0.723 0.636 0.714 13,776 0.6896 5.80%
2023-10-03 0 0.690 0.690 0.850 0.690 0.690 2,000 1,380 0.6900 0.601 0.601 0.740 0.601 0.601 2,296 0.6010 -9.21%
2023-09-29 0 0.760 0.690 0.760 - - 0 0 - 0.662 0.601 0.662 - - 0 - -2.56%
2023-09-28 0 0.780 0.650 0.780 - - 0 0 - 0.679 0.566 0.679 - - 0 - -1.27%
2023-09-27 0 0.790 0.720 0.790 - - 0 0 - 0.688 0.627 0.688 - - 0 - 0.00%
2023-09-26 0 0.790 0.700 0.800 0.710 0.810 54,500 43,295 0.7944 0.688 0.610 0.697 0.618 0.706 62,567 0.6920 -1.25%
2023-09-25 0 0.800 0.770 0.820 0.800 0.930 16,000 14,100 0.8813 0.697 0.671 0.714 0.697 0.810 18,368 0.7676 -13.98%
2023-09-22 0 0.930 0.650 0.900 0.930 0.930 2,000 1,860 0.9300 0.810 0.566 0.784 0.810 0.810 2,296 0.8101 9.41%
2023-09-21 0 0.850 0.690 0.850 - - 0 0 - 0.740 0.601 0.740 - - 0 - -1.16%
2023-09-20 0 0.860 - 0.860 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
2023-09-19 0 0.860 - 0.900 - - 0 0 - 0.749 - 0.784 - - 0 - 0.00%
2023-09-18 0 0.860 0.670 0.860 0.700 0.860 2,500 1,915 0.7660 0.749 0.584 0.749 0.610 0.749 2,870 0.6672 22.86%
2023-09-15 0 0.700 0.630 0.940 - - 0 0 - 0.610 0.549 0.819 - - 0 - 0.00%
2023-09-14 0 0.700 0.630 0.790 0.700 0.700 500 350 0.7000 0.610 0.549 0.688 0.610 0.610 574 0.6097 0.00%
2023-09-13 0 0.700 0.630 0.700 - - 0 0 - 0.610 0.549 0.610 - - 0 - 0.00%
2023-09-12 0 0.700 0.560 0.810 0.700 0.700 500 350 0.7000 0.610 0.488 0.706 0.610 0.610 574 0.6097 -10.26%
2023-09-11 0 0.780 0.710 0.820 - - 0 0 - 0.679 0.618 0.714 - - 0 - 0.00%
2023-09-07 0 0.780 0.690 0.750 0.600 0.800 80,500 61,900 0.7689 0.679 0.601 0.653 0.523 0.697 92,415 0.6698 -4.88%
2023-09-06 0 0.820 0.740 0.820 - - 0 0 - 0.714 0.645 0.714 - - 0 - 0.00%
2023-09-05 0 0.820 0.740 0.820 - - 0 0 - 0.714 0.645 0.714 - - 0 - 0.00%
2023-09-04 0 0.820 0.820 0.840 0.820 0.840 4,000 3,330 0.8325 0.714 0.714 0.732 0.714 0.732 4,592 0.7252 -1.20%
2023-08-31 0 0.830 0.750 0.850 - - 0 0 - 0.723 0.653 0.740 - - 0 - 0.00%
2023-08-30 0 0.830 0.750 0.830 - - 0 0 - 0.723 0.653 0.723 - - 0 - -2.35%
2023-08-29 0 0.850 0.760 0.850 - - 0 0 - 0.740 0.662 0.740 - - 0 - 0.00%
2023-08-28 0 0.850 0.750 0.850 0.850 0.850 28,000 23,800 0.8500 0.740 0.653 0.740 0.740 0.740 32,145 0.7404 0.00%
2023-08-25 0 0.850 0.700 0.880 - - 0 0 - 0.740 0.610 0.767 - - 0 - 0.00%
2023-08-24 0 0.850 0.700 0.870 - - 0 0 - 0.740 0.610 0.758 - - 0 - 0.00%
2023-08-23 0 0.850 0.680 0.850 0.850 0.900 22,000 19,700 0.8955 0.740 0.592 0.740 0.740 0.784 25,256 0.7800 1.19%
2023-08-22 0 0.840 0.700 0.860 - - 0 0 - 0.732 0.610 0.749 - - 0 - 0.00%
2023-08-21 0 0.840 0.690 0.840 - - 0 0 - 0.732 0.601 0.732 - - 0 - 0.00%
2023-08-18 0 0.840 0.720 0.840 - - 0 0 - 0.732 0.627 0.732 - - 0 - 0.00%
2023-08-17 0 0.840 0.720 0.840 0.840 0.840 1,000 840 0.8400 0.732 0.627 0.732 0.732 0.732 1,148 0.7317 -1.18%
2023-08-16 0 0.850 0.690 0.810 0.690 0.870 29,000 25,130 0.8666 0.740 0.601 0.706 0.601 0.758 33,293 0.7548 6.25%
2023-08-15 0 0.800 0.720 0.800 - - 0 0 - 0.697 0.627 0.697 - - 0 - 0.00%
2023-08-14 0 0.800 0.700 0.800 - - 0 0 - 0.697 0.610 0.697 - - 0 - 0.00%
2023-08-11 0 0.800 0.700 0.800 - - 0 0 - 0.697 0.610 0.697 - - 0 - 0.00%
2023-08-10 0 0.800 0.780 0.800 - - 0 0 - 0.697 0.679 0.697 - - 0 - 0.00%
2023-08-09 0 0.800 0.710 0.800 0.800 0.800 4,000 3,200 0.8000 0.697 0.618 0.697 0.697 0.697 4,592 0.6969 -2.44%
2023-08-08 0 0.820 0.820 0.880 - - 0 0 - 0.714 0.714 0.767 - - 0 - 1.23%
2023-08-07 0 0.810 0.700 0.870 0.810 0.810 2,000 1,620 0.8100 0.706 0.610 0.758 0.706 0.706 2,296 0.7056 1.25%
2023-08-04 0 0.800 0.700 0.880 - - 0 0 - 0.697 0.610 0.767 - - 0 - 0.00%
2023-08-03 0 0.800 0.700 0.800 - - 0 0 - 0.697 0.610 0.697 - - 0 - 0.00%
2023-08-02 0 0.800 0.800 0.880 - - 0 0 - 0.697 0.697 0.767 - - 0 - 2.56%
2023-08-01 0 0.780 0.780 0.850 - - 0 0 - 0.679 0.679 0.740 - - 0 - 2.63%
2023-07-31 0 0.760 0.760 0.880 - - 0 0 - 0.662 0.662 0.767 - - 0 - 11.76%
2023-07-28 0 0.680 0.640 0.730 - - 0 0 - 0.592 0.557 0.636 - - 0 - 0.00%
2023-07-27 0 0.680 0.640 0.830 - - 0 0 - 0.592 0.557 0.723 - - 0 - 0.00%
2023-07-26 0 0.680 0.640 0.780 - - 0 0 - 0.592 0.557 0.679 - - 0 - 0.00%
2023-07-25 0 0.680 0.640 0.880 - - 0 0 - 0.592 0.557 0.767 - - 0 - 0.00%
2023-07-24 0 0.680 0.650 - - - 0 0 - 0.592 0.566 - - - 0 - 0.00%
2023-07-21 0 0.680 0.670 0.730 - - 0 0 - 0.592 0.584 0.636 - - 0 - 0.00%
2023-07-20 0 0.680 0.640 0.880 - - 0 0 - 0.592 0.557 0.767 - - 0 - 0.00%
2023-07-19 0 0.680 0.680 0.870 0.680 0.680 20,000 13,600 0.6800 0.592 0.592 0.758 0.592 0.592 22,960 0.5923 0.00%
2023-07-18 0 0.680 0.650 0.780 0.600 0.680 292,000 184,550 0.6320 0.592 0.566 0.679 0.523 0.592 335,221 0.5505 -2.86%
2023-07-14 0 0.700 0.630 0.880 - - 0 0 - 0.610 0.549 0.767 - - 0 - 0.00%
2023-07-13 0 0.700 0.600 0.890 - - 0 0 - 0.610 0.523 0.775 - - 0 - 0.00%
2023-07-12 0 0.700 0.700 0.850 0.680 0.680 500 340 0.6800 0.610 0.610 0.740 0.592 0.592 574 0.5923 -5.41%
2023-07-11 0 0.740 0.680 0.750 - - 0 0 - 0.645 0.592 0.653 - - 0 - 0.00%
2023-07-10 0 0.740 0.680 0.740 - - 0 0 - 0.645 0.592 0.645 - - 0 - 0.00%
2023-07-07 0 0.740 0.680 0.800 - - 0 0 - 0.645 0.592 0.697 - - 0 - 0.00%
2023-07-06 0 0.740 0.680 0.850 - - 0 0 - 0.645 0.592 0.740 - - 0 - 0.00%
2023-07-05 0 0.740 0.680 0.830 - - 0 0 - 0.645 0.592 0.723 - - 0 - 0.00%
2023-07-04 0 0.740 0.700 0.800 - - 0 0 - 0.645 0.610 0.697 - - 0 - 0.00%
2023-07-03 0 0.740 0.680 0.800 - - 0 0 - 0.645 0.592 0.697 - - 0 - 0.00%
2023-06-30 0 0.740 0.680 0.740 - - 0 0 - 0.645 0.592 0.645 - - 0 - 0.00%
2023-06-29 0 0.740 0.740 0.870 - - 0 0 - 0.645 0.645 0.758 - - 0 - 5.71%
2023-06-28 0 0.700 0.700 0.870 - - 0 0 - 0.610 0.610 0.758 - - 0 - 0.00%
2023-06-27 0 0.700 0.700 0.830 - - 0 0 - 0.610 0.610 0.723 - - 0 - 0.00%
2023-06-26 0 0.700 0.700 0.880 0.680 0.700 18,000 12,580 0.6989 0.610 0.610 0.767 0.592 0.610 20,664 0.6088 -9.33%
2023-06-23 0 0.772 0.700 0.880 - - 0 0 - 0.672 0.610 0.767 - - 0 - 0.00%
2023-06-21 0 0.772 0.700 0.860 - - 0 0 - 0.672 0.610 0.749 - - 0 - 0.03%
2023-06-20 0 0.860 0.800 0.860 0.870 0.870 13,000 11,310 0.8700 0.672 0.625 0.672 0.680 0.680 16,630 0.6801 1.18%
2023-06-19 0 0.850 0.770 0.850 0.820 0.850 50,000 41,485 0.8297 0.664 0.602 0.664 0.641 0.664 63,961 0.6486 3.66%
2023-06-16 0 0.820 0.630 0.820 - - 0 0 - 0.641 0.492 0.641 - - 0 - 0.00%
2023-06-15 0 0.820 0.710 0.820 - - 0 0 - 0.641 0.555 0.641 - - 0 - 0.00%
2023-06-14 0 0.820 0.740 0.820 - - 0 0 - 0.641 0.578 0.641 - - 0 - 0.00%
2023-06-13 0 0.820 0.760 0.980 - - 0 0 - 0.641 0.594 0.766 - - 0 - 0.00%
2023-06-12 0 0.820 0.820 0.970 0.820 0.820 5,000 4,100 0.8200 0.641 0.641 0.758 0.641 0.641 6,396 0.6410 0.00%
2023-06-09 0 0.820 0.760 0.890 - - 0 0 - 0.641 0.594 0.696 - - 0 - 0.00%
2023-06-08 0 0.820 0.770 0.980 - - 0 0 - 0.641 0.602 0.766 - - 0 - 0.00%
2023-06-07 0 0.820 0.770 0.900 - - 0 0 - 0.641 0.602 0.704 - - 0 - 0.00%
2023-06-06 0 0.820 0.770 0.980 - - 0 0 - 0.641 0.602 0.766 - - 0 - 0.00%
2023-06-05 0 0.820 0.770 0.900 - - 0 0 - 0.641 0.602 0.704 - - 0 - 0.00%
2023-06-02 0 0.820 0.770 0.900 - - 0 0 - 0.641 0.602 0.704 - - 0 - 0.00%
2023-06-01 0 0.820 0.770 0.900 - - 0 0 - 0.641 0.602 0.704 - - 0 - 0.00%
2023-05-31 0 0.820 0.770 0.880 - - 0 0 - 0.641 0.602 0.688 - - 0 - 0.00%
2023-05-30 0 0.820 0.770 0.880 - - 0 0 - 0.641 0.602 0.688 - - 0 - 0.00%
2023-05-29 0 0.820 0.780 0.820 - - 0 0 - 0.641 0.610 0.641 - - 0 - 0.00%
2023-05-25 0 0.820 0.770 0.820 0.810 0.820 8,000 6,485 0.8106 0.641 0.602 0.641 0.633 0.641 10,234 0.6337 6.49%
2023-05-24 0 0.770 0.770 0.820 0.770 0.810 12,000 9,500 0.7917 0.602 0.602 0.641 0.602 0.633 15,351 0.6189 -2.53%
2023-05-23 0 0.790 0.730 0.820 - - 0 0 - 0.618 0.571 0.641 - - 0 - 0.00%
2023-05-22 0 0.790 0.790 0.860 0.790 0.790 3,000 2,370 0.7900 0.618 0.618 0.672 0.618 0.618 3,838 0.6176 0.00%
2023-05-19 0 0.790 0.790 0.850 - - 0 0 - 0.618 0.618 0.664 - - 0 - 0.00%
2023-05-18 0 0.790 0.770 0.870 - - 0 0 - 0.618 0.602 0.680 - - 0 - 0.00%
2023-05-17 0 0.790 0.760 0.870 - - 0 0 - 0.618 0.594 0.680 - - 0 - 0.00%
2023-05-16 0 0.790 0.790 0.870 0.780 0.780 2,500 1,950 0.7800 0.618 0.618 0.680 0.610 0.610 3,198 0.6098 -2.47%
2023-05-15 0 0.810 0.780 0.880 - - 0 0 - 0.633 0.610 0.688 - - 0 - 0.00%
2023-05-12 0 0.810 0.810 0.870 0.800 0.820 56,500 46,170 0.8172 0.633 0.633 0.680 0.625 0.641 72,275 0.6388 -1.22%
2023-05-11 0 0.820 0.800 0.820 - - 0 0 - 0.641 0.625 0.641 - - 0 - 0.00%
2023-05-10 0 0.820 0.790 0.880 - - 0 0 - 0.641 0.618 0.688 - - 0 - 0.00%
2023-05-09 0 0.820 0.720 0.980 - - 0 0 - 0.641 0.563 0.766 - - 0 - 0.00%
2023-05-08 0 0.820 0.780 0.980 - - 0 0 - 0.641 0.610 0.766 - - 0 - 0.00%
2023-05-05 0 0.820 0.760 0.950 - - 0 0 - 0.641 0.594 0.743 - - 0 - 0.00%
2023-05-04 0 0.820 0.760 0.970 - - 0 0 - 0.641 0.594 0.758 - - 0 - 0.00%
2023-05-03 0 0.820 0.820 0.850 0.800 0.800 20,000 16,000 0.8000 0.641 0.641 0.664 0.625 0.625 25,584 0.6254 -3.53%
2023-05-02 0 0.850 0.780 0.970 - - 0 0 - 0.664 0.610 0.758 - - 0 - 0.00%
2023-04-28 0 0.850 0.820 0.950 0.760 0.860 12,500 9,720 0.7776 0.664 0.641 0.743 0.594 0.672 15,990 0.6079 0.00%
2023-04-27 0 0.850 0.820 0.930 0.850 0.850 9,000 7,650 0.8500 0.664 0.641 0.727 0.664 0.664 11,513 0.6645 -1.16%
2023-04-26 0 0.860 0.800 0.970 - - 0 0 - 0.672 0.625 0.758 - - 0 - 0.00%
2023-04-25 0 0.860 0.800 0.860 0.860 0.860 17,000 14,620 0.8600 0.672 0.625 0.672 0.672 0.672 21,747 0.6723 0.00%
2023-04-24 0 0.860 0.810 0.980 - - 0 0 - 0.672 0.633 0.766 - - 0 - 0.00%
2023-04-21 0 0.860 0.810 0.860 0.860 0.860 1,000 860 0.8600 0.672 0.633 0.672 0.672 0.672 1,279 0.6723 -1.15%
2023-04-20 0 0.870 0.820 0.970 - - 0 0 - 0.680 0.641 0.758 - - 0 - 0.00%
2023-04-19 0 0.870 0.820 0.890 0.870 0.870 10,000 8,700 0.8700 0.680 0.641 0.696 0.680 0.680 12,792 0.6801 6.10%
2023-04-18 0 0.820 0.820 0.950 0.800 0.950 236,500 190,395 0.8051 0.641 0.641 0.743 0.625 0.743 302,534 0.6293 1.23%
2023-04-17 0 0.810 0.810 0.880 0.800 0.860 111,000 89,135 0.8030 0.633 0.633 0.688 0.625 0.672 141,992 0.6277 -3.57%
2023-04-14 0 0.840 0.810 1.020 - - 0 0 - 0.657 0.633 0.797 - - 0 - 0.00%
2023-04-13 0 0.840 0.840 1.010 0.810 0.810 8,500 6,885 0.8100 0.657 0.657 0.790 0.633 0.633 10,873 0.6332 -8.70%
2023-04-12 0 0.920 0.800 1.020 - - 0 0 - 0.719 0.625 0.797 - - 0 - 0.00%
2023-04-11 0 0.920 0.850 1.020 - - 0 0 - 0.719 0.664 0.797 - - 0 - 0.00%
2023-04-06 0 0.920 0.830 1.020 0.920 0.920 12,000 11,040 0.9200 0.719 0.649 0.797 0.719 0.719 15,351 0.7192 0.00%
2023-04-04 0 0.920 0.810 0.950 - - 0 0 - 0.719 0.633 0.743 - - 0 - 0.00%
2023-04-03 0 0.920 0.860 1.020 - - 0 0 - 0.719 0.672 0.797 - - 0 - 0.00%
2023-03-31 0 0.920 0.900 0.970 0.920 0.920 4,000 3,680 0.9200 0.719 0.704 0.758 0.719 0.719 5,117 0.7192 5.75%
2023-03-30 0 0.870 0.850 0.960 0.870 0.870 22,000 19,305 0.8775 0.680 0.664 0.750 0.680 0.680 28,143 0.6860 1.16%
2023-03-29 0 0.860 0.850 0.950 0.840 0.870 45,000 38,325 0.8517 0.672 0.664 0.743 0.657 0.680 57,565 0.6658 1.18%
2023-03-28 0 0.850 0.810 0.970 0.850 0.850 21,500 18,275 0.8500 0.664 0.633 0.758 0.664 0.664 27,503 0.6645 2.41%
2023-03-27 0 0.830 0.810 0.890 0.830 0.970 18,000 15,940 0.8856 0.649 0.633 0.696 0.649 0.758 23,026 0.6923 3.75%
2023-03-24 0 0.800 0.710 0.800 - - 0 0 - 0.625 0.555 0.625 - - 0 - 0.00%
2023-03-23 0 0.800 0.730 0.850 - - 0 0 - 0.625 0.571 0.664 - - 0 - 0.00%
2023-03-22 0 0.800 0.710 0.900 - - 0 0 - 0.625 0.555 0.704 - - 0 - 0.00%
2023-03-21 0 0.800 0.680 - - - 0 0 - 0.625 0.532 - - - 0 - 0.00%
2023-03-20 0 0.800 0.730 0.800 - - 0 0 - 0.625 0.571 0.625 - - 0 - -2.44%
2023-03-17 0 0.820 0.740 0.900 - - 0 0 - 0.641 0.578 0.704 - - 0 - 0.00%
2023-03-16 0 0.820 0.740 1.000 - - 0 0 - 0.641 0.578 0.782 - - 0 - 0.00%
2023-03-15 0 0.820 0.740 1.000 - - 0 0 - 0.641 0.578 0.782 - - 0 - 0.00%
2023-03-14 0 0.820 0.750 0.880 0.820 0.820 19,000 15,580 0.8200 0.641 0.586 0.688 0.641 0.641 24,305 0.6410 0.00%
2023-03-13 0 0.820 0.690 1.000 - - 0 0 - 0.641 0.539 0.782 - - 0 - 0.00%
2023-03-10 0 0.820 0.800 1.000 - - 0 0 - 0.641 0.625 0.782 - - 0 - 0.00%
2023-03-09 0 0.820 0.750 - - - 0 0 - 0.641 0.586 - - - 0 - 0.00%
2023-03-08 0 0.820 0.730 0.980 - - 0 0 - 0.641 0.571 0.766 - - 0 - 0.00%
2023-03-07 0 0.820 0.760 0.990 - - 0 0 - 0.641 0.594 0.774 - - 0 - 0.00%
2023-03-06 0 0.820 0.750 0.850 - - 0 0 - 0.641 0.586 0.664 - - 0 - 0.00%
2023-03-03 0 0.820 0.820 1.000 0.820 0.820 8,000 6,560 0.8200 0.641 0.641 0.782 0.641 0.641 10,234 0.6410 0.00%
2023-03-02 0 0.820 0.790 0.820 0.790 0.820 10,000 7,965 0.7965 0.641 0.618 0.641 0.618 0.641 12,792 0.6226 -6.82%
2023-03-01 0 0.880 0.740 0.880 0.880 0.880 8,000 7,040 0.8800 0.688 0.578 0.688 0.688 0.688 10,234 0.6879 -2.22%
2023-02-28 0 0.900 0.800 0.900 0.610 0.950 151,500 123,980 0.8183 0.704 0.625 0.704 0.477 0.743 193,801 0.6397 11.11%
2023-02-27 0 0.810 0.800 0.970 - - 0 0 - 0.633 0.625 0.758 - - 0 - 0.00%
2023-02-24 0 0.810 0.800 0.970 - - 0 0 - 0.633 0.625 0.758 - - 0 - 0.00%
2023-02-23 0 0.810 0.810 0.880 0.810 0.830 63,500 51,905 0.8174 0.633 0.633 0.688 0.633 0.649 81,230 0.6390 -2.41%
2023-02-22 0 0.830 0.780 0.830 - - 0 0 - 0.649 0.610 0.649 - - 0 - 0.00%
2023-02-21 0 0.830 0.790 0.860 0.780 0.840 161,500 130,065 0.8054 0.649 0.618 0.672 0.610 0.657 206,593 0.6296 7.79%
2023-02-20 0 0.770 0.720 0.790 0.740 0.830 213,000 164,350 0.7716 0.602 0.563 0.618 0.578 0.649 272,472 0.6032 8.45%
2023-02-17 0 0.710 0.680 0.800 0.710 0.730 3,000 2,150 0.7167 0.555 0.532 0.625 0.555 0.571 3,838 0.5602 -11.25%
2023-02-16 0 0.800 0.730 0.800 - - 0 0 - 0.625 0.571 0.625 - - 0 - 0.00%
2023-02-15 0 0.800 0.730 0.800 - - 0 0 - 0.625 0.571 0.625 - - 0 - 0.00%
2023-02-14 0 0.800 0.730 0.800 - - 0 0 - 0.625 0.571 0.625 - - 0 - -3.61%
2023-02-13 0 0.830 0.750 0.830 - - 0 0 - 0.649 0.586 0.649 - - 0 - 0.00%
2023-02-10 0 0.830 0.790 0.830 0.760 0.830 22,000 17,685 0.8039 0.649 0.618 0.649 0.594 0.649 28,143 0.6284 10.67%
2023-02-09 0 0.750 0.750 0.820 - - 0 0 - 0.586 0.586 0.641 - - 0 - 1.35%
2023-02-08 0 0.740 0.730 0.790 0.720 0.750 119,500 88,015 0.7365 0.578 0.571 0.618 0.563 0.586 152,866 0.5758 -5.13%
2023-02-07 0 0.780 0.730 0.780 0.770 0.780 69,500 54,090 0.7783 0.610 0.571 0.610 0.602 0.610 88,905 0.6084 14.71%
2023-02-06 0 0.680 0.680 0.800 0.670 0.670 20,000 13,405 0.6703 0.532 0.532 0.625 0.524 0.524 25,584 0.5240 0.00%
2023-02-03 0 0.680 0.680 0.830 0.680 0.690 56,000 38,195 0.6821 0.532 0.532 0.649 0.532 0.539 71,636 0.5332 -2.86%
2023-02-02 0 0.700 0.690 0.730 0.690 0.750 283,500 201,670 0.7114 0.547 0.539 0.571 0.539 0.586 362,656 0.5561 2.94%
2023-02-01 0 0.680 0.680 0.700 0.670 0.700 236,500 161,220 0.6817 0.532 0.532 0.547 0.524 0.547 302,534 0.5329 -2.86%
2023-01-31 0 0.700 0.700 0.720 0.660 0.700 93,000 64,300 0.6914 0.547 0.547 0.563 0.516 0.547 118,967 0.5405 -10.26%
2023-01-30 0 0.780 0.590 0.770 0.640 0.830 68,000 44,330 0.6519 0.610 0.461 0.602 0.500 0.649 86,986 0.5096 20.00%
2023-01-27 0 0.650 0.600 0.830 - - 0 0 - 0.508 0.469 0.649 - - 0 - 0.00%
2023-01-26 0 0.650 0.650 0.830 0.650 0.660 13,500 8,825 0.6537 0.508 0.508 0.649 0.508 0.516 17,269 0.5110 0.00%
2023-01-20 0 0.650 0.560 0.780 - - 0 0 - 0.508 0.438 0.610 - - 0 - 0.00%
2023-01-19 0 0.650 0.560 0.650 0.620 0.710 41,500 27,040 0.6516 0.508 0.438 0.508 0.485 0.555 53,087 0.5093 0.00%
2023-01-18 0 0.650 0.550 0.680 - - 0 0 - 0.508 0.430 0.532 - - 0 - 0.00%
2023-01-17 0 0.650 0.550 0.670 - - 0 0 - 0.508 0.430 0.524 - - 0 - 0.00%
2023-01-16 0 0.650 0.570 0.650 0.540 0.650 9,000 5,205 0.5783 0.508 0.446 0.508 0.422 0.508 11,513 0.4521 4.84%
2023-01-13 0 0.620 0.620 0.630 0.530 0.560 17,000 9,190 0.5406 0.485 0.485 0.492 0.414 0.438 21,747 0.4226 -3.12%
2023-01-12 0 0.640 0.560 0.640 0.650 0.650 4,500 2,925 0.6500 0.500 0.438 0.500 0.508 0.508 5,756 0.5081 -1.54%
2023-01-11 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.508 0.500 0.508 0.508 0.508 25,584 0.5081 1.56%
2023-01-10 0 0.640 0.640 0.650 - - 0 0 - 0.500 0.500 0.508 - - 0 - 0.00%
2023-01-09 0 0.640 0.640 0.650 0.560 0.620 3,000 1,760 0.5867 0.500 0.500 0.508 0.438 0.485 3,838 0.4586 -1.54%
2023-01-06 0 0.650 0.550 0.650 0.600 0.650 38,500 23,215 0.6030 0.508 0.430 0.508 0.469 0.508 49,250 0.4714 10.17%
2023-01-05 0 0.590 0.590 0.620 0.550 0.630 5,500 3,425 0.6227 0.461 0.461 0.485 0.430 0.492 7,036 0.4868 -6.35%
2023-01-04 0 0.630 0.630 0.650 0.630 0.630 5,000 3,150 0.6300 0.492 0.492 0.508 0.492 0.492 6,396 0.4925 0.00%
2023-01-03 0 0.630 0.580 0.630 0.630 0.850 127,500 81,835 0.6418 0.492 0.453 0.492 0.492 0.664 163,099 0.5017 -3.08%
2022-12-30 0 0.650 0.640 0.650 0.620 0.650 16,500 10,420 0.6315 0.508 0.500 0.508 0.485 0.508 21,107 0.4937 18.18%
2022-12-29 0 0.550 0.550 0.640 0.550 0.650 15,500 10,025 0.6468 0.430 0.430 0.500 0.430 0.508 19,828 0.5056 -15.38%
2022-12-28 0 0.650 0.550 0.650 - - 0 0 - 0.508 0.430 0.508 - - 0 - -5.80%
2022-12-23 0 0.690 0.560 0.690 - - 0 0 - 0.539 0.438 0.539 - - 0 - -4.17%
2022-12-22 0 0.720 0.580 0.720 - - 0 0 - 0.563 0.453 0.563 - - 0 - 0.00%
2022-12-21 0 0.720 0.590 0.800 - - 0 0 - 0.563 0.461 0.625 - - 0 - 0.00%
2022-12-20 0 0.720 0.590 0.720 - - 0 0 - 0.563 0.461 0.563 - - 0 - 0.00%
2022-12-19 0 0.720 0.650 0.830 - - 0 0 - 0.563 0.508 0.649 - - 0 - 0.00%
2022-12-16 0 0.720 0.590 0.800 - - 0 0 - 0.563 0.461 0.625 - - 0 - 0.00%
2022-12-15 0 0.720 0.590 0.850 - - 0 0 - 0.563 0.461 0.664 - - 0 - 0.00%
2022-12-14 0 0.720 0.660 0.720 - - 0 0 - 0.563 0.516 0.563 - - 0 - -2.70%
2022-12-13 0 0.740 0.610 0.740 - - 0 0 - 0.578 0.477 0.578 - - 0 - 0.00%
2022-12-12 0 0.740 0.600 0.740 0.740 0.740 500 370 0.7400 0.578 0.469 0.578 0.578 0.578 640 0.5785 -2.63%
2022-12-09 0 0.760 0.660 0.760 0.630 0.800 43,000 29,110 0.6770 0.594 0.516 0.594 0.492 0.625 55,006 0.5292 8.57%
2022-12-08 0 0.700 0.660 0.700 0.490 0.700 28,500 18,135 0.6363 0.547 0.516 0.547 0.383 0.547 36,458 0.4974 2.94%
2022-12-07 0 0.680 0.630 0.700 0.550 0.700 29,500 19,565 0.6632 0.532 0.492 0.547 0.430 0.547 37,737 0.5185 -1.45%
2022-12-06 0 0.690 0.510 0.700 - - 0 0 - 0.539 0.399 0.547 - - 0 - 0.00%
2022-12-05 0 0.690 0.550 0.700 - - 0 0 - 0.539 0.430 0.547 - - 0 - 0.00%
2022-12-02 0 0.690 0.550 0.700 - - 0 0 - 0.539 0.430 0.547 - - 0 - 0.00%
2022-12-01 0 0.690 0.580 0.690 0.580 0.690 3,500 2,225 0.6357 0.539 0.453 0.539 0.453 0.539 4,477 0.4970 27.78%
2022-11-30 0 0.540 0.540 0.700 - - 0 0 - 0.422 0.422 0.547 - - 0 - 0.00%
2022-11-29 0 0.540 0.540 0.550 0.540 0.660 1,000 600 0.6000 0.422 0.422 0.430 0.422 0.516 1,279 0.4690 -18.18%
2022-11-28 0 0.660 0.540 0.680 - - 0 0 - 0.516 0.422 0.532 - - 0 - 0.00%
2022-11-25 0 0.660 0.540 0.680 - - 0 0 - 0.516 0.422 0.532 - - 0 - 0.00%
2022-11-24 0 0.660 0.540 0.680 - - 0 0 - 0.516 0.422 0.532 - - 0 - 0.00%
2022-11-23 0 0.660 0.540 0.680 - - 0 0 - 0.516 0.422 0.532 - - 0 - 0.00%
2022-11-22 0 0.660 0.540 0.680 - - 0 0 - 0.516 0.422 0.532 - - 0 - 0.00%
2022-11-21 0 0.660 0.530 0.680 - - 0 0 - 0.516 0.414 0.532 - - 0 - 0.00%
2022-11-18 0 0.660 0.660 0.680 0.510 0.600 25,000 12,850 0.5140 0.516 0.516 0.532 0.399 0.469 31,980 0.4018 10.00%
2022-11-17 0 0.600 0.600 0.680 0.600 0.600 5,000 3,000 0.6000 0.469 0.469 0.532 0.469 0.469 6,396 0.4690 -1.64%
2022-11-16 0 0.610 0.530 0.680 - - 0 0 - 0.477 0.414 0.532 - - 0 - 0.00%
2022-11-15 0 0.610 0.610 0.680 0.610 0.610 5,000 3,050 0.6100 0.477 0.477 0.532 0.477 0.477 6,396 0.4769 0.00%
2022-11-14 0 0.610 0.445 0.610 - - 0 0 - 0.477 0.348 0.477 - - 0 - 0.00%
2022-11-11 0 0.610 0.480 0.610 0.520 0.610 49,000 29,675 0.6056 0.477 0.375 0.477 0.407 0.477 62,681 0.4734 1.67%
2022-11-10 0 0.600 0.520 0.680 - - 0 0 - 0.469 0.407 0.532 - - 0 - 0.00%
2022-11-09 0 0.600 0.520 0.670 - - 0 0 - 0.469 0.407 0.524 - - 0 - 0.00%
2022-11-08 0 0.600 0.520 0.680 - - 0 0 - 0.469 0.407 0.532 - - 0 - 0.00%
2022-11-07 0 0.600 0.520 0.680 - - 0 0 - 0.469 0.407 0.532 - - 0 - 0.00%
2022-11-04 0 0.600 0.510 0.680 - - 0 0 - 0.469 0.399 0.532 - - 0 - 0.00%
2022-11-03 0 0.600 0.495 0.690 - - 0 0 - 0.469 0.387 0.539 - - 0 - 0.00%
2022-11-02 0 0.600 0.495 0.690 - - 0 0 - 0.469 0.387 0.539 - - 0 - 0.00%
2022-11-01 0 0.600 0.500 0.700 0.490 0.710 16,000 10,755 0.6722 0.469 0.391 0.547 0.383 0.555 20,467 0.5255 -4.76%
2022-10-31 0 0.630 0.540 0.630 0.470 0.630 25,000 14,130 0.5652 0.492 0.422 0.492 0.367 0.492 31,980 0.4418 12.50%
2022-10-28 0 0.560 0.500 0.630 - - 0 0 - 0.438 0.391 0.492 - - 0 - 0.00%
2022-10-27 0 0.560 0.455 0.560 - - 0 0 - 0.438 0.356 0.438 - - 0 - 0.00%
2022-10-26 0 0.560 0.500 0.630 - - 0 0 - 0.438 0.391 0.492 - - 0 - 0.00%
2022-10-25 0 0.560 0.580 0.630 0.510 0.550 2,500 1,355 0.5420 0.438 0.453 0.492 0.399 0.430 3,198 0.4237 -11.11%
2022-10-24 0 0.630 0.500 0.630 - - 0 0 - 0.492 0.391 0.492 - - 0 - 0.00%
2022-10-21 0 0.630 0.455 0.630 - - 0 0 - 0.492 0.356 0.492 - - 0 - 0.00%
2022-10-20 0 0.630 0.455 0.630 - - 0 0 - 0.492 0.356 0.492 - - 0 - 0.00%
2022-10-19 0 0.630 0.500 0.630 - - 0 0 - 0.492 0.391 0.492 - - 0 - 0.00%
2022-10-18 0 0.630 0.440 0.630 - - 0 0 - 0.492 0.344 0.492 - - 0 - 0.00%
2022-10-17 0 0.630 0.600 0.630 0.435 0.630 124,000 73,800 0.5952 0.492 0.469 0.492 0.340 0.492 158,622 0.4653 12.50%
2022-10-14 0 0.560 0.500 0.630 0.560 0.560 2,000 1,120 0.5600 0.438 0.391 0.492 0.438 0.438 2,558 0.4378 -5.08%
2022-10-13 0 0.590 0.560 0.620 - - 0 0 - 0.461 0.438 0.485 - - 0 - 0.00%
2022-10-12 0 0.590 0.560 0.630 - - 0 0 - 0.461 0.438 0.492 - - 0 - 0.00%
2022-10-11 0 0.590 0.590 0.600 0.590 0.590 65,000 38,350 0.5900 0.461 0.461 0.469 0.461 0.461 83,149 0.4612 -4.84%
2022-10-10 0 0.620 0.550 0.630 0.420 0.640 10,500 6,520 0.6210 0.485 0.430 0.492 0.328 0.500 13,432 0.4854 -3.12%
2022-10-07 0 0.640 0.640 0.690 - - 0 0 - 0.500 0.500 0.539 - - 0 - 0.00%
2022-10-06 0 0.640 0.640 0.690 - - 0 0 - 0.500 0.500 0.539 - - 0 - 0.00%
2022-10-05 0 0.640 0.600 0.680 0.640 0.640 10,000 6,400 0.6400 0.500 0.469 0.532 0.500 0.500 12,792 0.5003 -1.54%
2022-10-03 0 0.650 0.640 0.680 - - 0 0 - 0.508 0.500 0.532 - - 0 - 0.00%
2022-09-30 0 0.650 0.640 0.700 - - 0 0 - 0.508 0.500 0.547 - - 0 - 0.00%
2022-09-29 0 0.650 0.640 0.700 - - 0 0 - 0.508 0.500 0.547 - - 0 - 0.00%
2022-09-28 0 0.650 0.640 0.650 0.650 0.650 32,500 21,125 0.6500 0.508 0.500 0.508 0.508 0.508 41,574 0.5081 0.00%
2022-09-27 0 0.650 0.650 0.690 - - 0 0 - 0.508 0.508 0.539 - - 0 - 0.00%
2022-09-26 0 0.650 0.650 0.680 0.650 0.650 500 325 0.6500 0.508 0.508 0.532 0.508 0.508 640 0.5081 0.00%
2022-09-23 0 0.650 0.650 0.680 - - 0 0 - 0.508 0.508 0.532 - - 0 - 0.00%
2022-09-22 0 0.650 0.650 0.680 0.650 0.650 1,500 975 0.6500 0.508 0.508 0.532 0.508 0.508 1,919 0.5081 0.00%
2022-09-21 0 0.650 0.650 0.680 0.650 0.650 1,000 650 0.6500 0.508 0.508 0.532 0.508 0.508 1,279 0.5081 0.00%
2022-09-20 0 0.650 0.650 0.710 - - 0 0 - 0.508 0.508 0.555 - - 0 - 0.00%
2022-09-19 0 0.650 0.650 0.660 0.650 0.710 5,000 3,390 0.6780 0.508 0.508 0.516 0.508 0.555 6,396 0.5300 -5.80%
2022-09-16 0 0.690 0.650 0.690 - - 0 0 - 0.539 0.508 0.539 - - 0 - 0.00%
2022-09-15 0 0.690 0.650 0.690 - - 0 0 - 0.539 0.508 0.539 - - 0 - 0.00%
2022-09-14 0 0.690 0.650 0.690 - - 0 0 - 0.539 0.508 0.539 - - 0 - -1.43%
2022-09-13 0 0.700 0.650 0.700 - - 0 0 - 0.547 0.508 0.547 - - 0 - 0.00%
2022-09-09 0 0.700 0.680 0.700 - - 0 0 - 0.547 0.532 0.547 - - 0 - -1.41%
2022-09-08 0 0.710 0.650 0.710 - - 0 0 - 0.555 0.508 0.555 - - 0 - 0.00%
2022-09-07 0 0.710 0.660 0.730 - - 0 0 - 0.555 0.516 0.571 - - 0 - 0.00%
2022-09-06 0 0.710 0.650 0.730 - - 0 0 - 0.555 0.508 0.571 - - 0 - 0.00%
2022-09-05 0 0.710 0.660 0.730 - - 0 0 - 0.555 0.516 0.571 - - 0 - 0.00%
2022-09-02 0 0.710 0.670 0.730 0.710 0.710 115,000 81,650 0.7100 0.555 0.524 0.571 0.555 0.555 147,109 0.5550 0.00%
2022-09-01 0 0.710 0.670 0.730 0.670 0.670 2,500 1,675 0.6700 0.555 0.524 0.571 0.524 0.524 3,198 0.5238 5.97%
2022-08-31 0 0.670 0.670 0.730 0.660 0.660 1,500 990 0.6600 0.524 0.524 0.571 0.516 0.516 1,919 0.5159 -5.63%
2022-08-30 0 0.710 0.660 0.750 0.710 0.710 220,000 156,200 0.7100 0.555 0.516 0.586 0.555 0.555 281,427 0.5550 1.43%
2022-08-29 0 0.700 0.660 0.730 0.650 0.690 30,000 20,100 0.6700 0.547 0.516 0.571 0.508 0.539 38,376 0.5238 -11.39%
2022-08-26 0 0.790 0.690 0.800 0.670 0.790 25,000 17,915 0.7166 0.618 0.539 0.625 0.524 0.618 31,980 0.5602 0.00%
2022-08-25 0 0.790 0.700 0.790 0.700 0.800 98,500 74,515 0.7565 0.618 0.547 0.618 0.547 0.625 126,002 0.5914 11.27%
2022-08-24 0 0.710 0.690 0.750 - - 0 0 - 0.555 0.539 0.586 - - 0 - 0.00%
2022-08-23 0 0.710 0.690 0.750 - - 0 0 - 0.555 0.539 0.586 - - 0 - 0.00%
2022-08-22 0 0.710 0.700 0.750 0.710 0.710 212,000 150,520 0.7100 0.555 0.547 0.586 0.555 0.555 271,193 0.5550 1.43%
2022-08-19 0 0.700 0.700 0.720 0.680 0.680 2,000 1,360 0.6800 0.547 0.547 0.563 0.532 0.532 2,558 0.5316 -2.78%
2022-08-18 0 0.720 0.690 0.750 - - 0 0 - 0.563 0.539 0.586 - - 0 - 0.00%
2022-08-17 0 0.720 0.720 0.750 0.690 0.690 1,000 690 0.6900 0.563 0.563 0.586 0.539 0.539 1,279 0.5394 2.86%
2022-08-16 0 0.700 0.690 0.750 - - 0 0 - 0.547 0.539 0.586 - - 0 - 0.00%
2022-08-15 0 0.700 0.690 0.700 0.750 0.750 5,500 4,005 0.7282 0.547 0.539 0.547 0.586 0.586 7,036 0.5692 0.00%
2022-08-12 0 0.700 0.700 0.770 0.700 0.810 25,500 18,430 0.7227 0.547 0.547 0.602 0.547 0.633 32,620 0.5650 0.00%
2022-08-11 0 0.700 0.700 0.750 0.690 0.700 34,500 24,100 0.6986 0.547 0.547 0.586 0.539 0.547 44,133 0.5461 0.00%
2022-08-10 0 0.700 0.700 0.820 - - 0 0 - 0.547 0.547 0.641 - - 0 - 0.00%
2022-08-09 0 0.700 0.700 0.720 0.700 0.700 95,000 66,500 0.7000 0.547 0.547 0.563 0.547 0.547 121,525 0.5472 -6.67%
2022-08-08 0 0.750 0.690 0.810 - - 0 0 - 0.586 0.539 0.633 - - 0 - 0.00%
2022-08-05 0 0.750 0.690 0.800 - - 0 0 - 0.586 0.539 0.625 - - 0 - 0.00%
2022-08-04 0 0.750 0.690 0.810 - - 0 0 - 0.586 0.539 0.633 - - 0 - 0.00%
2022-08-03 0 0.750 0.690 0.790 - - 0 0 - 0.586 0.539 0.618 - - 0 - 0.00%
2022-08-02 0 0.750 0.690 0.760 0.750 0.750 2,500 1,875 0.7500 0.586 0.539 0.594 0.586 0.586 3,198 0.5863 -2.60%
2022-08-01 0 0.770 0.720 0.820 0.690 0.770 1,500 1,115 0.7433 0.602 0.563 0.641 0.539 0.602 1,919 0.5811 11.59%
2022-07-29 0 0.690 0.670 0.770 0.690 0.690 5,000 3,450 0.6900 0.539 0.524 0.602 0.539 0.539 6,396 0.5394 0.00%
2022-07-28 0 0.690 0.670 0.700 0.690 0.700 53,000 37,000 0.6981 0.539 0.524 0.547 0.539 0.547 67,798 0.5457 -2.82%
2022-07-27 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.555 0.555 0.578 0.555 0.555 25,584 0.5550 -4.05%
2022-07-26 0 0.740 0.720 0.790 0.740 0.740 4,500 3,330 0.7400 0.578 0.563 0.618 0.578 0.578 5,756 0.5785 -1.33%
2022-07-25 0 0.750 0.600 0.750 0.740 0.760 19,500 14,600 0.7487 0.586 0.469 0.586 0.578 0.594 24,945 0.5853 -3.85%
2022-07-22 0 0.780 0.760 0.780 0.780 0.780 11,000 8,580 0.7800 0.610 0.594 0.610 0.610 0.610 14,071 0.6098 2.63%
2022-07-21 0 0.760 0.760 0.780 0.750 0.780 13,500 10,155 0.7522 0.594 0.594 0.610 0.586 0.610 17,269 0.5880 -2.56%
2022-07-20 0 0.780 0.730 0.780 0.750 0.780 15,000 11,550 0.7700 0.610 0.571 0.610 0.586 0.610 19,188 0.6019 0.00%
2022-07-19 0 0.780 0.750 0.800 - - 0 0 - 0.610 0.586 0.625 - - 0 - 0.00%
2022-07-18 0 0.780 0.780 0.790 - - 0 0 - 0.610 0.610 0.618 - - 0 - 0.00%
2022-07-15 0 0.780 0.750 0.800 - - 0 0 - 0.610 0.586 0.625 - - 0 - 0.00%
2022-07-14 0 0.780 0.780 0.810 - - 0 0 - 0.610 0.610 0.633 - - 0 - 0.00%
2022-07-13 0 0.780 0.780 0.810 - - 0 0 - 0.610 0.610 0.633 - - 0 - 0.00%
2022-07-12 0 0.780 0.770 0.820 - - 0 0 - 0.610 0.602 0.641 - - 0 - 0.00%
2022-07-11 0 0.780 0.780 0.820 - - 0 0 - 0.610 0.610 0.641 - - 0 - 0.00%
2022-07-08 0 0.780 0.780 0.820 0.780 0.780 10,000 7,800 0.7800 0.610 0.610 0.641 0.610 0.610 12,792 0.6098 -4.88%
2022-07-07 0 0.820 0.780 0.820 - - 0 0 - 0.641 0.610 0.641 - - 0 - 0.00%
2022-07-06 0 0.820 0.780 0.850 - - 0 0 - 0.641 0.610 0.664 - - 0 - 0.00%
2022-07-05 0 0.820 0.780 0.850 - - 0 0 - 0.641 0.610 0.664 - - 0 - 0.00%
2022-07-04 0 0.820 0.820 0.850 0.820 0.820 60,500 49,610 0.8200 0.641 0.641 0.664 0.641 0.641 77,392 0.6410 0.00%
2022-06-30 0 0.820 0.820 0.840 0.820 0.820 102,500 84,050 0.8200 0.641 0.641 0.657 0.641 0.641 131,119 0.6410 5.13%
2022-06-29 0 0.780 0.780 0.820 - - 0 0 - 0.610 0.610 0.641 - - 0 - 0.00%
2022-06-28 0 0.780 0.780 0.800 - - 0 0 - 0.610 0.610 0.625 - - 0 - 0.00%
2022-06-27 0 0.780 0.780 0.800 - - 6,500 5,070 0.7800 0.610 0.610 0.625 - - 8,315 0.6098 0.00%
2022-06-24 0 0.780 0.780 0.820 - - 0 0 - 0.610 0.610 0.641 - - 0 - 0.00%
2022-06-23 0 0.780 0.780 0.810 0.780 0.780 19,500 15,145 0.7767 0.610 0.610 0.633 0.610 0.610 24,945 0.6071 -4.88%
2022-06-22 0 0.820 0.810 0.820 - - 0 0 - 0.641 0.633 0.641 - - 0 - 0.00%
2022-06-21 0 0.820 0.790 0.820 0.820 0.820 5,000 4,100 0.8200 0.641 0.618 0.641 0.641 0.641 6,396 0.6410 2.50%
2022-06-20 0 0.800 0.770 0.820 - - 0 0 - 0.625 0.602 0.641 - - 0 - 0.00%
2022-06-17 0 0.800 0.770 0.840 - - 0 0 - 0.625 0.602 0.657 - - 0 - 0.00%
2022-06-16 0 0.800 0.770 0.830 0.800 0.800 4,000 3,200 0.8000 0.625 0.602 0.649 0.625 0.625 5,117 0.6254 0.00%
2022-06-15 0 0.800 0.800 0.830 0.800 0.800 1,000 800 0.8000 0.625 0.625 0.649 0.625 0.625 1,279 0.6254 -2.44%
2022-06-14 0 0.820 0.770 0.830 - - 0 0 - 0.641 0.602 0.649 - - 0 - 0.00%
2022-06-13 0 0.820 0.820 0.830 0.780 0.780 1,500 1,170 0.7800 0.641 0.641 0.649 0.610 0.610 1,919 0.6098 2.50%
2022-06-10 0 0.800 0.770 0.800 0.800 0.800 5,500 4,400 0.8000 0.625 0.602 0.625 0.625 0.625 7,036 0.6254 -4.76%
2022-06-09 0 0.840 0.800 0.850 - - 0 0 - 0.657 0.625 0.664 - - 0 - -1.18%
2022-06-08 0 0.850 0.800 0.870 - - 0 0 - 0.664 0.625 0.680 - - 0 - 0.00%
2022-06-07 0 0.850 0.800 0.900 - - 0 0 - 0.664 0.625 0.704 - - 0 - 0.00%
2022-06-06 0 0.850 0.800 0.900 - - 0 0 - 0.664 0.625 0.704 - - 0 - 0.00%
2022-06-02 0 0.850 0.800 0.900 - - 0 0 - 0.664 0.625 0.704 - - 0 - 0.00%
2022-06-01 0 0.850 0.800 0.900 - - 0 0 - 0.664 0.625 0.704 - - 0 - 0.00%
2022-05-31 0 0.850 0.800 0.900 - - 0 0 - 0.664 0.625 0.704 - - 0 - 0.00%
2022-05-30 0 0.850 0.820 0.880 - - 0 0 - 0.664 0.641 0.688 - - 0 - 0.00%
2022-05-27 0 0.850 0.820 0.880 0.850 0.850 9,500 8,075 0.8500 0.664 0.641 0.688 0.664 0.664 12,153 0.6645 -1.16%
2022-05-26 0 0.860 0.850 0.900 0.860 0.860 25,500 21,930 0.8600 0.672 0.664 0.704 0.672 0.672 32,620 0.6723 1.18%
2022-05-25 0 0.850 0.850 0.900 0.840 0.840 7,500 6,300 0.8400 0.664 0.664 0.704 0.657 0.657 9,594 0.6567 3.66%
2022-05-24 0 0.820 0.820 0.900 0.820 0.820 2,000 1,640 0.8200 0.641 0.641 0.704 0.641 0.641 2,558 0.6410 0.00%
2022-05-23 0 0.820 0.820 0.880 0.820 0.880 3,000 2,520 0.8400 0.641 0.641 0.688 0.641 0.688 3,838 0.6567 -7.87%
2022-05-20 0 0.890 0.880 0.900 0.770 0.900 49,000 40,075 0.8179 0.696 0.688 0.704 0.602 0.704 62,681 0.6393 3.49%
2022-05-19 0 0.860 0.860 0.900 - - 0 0 - 0.672 0.672 0.704 - - 0 - 6.17%
2022-05-18 0 0.810 0.760 0.810 0.760 1.010 773,000 685,020 0.8862 0.633 0.594 0.633 0.594 0.790 988,831 0.6928 -10.00%
2022-05-17 0 0.900 0.880 1.000 0.870 0.900 41,500 36,955 0.8905 0.704 0.688 0.782 0.680 0.704 53,087 0.6961 -2.17%
2022-05-16 0 0.920 0.820 0.920 0.720 0.920 5,000 3,845 0.7690 0.719 0.641 0.719 0.563 0.719 6,396 0.6012 22.67%
2022-05-13 0 0.750 0.750 0.850 - - 0 0 - 0.586 0.586 0.664 - - 0 - 0.00%
2022-05-12 0 0.750 0.750 1.030 0.750 0.760 1,000 755 0.7550 0.586 0.586 0.805 0.586 0.594 1,279 0.5902 -14.77%
2022-05-11 0 0.880 0.880 0.950 - - 0 0 - 0.688 0.688 0.743 - - 0 - 0.00%
2022-05-10 0 0.880 0.840 0.950 0.800 0.880 234,500 195,985 0.8358 0.688 0.657 0.743 0.625 0.688 299,975 0.6533 17.33%
2022-05-06 0 0.750 0.710 0.750 - - 0 0 - 0.586 0.555 0.586 - - 0 - -6.25%
2022-05-05 0 0.800 0.710 0.830 - - 0 0 - 0.625 0.555 0.649 - - 0 - 0.00%
2022-05-04 0 0.800 0.620 0.830 0.800 0.800 17,000 13,600 0.8000 0.625 0.485 0.649 0.625 0.625 21,747 0.6254 -3.61%
2022-05-03 0 0.830 0.700 0.830 - - 0 0 - 0.649 0.547 0.649 - - 0 - 0.00%
2022-04-29 0 0.830 0.610 0.830 0.760 0.830 43,500 34,555 0.7944 0.649 0.477 0.649 0.594 0.649 55,646 0.6210 10.67%
2022-04-28 0 0.750 0.560 0.780 - - 0 0 - 0.586 0.438 0.610 - - 0 - 0.00%
2022-04-27 0 0.750 0.560 0.750 - - 0 0 - 0.586 0.438 0.586 - - 0 - 0.00%
2022-04-26 0 0.750 0.530 0.780 - - 0 0 - 0.586 0.414 0.610 - - 0 - 0.00%
2022-04-25 0 0.750 0.600 0.780 0.750 0.750 180,500 135,375 0.7500 0.586 0.469 0.610 0.586 0.586 230,898 0.5863 1.35%
2022-04-22 0 0.740 0.540 0.750 - - 0 0 - 0.578 0.422 0.586 - - 0 - 0.00%
2022-04-21 0 0.740 0.680 0.740 0.740 0.750 103,000 76,450 0.7422 0.578 0.532 0.578 0.578 0.586 131,759 0.5802 -1.33%
2022-04-20 0 0.750 0.640 0.750 0.750 0.750 7,500 5,625 0.7500 0.586 0.500 0.586 0.586 0.586 9,594 0.5863 0.00%
2022-04-19 0 0.750 0.650 0.770 - - 0 0 - 0.586 0.508 0.602 - - 0 - 0.00%
2022-04-14 0 0.750 0.660 0.770 - - 0 0 - 0.586 0.516 0.602 - - 0 - 0.00%
2022-04-13 0 0.750 0.680 0.770 - - 0 0 - 0.586 0.532 0.602 - - 0 - 0.00%
2022-04-12 0 0.750 0.710 0.770 0.750 0.760 11,500 8,675 0.7543 0.586 0.555 0.602 0.586 0.594 14,711 0.5897 -3.85%
2022-04-11 0 0.780 0.750 0.780 0.700 0.820 532,000 391,165 0.7353 0.610 0.586 0.610 0.547 0.641 680,541 0.5748 -9.30%
2022-04-08 0 0.860 0.820 0.940 - - 0 0 - 0.672 0.641 0.735 - - 0 - 0.00%
2022-04-07 0 0.860 0.820 0.940 - - 0 0 - 0.672 0.641 0.735 - - 0 - 0.00%
2022-04-06 0 0.860 0.820 0.940 - - 0 0 - 0.672 0.641 0.735 - - 0 - 0.00%
2022-04-04 0 0.860 0.820 0.940 - - 0 0 - 0.672 0.641 0.735 - - 0 - 0.00%
2022-04-01 0 0.860 0.820 0.950 0.860 0.860 3,500 2,980 0.8514 0.672 0.641 0.743 0.672 0.672 4,477 0.6656 3.61%
2022-03-31 0 0.830 0.800 0.860 - - 0 0 - 0.649 0.625 0.672 - - 0 - 0.00%
2022-03-30 0 0.830 0.800 0.860 - - 0 0 - 0.649 0.625 0.672 - - 0 - 0.00%
2022-03-29 0 0.830 0.810 0.860 - - 0 0 - 0.649 0.633 0.672 - - 0 - 0.00%
2022-03-28 0 0.830 0.830 0.860 0.820 0.860 19,000 16,010 0.8426 0.649 0.649 0.672 0.641 0.672 24,305 0.6587 -3.49%
2022-03-25 0 0.860 0.860 0.950 - - 0 0 - 0.672 0.672 0.743 - - 0 - 0.00%
2022-03-24 0 0.860 0.850 0.950 - - 0 0 - 0.672 0.664 0.743 - - 0 - 0.00%
2022-03-23 0 0.860 0.860 0.900 0.840 0.860 19,000 16,320 0.8589 0.672 0.672 0.704 0.657 0.672 24,305 0.6715 2.38%
2022-03-22 0 0.840 0.820 0.860 0.810 0.840 111,000 91,350 0.8230 0.657 0.641 0.672 0.633 0.657 141,992 0.6433 -2.33%
2022-03-21 0 0.860 0.830 0.870 0.820 0.860 57,500 47,850 0.8322 0.672 0.649 0.680 0.641 0.672 73,555 0.6505 -2.27%
2022-03-18 0 0.880 0.820 0.880 0.890 0.900 21,000 18,700 0.8905 0.688 0.641 0.688 0.696 0.704 26,863 0.6961 0.00%
2022-03-17 0 0.880 0.870 0.880 0.880 0.880 53,000 46,640 0.8800 0.688 0.680 0.688 0.688 0.688 67,798 0.6879 1.15%
2022-03-16 0 0.870 0.830 0.900 0.880 0.880 500 440 0.8800 0.680 0.649 0.704 0.688 0.688 640 0.6879 -1.14%
2022-03-15 0 0.880 0.870 0.890 0.810 0.890 33,500 27,410 0.8182 0.688 0.680 0.696 0.633 0.696 42,854 0.6396 -2.22%
2022-03-14 0 0.900 0.830 0.900 0.830 0.930 40,000 33,285 0.8321 0.704 0.649 0.704 0.649 0.727 51,168 0.6505 5.88%
2022-03-11 0 0.850 0.850 0.950 0.820 0.880 70,000 59,400 0.8486 0.664 0.664 0.743 0.641 0.688 89,545 0.6634 -5.56%
2022-03-10 0 0.900 0.900 0.950 0.900 0.900 2,500 2,250 0.9000 0.704 0.704 0.743 0.704 0.704 3,198 0.7036 0.00%
2022-03-09 0 0.900 0.880 0.900 0.900 0.900 1,000 900 0.9000 0.704 0.688 0.704 0.704 0.704 1,279 0.7036 0.00%
2022-03-08 0 0.900 0.900 0.950 - - 0 0 - 0.704 0.704 0.743 - - 0 - 0.00%
2022-03-07 0 0.900 0.900 0.950 - - 0 0 - 0.704 0.704 0.743 - - 0 - 0.00%
2022-03-04 0 0.900 0.900 0.950 0.900 0.960 20,000 18,665 0.9333 0.704 0.704 0.743 0.704 0.750 25,584 0.7296 -10.00%
2022-03-03 0 1.000 0.930 1.000 0.910 1.020 60,500 56,425 0.9326 0.782 0.727 0.782 0.711 0.797 77,392 0.7291 7.53%
2022-03-02 0 0.930 0.910 1.070 0.930 0.930 65,000 60,450 0.9300 0.727 0.711 0.836 0.727 0.727 83,149 0.7270 -3.12%
2022-03-01 0 0.960 0.960 0.990 0.950 0.990 62,500 59,810 0.9570 0.750 0.750 0.774 0.743 0.774 79,951 0.7481 2.13%
2022-02-28 0 0.940 0.910 0.950 - - 0 0 - 0.735 0.711 0.743 - - 0 - 0.00%
2022-02-25 0 0.940 0.910 0.940 - - 0 0 - 0.735 0.711 0.735 - - 0 - -1.05%
2022-02-24 0 0.950 0.910 0.950 0.950 0.960 8,000 7,620 0.9525 0.743 0.711 0.743 0.743 0.750 10,234 0.7446 0.00%
2022-02-23 0 0.950 0.910 0.950 0.960 0.960 3,000 2,880 0.9600 0.743 0.711 0.743 0.750 0.750 3,838 0.7505 -1.04%
2022-02-22 0 0.960 0.900 0.960 - - 0 0 - 0.750 0.704 0.750 - - 0 - 0.00%
2022-02-21 0 0.960 0.900 0.960 0.950 0.960 10,000 9,590 0.9590 0.750 0.704 0.750 0.743 0.750 12,792 0.7497 4.35%
2022-02-18 0 0.920 0.900 0.920 0.920 0.920 30,000 27,600 0.9200 0.719 0.704 0.719 0.719 0.719 38,376 0.7192 0.00%
2022-02-17 0 0.920 0.900 0.950 - - 0 0 - 0.719 0.704 0.743 - - 0 - 0.00%
2022-02-16 0 0.920 0.920 0.950 - - 0 0 - 0.719 0.719 0.743 - - 0 - 0.00%
2022-02-15 0 0.920 0.900 0.930 0.920 0.920 16,500 15,180 0.9200 0.719 0.704 0.727 0.719 0.719 21,107 0.7192 0.00%
2022-02-14 0 0.920 0.920 0.940 - - 0 0 - 0.719 0.719 0.735 - - 0 - 0.00%
2022-02-11 0 0.920 0.920 0.940 - - 0 0 - 0.719 0.719 0.735 - - 0 - 0.00%
2022-02-10 0 0.920 0.920 0.940 - - 0 0 - 0.719 0.719 0.735 - - 0 - 0.00%
2022-02-09 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.719 0.719 0.735 0.719 0.719 12,792 0.7192 0.00%
2022-02-08 0 0.920 0.920 0.940 - - 0 0 - 0.719 0.719 0.735 - - 0 - 0.00%
2022-02-07 0 0.920 0.920 0.940 0.920 0.920 500 460 0.9200 0.719 0.719 0.735 0.719 0.719 640 0.7192 0.00%
2022-02-04 0 0.920 0.900 0.940 - - 0 0 - 0.719 0.704 0.735 - - 0 - 0.00%
2022-01-31 0 0.920 0.900 0.940 - - 0 0 - 0.719 0.704 0.735 - - 0 - 0.00%
2022-01-28 0 0.920 0.920 0.950 0.920 0.920 1,000 920 0.9200 0.719 0.719 0.743 0.719 0.719 1,279 0.7192 0.00%
2022-01-27 0 0.920 0.900 0.960 - - 0 0 - 0.719 0.704 0.750 - - 0 - 0.00%
2022-01-26 0 0.920 0.900 0.960 - - 0 0 - 0.719 0.704 0.750 - - 0 - 0.00%
2022-01-25 0 0.920 0.900 0.920 0.910 0.920 30,500 27,740 0.9095 0.719 0.704 0.719 0.711 0.719 39,016 0.7110 0.00%
2022-01-24 0 0.920 0.920 0.960 0.920 0.940 69,000 64,480 0.9345 0.719 0.719 0.750 0.719 0.735 88,266 0.7305 -5.15%
2022-01-21 0 0.970 0.930 0.970 0.970 0.970 11,000 10,670 0.9700 0.758 0.727 0.758 0.758 0.758 14,071 0.7583 1.04%
2022-01-20 0 0.960 0.920 0.960 0.930 0.970 110,000 102,875 0.9352 0.750 0.719 0.750 0.727 0.758 140,713 0.7311 -2.04%
2022-01-19 0 0.980 0.950 1.040 - - 0 0 - 0.766 0.743 0.813 - - 0 - 0.00%
2022-01-18 0 0.980 0.930 1.000 - - 0 0 - 0.766 0.727 0.782 - - 0 - 0.00%
2022-01-17 0 0.980 0.930 1.040 0.980 1.000 43,500 42,860 0.9853 0.766 0.727 0.813 0.766 0.782 55,646 0.7702 3.16%
2022-01-14 0 0.950 0.950 1.040 0.950 0.950 500 475 0.9500 0.743 0.743 0.813 0.743 0.743 640 0.7426 3.26%
2022-01-13 0 0.920 0.920 1.000 0.920 0.960 15,000 14,330 0.9553 0.719 0.719 0.782 0.719 0.750 19,188 0.7468 -8.00%
2022-01-12 0 1.000 0.970 1.000 - - 0 0 - 0.782 0.758 0.782 - - 0 - 0.00%
2022-01-11 0 1.000 0.940 1.000 - - 0 0 - 0.782 0.735 0.782 - - 0 - 0.00%
2022-01-10 0 1.000 0.940 1.000 0.950 1.000 26,000 24,750 0.9519 0.782 0.735 0.782 0.743 0.782 33,260 0.7441 6.38%
2022-01-07 0 0.940 0.900 0.980 - - 0 0 - 0.735 0.704 0.766 - - 0 - 0.00%
2022-01-06 0 0.940 0.930 1.000 0.890 0.940 92,500 84,350 0.9119 0.735 0.727 0.782 0.696 0.735 118,327 0.7129 -4.08%
2022-01-05 0 0.980 0.940 0.980 0.980 1.000 1,333,000 1,296,540 0.9726 0.766 0.735 0.766 0.766 0.782 1,705,189 0.7603 3.16%
2022-01-04 0 0.950 0.890 0.980 - - 0 0 - 0.743 0.696 0.766 - - 0 - 0.00%
2022-01-03 0 0.950 0.890 0.980 - - 0 0 - 0.743 0.696 0.766 - - 0 - 0.00%
2021-12-31 0 0.950 0.950 0.960 - - 0 0 - 0.743 0.743 0.750 - - 0 - 0.00%
2021-12-30 0 0.950 0.950 0.960 - - 0 0 - 0.743 0.743 0.750 - - 0 - 0.00%
2021-12-29 0 0.950 0.890 0.980 - - 0 0 - 0.743 0.696 0.766 - - 0 - 0.00%
2021-12-28 0 0.950 0.920 0.980 0.940 0.950 136,500 129,535 0.9490 0.743 0.719 0.766 0.735 0.743 174,612 0.7418 3.26%
2021-12-24 0 0.920 0.880 0.920 - - 0 0 - 0.719 0.688 0.719 - - 0 - -2.13%
2021-12-23 0 0.940 0.890 0.920 0.870 0.940 48,500 43,715 0.9013 0.735 0.696 0.719 0.680 0.735 62,042 0.7046 4.44%
2021-12-22 0 0.900 0.900 0.940 0.900 0.920 30,500 27,870 0.9138 0.704 0.704 0.735 0.704 0.719 39,016 0.7143 -6.25%
2021-12-21 0 0.960 0.930 0.960 - - 0 0 - 0.750 0.727 0.750 - - 0 - 0.00%
2021-12-20 0 0.960 0.920 0.960 - - 0 0 - 0.750 0.719 0.750 - - 0 - -1.03%
2021-12-17 0 0.970 0.950 0.980 - - 0 0 - 0.758 0.743 0.766 - - 0 - 0.00%
2021-12-16 0 0.970 0.950 0.990 - - 0 0 - 0.758 0.743 0.774 - - 0 - 0.00%
2021-12-15 0 0.970 0.970 0.990 0.950 0.990 2,000 1,940 0.9700 0.758 0.758 0.774 0.743 0.774 2,558 0.7583 -2.02%
2021-12-14 0 0.990 0.990 1.000 0.950 0.950 31,500 29,925 0.9500 0.774 0.774 0.782 0.743 0.743 40,295 0.7426 1.02%
2021-12-13 0 0.980 0.960 1.000 0.980 1.000 42,000 41,560 0.9895 0.766 0.750 0.782 0.766 0.782 53,727 0.7735 -2.00%
2021-12-10 0 1.000 0.950 1.000 0.950 1.000 47,000 45,650 0.9713 0.782 0.743 0.782 0.743 0.782 60,123 0.7593 5.26%
2021-12-09 0 0.950 0.920 0.980 - - 0 0 - 0.743 0.719 0.766 - - 0 - 0.00%
2021-12-08 0 0.950 0.920 0.980 - - 0 0 - 0.743 0.719 0.766 - - 0 - 0.00%
2021-12-07 0 0.950 0.920 0.980 - - 0 0 - 0.743 0.719 0.766 - - 0 - 0.00%
2021-12-06 0 0.950 0.950 0.980 0.950 0.960 62,000 59,170 0.9544 0.743 0.743 0.766 0.743 0.750 79,311 0.7460 -3.06%
2021-12-03 0 0.980 0.970 0.980 - - 0 0 - 0.766 0.758 0.766 - - 0 - -1.01%
2021-12-02 0 0.990 0.960 0.990 - - 0 0 - 0.774 0.750 0.774 - - 0 - -3.88%
2021-12-01 0 1.030 0.950 1.030 0.920 1.030 23,500 21,935 0.9334 0.805 0.743 0.805 0.719 0.805 30,061 0.7297 6.19%
2021-11-30 0 0.970 0.920 1.020 - - 0 0 - 0.758 0.719 0.797 - - 0 - 0.00%
2021-11-29 0 0.970 0.920 1.000 0.970 0.970 7,000 6,790 0.9700 0.758 0.719 0.782 0.758 0.758 8,954 0.7583 0.00%
2021-11-26 0 0.970 0.920 1.000 - - 0 0 - 0.758 0.719 0.782 - - 0 - 0.00%
2021-11-25 0 0.970 0.920 0.990 0.960 0.970 50,000 48,375 0.9675 0.758 0.719 0.774 0.750 0.758 63,961 0.7563 4.30%
2021-11-24 0 0.930 0.910 1.000 - - 0 0 - 0.727 0.711 0.782 - - 0 - 0.00%
2021-11-23 0 0.930 0.910 0.990 - - 0 0 - 0.727 0.711 0.774 - - 0 - 0.00%
2021-11-22 0 0.930 0.910 1.000 - - 0 0 - 0.727 0.711 0.782 - - 0 - 0.00%
2021-11-19 0 0.930 0.930 1.000 0.920 0.930 21,000 19,330 0.9205 0.727 0.727 0.782 0.719 0.727 26,863 0.7196 -9.71%
2021-11-18 0 1.030 0.940 1.060 - - 0 0 - 0.805 0.735 0.829 - - 0 - -0.96%
2021-11-17 0 1.040 0.930 1.070 1.000 1.070 10,500 10,640 1.0133 0.813 0.727 0.836 0.782 0.836 13,432 0.7922 5.05%
2021-11-16 0 0.990 0.940 0.990 0.960 1.000 29,000 28,595 0.9860 0.774 0.735 0.774 0.750 0.782 37,097 0.7708 6.45%
2021-11-15 0 0.930 0.920 0.970 - - 0 0 - 0.727 0.719 0.758 - - 0 - 0.00%
2021-11-12 0 0.930 0.910 0.970 - - 0 0 - 0.727 0.711 0.758 - - 0 - 0.00%
2021-11-11 0 0.930 0.920 0.970 0.910 0.970 52,500 48,980 0.9330 0.727 0.719 0.758 0.711 0.758 67,159 0.7293 -11.43%
2021-11-10 0 1.050 0.920 1.050 0.960 1.050 40,500 39,510 0.9756 0.821 0.719 0.821 0.750 0.821 51,808 0.7626 7.14%
2021-11-09 0 0.980 0.910 0.980 - - 0 0 - 0.766 0.711 0.766 - - 0 - -2.00%
2021-11-08 0 1.000 0.920 1.000 1.000 1.000 6,500 6,500 1.0000 0.782 0.719 0.782 0.782 0.782 8,315 0.7817 -1.96%
2021-11-05 0 1.020 0.920 1.020 - - 0 0 - 0.797 0.719 0.797 - - 0 - 0.00%
2021-11-04 0 1.020 0.910 1.020 0.980 1.020 37,500 37,625 1.0033 0.797 0.711 0.797 0.766 0.797 47,970 0.7843 4.08%
2021-11-03 0 0.980 0.950 1.040 - - 0 0 - 0.766 0.743 0.813 - - 0 - 0.00%
2021-11-02 0 0.980 0.900 1.050 0.980 0.980 24,500 24,010 0.9800 0.766 0.704 0.821 0.766 0.766 31,341 0.7661 -2.00%
2021-11-01 0 1.000 0.980 1.000 0.980 1.020 3,500 3,510 1.0029 0.782 0.766 0.782 0.766 0.797 4,477 0.7840 2.04%
2021-10-29 0 0.980 0.980 1.050 - - 0 0 - 0.766 0.766 0.821 - - 0 - 0.00%
2021-10-28 0 0.980 0.980 1.020 - - 0 0 - 0.766 0.766 0.797 - - 0 - 0.00%
2021-10-27 0 0.980 0.980 1.050 - - 0 0 - 0.766 0.766 0.821 - - 0 - 0.00%
2021-10-26 0 0.980 0.980 1.050 - - 0 0 - 0.766 0.766 0.821 - - 0 - 0.00%
2021-10-25 0 0.980 0.980 1.040 0.980 0.980 30,000 29,400 0.9800 0.766 0.766 0.813 0.766 0.766 38,376 0.7661 1.03%
2021-10-22 0 0.970 0.920 1.040 - - 0 0 - 0.758 0.719 0.813 - - 0 - 0.00%
2021-10-21 0 0.970 0.920 1.000 0.970 0.970 1,000 970 0.9700 0.758 0.719 0.782 0.758 0.758 1,279 0.7583 -3.00%
2021-10-20 0 1.000 0.920 1.040 - - 0 0 - 0.782 0.719 0.813 - - 0 - 0.00%
2021-10-19 0 1.000 0.940 1.060 1.000 1.000 42,000 42,000 1.0000 0.782 0.735 0.829 0.782 0.782 53,727 0.7817 0.00%
2021-10-18 0 1.000 0.950 1.060 - - 0 0 - 0.782 0.743 0.829 - - 0 - 0.00%
2021-10-15 0 1.000 0.920 1.000 - - 0 0 - 0.782 0.719 0.782 - - 0 - 0.00%
2021-10-12 0 1.000 0.920 1.050 - - 0 0 - 0.782 0.719 0.821 - - 0 - 0.00%
2021-10-11 0 1.000 0.920 1.050 1.000 1.000 10,000 10,000 1.0000 0.782 0.719 0.821 0.782 0.782 12,792 0.7817 0.00%
2021-10-08 0 1.000 0.950 1.000 - - 0 0 - 0.782 0.743 0.782 - - 0 - 0.00%
2021-10-07 0 1.000 0.950 1.060 - - 0 0 - 0.782 0.743 0.829 - - 0 - 0.00%
2021-10-06 0 1.000 0.940 1.060 - - 0 0 - 0.782 0.735 0.829 - - 0 - 0.00%
2021-10-05 0 1.000 0.930 1.060 - - 0 0 - 0.782 0.727 0.829 - - 0 - 0.00%
2021-10-04 0 1.000 0.930 1.000 1.000 1.000 40,500 40,500 1.0000 0.782 0.727 0.782 0.782 0.782 51,808 0.7817 0.00%
2021-09-30 0 1.000 0.950 1.040 0.950 1.000 46,000 44,680 0.9713 0.782 0.743 0.813 0.743 0.782 58,844 0.7593 0.00%
2021-09-29 0 1.000 0.920 1.060 - - 0 0 - 0.782 0.719 0.829 - - 0 - 0.00%
2021-09-28 0 1.000 0.930 1.060 - - 0 0 - 0.782 0.727 0.829 - - 0 - 0.00%
2021-09-27 0 1.000 1.000 1.050 0.980 1.000 88,500 88,230 0.9969 0.782 0.782 0.821 0.766 0.782 113,210 0.7793 -9.09%
2021-09-24 0 1.100 0.940 1.180 - - 0 0 - 0.860 0.735 0.922 - - 0 - 0.00%
2021-09-23 0 1.100 1.050 1.120 1.000 1.100 145,500 155,040 1.0656 0.860 0.821 0.876 0.782 0.860 186,125 0.8330 10.00%
2021-09-21 0 1.000 0.980 1.000 1.100 1.140 2,000 2,235 1.1175 0.782 0.766 0.782 0.860 0.891 2,558 0.8736 4.17%
2021-09-20 0 0.960 0.940 1.050 0.920 1.140 21,500 21,145 0.9835 0.750 0.735 0.821 0.719 0.891 27,503 0.7688 0.00%
2021-09-17 0 0.960 0.960 1.000 - - 0 0 - 0.750 0.750 0.782 - - 0 - 0.00%
2021-09-16 0 0.960 0.960 1.000 - - 0 0 - 0.750 0.750 0.782 - - 0 - 1.05%
2021-09-15 0 0.950 0.950 1.000 0.930 0.980 28,000 26,730 0.9546 0.743 0.743 0.782 0.727 0.766 35,818 0.7463 0.00%
2021-09-14 0 0.950 0.950 1.080 0.950 0.970 27,500 26,405 0.9602 0.743 0.743 0.844 0.743 0.758 35,178 0.7506 -6.86%
2021-09-13 0 1.020 0.950 1.100 1.010 1.020 8,500 8,665 1.0194 0.797 0.743 0.860 0.790 0.797 10,873 0.7969 10.87%
2021-09-10 0 0.920 0.920 1.000 0.900 1.030 35,000 34,035 0.9724 0.719 0.719 0.782 0.704 0.805 44,772 0.7602 -4.17%
2021-09-09 0 0.960 0.960 1.100 - - 8,000 7,760 0.9700 0.750 0.750 0.860 - - 10,234 0.7583 0.00%
2021-09-08 0 0.960 0.960 1.100 0.960 0.960 7,500 7,200 0.9600 0.750 0.750 0.860 0.750 0.750 9,594 0.7505 0.00%
2021-09-07 0 0.960 0.960 1.100 - - 0 0 - 0.750 0.750 0.860 - - 0 - 1.05%
2021-09-06 0 0.950 0.950 1.050 0.900 0.950 6,000 5,500 0.9167 0.743 0.743 0.821 0.704 0.743 7,675 0.7166 5.56%
2021-09-03 0 0.900 0.860 0.890 - - 0 0 - 0.704 0.672 0.696 - - 0 - 0.00%
2021-09-02 0 0.900 0.900 1.130 0.880 0.880 5,000 4,400 0.8800 0.704 0.704 0.883 0.688 0.688 6,396 0.6879 -5.26%
2021-09-01 0 0.950 0.880 1.000 - - 0 0 - 0.743 0.688 0.782 - - 0 - 0.00%
2021-08-31 0 0.950 0.890 1.120 - - 0 0 - 0.743 0.696 0.876 - - 0 - 0.00%
2021-08-30 0 0.950 0.930 1.170 - - 0 0 - 0.743 0.727 0.915 - - 0 - 0.00%
2021-08-27 0 0.950 0.930 1.000 - - 0 0 - 0.743 0.727 0.782 - - 0 - 0.00%
2021-08-26 0 0.950 0.950 0.980 0.950 0.950 76,000 72,200 0.9500 0.743 0.743 0.766 0.743 0.743 97,220 0.7426 -3.06%
2021-08-25 0 0.980 0.890 0.980 - - 0 0 - 0.766 0.696 0.766 - - 0 - -2.00%
2021-08-24 0 1.000 0.930 1.000 0.840 1.000 116,000 100,430 0.8658 0.782 0.727 0.782 0.657 0.782 148,389 0.6768 7.53%
2021-08-23 0 0.930 0.930 1.000 0.900 1.100 8,000 7,430 0.9288 0.727 0.727 0.782 0.704 0.860 10,234 0.7260 -15.45%
2021-08-20 0 1.100 0.910 1.100 0.840 1.100 208,000 190,375 0.9153 0.860 0.711 0.860 0.657 0.860 266,076 0.7155 14.58%
2021-08-19 0 0.960 0.890 0.960 0.950 1.000 40,500 38,915 0.9609 0.750 0.696 0.750 0.743 0.782 51,808 0.7511 5.49%
2021-08-18 0 0.910 0.890 0.910 - - 0 0 - 0.711 0.696 0.711 - - 0 - 0.00%
2021-08-17 0 0.910 0.910 0.950 - - 0 0 - 0.711 0.711 0.743 - - 0 - 0.00%
2021-08-16 0 0.910 0.910 1.060 - - 0 0 - 0.711 0.711 0.829 - - 0 - 0.00%
2021-08-13 0 0.910 0.910 1.050 0.900 0.930 41,000 37,385 0.9118 0.711 0.711 0.821 0.704 0.727 52,448 0.7128 1.11%
2021-08-12 0 0.900 0.900 1.050 0.850 0.980 57,500 55,130 0.9588 0.704 0.704 0.821 0.664 0.766 73,555 0.7495 0.00%
2021-08-11 0 0.900 0.900 0.940 0.830 0.900 143,000 125,895 0.8804 0.704 0.704 0.735 0.649 0.704 182,927 0.6882 5.88%
2021-08-10 0 0.850 0.840 0.900 0.800 0.880 2,500 2,105 0.8420 0.664 0.657 0.704 0.625 0.688 3,198 0.6582 -3.41%
2021-08-09 0 0.880 0.880 0.970 0.820 0.880 6,500 5,670 0.8723 0.688 0.688 0.758 0.641 0.688 8,315 0.6819 0.00%
2021-08-06 0 0.880 0.880 0.920 0.880 0.910 95,500 85,750 0.8979 0.688 0.688 0.719 0.688 0.711 122,165 0.7019 0.00%
2021-08-05 0 0.880 0.790 0.880 - - 0 0 - 0.688 0.618 0.688 - - 0 - -1.12%
2021-08-04 0 0.890 0.790 0.890 - - 0 0 - 0.696 0.618 0.696 - - 0 - 0.00%
2021-08-03 0 0.890 0.800 0.890 0.890 0.890 1,000 890 0.8900 0.696 0.625 0.696 0.696 0.696 1,279 0.6957 0.00%
2021-08-02 0 0.890 0.820 0.900 0.900 0.900 3,500 3,150 0.9000 0.696 0.641 0.704 0.704 0.704 4,477 0.7036 3.49%
2021-07-30 0 0.860 0.800 0.940 - - 0 0 - 0.672 0.625 0.735 - - 0 - 0.00%
2021-07-29 0 0.860 0.850 0.880 0.860 0.860 1,500 1,290 0.8600 0.672 0.664 0.688 0.672 0.672 1,919 0.6723 1.18%
2021-07-28 0 0.850 0.810 0.860 0.850 0.850 18,000 15,300 0.8500 0.664 0.633 0.672 0.664 0.664 23,026 0.6645 -3.41%
2021-07-27 0 0.880 0.870 0.880 0.800 0.880 1,500 1,240 0.8267 0.688 0.680 0.688 0.625 0.688 1,919 0.6462 4.76%
2021-07-26 0 0.840 0.840 0.890 0.830 0.910 141,500 122,040 0.8625 0.657 0.657 0.696 0.649 0.711 181,008 0.6742 -5.62%
2021-07-23 0 0.890 0.890 0.930 0.880 0.900 11,000 9,720 0.8836 0.696 0.696 0.727 0.688 0.704 14,071 0.6908 -7.29%
2021-07-22 0 0.960 0.900 0.960 0.910 0.970 6,000 5,730 0.9550 0.750 0.704 0.750 0.711 0.758 7,675 0.7466 1.05%
2021-07-21 0 0.950 0.910 0.950 - - 0 0 - 0.743 0.711 0.743 - - 0 - 0.00%
2021-07-20 0 0.950 0.900 0.970 - - 1,000 950 0.9500 0.743 0.704 0.758 - - 1,279 0.7426 0.00%
2021-07-19 0 0.950 0.920 0.960 0.890 0.950 41,000 37,555 0.9160 0.743 0.719 0.750 0.696 0.743 52,448 0.7160 -1.04%
2021-07-16 0 0.960 0.900 0.960 0.960 0.960 5,500 5,280 0.9600 0.750 0.704 0.750 0.750 0.750 7,036 0.7505 0.00%
2021-07-15 0 0.960 0.950 0.990 0.950 0.970 72,500 69,490 0.9585 0.750 0.743 0.774 0.743 0.758 92,743 0.7493 2.13%
2021-07-14 0 0.940 0.920 0.960 0.890 0.950 133,500 122,955 0.9210 0.735 0.719 0.750 0.696 0.743 170,775 0.7200 -4.08%
2021-07-13 0 0.980 0.970 1.000 - - 0 0 - 0.766 0.758 0.782 - - 0 - 0.00%
2021-07-12 0 0.980 0.960 1.000 0.930 0.980 41,000 38,555 0.9404 0.766 0.750 0.782 0.727 0.766 52,448 0.7351 -2.97%
2021-07-09 0 1.010 0.970 1.020 0.930 1.080 454,000 456,025 1.0045 0.790 0.758 0.797 0.727 0.844 580,762 0.7852 -5.61%
2021-07-08 0 1.070 1.010 1.070 1.050 1.070 4,000 4,260 1.0650 0.836 0.790 0.836 0.821 0.836 5,117 0.8325 3.88%
2021-07-07 0 1.030 1.000 1.030 - - 0 0 - 0.805 0.782 0.805 - - 0 - 0.00%
2021-07-06 0 1.030 1.030 1.060 1.000 1.030 95,000 95,330 1.0035 0.805 0.805 0.829 0.782 0.805 121,525 0.7844 -4.63%
2021-07-05 0 1.080 1.020 1.080 1.010 1.080 41,500 42,620 1.0270 0.844 0.797 0.844 0.790 0.844 53,087 0.8028 -3.57%
2021-07-02 0 1.120 1.030 1.120 - - 0 0 - 0.876 0.805 0.876 - - 0 - 0.00%
2021-06-30 0 1.120 1.120 1.130 1.070 1.230 181,500 205,565 1.1326 0.876 0.876 0.883 0.836 0.962 232,177 0.8854 12.00%
2021-06-29 0 1.000 1.000 1.080 - - 0 0 - 0.782 0.782 0.844 - - 0 - 0.00%
2021-06-28 0 1.000 1.000 1.080 - - 0 0 - 0.782 0.782 0.844 - - 0 - 0.00%
2021-06-25 0 1.000 0.980 1.080 - - 0 0 - 0.782 0.766 0.844 - - 0 - 0.00%
2021-06-24 0 1.000 0.980 1.080 - - 0 0 - 0.782 0.766 0.844 - - 0 - 0.00%
2021-06-23 0 1.000 0.960 1.080 - - 0 0 - 0.782 0.750 0.844 - - 0 - 0.00%
2021-06-22 0 1.000 0.930 1.080 1.000 1.000 25,000 25,000 1.0000 0.782 0.727 0.844 0.782 0.782 31,980 0.7817 3.17%
2021-06-21 0 1.030 0.970 1.150 1.030 1.030 500 515 1.0300 0.758 0.714 0.846 0.758 0.758 680 0.7577 0.00%
2021-06-18 0 1.030 1.030 1.150 1.030 1.040 5,500 5,700 1.0364 0.758 0.758 0.846 0.758 0.765 7,476 0.7624 -12.71%
2021-06-17 0 1.180 1.180 1.200 - - 0 0 - 0.868 0.868 0.883 - - 0 - 6.31%
2021-06-16 0 1.110 1.110 1.140 1.060 1.150 20,000 22,100 1.1050 0.817 0.817 0.839 0.780 0.846 27,186 0.8129 5.71%
2021-06-15 0 1.050 0.990 1.270 0.960 1.050 140,500 142,365 1.0133 0.772 0.728 0.934 0.706 0.772 190,984 0.7454 -2.78%
2021-06-11 0 1.080 0.910 1.280 1.080 1.080 500 540 1.0800 0.795 0.669 0.942 0.795 0.795 680 0.7945 0.00%
2021-06-10 0 1.080 0.930 1.260 - - 0 0 - 0.795 0.684 0.927 - - 0 - -2.70%
2021-06-09 0 1.110 1.010 1.270 - - 0 0 - 0.817 0.743 0.934 - - 0 - 0.00%
2021-06-08 0 1.110 0.990 1.150 1.070 1.110 8,000 8,580 1.0725 0.817 0.728 0.846 0.787 0.817 10,875 0.7890 3.74%
2021-06-07 0 1.070 0.990 1.070 0.990 1.120 78,000 78,180 1.0023 0.787 0.728 0.787 0.728 0.824 106,027 0.7374 7.00%
2021-06-04 0 1.000 0.930 1.000 1.000 1.000 40,500 40,500 1.0000 0.736 0.684 0.736 0.736 0.736 55,052 0.7357 1.01%
2021-06-03 0 0.990 1.000 1.150 0.990 1.180 47,000 49,440 1.0519 0.728 0.736 0.846 0.728 0.868 63,888 0.7739 -13.91%
2021-06-02 0 1.150 1.060 1.300 1.150 1.300 3,500 4,325 1.2357 0.846 0.780 0.956 0.846 0.956 4,758 0.9091 -4.96%
2021-06-01 0 1.210 1.060 1.210 1.130 1.220 3,500 4,200 1.2000 0.890 0.780 0.890 0.831 0.898 4,758 0.8828 10.00%
2021-05-31 0 1.100 1.030 1.110 - - 0 0 - 0.809 0.758 0.817 - - 0 - 0.00%
2021-05-28 0 1.100 1.070 1.110 1.100 1.120 131,500 144,675 1.1002 0.809 0.787 0.817 0.809 0.824 178,750 0.8094 3.77%
2021-05-27 0 1.060 1.060 1.090 1.020 1.040 300,000 309,120 1.0304 0.780 0.780 0.802 0.750 0.765 407,796 0.7580 2.91%
2021-05-26 0 1.030 1.030 1.200 1.010 1.100 39,500 41,495 1.0505 0.758 0.758 0.883 0.743 0.809 53,693 0.7728 -6.36%
2021-05-25 0 1.100 1.100 1.220 1.100 1.160 16,000 17,780 1.1113 0.809 0.809 0.898 0.809 0.853 21,749 0.8175 -5.17%
2021-05-24 0 1.160 1.100 1.230 - - 0 0 - 0.853 0.809 0.905 - - 0 - 0.00%
2021-05-21 0 1.160 1.100 1.210 - - 0 0 - 0.853 0.809 0.890 - - 0 - 0.00%
2021-05-20 0 1.160 1.160 1.210 - - 0 0 - 0.853 0.853 0.890 - - 0 - 0.00%
2021-05-18 0 1.160 1.100 1.230 1.160 1.160 9,000 10,440 1.1600 0.853 0.809 0.905 0.853 0.853 12,234 0.8534 0.00%
2021-05-17 0 1.160 0.940 1.160 1.110 1.160 56,000 63,760 1.1386 0.853 0.692 0.853 0.817 0.853 76,122 0.8376 0.00%
2021-05-14 0 1.160 1.150 1.230 - - 0 0 - 0.853 0.846 0.905 - - 0 - 0.00%
2021-05-13 0 1.160 1.160 1.230 - - 0 0 - 0.853 0.853 0.905 - - 0 - 0.00%
2021-05-12 0 1.160 1.160 1.230 1.160 1.160 5,000 5,800 1.1600 0.853 0.853 0.905 0.853 0.853 6,797 0.8534 -3.33%
2021-05-11 0 1.200 1.150 1.230 - - 0 0 - 0.883 0.846 0.905 - - 0 - 0.00%
2021-05-10 0 1.200 1.160 1.230 - - 0 0 - 0.883 0.853 0.905 - - 0 - 0.00%
2021-05-07 0 1.200 1.200 1.230 1.190 1.200 111,000 133,010 1.1983 0.883 0.883 0.905 0.875 0.883 150,884 0.8815 3.45%
2021-05-06 0 1.160 1.160 1.200 - - 0 0 - 0.853 0.853 0.883 - - 0 - 0.00%
2021-05-05 0 1.160 1.160 1.230 1.160 1.160 1,000 1,160 1.1600 0.853 0.853 0.905 0.853 0.853 1,359 0.8534 -2.52%
2021-05-04 0 1.190 1.150 1.200 - - 0 0 - 0.875 0.846 0.883 - - 0 - 0.00%
2021-05-03 0 1.190 1.150 1.200 1.160 1.190 5,500 6,395 1.1627 0.875 0.846 0.883 0.853 0.875 7,476 0.8554 2.59%
2021-04-30 0 1.160 1.150 1.200 - - 0 0 - 0.853 0.846 0.883 - - 0 - 0.00%
2021-04-29 0 1.160 1.150 1.230 - - 0 0 - 0.853 0.846 0.905 - - 0 - 0.00%
2021-04-28 0 1.160 1.140 1.230 1.160 1.160 9,000 10,440 1.1600 0.853 0.839 0.905 0.853 0.853 12,234 0.8534 0.00%
2021-04-27 0 1.160 1.160 1.250 1.150 1.160 84,000 96,690 1.1511 0.853 0.853 0.920 0.846 0.853 114,183 0.8468 0.87%
2021-04-26 0 1.150 1.020 1.200 1.140 1.270 52,000 60,340 1.1604 0.846 0.750 0.883 0.839 0.934 70,685 0.8537 -2.54%
2021-04-23 0 1.180 1.160 1.260 - - 0 0 - 0.868 0.853 0.927 - - 0 - 0.00%
2021-04-22 0 1.180 1.160 1.280 - - 0 0 - 0.868 0.853 0.942 - - 0 - 0.00%
2021-04-21 0 1.180 1.170 1.300 - - 0 0 - 0.868 0.861 0.956 - - 0 - 0.00%
2021-04-20 0 1.180 1.170 1.180 - - 0 0 - 0.868 0.861 0.868 - - 0 - -4.84%
2021-04-19 0 1.240 1.180 1.250 1.160 1.250 21,000 24,450 1.1643 0.912 0.868 0.920 0.853 0.920 28,546 0.8565 5.98%
2021-04-16 0 1.170 1.170 1.230 - - 0 0 - 0.861 0.861 0.905 - - 0 - 0.00%
2021-04-15 0 1.170 1.170 1.230 1.160 1.170 7,000 8,030 1.1471 0.861 0.861 0.905 0.853 0.861 9,515 0.8439 0.00%
2021-04-14 0 1.170 1.150 1.250 - - 0 0 - 0.861 0.846 0.920 - - 0 - 0.00%
2021-04-13 0 1.170 1.170 1.250 1.170 1.170 17,000 19,890 1.1700 0.861 0.861 0.920 0.861 0.861 23,108 0.8607 1.74%
2021-04-12 0 1.150 1.150 1.250 1.150 1.170 50,500 58,465 1.1577 0.846 0.846 0.920 0.846 0.861 68,646 0.8517 -0.86%
2021-04-09 0 1.160 1.160 1.250 1.150 1.260 39,500 48,775 1.2348 0.853 0.853 0.920 0.846 0.927 53,693 0.9084 -8.66%
2021-04-08 0 1.270 1.210 1.270 1.270 1.270 20,000 25,400 1.2700 0.934 0.890 0.934 0.934 0.934 27,186 0.9343 -0.78%
2021-04-07 0 1.280 1.230 1.280 - - 0 0 - 0.942 0.905 0.942 - - 0 - -1.54%
2021-04-01 0 1.300 1.230 1.300 1.300 1.300 1,000 1,300 1.3000 0.956 0.905 0.956 0.956 0.956 1,359 0.9564 0.00%
2021-03-31 0 1.300 1.220 1.300 1.300 1.310 3,500 4,580 1.3086 0.956 0.898 0.956 0.956 0.964 4,758 0.9627 0.00%
2021-03-30 0 1.300 1.200 1.300 - - 0 0 - 0.956 0.883 0.956 - - 0 - 0.00%
2021-03-29 0 1.300 1.190 1.300 - - 0 0 - 0.956 0.875 0.956 - - 0 - 0.00%
2021-03-26 0 1.300 1.190 1.300 - - 0 0 - 0.956 0.875 0.956 - - 0 - 0.00%
2021-03-25 0 1.300 1.300 1.320 1.300 1.300 10,000 13,000 1.3000 0.956 0.956 0.971 0.956 0.956 13,593 0.9564 2.36%
2021-03-24 0 1.270 1.190 1.320 - - 0 0 - 0.934 0.875 0.971 - - 0 - 0.00%
2021-03-23 0 1.270 1.190 1.290 1.160 1.270 49,500 59,450 1.2010 0.934 0.875 0.949 0.853 0.934 67,286 0.8835 0.00%
2021-03-22 0 1.270 1.220 1.270 1.210 1.270 13,500 16,405 1.2152 0.934 0.898 0.934 0.890 0.934 18,351 0.8940 -2.31%
2021-03-19 0 1.300 1.210 1.300 - - 0 0 - 0.956 0.890 0.956 - - 0 - 0.00%
2021-03-18 0 1.300 1.230 1.320 - - 0 0 - 0.956 0.905 0.971 - - 0 - 0.00%
2021-03-17 0 1.300 1.230 1.300 1.230 1.300 20,000 24,855 1.2428 0.956 0.905 0.956 0.905 0.956 27,186 0.9142 5.69%
2021-03-16 0 1.230 1.230 1.290 1.230 1.230 8,000 9,840 1.2300 0.905 0.905 0.949 0.905 0.905 10,875 0.9049 -2.38%
2021-03-15 0 1.260 1.180 1.310 - - 0 0 - 0.927 0.868 0.964 - - 0 - 0.00%
2021-03-12 0 1.260 1.180 1.280 - - 0 0 - 0.927 0.868 0.942 - - 0 - 0.00%
2021-03-11 0 1.260 1.150 1.290 - - 0 0 - 0.927 0.846 0.949 - - 0 - 0.00%
2021-03-10 0 1.260 1.230 1.300 1.260 1.260 25,000 31,500 1.2600 0.927 0.905 0.956 0.927 0.927 33,983 0.9269 6.78%
2021-03-09 0 1.180 1.180 1.330 1.160 1.240 19,000 22,940 1.2074 0.868 0.868 0.978 0.853 0.912 25,827 0.8882 -12.59%
2021-03-08 0 1.350 1.210 1.350 1.350 1.350 5,000 6,750 1.3500 0.993 0.890 0.993 0.993 0.993 6,797 0.9931 0.00%
2021-03-05 0 1.350 1.250 1.350 1.330 1.350 24,500 32,595 1.3304 0.993 0.920 0.993 0.978 0.993 33,303 0.9787 1.50%
2021-03-04 0 1.330 1.260 1.350 - - 0 0 - 0.978 0.927 0.993 - - 0 - 0.00%
2021-03-03 0 1.330 1.250 1.380 1.200 1.330 8,000 10,235 1.2794 0.978 0.920 1.015 0.883 0.978 10,875 0.9412 2.31%
2021-03-02 0 1.300 1.230 1.340 - - 0 0 - 0.956 0.905 0.986 - - 0 - 0.00%
2021-03-01 0 1.300 1.110 1.360 - - 0 0 - 0.956 0.817 1.001 - - 0 - -2.26%
2021-02-26 0 1.330 1.330 1.360 1.250 1.330 60,500 76,815 1.2697 0.978 0.978 1.001 0.920 0.978 82,239 0.9340 -4.32%
2021-02-25 0 1.390 1.270 1.390 1.340 1.390 18,500 25,515 1.3792 1.023 0.934 1.023 0.986 1.023 25,147 1.0146 3.73%
2021-02-24 0 1.340 1.230 1.370 1.300 1.430 24,500 32,260 1.3167 0.986 0.905 1.008 0.956 1.052 33,303 0.9687 -5.63%
2021-02-23 0 1.420 1.270 1.420 1.150 1.440 4,000 5,350 1.3375 1.045 0.934 1.045 0.846 1.059 5,437 0.9839 12.70%
2021-02-22 0 1.260 1.250 1.420 1.200 1.450 118,000 152,810 1.2950 0.927 0.920 1.045 0.883 1.067 160,400 0.9527 -0.79%
2021-02-19 0 1.270 1.000 1.290 1.250 1.270 22,500 28,370 1.2609 0.934 0.736 0.949 0.920 0.934 30,585 0.9276 0.79%
2021-02-18 0 1.260 1.110 1.360 1.260 1.360 20,500 25,880 1.2624 0.927 0.817 1.001 0.927 1.001 27,866 0.9287 0.00%
2021-02-17 0 1.260 1.260 1.390 1.230 1.450 405,000 524,075 1.2940 0.927 0.927 1.023 0.905 1.067 550,524 0.9520 4.13%
2021-02-16 0 1.210 1.210 1.250 1.120 1.300 191,500 231,005 1.2063 0.890 0.890 0.920 0.824 0.956 260,310 0.8874 6.14%
2021-02-11 0 1.140 0.970 1.140 - - 0 0 - 0.839 0.714 0.839 - - 0 - 0.00%
2021-02-10 0 1.140 1.060 1.140 1.050 1.140 150,000 164,285 1.0952 0.839 0.780 0.839 0.772 0.839 203,898 0.8057 12.87%
2021-02-09 0 1.010 1.010 1.130 1.000 1.120 31,500 31,560 1.0019 0.743 0.743 0.831 0.736 0.824 42,819 0.7371 2.02%
2021-02-08 0 0.990 0.960 1.000 1.000 1.000 9,000 9,000 1.0000 0.728 0.706 0.736 0.736 0.736 12,234 0.7357 -1.00%
2021-02-05 0 1.000 0.980 1.140 - - 0 0 - 0.736 0.721 0.839 - - 0 - 0.00%
2021-02-04 0 1.000 0.990 1.100 1.000 1.060 22,500 23,465 1.0429 0.736 0.728 0.809 0.736 0.780 30,585 0.7672 -2.91%
2021-02-03 0 1.030 0.960 1.100 1.020 1.050 80,000 82,900 1.0363 0.758 0.706 0.809 0.750 0.772 108,746 0.7623 0.00%
2021-02-02 0 1.030 0.960 1.030 - - 0 0 - 0.758 0.706 0.758 - - 0 - 0.00%
2021-02-01 0 1.030 0.960 1.100 1.030 1.030 3,000 3,090 1.0300 0.758 0.706 0.809 0.758 0.758 4,078 0.7577 0.00%
2021-01-29 0 1.030 0.950 1.030 0.950 1.050 1,500 1,515 1.0100 0.758 0.699 0.758 0.699 0.772 2,039 0.7430 5.10%
2021-01-28 0 0.980 0.980 1.010 0.980 0.980 12,000 11,760 0.9800 0.721 0.721 0.743 0.721 0.721 16,312 0.7209 -2.97%
2021-01-27 0 1.010 0.980 1.130 - - 0 0 - 0.743 0.721 0.831 - - 0 - 0.00%
2021-01-26 0 1.010 1.010 1.120 1.010 1.010 34,000 34,340 1.0100 0.743 0.743 0.824 0.743 0.743 46,217 0.7430 -5.61%
2021-01-25 0 1.070 1.020 1.110 0.950 1.170 290,500 304,250 1.0473 0.787 0.750 0.817 0.699 0.861 394,882 0.7705 15.05%
2021-01-22 0 0.930 0.930 0.980 0.930 0.930 11,000 10,230 0.9300 0.684 0.684 0.721 0.684 0.684 14,953 0.6842 -8.82%
2021-01-21 0 1.020 0.930 1.020 1.000 1.040 3,500 3,580 1.0229 0.750 0.684 0.750 0.736 0.765 4,758 0.7525 2.00%
2021-01-20 0 1.000 0.920 1.040 - - 0 0 - 0.736 0.677 0.765 - - 0 - 0.00%
2021-01-19 0 1.000 0.960 1.000 0.990 1.000 67,000 66,880 0.9982 0.736 0.706 0.736 0.728 0.736 91,074 0.7343 1.01%
2021-01-18 0 0.990 0.970 1.020 0.990 1.030 173,000 177,530 1.0262 0.728 0.714 0.750 0.728 0.758 235,162 0.7549 1.02%
2021-01-15 0 0.980 0.920 0.990 0.980 0.980 2,000 1,960 0.9800 0.721 0.677 0.728 0.721 0.721 2,719 0.7209 3.16%
2021-01-14 0 0.950 0.950 1.000 0.920 1.020 25,000 25,135 1.0054 0.699 0.699 0.736 0.677 0.750 33,983 0.7396 -1.04%
2021-01-13 0 0.960 0.900 0.990 - - 0 0 - 0.706 0.662 0.728 - - 0 - 0.00%
2021-01-12 0 0.960 0.900 0.970 - - 0 0 - 0.706 0.662 0.714 - - 0 - -2.04%
2021-01-11 0 0.980 0.900 1.000 - - 0 0 - 0.721 0.662 0.736 - - 0 - 0.00%
2021-01-08 0 0.980 0.900 1.120 - - 0 0 - 0.721 0.662 0.824 - - 0 - 0.00%
2021-01-07 0 0.980 0.880 1.110 - - 0 0 - 0.721 0.647 0.817 - - 0 - 0.00%
2021-01-06 0 0.980 0.880 0.980 0.860 1.030 49,000 44,540 0.9090 0.721 0.647 0.721 0.633 0.758 66,607 0.6687 8.89%
2021-01-05 0 0.900 0.900 0.920 0.830 0.900 72,500 61,860 0.8532 0.662 0.662 0.677 0.611 0.662 98,551 0.6277 4.65%
2021-01-04 0 0.860 0.860 0.940 - - 0 0 - 0.633 0.633 0.692 - - 0 - 2.38%
2020-12-31 0 0.840 0.840 0.940 0.830 0.840 1,000 835 0.8350 0.618 0.618 0.692 0.611 0.618 1,359 0.6143 -10.64%
2020-12-30 0 0.940 0.870 1.010 0.830 0.940 4,000 3,480 0.8700 0.692 0.640 0.743 0.611 0.692 5,437 0.6400 5.62%
2020-12-29 0 0.890 0.880 1.000 0.860 1.070 7,500 7,415 0.9887 0.655 0.647 0.736 0.633 0.787 10,195 0.7273 -5.32%
2020-12-28 0 0.940 - 0.970 - - 0 0 - 0.692 - 0.714 - - 0 - 0.00%
2020-12-24 0 0.940 0.730 0.970 - - 0 0 - 0.692 0.537 0.714 - - 0 - 0.00%
2020-12-23 0 0.940 0.810 0.940 0.900 0.940 23,500 22,025 0.9372 0.692 0.596 0.692 0.662 0.692 31,944 0.6895 2.17%
2020-12-22 0 0.920 - 0.980 0.920 0.920 10,000 9,200 0.9200 0.677 - 0.721 0.677 0.677 13,593 0.6768 0.00%
2020-12-21 0 0.920 0.920 0.980 0.920 0.920 2,500 2,300 0.9200 0.677 0.677 0.721 0.677 0.677 3,398 0.6768 -8.00%
2020-12-18 0 1.000 0.920 1.000 - - 0 0 - 0.736 0.677 0.736 - - 0 - 0.00%
2020-12-17 0 1.000 0.920 1.000 - - 0 0 - 0.736 0.677 0.736 - - 0 - 0.00%
2020-12-16 0 1.000 0.920 1.000 - - 0 0 - 0.736 0.677 0.736 - - 0 - 0.00%
2020-12-15 0 1.000 0.920 1.100 - - 0 0 - 0.736 0.677 0.809 - - 0 - 0.00%
2020-12-14 0 1.000 0.920 1.120 - - 0 0 - 0.736 0.677 0.824 - - 0 - 0.00%
2020-12-11 0 1.000 0.930 1.120 - - 0 0 - 0.736 0.684 0.824 - - 0 - 0.00%
2020-12-10 0 1.000 0.910 1.120 - - 0 0 - 0.736 0.669 0.824 - - 0 - 0.00%
2020-12-09 0 1.000 0.870 1.000 0.910 1.000 8,000 7,370 0.9213 0.736 0.640 0.736 0.669 0.736 10,875 0.6777 11.11%
2020-12-08 0 0.900 0.900 1.010 - - 0 0 - 0.662 0.662 0.743 - - 0 - 0.00%
2020-12-07 0 0.900 0.900 1.110 0.900 0.910 11,000 10,000 0.9091 0.662 0.662 0.817 0.662 0.669 14,953 0.6688 -10.89%
2020-12-04 0 1.010 0.920 1.010 0.910 1.010 100,000 92,970 0.9297 0.743 0.677 0.743 0.669 0.743 135,932 0.6839 -8.18%
2020-12-03 0 1.100 0.910 1.100 1.190 1.190 80,000 95,200 1.1900 0.809 0.669 0.809 0.875 0.875 108,746 0.8754 0.00%
2020-12-02 0 1.100 0.880 1.100 0.880 1.140 3,500 3,480 0.9943 0.809 0.647 0.809 0.647 0.839 4,758 0.7315 25.00%
2020-12-01 0 0.880 0.830 0.880 0.880 0.880 7,500 6,600 0.8800 0.647 0.611 0.647 0.647 0.647 10,195 0.6474 0.00%
2020-11-30 0 0.880 0.830 0.900 - - 0 0 - 0.647 0.611 0.662 - - 0 - 0.00%
2020-11-27 0 0.880 0.820 0.890 - - 0 0 - 0.647 0.603 0.655 - - 0 - 0.00%
2020-11-26 0 0.880 0.800 0.890 - - 0 0 - 0.647 0.589 0.655 - - 0 - 0.00%
2020-11-25 0 0.880 0.860 0.890 0.880 0.880 500 440 0.8800 0.647 0.633 0.655 0.647 0.647 680 0.6474 3.53%
2020-11-24 0 0.850 0.830 0.880 0.840 0.850 12,500 10,620 0.8496 0.625 0.611 0.647 0.618 0.625 16,991 0.6250 2.41%
2020-11-23 0 0.830 0.800 0.860 - - 0 0 - 0.611 0.589 0.633 - - 0 - 0.00%
2020-11-20 0 0.830 0.790 0.870 - - 0 0 - 0.611 0.581 0.640 - - 0 - 0.00%
2020-11-19 0 0.830 0.820 0.860 0.820 0.840 173,500 144,000 0.8300 0.611 0.603 0.633 0.603 0.618 235,842 0.6106 -10.75%
2020-11-18 0 0.930 0.810 0.960 - - 0 0 - 0.684 0.596 0.706 - - 0 - 0.00%
2020-11-17 0 0.930 0.900 1.010 0.930 0.930 3,000 2,790 0.9300 0.684 0.662 0.743 0.684 0.684 4,078 0.6842 2.20%
2020-11-16 0 0.910 0.880 1.010 - - 0 0 - 0.669 0.647 0.743 - - 0 - 0.00%
2020-11-13 0 0.910 0.910 0.980 0.910 0.910 4,500 4,095 0.9100 0.669 0.669 0.721 0.669 0.669 6,117 0.6695 2.25%
2020-11-12 0 0.890 0.870 1.010 - - 0 0 - 0.655 0.640 0.743 - - 0 - 0.00%
2020-11-11 0 0.890 0.850 0.890 0.890 0.890 5,000 4,450 0.8900 0.655 0.625 0.655 0.655 0.655 6,797 0.6547 0.00%
2020-11-10 0 0.890 0.890 0.980 0.870 0.880 13,000 11,400 0.8769 0.655 0.655 0.721 0.640 0.647 17,671 0.6451 3.49%
2020-11-09 0 0.860 0.860 0.910 0.860 0.910 100,500 86,480 0.8605 0.633 0.633 0.669 0.633 0.669 136,612 0.6330 0.00%
2020-11-06 0 0.860 0.740 0.900 - - 0 0 - 0.633 0.544 0.662 - - 0 - 0.00%
2020-11-05 0 0.860 0.840 0.910 0.860 0.860 10,000 8,600 0.8600 0.633 0.618 0.669 0.633 0.633 13,593 0.6327 3.61%
2020-11-04 0 0.830 0.830 0.950 - - 0 0 - 0.611 0.611 0.699 - - 0 - 0.00%
2020-11-03 0 0.830 0.830 0.900 0.820 0.830 16,500 13,545 0.8209 0.611 0.611 0.662 0.603 0.611 22,429 0.6039 5.06%
2020-11-02 0 0.790 0.760 0.830 - - 0 0 - 0.581 0.559 0.611 - - 0 - 0.00%
2020-10-30 0 0.790 0.780 0.880 0.790 0.800 23,500 18,620 0.7923 0.581 0.574 0.647 0.581 0.589 31,944 0.5829 -3.66%
2020-10-29 0 0.820 0.820 0.880 0.790 0.840 47,000 37,350 0.7947 0.603 0.603 0.647 0.581 0.618 63,888 0.5846 -1.20%
2020-10-28 0 0.830 0.830 0.860 0.830 0.840 2,500 2,080 0.8320 0.611 0.611 0.633 0.611 0.618 3,398 0.6121 0.00%
2020-10-27 0 0.830 0.830 0.880 0.830 0.830 4,000 3,320 0.8300 0.611 0.611 0.647 0.611 0.611 5,437 0.6106 0.00%
2020-10-23 0 0.830 0.740 0.880 - - 0 0 - 0.611 0.544 0.647 - - 0 - 0.00%
2020-10-22 0 0.830 0.800 0.880 0.830 0.830 14,000 11,620 0.8300 0.611 0.589 0.647 0.611 0.611 19,030 0.6106 0.00%
2020-10-21 0 0.830 0.830 0.940 0.830 0.880 29,500 24,985 0.8469 0.611 0.611 0.692 0.611 0.647 40,100 0.6231 -5.68%
2020-10-20 0 0.880 0.850 0.920 - - 0 0 - 0.647 0.625 0.677 - - 0 - 0.00%
2020-10-19 0 0.880 0.850 0.910 - - 0 0 - 0.647 0.625 0.669 - - 0 - 0.00%
2020-10-16 0 0.880 0.870 0.940 0.850 0.880 16,500 14,290 0.8661 0.647 0.640 0.692 0.625 0.647 22,429 0.6371 1.15%
2020-10-15 0 0.870 0.850 0.870 0.870 0.870 500 435 0.8700 0.640 0.625 0.640 0.640 0.640 680 0.6400 2.35%
2020-10-14 0 0.850 0.850 0.870 0.830 0.850 15,500 13,115 0.8461 0.625 0.625 0.640 0.611 0.625 21,069 0.6225 0.00%
2020-10-12 0 0.850 0.850 0.880 0.850 0.870 55,500 48,225 0.8689 0.625 0.625 0.647 0.625 0.640 75,442 0.6392 0.00%
2020-10-09 0 0.850 0.830 0.910 - - 0 0 - 0.625 0.611 0.669 - - 0 - 0.00%
2020-10-08 0 0.850 0.850 0.910 0.850 0.870 5,500 4,775 0.8682 0.625 0.625 0.669 0.625 0.640 7,476 0.6387 1.19%
2020-10-07 0 0.840 0.840 0.850 0.830 0.910 7,000 5,925 0.8464 0.618 0.618 0.625 0.611 0.669 9,515 0.6227 5.00%
2020-10-06 0 0.800 0.800 0.930 0.760 0.800 9,500 7,450 0.7842 0.589 0.589 0.684 0.559 0.589 12,914 0.5769 -3.61%
2020-10-05 0 0.830 0.740 0.860 - - 0 0 - 0.611 0.544 0.633 - - 0 - 0.00%
2020-09-30 0 0.830 0.750 0.860 - - 0 0 - 0.611 0.552 0.633 - - 0 - 0.00%
2020-09-29 0 0.830 0.740 0.880 0.830 0.860 136,000 116,630 0.8576 0.611 0.544 0.647 0.611 0.633 184,867 0.6309 0.00%
2020-09-28 0 0.830 0.800 0.870 - - 0 0 - 0.611 0.589 0.640 - - 0 - 0.00%
2020-09-25 0 0.830 0.830 0.880 0.810 0.830 16,000 13,270 0.8294 0.611 0.611 0.647 0.596 0.611 21,749 0.6101 -5.68%
2020-09-24 0 0.880 0.810 0.930 0.880 0.880 2,000 1,760 0.8800 0.647 0.596 0.684 0.647 0.647 2,719 0.6474 -10.20%
2020-09-23 0 0.980 0.880 0.980 - - 0 0 - 0.721 0.647 0.721 - - 0 - -1.01%
2020-09-22 0 0.990 0.850 1.000 0.830 0.990 127,500 109,385 0.8579 0.728 0.625 0.736 0.611 0.728 173,313 0.6311 11.24%
2020-09-21 0 0.890 0.850 0.950 - - 0 0 - 0.655 0.625 0.699 - - 0 - 0.00%
2020-09-18 0 0.890 0.870 0.950 - - 0 0 - 0.655 0.640 0.699 - - 0 - 0.00%
2020-09-17 0 0.890 0.860 0.980 - - 0 0 - 0.655 0.633 0.721 - - 0 - 0.00%
2020-09-16 0 0.890 0.890 0.980 - - 0 0 - 0.655 0.655 0.721 - - 0 - 0.00%
2020-09-15 0 0.890 0.890 0.940 0.890 0.890 38,000 33,820 0.8900 0.655 0.655 0.692 0.655 0.655 51,654 0.6547 0.00%
2020-09-14 0 0.890 0.880 1.040 0.890 1.030 476,500 451,075 0.9466 0.655 0.647 0.765 0.655 0.758 647,716 0.6964 0.00%
2020-09-11 0 0.890 0.870 0.920 - - 0 0 - 0.655 0.640 0.677 - - 0 - 0.00%
2020-09-10 0 0.890 0.890 0.950 0.880 0.890 147,500 129,870 0.8805 0.655 0.655 0.699 0.647 0.655 200,500 0.6477 3.49%
2020-09-09 0 0.860 0.850 0.900 0.850 0.860 2,000 1,710 0.8550 0.633 0.625 0.662 0.625 0.633 2,719 0.6290 -4.44%
2020-09-08 0 0.900 0.870 0.900 - - 0 0 - 0.662 0.640 0.662 - - 0 - 0.00%
2020-09-07 0 0.900 0.900 0.920 0.900 0.900 126,000 115,500 0.9167 0.662 0.662 0.677 0.662 0.662 171,274 0.6744 2.27%
2020-09-04 0 0.880 0.880 0.940 0.880 0.880 10,000 8,800 0.8800 0.647 0.647 0.692 0.647 0.647 13,593 0.6474 -5.38%
2020-09-03 0 0.930 0.910 0.960 0.930 0.930 1,000 930 0.9300 0.684 0.669 0.706 0.684 0.684 1,359 0.6842 -1.06%
2020-09-02 0 0.940 0.940 0.970 0.940 0.940 6,000 5,640 0.9400 0.692 0.692 0.714 0.692 0.692 8,156 0.6915 -1.05%
2020-09-01 0 0.950 0.950 0.980 0.950 0.980 24,000 23,110 0.9629 0.699 0.699 0.721 0.699 0.721 32,624 0.7084 -3.06%
2020-08-31 0 0.980 0.970 1.060 - - 0 0 - 0.721 0.714 0.780 - - 0 - 0.00%
2020-08-28 0 0.980 0.950 1.010 0.940 0.980 20,500 19,655 0.9588 0.721 0.699 0.743 0.692 0.721 27,866 0.7053 -2.00%
2020-08-27 0 1.000 0.980 1.080 - - 0 0 - 0.736 0.721 0.795 - - 0 - 0.00%
2020-08-26 0 1.000 0.980 1.030 - - 0 0 - 0.736 0.721 0.758 - - 0 - 0.00%
2020-08-25 0 1.000 0.980 1.020 0.940 1.000 15,000 14,730 0.9820 0.736 0.721 0.750 0.692 0.736 20,390 0.7224 -1.96%
2020-08-24 0 1.020 0.980 1.020 0.910 1.060 68,000 67,505 0.9927 0.750 0.721 0.750 0.669 0.780 92,434 0.7303 10.87%
2020-08-21 0 0.920 0.880 0.980 0.920 0.920 2,000 1,840 0.9200 0.677 0.647 0.721 0.677 0.677 2,719 0.6768 -2.13%
2020-08-20 0 0.940 0.940 1.000 0.940 0.940 270,000 253,800 0.9400 0.692 0.692 0.736 0.692 0.692 367,016 0.6915 -11.32%
2020-08-19 0 1.060 0.940 1.060 0.970 1.060 5,000 5,055 1.0110 0.780 0.692 0.780 0.714 0.780 6,797 0.7438 10.42%
2020-08-18 0 0.960 0.920 0.970 0.960 0.960 22,000 21,120 0.9600 0.706 0.677 0.714 0.706 0.706 29,905 0.7062 -1.03%
2020-08-17 0 0.970 0.920 0.970 0.900 0.980 21,000 20,080 0.9562 0.714 0.677 0.714 0.662 0.721 28,546 0.7034 7.78%
2020-08-14 0 0.900 0.900 0.980 0.880 0.900 11,000 9,810 0.8918 0.662 0.662 0.721 0.647 0.662 14,953 0.6561 1.12%
2020-08-13 0 0.890 0.880 1.010 0.890 0.890 4,000 3,560 0.8900 0.655 0.647 0.743 0.655 0.655 5,437 0.6547 -5.32%
2020-08-12 0 0.940 0.910 1.030 - - 0 0 - 0.692 0.669 0.758 - - 0 - 0.00%
2020-08-11 0 0.940 0.950 1.030 0.910 0.940 55,000 51,540 0.9371 0.692 0.699 0.758 0.669 0.692 74,763 0.6894 1.08%
2020-08-10 0 0.930 0.880 0.930 0.930 0.930 11,500 10,775 0.9370 0.684 0.647 0.684 0.684 0.684 15,632 0.6893 0.00%
2020-08-07 0 0.930 0.840 0.930 0.930 0.940 3,500 3,270 0.9343 0.684 0.618 0.684 0.684 0.692 4,758 0.6873 -3.12%
2020-08-06 0 0.960 0.960 1.040 0.960 1.080 374,500 381,535 1.0188 0.706 0.706 0.765 0.706 0.795 509,065 0.7495 -4.00%
2020-08-05 0 1.000 1.000 1.050 0.880 1.110 1,277,500 1,260,460 0.9867 0.736 0.736 0.772 0.647 0.817 1,736,530 0.7258 14.94%
2020-08-04 0 0.870 0.860 0.870 0.850 0.860 3,000 2,560 0.8533 0.640 0.633 0.640 0.625 0.633 4,078 0.6278 -3.33%
2020-08-03 0 0.900 0.860 0.940 0.900 0.900 11,500 10,350 0.9000 0.662 0.633 0.692 0.662 0.662 15,632 0.6621 1.12%
2020-07-31 0 0.890 0.890 0.920 0.870 0.900 137,500 122,055 0.8877 0.655 0.655 0.677 0.640 0.662 186,906 0.6530 -11.00%
2020-07-30 0 1.000 0.870 0.990 0.840 1.020 118,500 106,285 0.8969 0.736 0.640 0.728 0.618 0.750 161,079 0.6598 19.05%
2020-07-29 0 0.840 0.820 1.050 0.840 0.840 30,000 25,200 0.8400 0.618 0.603 0.772 0.618 0.618 40,780 0.6180 -1.18%
2020-07-28 0 0.850 0.810 0.920 0.800 0.950 19,000 16,655 0.8766 0.625 0.596 0.677 0.589 0.699 25,827 0.6449 3.66%
2020-07-27 0 0.820 0.820 0.930 0.800 0.800 30,000 24,000 0.8000 0.603 0.603 0.684 0.589 0.589 40,780 0.5885 -1.20%
2020-07-24 0 0.830 0.790 0.910 - - 0 0 - 0.611 0.581 0.669 - - 0 - 0.00%
2020-07-23 0 0.830 0.820 0.930 - - 0 0 - 0.611 0.603 0.684 - - 0 - 0.00%
2020-07-22 0 0.830 0.830 0.930 0.810 0.830 45,000 36,750 0.8167 0.611 0.611 0.684 0.596 0.611 61,169 0.6008 0.00%
2020-07-21 0 0.830 0.830 0.950 - - 0 0 - 0.611 0.611 0.699 - - 0 - 1.22%
2020-07-20 0 0.820 0.820 0.890 0.820 0.820 27,000 22,140 0.8200 0.603 0.603 0.655 0.603 0.603 36,702 0.6032 2.50%
2020-07-17 0 0.800 0.800 0.830 0.800 0.830 9,000 7,290 0.8100 0.589 0.589 0.611 0.589 0.611 12,234 0.5959 -9.09%
2020-07-16 0 0.880 0.820 0.920 - - 0 0 - 0.647 0.603 0.677 - - 0 - 0.00%
2020-07-15 0 0.880 0.810 0.940 0.880 0.880 500 440 0.8800 0.647 0.596 0.692 0.647 0.647 680 0.6474 -7.37%
2020-07-14 0 0.950 0.880 0.950 - - 0 0 - 0.699 0.647 0.699 - - 0 - -3.06%
2020-07-13 0 0.980 0.880 0.980 0.860 1.070 137,000 123,090 0.8985 0.721 0.647 0.721 0.633 0.787 186,227 0.6610 12.64%
2020-07-10 0 0.870 0.800 0.930 - - 0 0 - 0.640 0.589 0.684 - - 0 - 0.00%
2020-07-09 0 0.870 0.870 0.900 0.850 0.880 107,500 92,995 0.8651 0.640 0.640 0.662 0.625 0.647 146,127 0.6364 0.00%
2020-07-08 0 0.870 0.780 0.870 0.870 0.870 3,000 2,610 0.8700 0.640 0.574 0.640 0.640 0.640 4,078 0.6400 0.00%
2020-07-07 0 0.870 0.760 0.870 0.870 0.870 2,000 1,740 0.8700 0.640 0.559 0.640 0.640 0.640 2,719 0.6400 8.75%
2020-07-06 0 0.800 0.790 0.930 0.790 0.810 18,000 14,390 0.7994 0.589 0.581 0.684 0.581 0.596 24,468 0.5881 0.00%
2020-07-03 0 0.800 0.740 0.800 - - 0 0 - 0.589 0.544 0.589 - - 0 - 0.00%
2020-07-02 0 0.800 0.760 0.800 - - 2,500 1,900 0.7600 0.589 0.559 0.589 - - 3,398 0.5591 0.00%
2020-06-30 0 0.800 0.760 0.930 - - 0 0 - 0.589 0.559 0.684 - - 0 - 0.00%
2020-06-29 0 0.800 0.790 0.950 0.800 0.800 2,000 1,600 0.8000 0.589 0.581 0.699 0.589 0.589 2,719 0.5885 0.00%
2020-06-26 0 0.800 0.790 0.800 0.800 0.800 42,500 34,000 0.8000 0.589 0.581 0.589 0.589 0.589 57,771 0.5885 -1.23%
2020-06-24 0 0.810 0.790 0.880 - - 0 0 - 0.596 0.581 0.647 - - 0 - 0.00%
2020-06-23 0 0.810 0.810 0.970 0.810 0.810 2,500 2,025 0.8100 0.596 0.596 0.714 0.596 0.596 3,398 0.5959 -1.22%
2020-06-22 0 0.820 0.820 0.900 0.800 0.800 1,500 1,200 0.8000 0.603 0.603 0.662 0.589 0.589 2,039 0.5885 -2.38%
2020-06-19 0 0.840 0.840 0.860 0.760 0.840 22,000 18,100 0.8227 0.618 0.618 0.633 0.559 0.618 29,905 0.6052 5.00%
2020-06-18 0 0.800 0.780 0.870 0.800 0.800 4,000 3,200 0.8000 0.589 0.574 0.640 0.589 0.589 5,437 0.5885 -8.05%
2020-06-17 0 0.870 0.870 0.920 0.760 0.930 81,000 71,455 0.8822 0.640 0.640 0.677 0.559 0.684 110,105 0.6490 3.57%
2020-06-16 0 0.840 0.770 0.950 0.840 0.840 2,000 1,680 0.8400 0.618 0.566 0.699 0.618 0.618 2,719 0.6180 0.00%
2020-06-15 0 0.840 0.770 0.840 - - 0 0 - 0.618 0.566 0.618 - - 0 - 0.00%
2020-06-12 0 0.840 0.740 0.900 0.750 0.840 5,000 4,145 0.8290 0.618 0.544 0.662 0.552 0.618 6,797 0.6099 -1.18%
2020-06-11 0 0.850 0.850 0.880 0.850 0.900 12,000 10,500 0.8750 0.625 0.625 0.647 0.625 0.662 16,312 0.6437 4.94%
2020-06-10 0 0.810 0.740 0.900 - - 0 0 - 0.596 0.544 0.662 - - 0 - 0.00%
2020-06-09 0 0.810 0.810 0.900 0.710 0.850 61,500 48,475 0.7882 0.596 0.596 0.662 0.522 0.625 83,598 0.5799 9.46%
2020-06-08 0 0.740 0.740 0.790 0.720 0.720 6,500 4,680 0.7200 0.544 0.544 0.581 0.530 0.530 8,836 0.5297 -2.63%
2020-06-05 0 0.760 0.760 0.930 - - 0 0 - 0.559 0.559 0.684 - - 0 - 0.00%
2020-06-04 0 0.760 0.730 0.930 - - 0 0 - 0.559 0.537 0.684 - - 0 - 0.00%
2020-06-03 0 0.760 0.760 1.000 0.750 0.760 15,000 11,300 0.7533 0.559 0.559 0.736 0.552 0.559 20,390 0.5542 -13.64%
2020-06-02 0 0.880 0.720 0.890 - - 0 0 - 0.647 0.530 0.655 - - 0 - 0.00%
2020-06-01 0 0.880 0.740 0.880 0.710 0.880 6,000 4,770 0.7950 0.647 0.544 0.647 0.522 0.647 8,156 0.5849 14.29%
2020-05-29 0 0.770 0.700 0.770 - - 0 0 - 0.566 0.515 0.566 - - 0 - 0.00%
2020-05-28 0 0.770 0.770 0.930 0.670 0.730 11,500 8,095 0.7039 0.566 0.566 0.684 0.493 0.537 15,632 0.5178 1.32%
2020-05-27 0 0.760 0.660 0.970 - - 0 0 - 0.559 0.486 0.714 - - 0 - 0.00%
2020-05-26 0 0.760 0.720 0.860 0.680 0.760 38,000 27,055 0.7120 0.559 0.530 0.633 0.500 0.559 51,654 0.5238 -11.63%
2020-05-25 0 0.860 0.750 0.860 0.880 0.880 500 440 0.8800 0.633 0.552 0.633 0.647 0.647 680 0.6474 11.69%
2020-05-22 0 0.770 0.670 0.810 0.770 0.780 4,000 3,100 0.7750 0.566 0.493 0.596 0.566 0.574 5,437 0.5701 -3.75%
2020-05-21 0 0.800 0.800 0.950 0.800 0.800 2,000 1,600 0.8000 0.589 0.589 0.699 0.589 0.589 2,719 0.5885 0.00%
2020-05-20 0 0.800 0.800 0.960 - - 0 0 - 0.589 0.589 0.706 - - 0 - 0.00%
2020-05-19 0 0.800 0.800 0.940 0.800 0.950 27,500 25,940 0.9433 0.589 0.589 0.692 0.589 0.699 37,381 0.6939 -3.61%
2020-05-18 0 0.830 0.750 0.950 - - 0 0 - 0.611 0.552 0.699 - - 0 - 0.00%
2020-05-15 0 0.830 0.740 0.950 - - 0 0 - 0.611 0.544 0.699 - - 0 - 0.00%
2020-05-14 0 0.830 0.710 0.950 - - 0 0 - 0.611 0.522 0.699 - - 0 - 0.00%
2020-05-13 0 0.830 0.830 0.990 0.810 0.830 24,000 19,690 0.8204 0.611 0.611 0.728 0.596 0.611 32,624 0.6035 -13.54%
2020-05-12 0 0.960 0.810 0.960 - - 0 0 - 0.706 0.596 0.706 - - 0 - -3.03%
2020-05-11 0 0.990 0.800 1.010 - - 0 0 - 0.728 0.589 0.743 - - 0 - 0.00%
2020-05-08 0 0.990 0.800 1.010 - - 0 0 - 0.728 0.589 0.743 - - 0 - 0.00%
2020-05-07 0 0.990 0.800 0.990 1.000 1.000 1,500 1,500 1.0000 0.728 0.589 0.728 0.736 0.736 2,039 0.7357 6.45%
2020-05-06 0 0.930 0.780 0.930 0.910 0.930 4,000 3,650 0.9125 0.684 0.574 0.684 0.669 0.684 5,437 0.6713 16.25%
2020-05-05 0 0.800 0.730 0.950 - - 0 0 - 0.589 0.537 0.699 - - 0 - 0.00%
2020-05-04 0 0.800 0.730 0.950 - - 0 0 - 0.589 0.537 0.699 - - 0 - 0.00%
2020-04-29 0 0.800 0.750 0.920 - - 0 0 - 0.589 0.552 0.677 - - 0 - 0.00%
2020-04-28 0 0.800 0.760 0.860 - - 0 0 - 0.589 0.559 0.633 - - 0 - 0.00%
2020-04-27 0 0.800 0.800 0.850 0.760 0.800 51,000 40,720 0.7984 0.589 0.589 0.625 0.559 0.589 69,325 0.5874 8.11%
2020-04-24 0 0.740 0.740 0.870 0.740 0.740 4,500 3,330 0.7400 0.544 0.544 0.640 0.544 0.544 6,117 0.5444 -5.13%
2020-04-23 0 0.780 0.750 0.850 0.780 0.850 7,000 5,495 0.7850 0.574 0.552 0.625 0.574 0.625 9,515 0.5775 0.00%
2020-04-22 0 0.780 0.770 0.780 0.770 0.920 248,500 197,535 0.7949 0.574 0.566 0.574 0.566 0.677 337,791 0.5848 -13.33%
2020-04-21 0 0.900 0.890 0.900 0.890 0.900 36,500 32,515 0.8908 0.662 0.655 0.662 0.655 0.662 49,615 0.6553 -5.26%
2020-04-20 0 0.950 0.830 1.070 - - 0 0 - 0.699 0.611 0.787 - - 0 - 0.00%
2020-04-17 0 0.950 0.810 0.950 - - 0 0 - 0.699 0.596 0.699 - - 0 - -3.06%
2020-04-16 0 0.980 0.780 1.000 0.850 0.980 51,000 43,570 0.8543 0.721 0.574 0.736 0.625 0.721 69,325 0.6285 12.64%
2020-04-15 0 0.870 0.870 0.880 0.860 0.900 478,000 427,600 0.8946 0.640 0.640 0.647 0.633 0.662 649,755 0.6581 -11.22%
2020-04-14 0 0.980 0.920 0.980 - - 0 0 - 0.721 0.677 0.721 - - 0 - -1.01%
2020-04-09 0 0.990 0.930 0.990 0.980 0.990 51,500 50,485 0.9803 0.728 0.684 0.728 0.721 0.728 70,005 0.7212 0.00%
2020-04-08 0 0.990 0.950 0.990 0.950 1.070 693,000 688,570 0.9936 0.728 0.699 0.728 0.699 0.787 942,008 0.7310 -8.33%
2020-04-07 0 1.080 1.080 1.150 1.070 1.150 90,500 99,115 1.0952 0.795 0.795 0.846 0.787 0.846 123,018 0.8057 -9.24%
2020-04-06 0 1.190 1.100 1.200 1.020 1.190 36,000 38,865 1.0796 0.875 0.809 0.883 0.750 0.875 48,935 0.7942 7.21%
2020-04-03 0 1.110 1.010 1.110 1.050 1.110 304,000 319,390 1.0506 0.817 0.743 0.817 0.772 0.817 413,233 0.7729 0.00%
2020-04-02 0 1.110 1.080 1.110 1.080 1.120 433,000 476,900 1.1014 0.817 0.795 0.817 0.795 0.824 588,585 0.8102 0.91%
2020-04-01 0 1.100 1.060 1.100 - - 0 0 - 0.809 0.780 0.809 - - 0 - -2.65%
2020-03-31 0 1.130 1.060 1.130 1.000 1.130 252,000 257,215 1.0207 0.831 0.780 0.831 0.736 0.831 342,548 0.7509 0.00%
2020-03-30 0 1.130 1.060 1.130 1.100 1.210 216,500 239,475 1.1061 0.831 0.780 0.831 0.809 0.890 294,293 0.8137 -8.87%
2020-03-27 0 1.240 1.080 1.240 1.220 1.240 2,000 2,460 1.2300 0.912 0.795 0.912 0.898 0.912 2,719 0.9049 8.77%
2020-03-26 0 1.140 1.080 1.140 1.080 1.140 101,000 109,170 1.0809 0.839 0.795 0.839 0.795 0.839 137,291 0.7952 5.56%
2020-03-25 0 1.080 1.050 1.140 1.050 1.100 545,500 579,260 1.0619 0.795 0.772 0.839 0.772 0.809 741,509 0.7812 -1.82%
2020-03-24 0 1.100 1.100 1.220 1.100 1.100 44,500 48,890 1.0987 0.809 0.809 0.898 0.809 0.809 60,490 0.8082 2.80%
2020-03-23 0 1.070 1.070 1.080 1.060 1.100 80,500 86,190 1.0707 0.787 0.787 0.795 0.780 0.809 109,425 0.7877 0.00%
2020-03-20 0 1.070 1.070 1.210 1.030 1.120 77,500 80,770 1.0422 0.787 0.787 0.890 0.758 0.824 105,347 0.7667 7.00%
2020-03-19 0 1.000 1.010 1.110 1.000 1.110 244,500 265,390 1.0854 0.736 0.743 0.817 0.736 0.817 332,354 0.7985 -9.91%
2020-03-18 0 1.110 1.110 1.300 - - 0 0 - 0.817 0.817 0.956 - - 0 - 0.00%
2020-03-17 0 1.110 1.110 1.250 1.110 1.110 9,000 9,990 1.1100 0.817 0.817 0.920 0.817 0.817 12,234 0.8166 0.00%
2020-03-16 0 1.110 1.020 1.280 - - 0 0 - 0.817 0.750 0.942 - - 0 - 0.00%
2020-03-13 0 1.110 1.010 1.260 - - 0 0 - 0.817 0.743 0.927 - - 0 - 0.00%
2020-03-12 0 1.110 1.110 1.300 - - 0 0 - 0.817 0.817 0.956 - - 0 - 0.00%
2020-03-11 0 1.110 1.100 1.210 - - 0 0 - 0.817 0.809 0.890 - - 0 - 0.00%
2020-03-10 0 1.110 1.110 1.220 1.110 1.110 50,000 55,500 1.1100 0.817 0.817 0.898 0.817 0.817 67,966 0.8166 0.00%
2020-03-09 0 1.110 1.110 1.230 1.100 1.100 59,000 64,900 1.1000 0.817 0.817 0.905 0.809 0.809 80,200 0.8092 4.72%
2020-03-06 0 1.060 1.060 1.250 - - 0 0 - 0.780 0.780 0.920 - - 0 - 0.00%
2020-03-05 0 1.060 1.060 1.200 1.050 1.050 8,000 8,400 1.0500 0.780 0.780 0.883 0.772 0.772 10,875 0.7724 -0.93%
2020-03-04 0 1.070 1.040 1.250 1.070 1.070 20,000 21,400 1.0700 0.787 0.765 0.920 0.787 0.787 27,186 0.7872 0.00%
2020-03-03 0 1.070 1.070 1.280 1.070 1.070 1,500 1,605 1.0700 0.787 0.787 0.942 0.787 0.787 2,039 0.7872 0.00%
2020-03-02 0 1.070 1.070 1.230 1.030 1.070 23,000 23,885 1.0385 0.787 0.787 0.905 0.758 0.787 31,264 0.7640 -0.93%
2020-02-28 0 1.080 1.070 1.220 1.080 1.080 5,000 5,400 1.0800 0.795 0.787 0.898 0.795 0.795 6,797 0.7945 -5.26%
2020-02-27 0 1.140 1.140 1.220 1.090 1.140 15,000 16,375 1.0917 0.839 0.839 0.898 0.802 0.839 20,390 0.8031 -7.32%
2020-02-26 0 1.230 1.100 1.230 1.230 1.230 500 615 1.2300 0.905 0.809 0.905 0.905 0.905 680 0.9049 0.00%
2020-02-25 0 1.230 1.110 1.240 - - 0 0 - 0.905 0.817 0.912 - - 0 - 0.00%
2020-02-24 0 1.230 1.120 1.240 1.120 1.230 3,000 3,470 1.1567 0.905 0.824 0.912 0.824 0.905 4,078 0.8509 -0.81%
2020-02-21 0 1.240 1.100 1.240 - - 0 0 - 0.912 0.809 0.912 - - 0 - -0.80%
2020-02-20 0 1.250 1.110 1.240 1.200 1.270 105,000 132,245 1.2595 0.920 0.817 0.912 0.883 0.934 142,728 0.9265 10.62%
2020-02-19 0 1.130 1.120 1.270 - - 0 0 - 0.831 0.824 0.934 - - 0 - 0.00%
2020-02-18 0 1.130 1.130 1.270 - - 0 0 - 0.831 0.831 0.934 - - 0 - 0.89%
2020-02-17 0 1.120 1.120 1.230 - - 0 0 - 0.824 0.824 0.905 - - 0 - 2.75%
2020-02-14 0 1.090 1.090 1.220 - - 0 0 - 0.802 0.802 0.898 - - 0 - 1.87%
2020-02-13 0 1.070 1.070 1.220 - - 0 0 - 0.787 0.787 0.898 - - 0 - 0.00%
2020-02-12 0 1.070 1.070 1.200 - - 0 0 - 0.787 0.787 0.883 - - 0 - 1.90%
2020-02-11 0 1.050 1.050 1.160 1.050 1.160 55,500 60,065 1.0823 0.772 0.772 0.853 0.772 0.853 75,442 0.7962 -9.48%
2020-02-10 0 1.160 1.080 1.300 - - 0 0 - 0.853 0.795 0.956 - - 0 - 0.00%
2020-02-07 0 1.160 1.110 1.220 1.080 1.250 48,000 53,005 1.1043 0.853 0.817 0.898 0.795 0.920 65,247 0.8124 -3.33%
2020-02-06 0 1.200 1.080 1.200 - - 0 0 - 0.883 0.795 0.883 - - 0 - 0.00%
2020-02-05 0 1.200 1.080 1.200 - - 0 0 - 0.883 0.795 0.883 - - 0 - 0.00%
2020-02-04 0 1.200 1.080 1.200 - - 0 0 - 0.883 0.795 0.883 - - 0 - 0.00%
2020-02-03 0 1.200 1.050 1.200 - - 0 0 - 0.883 0.772 0.883 - - 0 - 0.00%
2020-01-31 0 1.200 1.080 1.200 - - 0 0 - 0.883 0.795 0.883 - - 0 - -0.83%
2020-01-30 0 1.210 1.120 1.300 1.210 1.210 2,500 3,025 1.2100 0.890 0.824 0.956 0.890 0.890 3,398 0.8902 0.00%
2020-01-29 0 1.210 1.210 1.300 - - 0 0 - 0.890 0.890 0.956 - - 0 - 0.00%
2020-01-24 0 1.210 1.210 1.350 - - 0 0 - 0.890 0.890 0.993 - - 0 - 0.00%
2020-01-23 0 1.210 1.210 1.300 - - 0 0 - 0.890 0.890 0.956 - - 0 - 0.00%
2020-01-22 0 1.210 1.210 1.280 - - 0 0 - 0.890 0.890 0.942 - - 0 - 0.00%
2020-01-21 0 1.210 1.210 1.270 - - 0 0 - 0.890 0.890 0.934 - - 0 - 0.83%
2020-01-20 0 1.200 1.200 1.300 - - 0 0 - 0.883 0.883 0.956 - - 0 - 0.00%
2020-01-17 0 1.200 1.170 1.300 1.200 1.200 10,000 12,000 1.2000 0.883 0.861 0.956 0.883 0.883 13,593 0.8828 -4.00%
2020-01-16 0 1.250 1.200 1.300 1.200 1.280 13,500 16,320 1.2089 0.920 0.883 0.956 0.883 0.942 18,351 0.8893 3.31%
2020-01-15 0 1.210 1.210 1.350 - - 0 0 - 0.890 0.890 0.993 - - 0 - 0.00%
2020-01-14 0 1.210 1.200 1.360 - - 0 0 - 0.890 0.883 1.001 - - 0 - 0.00%
2020-01-13 0 1.210 1.200 1.360 1.210 1.210 2,500 3,025 1.2100 0.890 0.883 1.001 0.890 0.890 3,398 0.8902 -0.82%
2020-01-10 0 1.220 1.220 1.380 1.210 1.240 167,000 203,050 1.2159 0.898 0.898 1.015 0.890 0.912 227,006 0.8945 0.00%
2020-01-09 0 1.220 1.220 1.270 1.210 1.210 90,500 109,510 1.2101 0.898 0.898 0.934 0.890 0.890 123,018 0.8902 -5.43%
2020-01-08 0 1.290 1.210 1.300 1.290 1.300 1,500 1,945 1.2967 0.949 0.890 0.956 0.949 0.956 2,039 0.9539 -0.77%
2020-01-07 0 1.300 1.220 1.300 - - 0 0 - 0.956 0.898 0.956 - - 0 - 0.00%
2020-01-06 0 1.300 1.300 1.440 1.210 1.300 133,000 164,935 1.2401 0.956 0.956 1.059 0.890 0.956 180,789 0.9123 -4.41%
2020-01-03 0 1.360 1.210 1.360 - - 0 0 - 1.001 0.890 1.001 - - 0 - -0.73%
2020-01-02 0 1.370 1.210 1.370 - - 0 0 - 1.008 0.890 1.008 - - 0 - 0.00%
2019-12-31 0 1.370 1.300 1.380 - - 0 0 - 1.008 0.956 1.015 - - 0 - 0.00%
2019-12-30 0 1.370 1.300 1.370 - - 0 0 - 1.008 0.956 1.008 - - 0 - 0.00%
2019-12-27 0 1.370 1.250 1.390 1.210 1.400 7,500 9,730 1.2973 1.008 0.920 1.023 0.890 1.030 10,195 0.9544 2.24%
2019-12-24 0 1.340 1.210 1.450 - - 0 0 - 0.986 0.890 1.067 - - 0 - 0.00%
2019-12-23 0 1.340 1.190 1.400 1.340 1.340 500 670 1.3400 0.986 0.875 1.030 0.986 0.986 680 0.9858 7.20%
2019-12-20 0 1.250 1.240 1.330 - - 0 0 - 0.920 0.912 0.978 - - 0 - 0.00%
2019-12-19 0 1.250 1.200 1.250 - - 0 0 - 0.920 0.883 0.920 - - 0 - 0.00%
2019-12-18 0 1.250 1.240 1.370 1.200 1.350 156,000 195,570 1.2537 0.920 0.912 1.008 0.883 0.993 212,054 0.9223 0.00%
2019-12-17 0 1.250 1.250 1.400 1.230 1.300 267,500 347,595 1.2994 0.920 0.920 1.030 0.905 0.956 363,618 0.9559 -3.85%
2019-12-16 0 1.300 1.300 1.360 1.300 1.450 316,000 428,795 1.3569 0.956 0.956 1.001 0.956 1.067 429,545 0.9983 -3.70%
2019-12-13 0 1.350 1.300 1.460 - - 0 0 - 0.993 0.956 1.074 - - 0 - 0.00%
2019-12-12 0 1.350 1.300 1.350 1.300 1.360 52,000 68,270 1.3129 0.993 0.956 0.993 0.956 1.001 70,685 0.9658 3.85%
2019-12-11 0 1.300 1.300 1.370 1.300 1.310 176,000 228,810 1.3001 0.956 0.956 1.008 0.956 0.964 239,240 0.9564 -6.47%
2019-12-10 0 1.390 1.210 1.390 1.490 1.490 1,000 1,490 1.4900 1.023 0.890 1.023 1.096 1.096 1,359 1.0961 4.51%
2019-12-09 0 1.330 1.220 1.400 - - 0 0 - 0.978 0.898 1.030 - - 0 - 0.00%
2019-12-06 0 1.330 1.250 1.370 1.300 1.440 76,500 99,705 1.3033 0.978 0.920 1.008 0.956 1.059 103,988 0.9588 1.53%
2019-12-05 0 1.310 1.300 1.390 1.310 1.310 1,500 1,965 1.3100 0.964 0.956 1.023 0.964 0.964 2,039 0.9637 0.77%
2019-12-04 0 1.300 1.260 1.400 - - 0 0 - 0.956 0.927 1.030 - - 0 - 0.00%
2019-12-03 0 1.300 1.270 1.300 - - 0 0 - 0.956 0.934 0.956 - - 0 - 0.00%
2019-12-02 0 1.300 1.300 1.350 1.300 1.350 91,500 120,725 1.3194 0.956 0.956 0.993 0.956 0.993 124,378 0.9706 5.69%
2019-11-29 0 1.230 1.200 1.230 - - 0 0 - 0.905 0.883 0.905 - - 0 - 0.00%
2019-11-28 0 1.230 1.150 1.230 1.240 1.250 2,500 3,110 1.2440 0.905 0.846 0.905 0.912 0.920 3,398 0.9152 -1.60%
2019-11-27 0 1.250 1.180 1.380 - - 0 0 - 0.920 0.868 1.015 - - 0 - 0.00%
2019-11-26 0 1.250 1.250 1.360 1.110 1.110 1,000 1,110 1.1100 0.920 0.920 1.001 0.817 0.817 1,359 0.8166 -3.85%
2019-11-25 0 1.300 1.300 1.380 1.100 1.400 207,500 276,890 1.3344 0.956 0.956 1.015 0.809 1.030 282,059 0.9817 23.81%
2019-11-22 0 1.050 1.050 1.220 1.050 1.050 500 525 1.0500 0.772 0.772 0.898 0.772 0.772 680 0.7724 0.00%
2019-11-21 0 1.050 1.050 1.090 1.040 1.080 46,000 48,490 1.0541 0.772 0.772 0.802 0.765 0.795 62,529 0.7755 -3.67%
2019-11-20 0 1.090 1.070 1.250 - - 0 0 - 0.802 0.787 0.920 - - 0 - 0.00%
2019-11-19 0 1.090 1.090 1.170 1.080 1.090 3,500 3,785 1.0814 0.802 0.802 0.861 0.795 0.802 4,758 0.7956 -7.63%
2019-11-18 0 1.180 1.090 1.200 - - 0 0 - 0.868 0.802 0.883 - - 0 - 0.00%
2019-11-15 0 1.180 1.080 1.220 1.080 1.180 52,500 58,130 1.1072 0.868 0.795 0.898 0.795 0.868 71,364 0.8146 4.42%
2019-11-14 0 1.130 1.110 1.270 - - 0 0 - 0.831 0.817 0.934 - - 0 - 0.00%
2019-11-13 0 1.130 1.110 1.230 - - 0 0 - 0.831 0.817 0.905 - - 0 - 0.00%
2019-11-12 0 1.130 1.130 1.280 1.130 1.130 61,500 69,495 1.1300 0.831 0.831 0.942 0.831 0.831 83,598 0.8313 -2.59%
2019-11-11 0 1.160 1.160 1.240 1.120 1.240 287,000 327,100 1.1397 0.853 0.853 0.912 0.824 0.912 390,125 0.8385 -6.45%
2019-11-08 0 1.240 1.120 1.410 - - 0 0 - 0.912 0.824 1.037 - - 0 - 0.00%
2019-11-07 0 1.240 1.120 1.410 1.240 1.240 2,000 2,480 1.2400 0.912 0.824 1.037 0.912 0.912 2,719 0.9122 0.00%
2019-11-06 0 1.240 1.200 1.420 - - 0 0 - 0.912 0.883 1.045 - - 0 - 0.00%
2019-11-05 0 1.240 1.240 1.430 - - 0 0 - 0.912 0.912 1.052 - - 0 - 0.00%
2019-11-04 0 1.240 1.160 1.430 - - 0 0 - 0.912 0.853 1.052 - - 0 - 0.00%
2019-11-01 0 1.240 1.150 1.440 - - 0 0 - 0.912 0.846 1.059 - - 0 - 0.00%
2019-10-31 0 1.240 1.150 1.300 - - 0 0 - 0.912 0.846 0.956 - - 0 - 0.00%
2019-10-30 0 1.240 1.280 1.350 1.140 1.240 15,500 18,525 1.1952 0.912 0.942 0.993 0.839 0.912 21,069 0.8792 0.00%
2019-10-29 0 1.240 1.230 1.480 - - 0 0 - 0.912 0.905 1.089 - - 0 - 0.00%
2019-10-28 0 1.240 1.240 1.480 - - 0 0 - 0.912 0.912 1.089 - - 0 - 0.81%
2019-10-25 0 1.230 1.220 1.350 1.230 1.240 49,000 60,570 1.2361 0.905 0.898 0.993 0.905 0.912 66,607 0.9094 -5.38%
2019-10-24 0 1.300 1.230 1.350 - - 0 0 - 0.956 0.905 0.993 - - 0 - 0.00%
2019-10-23 0 1.300 1.230 1.450 1.360 1.360 500 680 1.3600 0.956 0.905 1.067 1.001 1.001 680 1.0005 0.00%
2019-10-22 0 1.300 1.230 1.300 - - 0 0 - 0.956 0.905 0.956 - - 0 - -2.99%
2019-10-21 0 1.340 1.230 1.400 1.230 1.340 2,000 2,570 1.2850 0.986 0.905 1.030 0.905 0.986 2,719 0.9453 9.84%
2019-10-18 0 1.220 1.220 1.400 1.220 1.240 2,000 2,460 1.2300 0.898 0.898 1.030 0.898 0.912 2,719 0.9049 0.00%
2019-10-17 0 1.220 1.220 1.270 1.210 1.240 25,500 31,385 1.2308 0.898 0.898 0.934 0.890 0.912 34,663 0.9054 -3.94%
2019-10-16 0 1.270 1.270 1.450 1.260 1.260 20,000 25,200 1.2600 0.934 0.934 1.067 0.927 0.927 27,186 0.9269 1.60%
2019-10-15 0 1.250 1.250 1.350 - - 0 0 - 0.920 0.920 0.993 - - 0 - 1.63%
2019-10-14 0 1.230 1.230 1.360 1.230 1.240 32,000 39,400 1.2313 0.905 0.905 1.001 0.905 0.912 43,498 0.9058 0.82%
2019-10-11 0 1.220 1.210 1.350 1.210 1.220 7,000 8,500 1.2143 0.898 0.890 0.993 0.890 0.898 9,515 0.8933 -9.63%
2019-10-10 0 1.350 1.200 1.350 1.350 1.350 3,500 4,725 1.3500 0.993 0.883 0.993 0.993 0.993 4,758 0.9931 0.00%
2019-10-09 0 1.350 1.180 1.350 - - 0 0 - 0.993 0.868 0.993 - - 0 - 0.00%
2019-10-08 0 1.350 1.220 1.350 - - 0 0 - 0.993 0.898 0.993 - - 0 - -0.74%
2019-10-04 0 1.360 1.180 1.360 1.190 1.360 46,000 58,610 1.2741 1.001 0.868 1.001 0.875 1.001 62,529 0.9373 8.80%
2019-10-03 0 1.250 1.180 1.360 - - 0 0 - 0.920 0.868 1.001 - - 0 - 0.00%
2019-10-02 0 1.250 1.200 1.290 1.250 1.250 28,000 35,000 1.2500 0.920 0.883 0.949 0.920 0.920 38,061 0.9196 5.04%
2019-09-30 0 1.190 1.190 1.290 - - 0 0 - 0.875 0.875 0.949 - - 0 - 0.00%
2019-09-27 0 1.190 1.190 1.380 1.190 1.370 75,000 90,115 1.2015 0.875 0.875 1.015 0.875 1.008 101,949 0.8839 -15.00%
2019-09-26 0 1.400 1.200 1.400 1.350 1.400 6,000 8,335 1.3892 1.030 0.883 1.030 0.993 1.030 8,156 1.0220 18.64%
2019-09-25 0 1.180 1.160 1.240 1.180 1.240 35,500 42,120 1.1865 0.868 0.853 0.912 0.868 0.912 48,256 0.8728 -5.60%
2019-09-24 0 1.250 1.160 1.250 1.250 1.260 30,000 37,570 1.2523 0.920 0.853 0.920 0.920 0.927 40,780 0.9213 -3.10%
2019-09-23 0 1.290 1.250 1.290 - - 0 0 - 0.949 0.920 0.949 - - 0 - 0.00%
2019-09-20 0 1.290 1.220 1.540 - - 0 0 - 0.949 0.898 1.133 - - 0 - 0.00%
2019-09-19 0 1.290 1.170 1.560 - - 0 0 - 0.949 0.861 1.148 - - 0 - 0.00%
2019-09-18 0 1.290 1.220 1.290 - - 0 0 - 0.949 0.898 0.949 - - 0 - 0.00%
2019-09-17 0 1.290 1.220 1.290 1.290 1.300 31,500 39,455 1.2525 0.949 0.898 0.949 0.949 0.956 42,819 0.9214 5.74%
2019-09-16 0 1.220 1.200 1.480 1.220 1.220 10,000 12,200 1.2200 0.898 0.883 1.089 0.898 0.898 13,593 0.8975 -1.61%
2019-09-13 0 1.240 1.220 1.480 - - 0 0 - 0.912 0.898 1.089 - - 0 - 0.00%
2019-09-12 0 1.240 1.170 1.480 - - 0 0 - 0.912 0.861 1.089 - - 0 - 0.00%
2019-09-11 0 1.240 1.170 1.450 - - 0 0 - 0.912 0.861 1.067 - - 0 - 0.00%
2019-09-10 0 1.240 1.160 1.330 1.160 1.270 72,000 85,630 1.1893 0.912 0.853 0.978 0.853 0.934 97,871 0.8749 -5.34%
2019-09-09 0 1.310 1.230 1.390 - - 0 0 - 0.964 0.905 1.023 - - 0 - 0.00%
2019-09-06 0 1.310 1.200 1.390 1.200 1.310 11,000 13,310 1.2100 0.964 0.883 1.023 0.883 0.964 14,953 0.8902 4.80%
2019-09-05 0 1.250 1.220 1.410 1.250 1.270 64,000 80,590 1.2592 0.920 0.898 1.037 0.920 0.934 86,996 0.9264 -2.34%
2019-09-04 0 1.280 1.210 1.320 1.200 1.280 36,500 44,190 1.2107 0.942 0.890 0.971 0.883 0.942 49,615 0.8907 10.34%
2019-09-03 0 1.160 1.160 1.340 1.130 1.160 53,000 60,010 1.1323 0.853 0.853 0.986 0.831 0.853 72,044 0.8330 2.65%
2019-09-02 0 1.130 1.130 1.180 1.110 1.120 50,500 56,340 1.1156 0.831 0.831 0.868 0.817 0.824 68,646 0.8207 -4.24%
2019-08-30 0 1.180 1.160 1.200 1.180 1.200 31,000 36,600 1.1806 0.868 0.853 0.883 0.868 0.883 42,139 0.8686 -4.07%
2019-08-29 0 1.230 1.150 1.300 1.120 1.230 51,500 57,875 1.1238 0.905 0.846 0.956 0.824 0.905 70,005 0.8267 2.50%
2019-08-28 0 1.200 1.200 1.270 - - 0 0 - 0.883 0.883 0.934 - - 0 - 0.00%
2019-08-27 0 1.200 1.200 1.450 - - 0 0 - 0.883 0.883 1.067 - - 0 - 0.00%
2019-08-26 0 1.200 1.200 1.450 - - 0 0 - 0.883 0.883 1.067 - - 0 - 0.00%
2019-08-23 0 1.200 1.200 1.450 1.200 1.230 120,000 146,135 1.2178 0.883 0.883 1.067 0.883 0.905 163,118 0.8959 -6.98%
2019-08-22 0 1.290 1.230 1.390 1.280 1.290 37,500 48,045 1.2812 0.949 0.905 1.023 0.942 0.949 50,974 0.9425 0.78%
2019-08-21 0 1.280 1.230 1.280 - - 0 0 - 0.942 0.905 0.942 - - 0 - 0.00%
2019-08-20 0 1.280 1.230 1.280 1.230 1.350 43,500 55,650 1.2793 0.942 0.905 0.942 0.905 0.993 59,130 0.9411 -3.03%
2019-08-19 0 1.320 1.280 1.320 1.320 1.350 15,000 20,225 1.3483 0.971 0.942 0.971 0.971 0.993 20,390 0.9919 1.54%
2019-08-16 0 1.300 1.220 1.300 1.260 1.300 95,000 121,150 1.2753 0.956 0.898 0.956 0.927 0.956 129,135 0.9382 -2.26%
2019-08-15 0 1.330 1.280 1.330 1.280 1.400 142,000 188,185 1.3252 0.978 0.942 0.978 0.942 1.030 193,023 0.9749 -1.48%
2019-08-14 0 1.350 1.300 1.360 1.350 1.390 4,000 5,540 1.3850 0.993 0.956 1.001 0.993 1.023 5,437 1.0189 3.05%
2019-08-13 0 1.310 1.300 1.430 1.300 1.310 74,500 97,550 1.3094 0.964 0.956 1.052 0.956 0.964 101,269 0.9633 -2.24%
2019-08-12 0 1.340 1.320 1.380 1.300 1.490 413,000 544,625 1.3187 0.986 0.971 1.015 0.956 1.096 561,399 0.9701 -6.29%
2019-08-09 0 1.430 1.320 1.500 - - 0 0 - 1.052 0.971 1.103 - - 0 - 0.00%
2019-08-08 0 1.430 1.350 1.450 1.430 1.430 1,500 2,145 1.4300 1.052 0.993 1.067 1.052 1.052 2,039 1.0520 0.00%
2019-08-07 0 1.430 1.380 1.470 1.380 1.470 87,000 120,415 1.3841 1.052 1.015 1.081 1.015 1.081 118,261 1.0182 0.00%
2019-08-06 0 1.430 1.400 1.500 1.410 1.460 12,500 17,730 1.4184 1.052 1.030 1.103 1.037 1.074 16,991 1.0435 -2.72%
2019-08-05 0 1.470 1.400 1.480 1.450 1.470 20,000 29,110 1.4555 1.081 1.030 1.089 1.067 1.081 27,186 1.0708 0.00%
2019-08-02 0 1.470 1.470 1.550 1.470 1.600 92,000 140,955 1.5321 1.081 1.081 1.140 1.081 1.177 125,057 1.1271 -3.29%
2019-08-01 0 1.520 1.470 1.530 1.480 1.520 159,500 236,170 1.4807 1.118 1.081 1.126 1.089 1.118 216,811 1.0893 0.66%
2019-07-31 0 1.510 1.480 1.530 - - 0 0 - 1.111 1.089 1.126 - - 0 - 0.00%
2019-07-30 0 1.510 1.480 1.540 1.490 1.510 182,500 273,585 1.4991 1.111 1.089 1.133 1.096 1.111 248,076 1.1028 -1.95%
2019-07-29 0 1.540 1.510 1.550 - - 0 0 - 1.133 1.111 1.140 - - 0 - 0.00%
2019-07-26 0 1.540 1.500 1.540 1.510 1.600 151,000 229,060 1.5170 1.133 1.103 1.133 1.111 1.177 205,257 1.1160 1.99%
2019-07-25 0 1.510 1.500 1.530 1.510 1.540 35,000 52,910 1.5117 1.111 1.103 1.126 1.111 1.133 47,576 1.1121 -1.95%
2019-07-24 0 1.540 1.490 1.540 1.510 1.580 9,000 13,640 1.5156 1.133 1.096 1.133 1.111 1.162 12,234 1.1149 1.32%
2019-07-23 0 1.520 1.510 1.520 1.520 1.520 20,000 30,400 1.5200 1.118 1.111 1.118 1.118 1.118 27,186 1.1182 -1.94%
2019-07-22 0 1.550 1.500 1.590 - - 0 0 - 1.140 1.103 1.170 - - 0 - 0.00%
2019-07-19 0 1.550 1.510 1.550 1.500 1.550 102,500 156,115 1.5231 1.140 1.111 1.140 1.103 1.140 139,330 1.1205 -0.64%
2019-07-18 0 1.560 1.530 1.600 1.560 1.560 36,500 56,940 1.5600 1.148 1.126 1.177 1.148 1.148 49,615 1.1476 -0.64%
2019-07-17 0 1.570 1.530 1.570 1.590 1.600 5,500 8,795 1.5991 1.155 1.126 1.155 1.170 1.177 7,476 1.1764 -3.09%
2019-07-16 0 1.620 1.560 1.670 - - 0 0 - 1.192 1.148 1.229 - - 0 - 0.00%
2019-07-15 0 1.620 1.570 1.620 1.550 1.620 71,000 112,570 1.5855 1.192 1.155 1.192 1.140 1.192 96,512 1.1664 -0.61%
2019-07-12 0 1.630 1.570 1.640 1.550 1.700 170,000 276,425 1.6260 1.199 1.155 1.206 1.140 1.251 231,084 1.1962 -1.21%
2019-07-11 0 1.650 1.650 1.740 1.600 1.750 117,500 189,795 1.6153 1.214 1.214 1.280 1.177 1.287 159,720 1.1883 8.55%
2019-07-10 0 1.520 1.520 1.700 1.520 1.600 69,500 109,230 1.5717 1.118 1.118 1.251 1.118 1.177 94,473 1.1562 -1.94%
2019-07-09 0 1.550 1.550 1.650 1.550 1.550 4,500 6,975 1.5500 1.140 1.140 1.214 1.140 1.140 6,117 1.1403 -1.90%
2019-07-08 0 1.580 1.560 1.580 - - 0 0 - 1.162 1.148 1.162 - - 0 - 0.00%
2019-07-05 0 1.580 1.580 1.680 1.560 1.700 47,000 74,810 1.5917 1.162 1.162 1.236 1.148 1.251 63,888 1.1710 -2.47%
2019-07-04 0 1.620 1.570 1.620 1.610 1.620 6,000 9,670 1.6117 1.192 1.155 1.192 1.184 1.192 8,156 1.1856 0.00%
2019-07-03 0 1.620 1.560 1.670 1.620 1.670 19,000 31,360 1.6505 1.192 1.148 1.229 1.192 1.229 25,827 1.2142 2.53%
2019-07-02 0 1.580 1.560 1.700 1.580 1.600 23,000 36,475 1.5859 1.162 1.148 1.251 1.162 1.177 31,264 1.1667 -4.24%
2019-06-28 0 1.650 1.600 1.670 - - 0 0 - 1.214 1.177 1.229 - - 0 - 0.00%
2019-06-27 0 1.650 1.600 1.650 1.580 1.650 15,000 23,975 1.5983 1.214 1.177 1.214 1.162 1.214 20,390 1.1758 0.00%
2019-06-26 0 1.650 1.580 1.650 1.600 1.650 21,500 34,520 1.6056 1.214 1.162 1.214 1.177 1.214 29,225 1.1812 0.00%
2019-06-25 0 1.650 1.580 1.700 - - 0 0 - 1.214 1.162 1.251 - - 0 - 0.00%
2019-06-24 0 1.650 1.600 1.750 - - 0 0 - 1.214 1.177 1.287 - - 0 - 0.00%
2019-06-21 0 1.650 1.590 1.700 1.650 1.650 16,500 27,225 1.6500 1.214 1.170 1.251 1.214 1.214 22,429 1.2138 -2.37%
2019-06-20 0 1.690 1.590 1.700 1.590 1.690 15,000 23,980 1.5987 1.243 1.170 1.251 1.170 1.243 20,390 1.1761 6.29%
2019-06-19 0 1.590 1.590 1.730 1.580 1.590 17,500 27,725 1.5843 1.170 1.170 1.273 1.162 1.170 23,788 1.1655 1.27%
2019-06-18 0 1.570 1.560 1.700 1.560 1.570 13,000 20,340 1.5646 1.155 1.148 1.251 1.148 1.155 17,671 1.1510 -3.09%
2019-06-17 0 1.620 1.560 1.720 1.560 1.620 10,000 15,780 1.5780 1.192 1.148 1.265 1.148 1.192 13,593 1.1609 -0.61%
2019-06-14 0 1.630 1.580 1.770 1.630 1.630 10,000 16,300 1.6300 1.199 1.162 1.302 1.199 1.199 13,593 1.1991 -0.19%
2019-06-13 0 1.690 1.570 1.700 - - 0 0 - 1.201 1.116 1.209 - - 0 - 0.00%
2019-06-12 0 1.690 1.590 1.690 1.650 1.700 3,000 5,045 1.6817 1.201 1.130 1.201 1.173 1.209 4,220 1.1955 0.60%
2019-06-11 0 1.680 1.640 1.740 - - 0 0 - 1.194 1.166 1.237 - - 0 - 0.00%
2019-06-10 0 1.680 1.600 1.790 1.580 1.680 105,000 171,420 1.6326 1.194 1.137 1.272 1.123 1.194 147,701 1.1606 -6.15%
2019-06-06 0 1.790 1.630 1.790 1.610 1.800 105,000 173,600 1.6533 1.272 1.159 1.272 1.145 1.280 147,701 1.1753 1.13%
2019-06-05 0 1.770 1.650 1.770 1.650 1.770 3,500 5,955 1.7014 1.258 1.173 1.258 1.173 1.258 4,923 1.2095 0.00%
2019-06-04 0 1.770 1.630 1.770 1.770 1.770 1,500 2,655 1.7700 1.258 1.159 1.258 1.258 1.258 2,110 1.2583 -2.21%
2019-06-03 0 1.810 1.650 1.810 1.710 1.810 20,000 35,250 1.7625 1.287 1.173 1.287 1.216 1.287 28,134 1.2530 5.85%
2019-05-31 0 1.710 1.670 1.710 - - 0 0 - 1.216 1.187 1.216 - - 0 - 0.00%
2019-05-30 0 1.710 1.670 1.710 1.660 1.710 40,000 67,330 1.6833 1.216 1.187 1.216 1.180 1.216 56,267 1.1966 -2.29%
2019-05-29 0 1.750 1.710 1.750 1.750 1.900 87,500 153,500 1.7543 1.244 1.216 1.244 1.244 1.351 123,085 1.2471 -1.13%
2019-05-28 0 1.770 1.750 1.800 1.700 1.850 124,500 216,630 1.7400 1.258 1.244 1.280 1.209 1.315 175,132 1.2370 3.51%
2019-05-27 0 1.710 1.710 1.730 1.680 1.680 10,000 16,800 1.6800 1.216 1.216 1.230 1.194 1.194 14,067 1.1943 -1.16%
2019-05-24 0 1.730 1.640 1.850 - - 0 0 - 1.230 1.166 1.315 - - 0 - 0.00%
2019-05-23 0 1.730 1.680 1.750 1.730 1.760 30,000 52,400 1.7467 1.230 1.194 1.244 1.230 1.251 42,200 1.2417 -3.89%
2019-05-22 0 1.800 1.800 1.950 1.800 1.820 19,000 34,400 1.8105 1.280 1.280 1.386 1.280 1.294 26,727 1.2871 -2.70%
2019-05-21 0 1.850 1.850 1.970 1.850 1.850 21,000 38,850 1.8500 1.315 1.315 1.400 1.315 1.315 29,540 1.3152 -2.12%
2019-05-20 0 1.890 1.850 2.000 - - 0 0 - 1.344 1.315 1.422 - - 0 - 0.00%
2019-05-17 0 1.890 1.860 2.010 1.860 1.890 9,000 16,860 1.8733 1.344 1.322 1.429 1.322 1.344 12,660 1.3317 -3.08%
2019-05-16 0 1.950 1.950 2.120 - - 0 0 - 1.386 1.386 1.507 - - 0 - 0.00%
2019-05-15 0 1.950 1.860 2.060 1.950 2.060 40,500 79,030 1.9514 1.386 1.322 1.464 1.386 1.464 56,971 1.3872 1.04%
2019-05-14 0 1.930 1.850 1.930 - - 0 0 - 1.372 1.315 1.372 - - 0 - -0.52%
2019-05-10 0 1.940 1.860 2.010 1.860 1.940 24,500 45,610 1.8616 1.379 1.322 1.429 1.322 1.379 34,464 1.3234 0.52%
2019-05-09 0 1.930 1.850 1.930 1.880 1.930 24,000 45,320 1.8883 1.372 1.315 1.372 1.336 1.372 33,760 1.3424 -3.02%
2019-05-08 0 1.990 1.860 2.030 - - 0 0 - 1.415 1.322 1.443 - - 0 - 0.00%
2019-05-07 0 1.990 1.860 2.050 - - 0 0 - 1.415 1.322 1.457 - - 0 - 0.00%
2019-05-06 0 1.990 1.900 2.050 1.900 2.040 63,000 121,895 1.9348 1.415 1.351 1.457 1.351 1.450 88,621 1.3755 -2.93%
2019-05-03 0 2.050 1.950 2.090 1.960 2.050 64,000 125,820 1.9659 1.457 1.386 1.486 1.393 1.457 90,028 1.3976 2.50%
2019-05-02 0 2.000 1.960 2.090 - - 0 0 - 1.422 1.393 1.486 - - 0 - 0.00%
2019-04-30 0 2.000 1.980 2.100 2.000 2.200 59,000 123,940 2.1007 1.422 1.408 1.493 1.422 1.564 82,994 1.4934 -1.48%
2019-04-29 0 2.030 1.960 2.030 2.020 2.030 17,000 34,410 2.0241 1.443 1.393 1.443 1.436 1.443 23,914 1.4389 1.50%
2019-04-26 0 2.000 1.930 2.010 2.000 2.010 70,000 140,500 2.0071 1.422 1.372 1.429 1.422 1.429 98,468 1.4269 -1.96%
2019-04-25 0 2.040 2.000 2.040 2.000 2.040 14,500 29,360 2.0248 1.450 1.422 1.450 1.422 1.450 20,397 1.4394 2.00%
2019-04-24 0 2.000 1.960 2.040 2.000 2.010 58,500 117,030 2.0005 1.422 1.393 1.450 1.422 1.429 82,291 1.4222 -0.50%
2019-04-23 0 2.010 2.010 2.050 2.000 2.080 231,500 466,970 2.0171 1.429 1.429 1.457 1.422 1.479 325,646 1.4340 -2.43%
2019-04-18 0 2.060 2.010 2.090 2.000 2.100 88,500 177,230 2.0026 1.464 1.429 1.486 1.422 1.493 124,491 1.4236 3.00%
2019-04-17 0 2.000 2.000 2.100 2.000 2.110 75,000 151,170 2.0156 1.422 1.422 1.493 1.422 1.500 105,501 1.4329 -2.44%
2019-04-16 0 2.050 2.030 2.100 2.050 2.050 1,000 2,050 2.0500 1.457 1.443 1.493 1.457 1.457 1,407 1.4573 -2.38%
2019-04-15 0 2.100 2.010 2.100 2.000 2.110 108,500 220,120 2.0288 1.493 1.429 1.493 1.422 1.500 152,625 1.4422 -0.94%
2019-04-12 0 2.120 2.050 2.120 2.080 2.120 13,000 27,080 2.0831 1.507 1.457 1.507 1.479 1.507 18,287 1.4808 1.92%
2019-04-11 0 2.080 2.080 2.100 2.060 2.110 119,500 249,830 2.0906 1.479 1.479 1.493 1.464 1.500 168,098 1.4862 0.48%
2019-04-10 0 2.070 2.040 2.070 2.030 2.150 75,500 158,375 2.0977 1.472 1.450 1.472 1.443 1.528 106,204 1.4912 -0.96%
2019-04-09 0 2.090 2.050 2.090 2.110 2.110 2,500 5,215 2.0860 1.486 1.457 1.486 1.500 1.500 3,517 1.4829 2.45%
2019-04-08 0 2.040 2.040 2.100 2.030 2.170 34,500 71,865 2.0830 1.450 1.450 1.493 1.443 1.543 48,530 1.4808 -4.67%
2019-04-04 0 2.140 2.060 2.140 2.080 2.170 62,000 130,255 2.1009 1.521 1.464 1.521 1.479 1.543 87,214 1.4935 4.39%
2019-04-03 0 2.050 2.050 2.100 2.050 2.180 122,000 255,585 2.0950 1.457 1.457 1.493 1.457 1.550 171,615 1.4893 -2.38%
2019-04-02 0 2.100 2.070 2.120 2.070 2.140 128,500 270,130 2.1022 1.493 1.472 1.507 1.472 1.521 180,758 1.4944 -1.87%
2019-04-01 0 2.140 2.140 2.220 2.040 2.440 382,000 847,395 2.2183 1.521 1.521 1.578 1.450 1.735 537,352 1.5770 -12.65%
2019-03-29 0 2.450 2.370 2.470 2.370 2.480 232,500 563,735 2.4247 1.742 1.685 1.756 1.685 1.763 327,053 1.7237 5.60%
2019-03-28 0 2.320 2.300 2.320 2.260 2.370 97,000 223,085 2.2998 1.649 1.635 1.649 1.607 1.685 136,448 1.6349 0.87%
2019-03-27 0 2.300 2.300 2.340 2.120 2.750 1,007,000 2,295,775 2.2798 1.635 1.635 1.663 1.507 1.955 1,416,527 1.6207 11.65%
2019-03-26 0 2.060 2.040 2.090 1.980 2.130 225,000 457,475 2.0332 1.464 1.450 1.486 1.408 1.514 316,503 1.4454 4.04%
2019-03-25 0 1.980 1.930 2.030 - - 0 0 - 1.408 1.372 1.443 - - 0 - 0.00%
2019-03-22 0 1.980 1.960 2.080 1.960 2.080 65,500 129,285 1.9738 1.408 1.393 1.479 1.393 1.479 92,138 1.4032 -2.94%
2019-03-21 0 2.040 1.970 2.040 2.140 2.140 500 1,070 2.1400 1.450 1.400 1.450 1.521 1.521 703 1.5213 0.00%
2019-03-20 0 2.040 1.960 2.050 1.960 2.070 43,000 86,535 2.0124 1.450 1.393 1.457 1.393 1.472 60,487 1.4306 -0.49%
2019-03-19 0 2.050 1.980 2.050 1.960 2.200 60,500 124,975 2.0657 1.457 1.408 1.457 1.393 1.564 85,104 1.4685 2.50%
2019-03-18 0 2.000 1.920 2.000 1.920 2.020 182,000 349,690 1.9214 1.422 1.365 1.422 1.365 1.436 256,016 1.3659 2.04%
2019-03-15 0 1.960 1.970 2.000 1.960 2.050 37,000 72,885 1.9699 1.393 1.400 1.422 1.393 1.457 52,047 1.4004 -4.39%
2019-03-14 0 2.050 1.960 2.100 1.930 2.050 36,500 72,870 1.9964 1.457 1.393 1.493 1.372 1.457 51,344 1.4193 3.54%
2019-03-13 0 1.980 1.960 2.080 1.980 2.060 28,500 56,500 1.9825 1.408 1.393 1.479 1.408 1.464 40,090 1.4093 -4.81%
2019-03-12 0 2.080 1.960 2.110 1.910 2.080 50,500 97,560 1.9319 1.479 1.393 1.500 1.358 1.479 71,037 1.3734 -0.95%
2019-03-11 0 2.100 1.940 2.100 2.100 2.130 2,500 5,295 2.1180 1.493 1.379 1.493 1.493 1.514 3,517 1.5057 1.45%
2019-03-08 0 2.070 1.900 2.080 - - 0 0 - 1.472 1.351 1.479 - - 0 - 0.00%
2019-03-07 0 2.070 1.960 2.090 - - 0 0 - 1.472 1.393 1.486 - - 0 - 0.00%
2019-03-06 0 2.070 1.950 2.070 1.960 2.070 53,500 105,055 1.9636 1.472 1.386 1.472 1.393 1.472 75,257 1.3959 -0.48%
2019-03-05 0 2.080 1.950 2.080 2.060 2.080 34,500 71,210 2.0641 1.479 1.386 1.479 1.464 1.479 48,530 1.4673 -0.48%
2019-03-04 0 2.090 1.960 2.090 1.950 2.110 110,500 225,075 2.0369 1.486 1.393 1.486 1.386 1.500 155,438 1.4480 5.56%
2019-03-01 0 1.980 1.870 1.980 1.950 2.020 10,000 19,700 1.9700 1.408 1.329 1.408 1.386 1.436 14,067 1.4005 8.20%
2019-02-28 0 1.830 1.830 1.900 1.830 1.910 135,000 253,795 1.8800 1.301 1.301 1.351 1.301 1.358 189,902 1.3365 -0.54%
2019-02-27 0 1.840 1.830 1.850 1.840 1.920 309,500 575,280 1.8587 1.308 1.301 1.315 1.308 1.365 435,367 1.3214 -4.17%
2019-02-26 0 1.920 1.920 1.980 1.890 2.070 202,000 394,065 1.9508 1.365 1.365 1.408 1.344 1.472 284,149 1.3868 -5.88%
2019-02-25 0 2.040 1.980 2.090 1.970 2.150 91,000 191,575 2.1052 1.450 1.408 1.486 1.400 1.528 128,008 1.4966 5.70%
2019-02-22 0 1.930 1.900 1.990 1.910 2.020 74,000 143,360 1.9373 1.372 1.351 1.415 1.358 1.436 104,094 1.3772 -0.52%
2019-02-21 0 1.940 1.940 1.990 1.860 2.100 236,000 462,950 1.9617 1.379 1.379 1.415 1.322 1.493 331,976 1.3945 4.30%
2019-02-20 0 1.860 1.810 1.860 1.820 1.870 45,500 84,250 1.8516 1.322 1.287 1.322 1.294 1.329 64,004 1.3163 2.76%
2019-02-19 0 1.810 1.780 1.850 1.750 1.860 130,000 229,940 1.7688 1.287 1.265 1.315 1.244 1.322 182,868 1.2574 -3.72%
2019-02-18 0 1.880 1.790 1.880 1.800 1.880 30,500 54,940 1.8013 1.336 1.272 1.336 1.280 1.336 42,904 1.2805 3.30%
2019-02-15 0 1.820 1.780 1.820 1.790 1.830 96,500 175,160 1.8151 1.294 1.265 1.294 1.272 1.301 135,745 1.2904 1.11%
2019-02-14 0 1.800 1.790 1.840 1.790 1.840 64,000 114,990 1.7967 1.280 1.272 1.308 1.272 1.308 90,028 1.2773 -2.70%
2019-02-13 0 1.850 1.800 1.850 1.800 1.850 39,000 70,540 1.8087 1.315 1.280 1.315 1.280 1.315 54,861 1.2858 0.54%
2019-02-12 0 1.840 1.840 1.850 1.760 1.850 370,000 670,325 1.8117 1.308 1.308 1.315 1.251 1.315 520,472 1.2879 3.95%
2019-02-11 0 1.770 1.770 1.870 1.750 1.870 135,000 243,735 1.8054 1.258 1.258 1.329 1.244 1.329 189,902 1.2835 -1.67%
2019-02-08 0 1.800 1.800 1.860 1.750 1.880 47,500 87,330 1.8385 1.280 1.280 1.322 1.244 1.336 66,817 1.3070 -4.26%
2019-02-04 0 1.880 1.800 1.890 1.750 1.880 64,000 115,465 1.8041 1.336 1.280 1.344 1.244 1.336 90,028 1.2826 4.44%
2019-02-01 0 1.800 1.760 1.850 - - 0 0 - 1.280 1.251 1.315 - - 0 - 0.00%
2019-01-31 0 1.800 1.800 1.850 1.760 1.850 29,000 51,845 1.7878 1.280 1.280 1.315 1.251 1.315 40,794 1.2709 -1.64%
2019-01-30 0 1.830 1.750 1.830 - - 0 0 - 1.301 1.244 1.301 - - 0 - -0.54%
2019-01-29 0 1.840 1.730 1.840 - - 40,000 69,205 1.7301 1.308 1.230 1.308 - - 56,267 1.2299 0.00%
2019-01-28 0 1.840 1.750 1.840 1.840 1.850 3,000 5,540 1.8467 1.308 1.244 1.308 1.308 1.315 4,220 1.3128 -0.54%
2019-01-25 0 1.850 1.760 1.850 1.760 1.850 35,000 62,520 1.7863 1.315 1.251 1.315 1.251 1.315 49,234 1.2699 1.65%
2019-01-24 0 1.820 1.740 1.820 - - 0 0 - 1.294 1.237 1.294 - - 0 - -3.19%
2019-01-23 0 1.880 1.720 1.890 1.880 1.900 1,500 2,835 1.8900 1.336 1.223 1.344 1.336 1.351 2,110 1.3436 4.44%
2019-01-22 0 1.800 1.690 1.800 1.720 1.810 11,500 19,915 1.7317 1.280 1.201 1.280 1.223 1.287 16,177 1.2311 0.00%
2019-01-21 0 1.800 1.720 1.800 1.700 1.800 41,500 72,470 1.7463 1.280 1.223 1.280 1.209 1.280 58,377 1.2414 4.65%
2019-01-18 0 1.720 1.710 1.810 1.720 1.840 50,000 86,610 1.7322 1.223 1.216 1.287 1.223 1.308 70,334 1.2314 0.58%
2019-01-17 0 1.710 1.710 1.840 1.700 1.950 291,500 511,085 1.7533 1.216 1.216 1.308 1.209 1.386 410,047 1.2464 -3.93%
2019-01-16 0 1.780 1.770 1.820 1.780 1.920 44,000 79,200 1.8000 1.265 1.258 1.294 1.265 1.365 61,894 1.2796 0.00%
2019-01-15 0 1.780 1.780 1.850 1.750 1.830 61,000 107,775 1.7668 1.265 1.265 1.315 1.244 1.301 85,807 1.2560 -5.82%
2019-01-14 0 1.890 1.770 1.920 1.770 1.890 49,500 88,775 1.7934 1.344 1.258 1.365 1.258 1.344 69,631 1.2749 3.28%
2019-01-11 0 1.830 1.780 1.870 1.830 1.870 188,500 349,980 1.8567 1.301 1.265 1.329 1.301 1.329 265,159 1.3199 -6.15%
2019-01-10 0 1.950 1.860 1.970 1.880 2.020 77,000 146,910 1.9079 1.386 1.322 1.400 1.336 1.436 108,314 1.3563 2.63%
2019-01-09 0 1.900 1.900 1.970 1.900 1.970 46,500 88,815 1.9100 1.351 1.351 1.400 1.351 1.400 65,411 1.3578 -2.56%
2019-01-08 0 1.950 1.880 1.950 1.940 1.950 1,500 2,920 1.9467 1.386 1.336 1.386 1.379 1.386 2,110 1.3839 4.28%
2019-01-07 0 1.870 1.810 1.910 1.870 1.910 6,000 11,340 1.8900 1.329 1.287 1.358 1.329 1.358 8,440 1.3436 -1.06%
2019-01-04 0 1.890 1.820 1.910 1.890 1.920 1,500 2,865 1.9100 1.344 1.294 1.358 1.344 1.365 2,110 1.3578 4.42%
2019-01-03 0 1.810 1.770 1.940 - - 0 0 - 1.287 1.258 1.379 - - 0 - 0.00%
2019-01-02 0 1.810 1.810 1.910 1.810 1.820 95,000 172,350 1.8142 1.287 1.287 1.358 1.287 1.294 133,635 1.2897 -2.16%
2018-12-31 0 1.850 1.820 1.990 - - 0 0 - 1.315 1.294 1.415 - - 0 - 0.00%
2018-12-28 0 1.850 1.840 1.980 - - 0 0 - 1.315 1.308 1.408 - - 0 - 0.00%
2018-12-27 0 1.850 1.850 1.960 1.790 1.860 31,000 56,965 1.8376 1.315 1.315 1.393 1.272 1.322 43,607 1.3063 0.00%
2018-12-24 0 1.850 1.770 1.880 1.850 1.850 9,500 17,575 1.8500 1.315 1.258 1.336 1.315 1.315 13,363 1.3152 -2.12%
2018-12-21 0 1.890 1.810 1.890 1.750 1.890 47,500 85,915 1.8087 1.344 1.287 1.344 1.244 1.344 66,817 1.2858 4.42%
2018-12-20 0 1.810 1.810 1.960 1.760 1.780 99,000 175,270 1.7704 1.287 1.287 1.393 1.251 1.265 139,261 1.2586 0.00%
2018-12-19 0 1.810 1.760 1.810 - - 0 0 - 1.287 1.251 1.287 - - 0 - 0.00%
2018-12-18 0 1.810 1.750 1.900 - - 0 0 - 1.287 1.244 1.351 - - 0 - 0.00%
2018-12-17 0 1.810 1.740 1.870 - - 0 0 - 1.287 1.237 1.329 - - 0 - 0.00%
2018-12-14 0 1.810 1.810 1.920 1.800 1.870 66,000 121,050 1.8341 1.287 1.287 1.365 1.280 1.329 92,841 1.3038 -7.65%
2018-12-13 0 1.960 1.890 1.960 - - 0 0 - 1.393 1.344 1.393 - - 0 - 0.00%
2018-12-12 0 1.960 1.880 1.980 1.850 2.060 149,000 287,965 1.9327 1.393 1.336 1.408 1.315 1.464 209,595 1.3739 8.29%
2018-12-11 0 1.810 1.760 1.850 1.810 1.810 2,500 4,525 1.8100 1.287 1.251 1.315 1.287 1.287 3,517 1.2867 0.00%
2018-12-10 0 1.810 1.760 1.860 - - 0 0 - 1.287 1.251 1.322 - - 0 - 0.00%
2018-12-07 0 1.810 1.810 1.830 1.810 1.810 500 905 1.8100 1.287 1.287 1.301 1.287 1.287 703 1.2867 0.56%
2018-12-06 0 1.800 1.710 1.800 1.760 1.800 8,500 15,160 1.7835 1.280 1.216 1.280 1.251 1.280 11,957 1.2679 5.26%
2018-12-05 0 1.710 1.710 1.840 1.710 1.710 4,000 6,840 1.7100 1.216 1.216 1.308 1.216 1.216 5,627 1.2156 -1.16%
2018-12-04 0 1.730 1.730 1.870 1.710 1.710 4,000 6,840 1.7100 1.230 1.230 1.329 1.216 1.216 5,627 1.2156 -5.98%
2018-12-03 0 1.840 1.710 1.870 - - 0 0 - 1.308 1.216 1.329 - - 0 - 0.00%
2018-11-30 0 1.840 1.750 1.860 1.780 1.870 23,500 42,720 1.8179 1.308 1.244 1.322 1.265 1.329 33,057 1.2923 5.14%
2018-11-29 0 1.750 1.680 1.850 - - 0 0 - 1.244 1.194 1.315 - - 0 - 0.00%
2018-11-28 0 1.750 1.750 1.870 1.710 1.720 14,000 23,945 1.7104 1.244 1.244 1.329 1.216 1.223 19,694 1.2159 -5.41%
2018-11-27 0 1.850 1.850 1.890 1.840 1.850 18,000 33,220 1.8456 1.315 1.315 1.344 1.308 1.315 25,320 1.3120 -1.07%
2018-11-26 0 1.870 1.710 1.870 1.890 1.890 6,500 12,285 1.8900 1.329 1.216 1.329 1.344 1.344 9,143 1.3436 -1.58%
2018-11-23 0 1.900 1.720 1.900 1.940 1.940 500 970 1.9400 1.351 1.223 1.351 1.379 1.379 703 1.3791 5.56%
2018-11-22 0 1.800 1.800 1.850 1.790 1.850 30,500 54,895 1.7998 1.280 1.280 1.315 1.272 1.315 42,904 1.2795 0.56%
2018-11-21 0 1.790 1.700 1.800 1.790 1.800 6,500 11,655 1.7931 1.272 1.209 1.280 1.272 1.280 9,143 1.2747 -0.56%
2018-11-20 0 1.800 1.700 1.840 - - 0 0 - 1.280 1.209 1.308 - - 0 - 0.00%
2018-11-19 0 1.800 1.700 1.850 - - 0 0 - 1.280 1.209 1.315 - - 0 - 0.00%
2018-11-16 0 1.800 1.680 1.800 1.700 1.800 7,500 12,800 1.7067 1.280 1.194 1.280 1.209 1.280 10,550 1.2133 7.78%
2018-11-15 0 1.670 1.630 1.710 1.670 1.670 5,000 8,350 1.6700 1.187 1.159 1.216 1.187 1.187 7,033 1.1872 -2.91%
2018-11-14 0 1.720 1.640 1.800 - - 0 0 - 1.223 1.166 1.280 - - 0 - 0.00%
2018-11-13 0 1.720 1.660 1.720 - - 0 0 - 1.223 1.180 1.223 - - 0 - -1.71%
2018-11-12 0 1.750 1.630 1.750 - - 0 0 - 1.244 1.159 1.244 - - 0 - -0.57%
2018-11-09 0 1.760 1.630 1.770 - - 0 0 - 1.251 1.159 1.258 - - 0 - 0.00%
2018-11-08 0 1.760 1.630 1.800 1.650 1.760 21,500 35,530 1.6526 1.251 1.159 1.280 1.173 1.251 30,244 1.1748 1.15%
2018-11-07 0 1.740 1.630 1.770 1.740 1.740 500 870 1.7400 1.237 1.159 1.258 1.237 1.237 703 1.2370 4.19%
2018-11-06 0 1.670 1.660 1.670 1.610 1.670 45,500 75,595 1.6614 1.187 1.180 1.187 1.145 1.187 64,004 1.1811 -4.57%
2018-11-05 0 1.750 1.680 1.700 1.700 1.700 1,000 1,700 1.7000 1.244 1.194 1.209 1.209 1.209 1,407 1.2085 0.00%
2018-11-02 0 1.750 1.750 1.810 1.630 1.830 115,000 190,985 1.6607 1.244 1.244 1.287 1.159 1.301 161,768 1.1806 5.42%
2018-11-01 0 1.660 1.660 1.810 1.660 1.780 1,500 2,550 1.7000 1.180 1.180 1.287 1.180 1.265 2,110 1.2085 -4.60%
2018-10-31 0 1.740 1.630 1.790 - - 0 0 - 1.237 1.159 1.272 - - 0 - 0.00%
2018-10-30 0 1.740 1.690 1.790 1.600 1.740 41,500 66,920 1.6125 1.237 1.201 1.272 1.137 1.237 58,377 1.1463 -3.87%
2018-10-29 0 1.810 1.610 1.810 1.830 1.830 500 915 1.8300 1.287 1.145 1.287 1.301 1.301 703 1.3009 -1.63%
2018-10-26 0 1.840 1.620 1.850 1.640 1.840 7,000 12,305 1.7579 1.308 1.152 1.315 1.166 1.308 9,847 1.2496 11.52%
2018-10-25 0 1.650 1.650 1.780 1.650 1.740 20,000 33,270 1.6635 1.173 1.173 1.265 1.173 1.237 28,134 1.1826 -2.94%
2018-10-24 0 1.700 1.700 1.820 1.700 1.700 44,000 74,800 1.7000 1.209 1.209 1.294 1.209 1.209 61,894 1.2085 0.00%
2018-10-23 0 1.700 1.670 1.970 - - 0 0 - 1.209 1.187 1.400 - - 0 - 0.00%
2018-10-22 0 1.700 1.690 1.920 1.700 1.710 58,500 99,625 1.7030 1.209 1.201 1.365 1.209 1.216 82,291 1.2106 0.00%
2018-10-19 0 1.700 1.700 1.930 1.700 1.720 15,000 25,620 1.7080 1.209 1.209 1.372 1.209 1.223 21,100 1.2142 0.00%
2018-10-18 0 1.700 1.700 1.920 1.700 1.730 50,000 85,435 1.7087 1.209 1.209 1.365 1.209 1.230 70,334 1.2147 -1.73%
2018-10-16 0 1.730 1.740 1.920 1.700 1.790 37,500 65,365 1.7431 1.230 1.237 1.365 1.209 1.272 52,751 1.2391 -3.89%
2018-10-15 0 1.800 1.800 1.930 1.800 1.800 500 900 1.8000 1.280 1.280 1.372 1.280 1.280 703 1.2796 0.00%
2018-10-12 0 1.800 1.730 1.930 - - 0 0 - 1.280 1.230 1.372 - - 0 - 0.00%
2018-10-11 0 1.800 1.760 1.820 1.800 1.820 46,000 83,205 1.8088 1.280 1.251 1.294 1.280 1.294 64,707 1.2859 -1.10%
2018-10-10 0 1.820 1.820 2.080 1.810 1.810 2,000 3,620 1.8100 1.294 1.294 1.479 1.287 1.287 2,813 1.2867 -3.19%
2018-10-09 0 1.880 1.800 2.060 - - 0 0 - 1.336 1.280 1.464 - - 0 - 0.00%
2018-10-08 0 1.880 1.830 2.150 - - 0 0 - 1.336 1.301 1.528 - - 0 - 0.00%
2018-10-05 0 1.880 1.840 1.980 1.880 1.880 10,000 18,800 1.8800 1.336 1.308 1.408 1.336 1.336 14,067 1.3365 0.00%
2018-10-04 0 1.880 1.810 2.130 1.880 1.880 17,000 31,960 1.8800 1.336 1.287 1.514 1.336 1.336 23,914 1.3365 0.00%
2018-10-03 0 1.880 1.880 2.100 1.880 1.880 3,000 5,640 1.8800 1.336 1.336 1.493 1.336 1.336 4,220 1.3365 2.73%
2018-10-02 0 1.830 1.830 2.080 1.810 1.830 6,000 10,900 1.8167 1.301 1.301 1.479 1.287 1.301 8,440 1.2915 -13.27%
2018-09-28 0 2.110 1.990 2.110 1.990 2.190 30,500 61,755 2.0248 1.500 1.415 1.500 1.415 1.557 42,904 1.4394 4.46%
2018-09-27 0 2.020 1.910 2.030 2.020 2.020 1,000 2,020 2.0200 1.436 1.358 1.443 1.436 1.436 1,407 1.4360 -0.98%
2018-09-26 0 2.040 1.890 2.050 1.820 2.040 4,500 8,310 1.8467 1.450 1.344 1.457 1.294 1.450 6,330 1.3128 2.00%
2018-09-24 0 2.000 1.850 2.000 - - 0 0 - 1.422 1.315 1.422 - - 0 - -2.44%
2018-09-21 0 2.050 2.010 2.100 2.010 2.150 50,500 105,345 2.0860 1.457 1.429 1.493 1.429 1.528 71,037 1.4830 1.49%
2018-09-20 0 2.020 1.960 2.060 1.810 2.100 56,500 112,970 1.9995 1.436 1.393 1.464 1.287 1.493 79,477 1.4214 11.60%
2018-09-19 0 1.810 1.800 1.980 1.760 2.000 35,000 66,645 1.9041 1.287 1.280 1.408 1.251 1.422 49,234 1.3536 4.62%
2018-09-18 0 1.730 1.730 2.000 - - 7,500 12,975 1.7300 1.230 1.230 1.422 - - 10,550 1.2298 0.00%
2018-09-17 0 1.730 1.710 1.990 - - 0 0 - 1.230 1.216 1.415 - - 0 - 0.00%
2018-09-14 0 1.730 1.900 1.950 - - 0 0 - 1.230 1.351 1.386 - - 0 - 1.17%
2018-09-13 0 1.710 1.850 1.950 1.700 1.700 1,000 1,700 1.7000 1.216 1.315 1.386 1.209 1.209 1,407 1.2085 -7.07%
2018-09-12 0 1.840 1.830 1.910 1.840 1.840 5,000 9,200 1.8400 1.308 1.301 1.358 1.308 1.308 7,033 1.3080 0.00%
2018-09-11 0 1.840 1.810 1.940 1.740 1.840 45,000 81,655 1.8146 1.308 1.287 1.379 1.237 1.308 63,301 1.2900 0.00%
2018-09-10 0 1.840 1.830 1.930 1.750 1.840 25,000 45,715 1.8286 1.308 1.301 1.372 1.244 1.308 35,167 1.2999 -5.64%
2018-09-07 0 1.950 1.840 1.950 - - 0 0 - 1.386 1.308 1.386 - - 0 - 0.00%
2018-09-06 0 1.950 1.840 1.950 1.950 1.950 11,500 22,425 1.9500 1.386 1.308 1.386 1.386 1.386 16,177 1.3862 6.56%
2018-09-05 0 1.830 1.830 1.880 1.820 1.920 36,000 66,220 1.8394 1.301 1.301 1.336 1.294 1.365 50,640 1.3076 -5.18%
2018-09-04 0 1.930 1.810 1.960 1.930 1.930 23,500 45,355 1.9300 1.372 1.287 1.393 1.372 1.372 33,057 1.3720 -0.52%
2018-09-03 0 1.940 1.770 1.940 1.760 1.940 44,000 80,400 1.8273 1.379 1.258 1.379 1.251 1.379 61,894 1.2990 0.00%
2018-08-31 0 1.940 1.930 2.000 1.900 1.960 94,000 181,390 1.9297 1.379 1.372 1.422 1.351 1.393 132,228 1.3718 -5.83%
2018-08-30 0 2.060 2.050 2.060 2.050 2.060 24,500 50,250 2.0510 1.464 1.457 1.464 1.457 1.464 34,464 1.4581 -1.90%
2018-08-29 0 2.100 2.030 2.130 2.020 2.230 129,500 267,765 2.0677 1.493 1.443 1.514 1.436 1.585 182,165 1.4699 -2.33%
2018-08-28 0 2.150 2.050 2.150 2.010 2.240 255,000 528,725 2.0734 1.528 1.457 1.528 1.429 1.592 358,703 1.4740 0.00%
2018-08-27 0 2.150 2.070 2.150 1.940 2.290 520,500 1,127,665 2.1665 1.528 1.472 1.528 1.379 1.628 732,177 1.5402 22.16%
2018-08-24 0 1.760 1.520 1.760 - - 0 0 - 1.251 1.081 1.251 - - 0 - 0.00%
2018-08-23 0 1.760 1.570 1.760 1.600 1.780 59,500 103,705 1.7429 1.251 1.116 1.251 1.137 1.265 83,697 1.2390 0.57%
2018-08-22 0 1.750 1.520 1.790 - - 0 0 - 1.244 1.081 1.272 - - 0 - 0.00%
2018-08-21 0 1.750 1.410 1.800 - - 0 0 - 1.244 1.002 1.280 - - 0 - 0.00%
2018-08-20 0 1.750 1.550 1.780 - - 0 0 - 1.244 1.102 1.265 - - 0 - 0.00%
2018-08-17 0 1.750 1.550 1.840 - - 0 0 - 1.244 1.102 1.308 - - 0 - 0.00%
2018-08-16 0 1.750 1.530 1.840 - - 0 0 - 1.244 1.088 1.308 - - 0 - 0.00%
2018-08-15 0 1.750 1.500 1.750 - - 0 0 - 1.244 1.066 1.244 - - 0 - -0.57%
2018-08-14 0 1.760 1.760 1.790 - - 0 0 - 1.251 1.251 1.272 - - 0 - 4.76%
2018-08-13 0 1.680 1.530 1.780 1.680 1.780 53,500 89,960 1.6815 1.194 1.088 1.265 1.194 1.265 75,257 1.1954 -1.75%
2018-08-10 0 1.710 1.680 1.740 1.680 1.870 36,500 62,460 1.7112 1.216 1.194 1.237 1.194 1.329 51,344 1.2165 -5.52%
2018-08-09 0 1.810 1.630 1.810 1.820 1.890 14,500 26,525 1.8293 1.287 1.159 1.287 1.294 1.344 20,397 1.3004 7.10%
2018-08-08 0 1.690 1.620 1.710 1.620 1.880 69,000 115,345 1.6717 1.201 1.152 1.216 1.152 1.336 97,061 1.1884 -8.15%
2018-08-07 0 1.840 1.600 1.960 - - 0 0 - 1.308 1.137 1.393 - - 0 - 0.00%
2018-08-06 0 1.840 1.600 2.000 - - 0 0 - 1.308 1.137 1.422 - - 0 - 0.00%
2018-08-03 0 1.840 1.600 1.850 - - 10,000 18,400 1.8400 1.308 1.137 1.315 - - 14,067 1.3080 0.00%
2018-08-02 0 1.840 1.600 1.900 - - 0 0 - 1.308 1.137 1.351 - - 0 - 0.00%
2018-08-01 0 1.840 1.640 1.900 - - 0 0 - 1.308 1.166 1.351 - - 0 - 0.00%
2018-07-31 0 1.840 1.650 1.900 1.650 1.840 20,500 35,230 1.7185 1.308 1.173 1.351 1.173 1.308 28,837 1.2217 0.00%
2018-07-30 0 1.840 1.760 1.850 1.840 1.850 41,500 76,715 1.8486 1.308 1.251 1.315 1.308 1.315 58,377 1.3141 -3.16%
2018-07-27 0 1.900 1.900 1.970 1.760 1.780 45,500 80,550 1.7703 1.351 1.351 1.400 1.251 1.265 64,004 1.2585 5.56%
2018-07-26 0 1.800 1.750 1.990 1.750 1.800 34,500 61,625 1.7862 1.280 1.244 1.415 1.244 1.280 48,530 1.2698 0.00%
2018-07-25 0 1.800 1.620 1.800 - - 0 0 - 1.280 1.152 1.280 - - 0 - -1.64%
2018-07-24 0 1.830 1.600 1.950 - - 0 0 - 1.301 1.137 1.386 - - 0 - 0.00%
2018-07-23 0 1.830 1.750 1.830 1.670 1.890 27,500 46,785 1.7013 1.301 1.244 1.301 1.187 1.344 38,684 1.2094 0.00%
2018-07-20 0 1.830 1.740 1.830 1.700 1.830 7,000 12,530 1.7900 1.301 1.237 1.301 1.209 1.301 9,847 1.2725 -1.61%
2018-07-19 0 1.860 1.670 1.860 - - 0 0 - 1.322 1.187 1.322 - - 0 - -1.06%
2018-07-18 0 1.880 1.660 1.880 1.870 1.880 45,000 84,500 1.8778 1.336 1.180 1.336 1.329 1.336 63,301 1.3349 4.44%
2018-07-17 0 1.800 1.650 1.800 - - 0 0 - 1.280 1.173 1.280 - - 0 - 0.00%
2018-07-16 0 1.800 1.530 1.880 - - 0 0 - 1.280 1.088 1.336 - - 0 - 0.00%
2018-07-13 0 1.800 1.530 1.880 - - 0 0 - 1.280 1.088 1.336 - - 0 - 0.00%
2018-07-12 0 1.800 1.560 1.800 - - 0 0 - 1.280 1.109 1.280 - - 0 - 0.00%
2018-07-11 0 1.800 1.750 1.810 1.590 1.860 45,000 73,840 1.6409 1.280 1.244 1.287 1.130 1.322 63,301 1.1665 1.12%
2018-07-10 0 1.780 1.510 1.780 1.520 1.880 15,500 26,575 1.7145 1.265 1.073 1.265 1.081 1.336 21,804 1.2188 -0.56%
2018-07-09 0 1.790 1.790 1.890 1.790 1.790 1,000 1,790 1.7900 1.272 1.272 1.344 1.272 1.272 1,407 1.2725 3.47%
2018-07-06 0 1.730 1.610 1.730 1.730 1.730 10,000 17,300 1.7300 1.230 1.145 1.230 1.230 1.230 14,067 1.2298 7.45%
2018-07-05 0 1.610 1.500 1.620 1.500 1.730 151,000 247,315 1.6378 1.145 1.066 1.152 1.066 1.230 212,409 1.1643 -5.85%
2018-07-04 0 1.710 1.710 1.800 1.710 1.710 9,000 15,390 1.7100 1.216 1.216 1.280 1.216 1.216 12,660 1.2156 -4.47%
2018-07-03 0 1.790 1.670 1.790 - - 0 0 - 1.272 1.187 1.272 - - 0 - -1.10%
2018-06-29 0 1.810 1.640 1.960 1.730 1.810 20,000 35,210 1.7605 1.287 1.166 1.393 1.230 1.287 28,134 1.2515 0.00%
2018-06-28 0 1.810 1.810 1.950 - - 0 0 - 1.287 1.287 1.386 - - 0 - 0.56%
2018-06-27 0 1.800 1.730 1.800 1.800 1.830 192,500 348,395 1.8098 1.280 1.230 1.280 1.280 1.301 270,786 1.2866 -7.69%
2018-06-26 0 1.950 1.870 2.000 1.950 1.950 14,500 28,275 1.9500 1.386 1.329 1.422 1.386 1.386 20,397 1.3862 0.00%
2018-06-25 0 1.950 1.870 2.000 1.900 1.950 67,000 129,300 1.9299 1.386 1.329 1.422 1.351 1.386 94,248 1.3719 0.00%
2018-06-22 0 1.950 1.870 1.950 1.950 1.950 4,000 7,800 1.9500 1.386 1.329 1.386 1.386 1.386 5,627 1.3862 3.72%
2018-06-21 0 1.880 1.880 2.000 1.880 1.880 5,000 9,400 1.8800 1.336 1.336 1.422 1.336 1.336 7,033 1.3365 0.00%
2018-06-20 0 1.880 1.800 2.000 1.880 1.880 3,500 6,580 1.8800 1.336 1.280 1.422 1.336 1.336 4,923 1.3365 -0.53%
2018-06-19 0 1.890 1.890 1.910 1.890 1.910 10,500 19,855 1.8910 1.344 1.344 1.358 1.344 1.358 14,770 1.3443 -3.08%
2018-06-15 0 1.950 1.910 2.000 - - 0 0 - 1.386 1.358 1.422 - - 0 - 0.00%
2018-06-14 0 1.950 1.940 2.000 1.950 2.040 60,000 120,260 2.0043 1.386 1.379 1.422 1.386 1.450 84,401 1.4249 -2.50%
2018-06-13 0 2.000 2.000 2.080 2.000 2.080 15,000 30,415 2.0277 1.422 1.422 1.479 1.422 1.479 21,100 1.4415 -3.85%
2018-06-12 0 2.080 2.000 2.090 2.000 2.130 35,500 72,270 2.0358 1.479 1.422 1.486 1.422 1.514 49,937 1.4472 -2.75%
2018-06-11 0 2.200 2.100 2.220 2.000 2.200 3,000 6,210 2.0700 1.520 1.451 1.534 1.382 1.520 4,341 1.4306 5.26%
2018-06-08 0 2.090 2.010 2.200 - - 0 0 - 1.444 1.389 1.520 - - 0 - 0.00%
2018-06-07 0 2.090 2.090 2.200 2.030 2.090 63,000 130,340 2.0689 1.444 1.444 1.520 1.403 1.444 91,157 1.4298 0.00%
2018-06-06 0 2.090 2.030 2.100 2.050 2.090 39,500 81,465 2.0624 1.444 1.403 1.451 1.417 1.444 57,154 1.4254 0.00%
2018-06-05 0 2.090 2.080 2.180 2.080 2.090 443,000 925,810 2.0899 1.444 1.438 1.507 1.438 1.444 640,990 1.4443 -5.43%
2018-06-04 0 2.210 2.080 2.220 2.080 2.210 21,500 45,260 2.1051 1.527 1.438 1.534 1.438 1.527 31,109 1.4549 5.24%
2018-06-01 0 2.100 2.070 2.100 2.100 2.100 500 1,050 2.1000 1.451 1.431 1.451 1.451 1.451 723 1.4513 0.00%
2018-05-31 0 2.100 2.100 2.180 2.080 2.110 28,500 59,915 2.1023 1.451 1.451 1.507 1.438 1.458 41,238 1.4529 -4.11%
2018-05-30 0 2.190 2.090 2.200 2.090 2.190 1,500 3,185 2.1233 1.514 1.444 1.520 1.444 1.514 2,170 1.4675 -0.45%
2018-05-29 0 2.200 2.080 2.200 2.100 2.200 37,500 81,040 2.1611 1.520 1.438 1.520 1.451 1.520 54,260 1.4936 0.00%
2018-05-28 0 2.200 2.100 2.200 - - 0 0 - 1.520 1.451 1.520 - - 0 - 0.00%
2018-05-25 0 2.200 2.090 2.200 - - 0 0 - 1.520 1.444 1.520 - - 0 - 0.00%
2018-05-24 0 2.200 2.200 2.240 2.200 2.200 5,000 11,000 2.2000 1.520 1.520 1.548 1.520 1.520 7,235 1.5205 -1.35%
2018-05-23 0 2.230 2.070 2.230 2.250 2.250 20,000 44,850 2.2425 1.541 1.431 1.541 1.555 1.555 28,939 1.5498 -0.45%
2018-05-21 0 2.240 2.090 2.270 - - 0 0 - 1.548 1.444 1.569 - - 0 - 0.00%
2018-05-18 0 2.240 2.100 2.240 - - 0 0 - 1.548 1.451 1.548 - - 0 - -0.44%
2018-05-17 0 2.250 2.100 2.250 2.200 2.280 27,000 59,680 2.2104 1.555 1.451 1.555 1.520 1.576 39,067 1.5276 2.27%
2018-05-16 0 2.200 2.060 2.300 2.200 2.200 11,500 25,300 2.2000 1.520 1.424 1.590 1.520 1.520 16,640 1.5205 4.76%
2018-05-15 0 2.100 2.100 2.300 - - 0 0 - 1.451 1.451 1.590 - - 0 - 0.96%
2018-05-14 0 2.080 2.080 2.200 2.080 2.100 6,000 12,560 2.0933 1.438 1.438 1.520 1.438 1.451 8,682 1.4467 -5.45%
2018-05-11 0 2.200 2.100 2.210 2.100 2.210 36,500 80,105 2.1947 1.520 1.451 1.527 1.451 1.527 52,813 1.5168 1.38%
2018-05-10 0 2.170 2.090 2.180 2.150 2.170 11,000 23,660 2.1509 1.500 1.444 1.507 1.486 1.500 15,916 1.4865 0.93%
2018-05-09 0 2.150 2.090 2.150 - - 0 0 - 1.486 1.444 1.486 - - 0 - 0.00%
2018-05-08 0 2.150 2.100 2.150 - - 0 0 - 1.486 1.451 1.486 - - 0 - 0.00%
2018-05-07 0 2.150 2.100 2.250 - - 0 0 - 1.486 1.451 1.555 - - 0 - 0.00%
2018-05-04 0 2.150 2.110 2.300 2.150 2.150 15,500 33,325 2.1500 1.486 1.458 1.590 1.486 1.486 22,427 1.4859 1.42%
2018-05-03 0 2.120 2.120 2.280 2.120 2.120 33,000 69,960 2.1200 1.465 1.465 1.576 1.465 1.465 47,749 1.4652 0.00%
2018-05-02 0 2.120 2.120 2.280 2.110 2.110 10,000 21,100 2.1100 1.465 1.465 1.576 1.458 1.458 14,469 1.4583 0.95%
2018-04-30 0 2.100 2.100 2.190 2.090 2.140 320,000 673,225 2.1038 1.451 1.451 1.514 1.444 1.479 463,018 1.4540 -2.78%
2018-04-27 0 2.160 2.130 2.160 2.160 2.160 10,000 21,600 2.1600 1.493 1.472 1.493 1.493 1.493 14,469 1.4928 0.00%
2018-04-26 0 2.160 2.160 2.180 2.150 2.180 54,500 118,000 2.1651 1.493 1.493 1.507 1.486 1.507 78,858 1.4964 -1.37%
2018-04-25 0 2.190 2.160 2.200 2.170 2.320 103,500 227,165 2.1948 1.514 1.493 1.520 1.500 1.603 149,757 1.5169 0.46%
2018-04-24 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2018-04-19 0 2.180 2.180 2.200 2.180 2.220 61,500 135,480 2.2029 1.507 1.507 1.520 1.507 1.534 88,986 1.5225 -0.91%
2018-04-18 0 2.200 2.190 2.280 2.200 2.200 132,500 291,500 2.2000 1.520 1.514 1.576 1.520 1.520 191,718 1.5205 0.00%
2018-04-17 0 2.200 2.200 2.230 2.200 2.240 40,000 88,825 2.2206 1.520 1.520 1.541 1.520 1.548 57,877 1.5347 -0.90%
2018-04-16 0 2.220 2.220 2.260 2.210 2.320 63,500 143,390 2.2581 1.534 1.534 1.562 1.527 1.603 91,880 1.5606 -5.53%
2018-04-13 0 2.350 2.280 2.350 2.250 2.380 132,000 300,975 2.2801 1.624 1.576 1.624 1.555 1.645 190,995 1.5758 2.17%
2018-04-12 0 2.300 2.250 2.300 - - 0 0 - 1.590 1.555 1.590 - - 0 - 0.00%
2018-04-11 0 2.300 2.240 2.340 2.240 2.400 53,500 124,525 2.3276 1.590 1.548 1.617 1.548 1.659 77,411 1.6086 0.00%
2018-04-10 0 2.300 2.260 2.300 2.300 2.310 138,500 318,935 2.3028 1.590 1.562 1.590 1.590 1.596 200,400 1.5915 0.00%
2018-04-09 0 2.300 2.300 2.350 2.300 2.440 194,500 452,695 2.3275 1.590 1.590 1.624 1.590 1.686 281,428 1.6086 0.00%
2018-04-06 0 2.300 2.270 2.300 2.250 2.300 24,500 55,375 2.2602 1.590 1.569 1.590 1.555 1.590 35,450 1.5621 2.22%
2018-04-04 0 2.250 2.190 2.250 2.190 2.300 72,500 159,485 2.1998 1.555 1.514 1.555 1.514 1.590 104,903 1.5203 -1.32%
2018-04-03 0 2.280 2.230 2.280 2.280 2.280 5,000 11,400 2.2800 1.576 1.541 1.576 1.576 1.576 7,235 1.5757 -2.15%
2018-03-29 0 2.330 2.210 2.330 2.370 2.380 10,000 23,780 2.3780 1.610 1.527 1.610 1.638 1.645 14,469 1.6435 4.48%
2018-03-28 0 2.230 2.230 2.290 2.230 2.250 44,000 98,310 2.2343 1.541 1.541 1.583 1.541 1.555 63,665 1.5442 -0.45%
2018-03-27 0 2.240 2.240 2.340 2.240 2.380 10,000 22,710 2.2710 1.548 1.548 1.617 1.548 1.645 14,469 1.5695 0.90%
2018-03-26 0 2.220 2.220 2.300 - - 0 0 - 1.534 1.534 1.590 - - 0 - 0.00%
2018-03-23 0 2.220 2.220 2.300 2.220 2.220 28,000 62,160 2.2200 1.534 1.534 1.590 1.534 1.534 40,514 1.5343 -2.63%
2018-03-22 0 2.280 2.230 2.370 - - 0 0 - 1.576 1.541 1.638 - - 0 - 0.00%
2018-03-21 0 2.280 2.280 2.360 2.280 2.280 5,000 11,400 2.2800 1.576 1.576 1.631 1.576 1.576 7,235 1.5757 0.00%
2018-03-20 0 2.280 2.280 2.370 2.280 2.320 90,000 205,880 2.2876 1.576 1.576 1.638 1.576 1.603 130,224 1.5810 -2.15%
2018-03-19 0 2.330 2.320 2.370 2.330 2.380 41,000 96,080 2.3434 1.610 1.603 1.638 1.610 1.645 59,324 1.6196 0.43%
2018-03-16 0 2.320 2.320 2.380 2.280 2.440 29,000 66,760 2.3021 1.603 1.603 1.645 1.576 1.686 41,961 1.5910 -2.52%
2018-03-15 0 2.380 2.280 2.380 2.250 2.440 76,000 177,575 2.3365 1.645 1.576 1.645 1.555 1.686 109,967 1.6148 4.39%
2018-03-14 0 2.280 2.280 2.340 2.280 2.370 39,500 90,445 2.2897 1.576 1.576 1.617 1.576 1.638 57,154 1.5825 1.33%
2018-03-13 0 2.250 2.210 2.280 2.230 2.370 52,500 117,885 2.2454 1.555 1.527 1.576 1.541 1.638 75,964 1.5519 1.35%
2018-03-12 0 2.220 2.220 2.290 2.220 2.300 17,000 37,900 2.2294 1.534 1.534 1.583 1.534 1.590 24,598 1.5408 -0.45%
2018-03-09 0 2.230 2.210 2.280 2.230 2.290 30,000 67,500 2.2500 1.541 1.527 1.576 1.541 1.583 43,408 1.5550 -2.62%
2018-03-08 0 2.290 2.220 2.290 2.290 2.290 10,000 22,900 2.2900 1.583 1.534 1.583 1.583 1.583 14,469 1.5827 0.00%
2018-03-07 0 2.290 2.210 2.290 2.290 2.300 58,000 132,830 2.2902 1.583 1.527 1.583 1.583 1.590 83,922 1.5828 2.23%
2018-03-06 0 2.240 2.200 2.240 2.200 2.250 18,000 40,180 2.2322 1.548 1.520 1.548 1.520 1.555 26,045 1.5427 -0.44%
2018-03-05 0 2.250 2.190 2.250 2.200 2.260 29,500 65,580 2.2231 1.555 1.514 1.555 1.520 1.562 42,684 1.5364 2.74%
2018-03-02 0 2.190 2.180 2.190 2.180 2.230 147,000 322,325 2.1927 1.514 1.507 1.514 1.507 1.541 212,699 1.5154 -1.79%
2018-03-01 0 2.230 2.200 2.250 2.190 2.290 71,000 157,135 2.2132 1.541 1.520 1.555 1.514 1.583 102,732 1.5296 -0.45%
2018-02-28 0 2.240 2.210 2.300 - - 0 0 - 1.548 1.527 1.590 - - 0 - 0.00%
2018-02-27 0 2.240 2.240 2.270 2.240 2.240 5,000 11,200 2.2400 1.548 1.548 1.569 1.548 1.548 7,235 1.5481 -2.61%
2018-02-26 0 2.300 2.250 2.300 2.300 2.300 26,000 59,800 2.3000 1.590 1.555 1.590 1.590 1.590 37,620 1.5896 0.00%
2018-02-23 0 2.300 2.240 2.300 - - 0 0 - 1.590 1.548 1.590 - - 0 - 0.00%
2018-02-22 0 2.300 2.260 2.300 2.190 2.300 14,000 30,875 2.2054 1.590 1.562 1.590 1.514 1.590 20,257 1.5242 0.00%
2018-02-21 0 2.300 2.260 2.300 2.280 2.340 16,500 38,090 2.3085 1.590 1.562 1.590 1.576 1.617 23,874 1.5954 1.77%
2018-02-20 0 2.260 2.220 2.320 - - 0 0 - 1.562 1.534 1.603 - - 0 - 0.00%
2018-02-15 0 2.260 2.220 2.330 - - 0 0 - 1.562 1.534 1.610 - - 0 - 0.00%
2018-02-14 0 2.260 2.200 2.260 2.260 2.260 3,000 6,780 2.2600 1.562 1.520 1.562 1.562 1.562 4,341 1.5619 0.89%
2018-02-13 0 2.240 2.240 2.300 2.240 2.240 29,000 64,960 2.2400 1.548 1.548 1.590 1.548 1.548 41,961 1.5481 0.00%
2018-02-12 0 2.240 2.200 2.340 2.240 2.240 12,500 28,000 2.2400 1.548 1.520 1.617 1.548 1.548 18,087 1.5481 0.00%
2018-02-09 0 2.240 2.240 2.300 2.230 2.240 49,000 109,750 2.2398 1.548 1.548 1.590 1.541 1.548 70,900 1.5480 -2.61%
2018-02-08 0 2.300 2.240 2.320 2.300 2.350 2,000 4,650 2.3250 1.590 1.548 1.603 1.590 1.624 2,894 1.6068 2.68%
2018-02-07 0 2.240 2.240 2.380 - - 0 0 - 1.548 1.548 1.645 - - 0 - 0.00%
2018-02-06 0 2.240 2.240 2.280 2.240 2.280 86,000 193,110 2.2455 1.548 1.548 1.576 1.548 1.576 124,436 1.5519 -3.45%
2018-02-05 0 2.320 2.320 2.400 2.290 2.370 113,500 265,590 2.3400 1.603 1.603 1.659 1.583 1.638 164,227 1.6172 -6.45%
2018-02-02 0 2.480 2.310 2.480 2.280 2.480 210,500 495,865 2.3557 1.714 1.596 1.714 1.576 1.714 304,579 1.6280 5.08%
2018-02-01 0 2.360 2.280 2.360 2.370 2.370 1,500 3,555 2.3700 1.631 1.576 1.631 1.638 1.638 2,170 1.6379 0.43%
2018-01-31 0 2.350 2.280 2.350 2.350 2.350 500 1,175 2.3500 1.624 1.576 1.624 1.624 1.624 723 1.6241 0.00%
2018-01-30 0 2.350 2.300 2.350 2.300 2.360 18,000 42,170 2.3428 1.624 1.590 1.624 1.590 1.631 26,045 1.6191 -1.67%
2018-01-29 0 2.390 2.350 2.400 2.280 2.390 76,000 180,680 2.3774 1.652 1.624 1.659 1.576 1.652 109,967 1.6430 0.84%
2018-01-26 0 2.370 2.330 2.370 2.280 2.370 21,500 49,135 2.2853 1.638 1.610 1.638 1.576 1.638 31,109 1.5794 4.41%
2018-01-25 0 2.270 2.270 2.290 2.270 2.340 260,000 596,680 2.2949 1.569 1.569 1.583 1.569 1.617 376,202 1.5861 -4.22%
2018-01-24 0 2.370 2.280 2.370 2.250 2.440 84,000 196,520 2.3395 1.638 1.576 1.638 1.555 1.686 121,542 1.6169 1.28%
2018-01-23 0 2.340 2.340 2.390 2.310 2.380 61,500 143,620 2.3353 1.617 1.617 1.652 1.596 1.645 88,986 1.6140 -2.09%
2018-01-22 0 2.390 2.390 2.400 2.310 2.430 331,000 786,700 2.3767 1.652 1.652 1.659 1.596 1.679 478,934 1.6426 -2.45%
2018-01-19 0 2.450 2.400 2.450 2.390 2.500 165,500 404,930 2.4467 1.693 1.659 1.693 1.652 1.728 239,467 1.6910 -2.00%
2018-01-18 0 2.500 2.450 2.500 2.440 2.510 82,500 206,230 2.4998 1.728 1.693 1.728 1.686 1.735 119,372 1.7276 -0.40%
2018-01-17 0 2.510 2.450 2.510 2.460 2.520 164,500 410,800 2.4973 1.735 1.693 1.735 1.700 1.742 238,020 1.7259 -0.40%
2018-01-16 0 2.520 2.500 2.520 2.480 2.680 137,500 345,895 2.5156 1.742 1.728 1.742 1.714 1.852 198,953 1.7386 0.40%
2018-01-15 0 2.510 2.440 2.510 2.410 2.550 54,000 131,300 2.4315 1.735 1.686 1.735 1.666 1.762 78,134 1.6804 -1.95%
2018-01-12 0 2.560 2.490 2.560 - - 0 0 - 1.769 1.721 1.769 - - 0 - 0.00%
2018-01-11 0 2.560 2.460 2.570 2.550 2.570 14,000 35,910 2.5650 1.769 1.700 1.776 1.762 1.776 20,257 1.7727 -1.16%
2018-01-10 0 2.590 2.500 2.590 2.410 2.590 43,000 107,155 2.4920 1.790 1.728 1.790 1.666 1.790 62,218 1.7222 3.60%
2018-01-09 0 2.500 2.490 2.500 2.490 2.580 22,500 56,510 2.5116 1.728 1.721 1.728 1.721 1.783 32,556 1.7358 -0.79%
2018-01-08 0 2.520 2.520 2.590 2.490 2.650 109,000 283,500 2.6009 1.742 1.742 1.790 1.721 1.831 157,715 1.7975 -2.70%
2018-01-05 0 2.590 2.580 2.620 2.480 2.750 337,000 879,575 2.6100 1.790 1.783 1.811 1.714 1.901 487,616 1.8038 0.39%
2018-01-04 0 2.580 2.570 2.580 2.450 2.600 245,000 614,120 2.5066 1.783 1.776 1.783 1.693 1.797 354,498 1.7324 3.61%
2018-01-03 0 2.490 2.400 2.490 2.450 2.500 10,500 25,800 2.4571 1.721 1.659 1.721 1.693 1.728 15,193 1.6982 3.75%
2018-01-02 0 2.400 2.400 2.460 2.400 2.450 62,500 150,620 2.4099 1.659 1.659 1.700 1.659 1.693 90,433 1.6655 -3.23%
2017-12-29 0 2.480 2.450 2.500 - - 0 0 - 1.714 1.693 1.728 - - 0 - 0.00%
2017-12-28 0 2.480 2.430 2.480 2.410 2.540 42,500 104,290 2.4539 1.714 1.679 1.714 1.666 1.755 61,495 1.6959 3.33%
2017-12-27 0 2.400 2.310 2.500 2.400 2.410 47,000 112,910 2.4023 1.659 1.596 1.728 1.659 1.666 68,006 1.6603 -0.41%
2017-12-22 0 2.410 2.330 2.410 2.400 2.410 72,500 174,670 2.4092 1.666 1.610 1.666 1.659 1.666 104,903 1.6651 0.42%
2017-12-21 0 2.400 2.340 2.400 2.400 2.410 35,500 85,355 2.4044 1.659 1.617 1.659 1.659 1.666 51,366 1.6617 -0.41%
2017-12-20 0 2.410 2.410 2.440 2.410 2.410 38,500 92,785 2.4100 1.666 1.666 1.686 1.666 1.666 55,707 1.6656 0.00%
2017-12-19 0 2.410 2.410 2.430 2.300 2.400 111,000 263,080 2.3701 1.666 1.666 1.679 1.590 1.659 160,609 1.6380 -1.63%
2017-12-18 0 2.450 2.350 2.500 - - 0 0 - 1.693 1.624 1.728 - - 0 - 0.00%
2017-12-15 0 2.450 2.400 2.500 2.440 2.450 17,000 41,630 2.4488 1.693 1.659 1.728 1.686 1.693 24,598 1.6924 2.08%
2017-12-14 0 2.400 2.370 2.490 2.400 2.410 23,500 56,435 2.4015 1.659 1.638 1.721 1.659 1.666 34,003 1.6597 -4.38%
2017-12-13 0 2.510 2.390 2.520 2.430 2.510 2,500 6,115 2.4460 1.735 1.652 1.742 1.679 1.735 3,617 1.6905 -0.40%
2017-12-12 0 2.520 2.390 2.520 2.560 2.580 12,500 32,010 2.5608 1.742 1.652 1.742 1.769 1.783 18,087 1.7698 5.00%
2017-12-11 0 2.400 2.330 2.490 2.400 2.400 17,000 40,800 2.4000 1.659 1.610 1.721 1.659 1.659 24,598 1.6587 -2.44%
2017-12-08 0 2.460 2.440 2.500 2.460 2.460 9,000 22,140 2.4600 1.700 1.686 1.728 1.700 1.700 13,022 1.7002 -0.40%
2017-12-07 0 2.470 2.420 2.490 2.400 2.470 94,500 230,985 2.4443 1.707 1.673 1.721 1.659 1.707 136,735 1.6893 -1.98%
2017-12-06 0 2.520 2.430 2.520 2.490 2.520 21,000 52,720 2.5105 1.742 1.679 1.742 1.721 1.742 30,386 1.7350 0.80%
2017-12-05 0 2.500 2.420 2.500 2.420 2.500 56,500 139,025 2.4606 1.728 1.673 1.728 1.673 1.728 81,752 1.7006 1.63%
2017-12-04 0 2.460 2.460 2.530 2.460 2.460 5,000 12,300 2.4600 1.700 1.700 1.749 1.700 1.700 7,235 1.7002 0.00%
2017-12-01 0 2.460 2.460 2.510 2.460 2.500 12,000 29,920 2.4933 1.700 1.700 1.735 1.700 1.728 17,363 1.7232 0.00%
2017-11-30 0 2.460 2.460 2.540 2.430 2.550 65,000 158,705 2.4416 1.700 1.700 1.755 1.679 1.762 94,051 1.6874 -2.38%
2017-11-29 0 2.520 2.460 2.550 2.520 2.520 18,500 46,620 2.5200 1.742 1.700 1.762 1.742 1.742 26,768 1.7416 0.00%
2017-11-28 0 2.520 2.480 2.520 2.450 2.560 78,000 195,185 2.5024 1.742 1.714 1.742 1.693 1.769 112,861 1.7294 -1.95%
2017-11-27 0 2.570 2.510 2.570 2.510 2.570 59,500 150,325 2.5265 1.776 1.735 1.776 1.735 1.776 86,092 1.7461 -0.77%
2017-11-24 0 2.590 2.570 2.590 2.600 2.600 1,000 2,600 2.6000 1.790 1.776 1.790 1.797 1.797 1,447 1.7969 0.39%
2017-11-23 0 2.580 2.540 2.580 2.550 2.580 52,000 132,940 2.5565 1.783 1.755 1.783 1.762 1.783 75,240 1.7669 0.39%
2017-11-22 0 2.570 2.560 2.600 2.530 2.600 62,000 158,685 2.5594 1.776 1.769 1.797 1.749 1.797 89,710 1.7689 -1.15%
2017-11-21 0 2.600 2.560 2.600 2.580 2.690 455,500 1,191,165 2.6151 1.797 1.769 1.797 1.783 1.859 659,077 1.8073 0.39%
2017-11-20 0 2.590 2.590 2.600 2.540 2.640 75,000 193,525 2.5803 1.790 1.790 1.797 1.755 1.825 108,520 1.7833 0.00%
2017-11-17 0 2.590 2.550 2.590 2.550 2.680 357,000 935,580 2.6207 1.790 1.762 1.790 1.762 1.852 516,554 1.8112 -0.38%
2017-11-16 0 2.600 2.600 2.610 2.520 2.670 12,500 31,885 2.5508 1.797 1.797 1.804 1.742 1.845 18,087 1.7629 0.78%
2017-11-15 0 2.580 2.580 2.600 2.580 2.720 149,500 392,765 2.6272 1.783 1.783 1.797 1.783 1.880 216,316 1.8157 -0.77%
2017-11-14 0 2.600 2.550 2.640 2.540 2.600 22,500 57,420 2.5520 1.797 1.762 1.825 1.755 1.797 32,556 1.7637 0.00%
2017-11-13 0 2.600 2.600 2.640 2.600 2.600 30,000 78,000 2.6000 1.797 1.797 1.825 1.797 1.797 43,408 1.7969 -1.89%
2017-11-10 0 2.650 2.600 2.650 2.650 2.650 500 1,325 2.6500 1.831 1.797 1.831 1.831 1.831 723 1.8315 0.38%
2017-11-09 0 2.640 2.580 2.640 2.550 2.650 93,000 242,605 2.6087 1.825 1.783 1.825 1.762 1.831 134,565 1.8029 2.33%
2017-11-08 0 2.580 2.580 2.620 2.580 2.640 81,000 212,260 2.6205 1.783 1.783 1.811 1.783 1.825 117,201 1.8111 -1.53%
2017-11-07 0 2.620 2.570 2.620 2.560 2.630 66,000 170,885 2.5892 1.811 1.776 1.811 1.769 1.818 95,497 1.7894 -1.13%
2017-11-06 0 2.650 2.620 2.650 2.610 2.650 100,000 261,825 2.6183 1.831 1.811 1.831 1.804 1.831 144,693 1.8095 1.15%
2017-11-03 0 2.620 2.600 2.630 2.590 2.710 85,000 222,515 2.6178 1.811 1.797 1.818 1.790 1.873 122,989 1.8092 -1.13%
2017-11-02 0 2.650 2.620 2.680 2.620 2.790 130,500 351,075 2.6902 1.831 1.811 1.852 1.811 1.928 188,825 1.8593 1.15%
2017-11-01 0 2.620 2.550 2.620 2.560 2.640 42,500 110,290 2.5951 1.811 1.762 1.811 1.769 1.825 61,495 1.7935 0.77%
2017-10-31 0 2.600 2.600 2.620 2.600 2.610 39,500 102,800 2.6025 1.797 1.797 1.811 1.797 1.804 57,154 1.7987 -0.76%
2017-10-30 0 2.620 2.600 2.640 2.570 2.620 60,000 155,300 2.5883 1.811 1.797 1.825 1.776 1.811 86,816 1.7888 0.00%
2017-10-27 0 2.620 2.620 2.650 2.610 2.670 51,500 134,920 2.6198 1.811 1.811 1.831 1.804 1.845 74,517 1.8106 0.00%
2017-10-26 0 2.620 2.620 2.660 2.620 2.720 95,500 255,320 2.6735 1.811 1.811 1.838 1.811 1.880 138,182 1.8477 -3.68%
2017-10-25 0 2.720 2.670 2.720 2.720 2.800 62,000 169,845 2.7394 1.880 1.845 1.880 1.880 1.935 89,710 1.8933 0.37%
2017-10-24 0 2.710 2.710 2.720 2.710 2.800 223,500 616,325 2.7576 1.873 1.873 1.880 1.873 1.935 323,389 1.9058 -0.37%
2017-10-23 0 2.720 2.680 2.720 2.630 2.750 54,000 144,955 2.6844 1.880 1.852 1.880 1.818 1.901 78,134 1.8552 1.12%
2017-10-20 0 2.690 2.670 2.690 2.630 2.770 176,500 473,000 2.6799 1.859 1.845 1.859 1.818 1.914 255,383 1.8521 2.28%
2017-10-19 0 2.630 2.630 2.700 2.620 2.700 60,500 160,005 2.6447 1.818 1.818 1.866 1.811 1.866 87,539 1.8278 -2.59%
2017-10-18 0 2.700 2.610 2.700 2.700 2.920 102,000 276,950 2.7152 1.866 1.804 1.866 1.866 2.018 147,587 1.8765 0.00%
2017-10-17 0 2.700 2.630 2.700 2.660 2.710 25,000 66,730 2.6692 1.866 1.818 1.866 1.838 1.873 36,173 1.8447 2.27%
2017-10-16 0 2.640 2.630 2.710 2.640 2.720 103,000 275,005 2.6700 1.825 1.818 1.873 1.825 1.880 149,034 1.8453 -2.58%
2017-10-13 0 2.710 2.630 2.720 - - 0 0 - 1.873 1.818 1.880 - - 0 - 0.00%
2017-10-12 0 2.710 2.650 2.710 2.720 2.740 36,000 98,390 2.7331 1.873 1.831 1.873 1.880 1.894 52,090 1.8889 3.04%
2017-10-11 0 2.630 2.630 2.720 2.620 2.760 81,500 216,000 2.6503 1.818 1.818 1.880 1.811 1.907 117,925 1.8317 0.38%
2017-10-10 0 2.620 2.610 2.680 2.610 2.690 105,000 278,630 2.6536 1.811 1.804 1.852 1.804 1.859 151,928 1.8340 -2.24%
2017-10-09 0 2.680 2.620 2.680 2.610 2.680 35,000 92,800 2.6514 1.852 1.811 1.852 1.804 1.852 50,643 1.8324 1.13%
2017-10-06 0 2.650 2.650 2.730 2.620 2.790 73,500 195,830 2.6644 1.831 1.831 1.887 1.811 1.928 106,349 1.8414 -1.12%
2017-10-04 0 2.680 2.680 2.710 2.640 2.740 98,500 266,075 2.7013 1.852 1.852 1.873 1.825 1.894 142,523 1.8669 4.28%
2017-10-03 0 2.570 2.570 2.640 2.560 2.800 48,500 125,810 2.5940 1.776 1.776 1.825 1.769 1.935 70,176 1.7928 -7.89%
2017-09-29 0 2.790 2.660 2.790 2.550 2.880 859,000 2,221,815 2.5865 1.928 1.838 1.928 1.762 1.990 1,242,914 1.7876 7.72%
2017-09-28 0 2.590 2.580 2.620 2.550 2.650 171,500 443,055 2.5834 1.790 1.783 1.811 1.762 1.831 248,149 1.7854 0.00%
2017-09-27 0 2.590 2.530 2.650 2.590 2.650 17,500 45,825 2.6186 1.790 1.749 1.831 1.790 1.831 25,321 1.8097 0.39%
2017-09-26 0 2.580 2.560 2.610 2.560 2.690 102,500 264,815 2.5836 1.783 1.769 1.804 1.769 1.859 148,310 1.7855 -1.53%
2017-09-25 0 2.620 2.590 2.620 2.620 2.670 141,500 371,745 2.6272 1.811 1.790 1.811 1.811 1.845 204,741 1.8157 -2.96%
2017-09-22 0 2.700 2.700 2.750 2.670 2.750 256,000 688,580 2.6898 1.866 1.866 1.901 1.845 1.901 370,414 1.8589 -1.46%
2017-09-21 0 2.740 2.720 2.740 2.680 2.760 107,000 290,160 2.7118 1.894 1.880 1.894 1.852 1.907 154,822 1.8742 -2.84%
2017-09-20 0 2.820 2.730 2.820 2.710 2.820 186,000 513,120 2.7587 1.949 1.887 1.949 1.873 1.949 269,129 1.9066 1.08%
2017-09-19 0 2.790 2.730 2.790 2.730 2.990 226,000 626,215 2.7709 1.928 1.887 1.928 1.887 2.066 327,006 1.9150 -3.79%
2017-09-18 0 2.900 2.800 2.900 2.700 2.900 68,500 192,025 2.8033 2.004 1.935 2.004 1.866 2.004 99,115 1.9374 3.94%
2017-09-15 0 2.790 2.740 2.790 2.740 2.990 250,500 692,140 2.7630 1.928 1.894 1.928 1.894 2.066 362,456 1.9096 -3.79%
2017-09-14 0 2.900 2.800 2.900 2.800 2.980 280,500 798,650 2.8472 2.004 1.935 2.004 1.935 2.060 405,864 1.9678 -2.36%
2017-09-13 0 2.970 2.840 2.970 2.700 3.200 343,000 982,150 2.8634 2.053 1.963 2.053 1.866 2.212 496,297 1.9790 6.07%
2017-09-12 0 2.800 2.720 2.800 2.660 2.860 323,500 891,930 2.7571 1.935 1.880 1.935 1.838 1.977 468,082 1.9055 -2.10%
2017-09-11 0 2.860 2.650 2.860 2.640 2.870 1,361,500 3,614,475 2.6548 1.977 1.831 1.977 1.825 1.984 1,969,997 1.8348 4.00%
2017-09-08 0 2.750 2.750 2.850 2.750 2.830 9,000 24,830 2.7589 1.901 1.901 1.970 1.901 1.956 13,022 1.9067 -0.72%
2017-09-07 0 2.770 2.770 2.900 2.720 2.950 344,000 962,315 2.7974 1.914 1.914 2.004 1.880 2.039 497,744 1.9334 -4.48%
2017-09-06 0 2.900 2.760 2.900 2.900 2.930 35,000 102,400 2.9257 2.004 1.907 2.004 2.004 2.025 50,643 2.0220 1.40%
2017-09-05 0 2.860 2.700 2.860 2.660 2.870 122,500 335,105 2.7356 1.977 1.866 1.977 1.838 1.984 177,249 1.8906 7.52%
2017-09-04 0 2.660 2.660 2.730 2.610 2.730 12,000 32,100 2.6750 1.838 1.838 1.887 1.804 1.887 17,363 1.8487 0.00%
2017-09-01 0 2.660 2.660 2.750 2.630 2.790 280,500 742,080 2.6456 1.838 1.838 1.901 1.818 1.928 405,864 1.8284 -1.12%
2017-08-31 0 2.690 2.690 2.810 2.570 2.740 50,500 136,090 2.6949 1.859 1.859 1.942 1.776 1.894 73,070 1.8625 -4.95%
2017-08-30 0 2.830 2.650 2.830 2.730 2.830 5,500 15,065 2.7391 1.956 1.831 1.956 1.887 1.956 7,958 1.8930 0.00%
2017-08-29 0 2.830 2.640 2.830 2.640 2.850 27,500 77,025 2.8009 1.956 1.825 1.956 1.825 1.970 39,791 1.9358 0.35%
2017-08-28 0 2.820 2.750 2.820 2.780 2.900 64,000 180,930 2.8270 1.949 1.901 1.949 1.921 2.004 92,604 1.9538 4.44%
2017-08-25 0 2.700 2.590 2.760 2.690 2.700 24,000 64,750 2.6979 1.866 1.790 1.907 1.859 1.866 34,726 1.8646 0.37%
2017-08-24 0 2.690 2.690 2.750 2.570 2.700 80,000 209,725 2.6216 1.859 1.859 1.901 1.776 1.866 115,754 1.8118 -2.18%
2017-08-22 0 2.750 2.630 2.750 2.760 2.760 10,000 27,600 2.7600 1.901 1.818 1.901 1.907 1.907 14,469 1.9075 -0.36%
2017-08-21 0 2.760 2.600 2.760 - - 0 0 - 1.907 1.797 1.907 - - 0 - 0.00%
2017-08-18 0 2.760 2.700 2.800 2.760 2.800 59,000 163,880 2.7776 1.907 1.866 1.935 1.907 1.935 85,369 1.9197 0.00%
2017-08-17 0 2.760 2.710 2.780 2.550 2.780 57,000 149,800 2.6281 1.907 1.873 1.921 1.762 1.921 82,475 1.8163 2.22%
2017-08-16 0 2.700 2.560 2.850 - - 0 0 - 1.866 1.769 1.970 - - 0 - 0.00%
2017-08-15 0 2.700 2.700 2.850 - - 0 0 - 1.866 1.866 1.970 - - 0 - 0.00%
2017-08-14 0 2.700 2.610 2.800 - - 0 0 - 1.866 1.804 1.935 - - 0 - 0.00%
2017-08-11 0 2.700 2.680 2.720 2.680 2.700 9,500 25,480 2.6821 1.866 1.852 1.880 1.852 1.866 13,746 1.8537 -1.82%
2017-08-10 0 2.750 2.750 2.980 2.750 2.760 217,000 596,795 2.7502 1.901 1.901 2.060 1.901 1.907 313,984 1.9007 -2.48%
2017-08-09 0 2.820 2.810 2.890 2.810 2.820 74,000 208,540 2.8181 1.949 1.942 1.997 1.942 1.949 107,073 1.9476 -2.08%
2017-08-08 0 2.880 2.830 2.880 2.900 2.900 10,000 29,000 2.9000 1.990 1.956 1.990 2.004 2.004 14,469 2.0042 -3.03%
2017-08-07 0 2.970 2.820 2.970 2.960 2.980 10,000 29,655 2.9655 2.053 1.949 2.053 2.046 2.060 14,469 2.0495 5.32%
2017-08-04 0 2.820 2.820 2.940 2.780 2.780 6,500 18,080 2.7815 1.949 1.949 2.032 1.921 1.921 9,405 1.9224 0.71%
2017-08-03 0 2.800 2.800 2.960 2.800 2.840 33,000 93,250 2.8258 1.935 1.935 2.046 1.935 1.963 47,749 1.9529 -2.78%
2017-08-02 0 2.880 2.830 2.880 2.880 2.880 11,000 31,680 2.8800 1.990 1.956 1.990 1.990 1.990 15,916 1.9904 0.00%
2017-08-01 0 2.880 2.850 2.880 2.880 2.880 3,000 8,640 2.8800 1.990 1.970 1.990 1.990 1.990 4,341 1.9904 -2.70%
2017-07-31 0 2.960 2.870 2.960 2.800 3.080 22,000 65,330 2.9695 2.046 1.984 2.046 1.935 2.129 31,832 2.0523 -0.34%
2017-07-28 0 2.970 2.830 2.970 2.790 2.970 25,500 73,325 2.8755 2.053 1.956 2.053 1.928 2.053 36,897 1.9873 6.45%
2017-07-27 0 2.790 2.790 2.930 2.780 2.790 21,500 59,885 2.7853 1.928 1.928 2.025 1.921 1.928 31,109 1.9250 0.36%
2017-07-26 0 2.780 2.780 2.950 2.780 2.830 28,500 79,850 2.8018 1.921 1.921 2.039 1.921 1.956 41,238 1.9363 -1.77%
2017-07-25 0 2.830 2.820 2.900 2.820 2.880 23,000 65,130 2.8317 1.956 1.949 2.004 1.949 1.990 33,279 1.9571 -3.08%
2017-07-24 0 2.920 2.840 2.950 2.820 2.990 48,500 138,970 2.8654 2.018 1.963 2.039 1.949 2.066 70,176 1.9803 -2.67%
2017-07-21 0 3.000 2.930 3.000 2.870 3.020 29,000 85,690 2.9548 2.073 2.025 2.073 1.984 2.087 41,961 2.0421 1.35%
2017-07-20 0 2.960 2.960 3.000 2.940 3.090 158,500 473,165 2.9853 2.046 2.046 2.073 2.032 2.136 229,339 2.0632 -1.33%
2017-07-19 0 3.000 2.940 2.980 2.700 3.470 1,076,000 3,225,485 2.9977 2.073 2.032 2.060 1.866 2.398 1,556,898 2.0717 11.94%
2017-07-18 0 2.680 2.610 2.680 2.560 2.780 195,000 514,525 2.6386 1.852 1.804 1.852 1.769 1.921 282,152 1.8236 -4.29%
2017-07-17 0 2.800 2.800 2.830 2.700 2.840 10,500 29,415 2.8014 1.935 1.935 1.956 1.866 1.963 15,193 1.9361 3.70%
2017-07-14 0 2.700 2.700 2.800 2.700 2.760 22,500 61,085 2.7149 1.866 1.866 1.935 1.866 1.907 32,556 1.8763 -0.74%
2017-07-13 0 2.720 2.660 2.790 - - 0 0 - 1.880 1.838 1.928 - - 0 - 0.00%
2017-07-12 0 2.720 2.700 2.800 2.700 2.740 18,000 48,930 2.7183 1.880 1.866 1.935 1.866 1.894 26,045 1.8787 -3.20%
2017-07-11 0 2.810 2.680 2.810 - - 0 0 - 1.942 1.852 1.942 - - 0 - -0.35%
2017-07-10 0 2.820 2.690 2.850 - - 10,000 28,200 2.8200 1.949 1.859 1.970 - - 14,469 1.9490 0.00%
2017-07-07 0 2.820 2.730 2.840 2.690 2.820 16,000 44,390 2.7744 1.949 1.887 1.963 1.859 1.949 23,151 1.9174 0.71%
2017-07-06 0 2.800 2.720 2.840 2.750 2.800 60,000 166,900 2.7817 1.935 1.880 1.963 1.901 1.935 86,816 1.9225 0.72%
2017-07-05 0 2.780 2.700 2.790 2.640 2.780 63,500 170,540 2.6857 1.921 1.866 1.928 1.825 1.921 91,880 1.8561 0.00%
2017-07-04 0 2.780 2.720 2.780 2.700 2.790 68,000 187,875 2.7629 1.921 1.880 1.921 1.866 1.928 98,391 1.9095 -0.71%
2017-07-03 0 2.800 2.780 2.880 2.800 2.800 18,000 50,400 2.8000 1.935 1.921 1.990 1.935 1.935 26,045 1.9351 -3.45%
2017-06-30 0 2.900 2.750 2.930 2.700 2.900 13,000 36,380 2.7985 2.004 1.901 2.025 1.866 2.004 18,810 1.9341 3.20%
2017-06-29 0 2.810 2.810 2.880 2.770 2.810 10,000 27,780 2.7780 1.942 1.942 1.990 1.914 1.942 14,469 1.9199 -2.09%
2017-06-28 0 2.870 2.830 2.870 2.820 2.880 129,000 365,240 2.8313 1.984 1.956 1.984 1.949 1.990 186,654 1.9568 1.77%
2017-06-27 0 2.820 2.820 2.880 2.790 2.900 110,000 310,830 2.8257 1.949 1.949 1.990 1.928 2.004 159,162 1.9529 -5.69%
2017-06-26 0 2.990 2.840 2.990 - - 0 0 - 2.066 1.963 2.066 - - 0 - 0.00%
2017-06-23 0 2.990 2.990 3.000 2.750 3.050 27,000 80,515 2.9820 2.066 2.066 2.073 1.901 2.108 39,067 2.0609 1.36%
2017-06-22 0 2.950 2.650 2.950 2.950 2.950 3,000 8,850 2.9500 2.039 1.831 2.039 2.039 2.039 4,341 2.0388 -0.34%
2017-06-21 0 2.960 2.960 3.080 2.960 2.980 12,000 35,560 2.9633 2.046 2.046 2.129 2.046 2.060 17,363 2.0480 -1.33%
2017-06-20 0 3.000 2.920 3.000 2.920 3.000 10,500 30,700 2.9238 2.073 2.018 2.073 2.018 2.073 15,193 2.0207 -3.23%
2017-06-19 0 3.100 3.010 3.100 2.900 3.100 42,000 124,640 2.9676 2.142 2.080 2.142 2.004 2.142 60,771 2.0510 0.00%
2017-06-16 0 3.100 3.080 3.100 3.100 3.100 500 1,550 3.1000 2.142 2.129 2.142 2.142 2.142 723 2.1425 3.33%
2017-06-15 0 3.000 3.000 3.060 3.000 3.000 2,000 6,000 3.0000 2.073 2.073 2.115 2.073 2.073 2,894 2.0734 -2.60%
2017-06-14 0 3.080 2.980 3.100 2.960 3.080 25,500 76,840 3.0133 2.129 2.060 2.142 2.046 2.129 36,897 2.0826 2.67%
2017-06-13 0 3.000 2.900 3.080 2.900 3.000 3,000 8,800 2.9333 2.073 2.004 2.129 2.004 2.073 4,341 2.0273 1.60%
2017-06-12 0 3.010 3.000 3.230 3.000 3.010 6,000 18,040 3.0067 2.041 2.034 2.190 2.034 2.041 8,850 2.0384 0.67%
2017-06-09 0 2.990 2.990 3.100 2.900 2.990 12,500 36,740 2.9392 2.027 2.027 2.102 1.966 2.027 18,438 1.9927 -3.24%
2017-06-08 0 3.090 3.000 3.090 3.010 3.090 11,500 35,495 3.0865 2.095 2.034 2.095 2.041 2.095 16,963 2.0925 0.32%
2017-06-07 0 3.080 3.080 3.100 3.080 3.080 1,000 3,080 3.0800 2.088 2.088 2.102 2.088 2.088 1,475 2.0881 0.00%
2017-06-06 0 3.080 2.830 3.080 - - 0 0 - 2.088 1.919 2.088 - - 0 - -0.65%
2017-06-05 0 3.100 3.010 3.110 3.100 3.110 34,000 105,420 3.1006 2.102 2.041 2.108 2.102 2.108 50,150 2.1021 1.64%
2017-06-02 0 3.050 2.930 3.050 2.900 3.070 14,000 42,515 3.0368 2.068 1.986 2.068 1.966 2.081 20,650 2.0588 1.67%
2017-06-01 0 3.000 2.850 3.080 3.000 3.000 5,000 15,000 3.0000 2.034 1.932 2.088 2.034 2.034 7,375 2.0339 -1.64%
2017-05-31 0 3.050 2.980 3.300 2.980 3.050 84,000 250,940 2.9874 2.068 2.020 2.237 2.020 2.068 123,901 2.0253 3.04%
2017-05-29 0 2.960 2.960 3.000 2.960 2.960 6,000 17,760 2.9600 2.007 2.007 2.034 2.007 2.007 8,850 2.0068 -1.33%
2017-05-26 0 3.000 3.000 3.050 2.920 3.000 15,500 45,700 2.9484 2.034 2.034 2.068 1.980 2.034 22,863 1.9989 0.00%
2017-05-25 0 3.000 2.930 3.050 2.840 3.000 78,500 227,050 2.8924 2.034 1.986 2.068 1.925 2.034 115,788 1.9609 5.63%
2017-05-24 0 2.840 2.840 2.980 2.830 2.910 49,000 141,970 2.8973 1.925 1.925 2.020 1.919 1.973 72,275 1.9643 -6.58%
2017-05-23 0 3.040 2.880 3.040 - - 0 0 - 2.061 1.953 2.061 - - 0 - 0.00%
2017-05-22 0 3.040 2.920 3.040 3.050 3.050 20,000 61,000 3.0500 2.061 1.980 2.061 2.068 2.068 29,500 2.0678 -0.33%
2017-05-19 0 3.050 2.850 3.050 3.050 3.080 17,000 52,185 3.0697 2.068 1.932 2.068 2.068 2.088 25,075 2.0811 3.39%
2017-05-18 0 2.950 2.950 3.000 2.840 3.000 88,500 259,560 2.9329 2.000 2.000 2.034 1.925 2.034 130,538 1.9884 -1.67%
2017-05-17 0 3.000 2.990 3.000 2.900 3.000 11,500 33,915 2.9491 2.034 2.027 2.034 1.966 2.034 16,963 1.9994 0.00%
2017-05-16 0 3.000 2.860 3.090 3.000 3.000 15,000 45,000 3.0000 2.034 1.939 2.095 2.034 2.034 22,125 2.0339 0.00%
2017-05-15 0 3.000 3.000 3.140 - - 5,000 15,000 3.0000 2.034 2.034 2.129 - - 7,375 2.0339 0.00%
2017-05-12 0 3.000 2.990 3.140 2.990 3.000 30,000 89,975 2.9992 2.034 2.027 2.129 2.027 2.034 44,250 2.0333 0.00%
2017-05-11 0 3.000 2.970 3.110 2.970 3.000 33,000 98,310 2.9791 2.034 2.014 2.108 2.014 2.034 48,675 2.0197 1.01%
2017-05-10 0 2.970 2.980 3.140 2.970 3.050 86,000 258,350 3.0041 2.014 2.020 2.129 2.014 2.068 126,851 2.0366 -5.71%
2017-05-09 0 3.150 3.060 3.240 3.000 3.150 22,500 67,800 3.0133 2.136 2.075 2.197 2.034 2.136 33,188 2.0429 4.30%
2017-05-08 0 3.020 3.020 3.110 3.020 3.110 63,500 194,130 3.0572 2.047 2.047 2.108 2.047 2.108 93,663 2.0726 -5.03%
2017-05-05 0 3.180 3.030 3.180 - - 0 0 - 2.156 2.054 2.156 - - 0 - 0.00%
2017-05-04 0 3.180 3.120 3.270 - - 0 0 - 2.156 2.115 2.217 - - 0 - 0.00%
2017-05-02 0 3.180 3.150 3.180 3.140 3.180 21,500 68,300 3.1767 2.156 2.136 2.156 2.129 2.156 31,713 2.1537 0.00%
2017-04-28 0 3.180 3.110 3.340 3.160 3.390 36,690 119,292 3.2513 2.156 2.108 2.264 2.142 2.298 54,118 2.2043 -0.62%
2017-04-27 0 3.200 3.160 3.230 3.180 3.500 136,500 444,320 3.2551 2.169 2.142 2.190 2.156 2.373 201,339 2.2068 1.27%
2017-04-26 0 3.160 3.090 3.180 3.160 3.160 10,000 31,600 3.1600 2.142 2.095 2.156 2.142 2.142 14,750 2.1424 0.64%
2017-04-25 0 3.140 3.100 3.160 3.140 3.140 14,000 43,960 3.1400 2.129 2.102 2.142 2.129 2.129 20,650 2.1288 0.00%
2017-04-24 0 3.140 3.090 3.180 3.140 3.140 11,000 34,540 3.1400 2.129 2.095 2.156 2.129 2.129 16,225 2.1288 1.62%
2017-04-21 0 3.090 3.090 3.100 3.090 3.100 2,000 6,190 3.0950 2.095 2.095 2.102 2.095 2.102 2,950 2.0983 -0.96%
2017-04-20 0 3.120 3.120 3.180 3.070 3.180 42,500 133,370 3.1381 2.115 2.115 2.156 2.081 2.156 62,688 2.1275 2.30%
2017-04-19 0 3.050 3.050 3.180 3.040 3.040 500 1,520 3.0400 2.068 2.068 2.156 2.061 2.061 738 2.0610 -4.09%
2017-04-18 0 3.180 3.120 3.250 3.000 3.200 73,000 224,355 3.0734 2.156 2.115 2.203 2.034 2.169 107,676 2.0836 -5.07%
2017-04-13 0 3.350 3.290 3.350 3.230 3.350 103,500 337,305 3.2590 2.271 2.230 2.271 2.190 2.271 152,664 2.2095 5.68%
2017-04-12 0 3.170 3.140 3.150 2.990 3.350 195,000 622,435 3.1920 2.149 2.129 2.136 2.027 2.271 287,627 2.1640 -3.35%
2017-04-11 0 3.280 3.280 3.290 3.240 3.290 27,500 90,130 3.2775 2.224 2.224 2.230 2.197 2.230 40,563 2.2220 1.23%
2017-04-10 0 3.240 3.240 3.250 3.110 3.160 36,000 112,465 3.1240 2.197 2.197 2.203 2.108 2.142 53,100 2.1180 -0.92%
2017-04-07 0 3.270 3.250 3.290 3.260 3.290 26,000 85,315 3.2813 2.217 2.203 2.230 2.210 2.230 38,350 2.2246 0.31%
2017-04-06 0 3.260 3.210 3.260 3.150 3.300 125,500 404,520 3.2233 2.210 2.176 2.210 2.136 2.237 185,114 2.1853 -4.68%
2017-04-05 0 3.420 3.200 3.420 - - 0 0 - 2.319 2.169 2.319 - - 0 - -0.29%
2017-04-03 0 3.430 3.430 3.450 3.360 3.360 14,500 48,720 3.3600 2.325 2.325 2.339 2.278 2.278 21,388 2.2780 -2.00%
2017-03-31 0 3.500 3.430 3.500 3.210 3.500 38,000 127,780 3.3626 2.373 2.325 2.373 2.176 2.373 56,050 2.2797 4.17%
2017-03-30 0 3.360 3.360 3.500 3.340 3.500 19,500 65,830 3.3759 2.278 2.278 2.373 2.264 2.373 28,763 2.2887 -1.75%
2017-03-29 0 3.420 3.200 3.420 - - 0 0 - 2.319 2.169 2.319 - - 0 - -0.29%
2017-03-28 0 3.430 3.180 3.430 - - 0 0 - 2.325 2.156 2.325 - - 0 - -0.29%
2017-03-27 0 3.440 3.160 3.440 - - 0 0 - 2.332 2.142 2.332 - - 0 - -1.99%
2017-03-24 0 3.510 3.300 3.530 3.300 3.510 22,500 76,260 3.3893 2.380 2.237 2.393 2.237 2.380 33,188 2.2978 -0.57%
2017-03-23 0 3.530 3.370 3.540 3.270 3.540 28,500 96,870 3.3989 2.393 2.285 2.400 2.217 2.400 42,038 2.3044 1.44%
2017-03-22 0 3.480 3.230 3.480 - - 0 0 - 2.359 2.190 2.359 - - 0 - -0.57%
2017-03-21 0 3.500 3.500 3.560 3.490 3.600 153,000 536,310 3.5053 2.373 2.373 2.414 2.366 2.441 225,677 2.3765 0.29%
2017-03-20 0 3.490 3.490 3.500 3.490 3.680 305,000 1,089,570 3.5724 2.366 2.366 2.373 2.366 2.495 449,878 2.4219 -5.93%
2017-03-17 0 3.710 3.710 3.780 3.630 3.800 17,000 63,145 3.7144 2.515 2.515 2.563 2.461 2.576 25,075 2.5182 0.27%
2017-03-16 0 3.700 3.700 3.920 3.610 3.620 8,000 28,945 3.6181 2.508 2.508 2.658 2.447 2.454 11,800 2.4529 -1.86%
2017-03-15 0 3.770 3.560 3.880 3.770 3.770 6,000 22,620 3.7700 2.556 2.414 2.630 2.556 2.556 8,850 2.5559 2.17%
2017-03-14 0 3.690 3.690 3.860 3.690 3.690 4,000 14,760 3.6900 2.502 2.502 2.617 2.502 2.502 5,900 2.5017 0.00%
2017-03-13 0 3.690 3.690 3.800 3.550 3.710 131,500 483,795 3.6790 2.502 2.502 2.576 2.407 2.515 193,964 2.4943 -5.38%
2017-03-10 0 3.900 3.700 3.930 3.700 3.900 65,000 242,600 3.7323 2.644 2.508 2.664 2.508 2.644 95,876 2.5304 5.41%
2017-03-09 0 3.700 3.700 3.840 3.700 3.870 140,000 525,500 3.7536 2.508 2.508 2.603 2.508 2.624 206,501 2.5448 -6.33%
2017-03-08 0 3.950 3.950 3.980 3.860 3.870 20,000 77,230 3.8615 2.678 2.678 2.698 2.617 2.624 29,500 2.6179 -2.71%
2017-03-07 0 4.060 3.950 4.060 3.820 4.060 55,000 217,170 3.9485 2.753 2.678 2.753 2.590 2.753 81,126 2.6770 6.84%
2017-03-06 0 3.800 3.800 3.920 3.800 3.920 51,000 195,875 3.8407 2.576 2.576 2.658 2.576 2.658 75,226 2.6038 -1.30%
2017-03-03 0 3.850 3.850 3.930 3.800 3.930 82,500 320,640 3.8865 2.610 2.610 2.664 2.576 2.664 121,688 2.6349 -3.75%
2017-03-02 0 4.000 3.930 4.000 4.050 4.150 51,000 208,470 4.0876 2.712 2.664 2.712 2.746 2.814 75,226 2.7713 -1.23%
2017-03-01 0 4.050 4.050 4.080 4.050 4.180 86,000 349,085 4.0591 2.746 2.746 2.766 2.746 2.834 126,851 2.7519 -0.74%
2017-02-28 0 4.080 4.080 4.100 4.050 4.200 267,500 1,097,850 4.1041 2.766 2.766 2.780 2.746 2.847 394,565 2.7824 -2.63%
2017-02-27 0 4.190 4.150 4.190 4.070 4.210 165,000 688,715 4.1740 2.841 2.814 2.841 2.759 2.854 243,377 2.8298 0.00%
2017-02-24 0 4.190 4.100 4.110 4.030 4.190 447,000 1,844,930 4.1274 2.841 2.780 2.786 2.732 2.841 659,330 2.7982 2.20%
2017-02-23 0 4.100 4.040 4.100 3.860 4.150 238,000 967,780 4.0663 2.780 2.739 2.780 2.617 2.814 351,052 2.7568 5.13%
2017-02-22 0 3.900 3.900 4.100 3.880 3.900 24,500 95,310 3.8902 2.644 2.644 2.780 2.630 2.644 36,138 2.6374 -1.02%
2017-02-21 0 3.940 3.940 4.050 3.900 4.180 179,000 732,255 4.0908 2.671 2.671 2.746 2.644 2.834 264,027 2.7734 -2.48%
2017-02-20 0 4.040 4.010 4.070 3.800 4.200 1,162,500 4,691,155 4.0354 2.739 2.719 2.759 2.576 2.847 1,714,699 2.7358 6.88%
2017-02-17 0 3.780 3.760 3.800 3.750 3.840 56,500 213,870 3.7853 2.563 2.549 2.576 2.542 2.603 83,338 2.5663 -0.53%
2017-02-16 0 3.800 3.800 3.850 3.760 3.850 64,000 243,255 3.8009 2.576 2.576 2.610 2.549 2.610 94,401 2.5768 0.00%
2017-02-15 0 3.800 3.800 3.880 3.740 3.940 368,500 1,397,150 3.7915 2.576 2.576 2.630 2.536 2.671 543,541 2.5705 2.15%
2017-02-14 0 3.720 3.720 3.900 3.720 3.810 79,000 298,030 3.7725 2.522 2.522 2.644 2.522 2.583 116,526 2.5576 -2.11%
2017-02-13 0 3.800 3.800 3.830 3.740 3.890 101,500 387,500 3.8177 2.576 2.576 2.597 2.536 2.637 149,714 2.5883 -1.30%
2017-02-10 0 3.850 3.740 3.850 3.720 3.860 178,500 680,750 3.8137 2.610 2.536 2.610 2.522 2.617 263,289 2.5856 0.00%
2017-02-09 0 3.850 3.850 3.930 3.750 3.970 61,000 234,600 3.8459 2.610 2.610 2.664 2.542 2.692 89,976 2.6074 2.67%
2017-02-08 0 3.750 3.750 3.820 3.600 3.840 163,500 610,690 3.7351 2.542 2.542 2.590 2.441 2.603 241,164 2.5323 -1.32%
2017-02-07 0 3.800 3.780 3.800 3.780 4.260 544,500 2,152,760 3.9536 2.576 2.563 2.576 2.563 2.888 803,143 2.6804 -4.52%
2017-02-06 0 3.980 3.990 4.000 3.200 4.360 1,498,000 5,818,760 3.8844 2.698 2.705 2.712 2.169 2.956 2,209,565 2.6334 26.75%
2017-02-03 0 3.140 3.060 3.140 3.020 3.140 6,500 19,970 3.0723 2.129 2.075 2.129 2.047 2.129 9,588 2.0829 0.00%
2017-02-02 0 3.140 3.140 3.200 3.100 3.110 111,000 344,145 3.1004 2.129 2.129 2.169 2.102 2.108 163,726 2.1020 0.00%
2017-02-01 0 3.140 3.010 3.140 2.970 3.140 10,500 32,260 3.0724 2.129 2.041 2.129 2.014 2.129 15,488 2.0830 2.95%
2017-01-27 0 3.050 3.050 3.200 3.030 3.030 2,500 7,575 3.0300 2.068 2.068 2.169 2.054 2.054 3,688 2.0542 -2.87%
2017-01-26 0 3.140 3.090 3.150 3.070 3.280 18,000 55,945 3.1081 2.129 2.095 2.136 2.081 2.224 26,550 2.1071 1.95%
2017-01-25 0 3.080 3.070 3.170 3.080 3.110 35,500 109,905 3.0959 2.088 2.081 2.149 2.088 2.108 52,363 2.0989 -3.14%
2017-01-24 0 3.180 3.110 3.190 3.060 3.200 44,500 139,550 3.1360 2.156 2.108 2.163 2.075 2.169 65,638 2.1261 0.00%
2017-01-23 0 3.180 3.120 3.180 2.920 3.260 223,500 690,305 3.0886 2.156 2.115 2.156 1.980 2.210 329,665 2.0940 6.71%
2017-01-20 0 2.980 2.930 2.980 2.820 3.000 30,500 90,850 2.9787 2.020 1.986 2.020 1.912 2.034 44,988 2.0194 2.05%
2017-01-19 0 2.920 2.920 2.980 2.900 2.990 80,500 238,405 2.9616 1.980 1.980 2.020 1.966 2.027 118,738 2.0078 -2.67%
2017-01-18 0 3.000 2.980 3.000 2.950 3.140 60,500 181,260 2.9960 2.034 2.020 2.034 2.000 2.129 89,238 2.0312 0.33%
2017-01-17 0 2.990 2.980 2.990 2.920 3.000 95,500 284,040 2.9742 2.027 2.020 2.027 1.980 2.034 140,863 2.0164 1.70%
2017-01-16 0 2.940 2.940 2.990 2.880 2.960 69,500 202,495 2.9136 1.993 1.993 2.027 1.953 2.007 102,513 1.9753 -2.65%
2017-01-13 0 3.020 3.010 3.080 3.000 3.150 153,500 475,255 3.0961 2.047 2.041 2.088 2.034 2.136 226,414 2.0991 -1.63%
2017-01-12 0 3.070 2.950 3.000 3.010 3.150 67,500 207,945 3.0807 2.081 2.000 2.034 2.041 2.136 99,563 2.0886 -0.97%
2017-01-11 0 3.100 3.020 3.100 2.980 3.200 124,000 382,650 3.0859 2.102 2.047 2.102 2.020 2.169 182,901 2.0921 4.38%
2017-01-10 0 2.970 2.970 3.000 2.970 3.030 57,500 172,080 2.9927 2.014 2.014 2.034 2.014 2.054 84,813 2.0289 0.68%
2017-01-09 0 2.950 2.930 2.980 2.910 2.990 212,000 626,730 2.9563 2.000 1.986 2.020 1.973 2.027 312,702 2.0042 2.43%
2017-01-06 0 2.880 2.820 2.880 2.710 3.150 317,000 902,595 2.8473 1.953 1.912 1.953 1.837 2.136 467,578 1.9304 -8.86%
2017-01-05 0 3.160 3.130 3.200 3.050 3.160 49,000 152,650 3.1153 2.142 2.122 2.169 2.068 2.142 72,275 2.1121 1.94%
2017-01-04 0 3.100 3.090 3.250 3.100 3.140 37,000 115,420 3.1195 2.102 2.095 2.203 2.102 2.129 54,575 2.1149 -2.52%
2017-01-03 0 3.180 3.180 3.270 3.120 3.210 50,000 157,495 3.1499 2.156 2.156 2.217 2.115 2.176 73,751 2.1355 -4.22%
2016-12-30 0 3.320 3.320 3.400 3.250 3.500 153,500 507,325 3.3050 2.251 2.251 2.305 2.203 2.373 226,414 2.2407 -2.92%
2016-12-29 0 3.420 3.300 3.420 3.100 3.580 1,905,000 6,077,015 3.1900 2.319 2.237 2.319 2.102 2.427 2,809,894 2.1627 9.27%
2016-12-28 0 3.130 3.000 3.130 2.850 3.180 223,500 664,690 2.9740 2.122 2.034 2.122 1.932 2.156 329,665 2.0163 2.96%
2016-12-23 0 3.040 3.020 3.090 3.040 3.190 70,500 218,445 3.0985 2.061 2.047 2.095 2.061 2.163 103,988 2.1007 -1.94%
2016-12-22 0 3.100 3.100 3.180 3.090 3.220 53,000 166,995 3.1508 2.102 2.102 2.156 2.095 2.183 78,176 2.1362 -3.13%
2016-12-21 0 3.200 3.200 3.280 3.200 3.300 47,500 155,290 3.2693 2.169 2.169 2.224 2.169 2.237 70,063 2.2164 0.00%
2016-12-20 0 3.200 3.150 3.350 3.100 3.500 209,000 679,400 3.2507 2.169 2.136 2.271 2.102 2.373 308,277 2.2039 -9.60%
2016-12-19 0 3.540 3.450 3.550 3.470 3.660 171,000 601,015 3.5147 2.400 2.339 2.407 2.353 2.481 252,227 2.3828 -3.28%
2016-12-16 0 3.660 3.650 3.750 3.650 3.900 160,500 607,925 3.7877 2.481 2.475 2.542 2.475 2.644 236,739 2.5679 0.27%
2016-12-15 0 3.650 3.650 3.680 3.650 3.700 13,000 47,730 3.6715 2.475 2.475 2.495 2.475 2.508 19,175 2.4892 -3.95%
2016-12-14 0 3.800 3.720 3.800 3.680 4.000 62,500 241,990 3.8718 2.576 2.522 2.576 2.495 2.712 92,188 2.6250 0.53%
2016-12-13 0 3.780 3.770 3.800 3.780 3.850 165,500 631,165 3.8137 2.563 2.556 2.576 2.563 2.610 244,114 2.5855 -1.56%
2016-12-12 0 3.840 3.840 3.990 3.780 3.900 47,500 182,840 3.8493 2.603 2.603 2.705 2.563 2.644 70,063 2.6097 -4.00%
2016-12-09 0 4.000 4.000 4.050 3.890 4.000 170,500 668,665 3.9218 2.712 2.712 2.746 2.637 2.712 251,489 2.6588 -0.50%
2016-12-08 0 4.020 4.010 4.100 3.980 4.190 175,500 704,590 4.0148 2.725 2.719 2.780 2.698 2.841 258,864 2.7219 -0.50%
2016-12-07 0 4.040 4.040 4.170 4.020 4.180 20,500 83,590 4.0776 2.739 2.739 2.827 2.725 2.834 30,238 2.7644 -3.35%
2016-12-06 0 4.180 4.170 4.240 4.180 4.430 94,000 398,130 4.2354 2.834 2.827 2.875 2.834 3.003 138,651 2.8715 -0.24%
2016-12-05 0 4.190 4.150 4.190 3.810 4.520 258,500 1,079,585 4.1763 2.841 2.814 2.841 2.583 3.064 381,290 2.8314 4.75%
2016-12-02 0 4.000 3.950 4.100 3.980 4.200 220,500 894,340 4.0560 2.712 2.678 2.780 2.698 2.847 325,240 2.7498 -4.76%
2016-12-01 0 4.200 4.200 4.300 4.200 4.300 29,000 123,395 4.2550 2.847 2.847 2.915 2.847 2.915 42,775 2.8847 -1.87%
2016-11-30 0 4.280 4.250 4.280 4.250 4.340 115,500 495,270 4.2881 2.902 2.881 2.902 2.881 2.942 170,364 2.9071 -1.61%
2016-11-29 0 4.350 4.330 4.350 4.290 4.400 129,000 557,820 4.3242 2.949 2.936 2.949 2.908 2.983 190,276 2.9316 0.00%
2016-11-28 0 4.350 4.320 4.350 4.310 4.600 385,500 1,709,550 4.4346 2.949 2.929 2.949 2.922 3.119 568,616 3.0065 0.93%
2016-11-25 0 4.310 4.310 4.340 4.250 4.600 623,500 2,706,615 4.3410 2.922 2.922 2.942 2.881 3.119 919,669 2.9430 2.38%
2016-11-24 0 4.210 4.210 4.280 4.100 4.500 221,000 934,945 4.2305 2.854 2.854 2.902 2.780 3.051 325,977 2.8681 -2.09%
2016-11-23 0 4.300 4.300 4.350 4.210 4.350 37,500 161,020 4.2939 2.915 2.915 2.949 2.854 2.949 55,313 2.9111 0.00%
2016-11-22 0 4.300 4.250 4.450 4.300 4.600 360,000 1,580,730 4.3909 2.915 2.881 3.017 2.915 3.119 531,004 2.9769 -2.27%
2016-11-21 0 4.400 4.390 4.500 4.350 5.000 666,570 3,065,900 4.5995 2.983 2.976 3.051 2.949 3.390 983,198 3.1183 -6.78%
2016-11-18 0 4.720 4.610 4.710 3.810 4.850 920,500 4,176,000 4.5367 3.200 3.125 3.193 2.583 3.288 1,357,747 3.0757 20.72%
2016-11-17 0 3.910 3.810 3.910 3.800 4.020 275,000 1,077,895 3.9196 2.651 2.583 2.651 2.576 2.725 405,628 2.6574 -2.25%
2016-11-16 0 4.000 4.000 4.020 4.000 4.260 557,500 2,263,105 4.0594 2.712 2.712 2.725 2.712 2.888 822,318 2.7521 -1.96%
2016-11-15 0 4.080 4.050 4.080 3.950 4.920 901,500 3,838,435 4.2578 2.766 2.746 2.766 2.678 3.336 1,329,722 2.8866 -13.56%
2016-11-14 0 4.720 4.650 4.720 4.620 5.190 790,620 3,767,629 4.7654 3.200 3.153 3.200 3.132 3.519 1,166,173 3.2308 -2.88%
2016-11-11 0 4.860 4.860 4.980 4.850 5.160 435,500 2,161,090 4.9623 3.295 3.295 3.376 3.288 3.498 642,367 3.3643 -0.21%
2016-11-10 0 4.870 4.870 4.970 4.600 5.500 993,500 4,834,260 4.8659 3.302 3.302 3.369 3.119 3.729 1,465,423 3.2989 -5.98%
2016-11-09 0 5.180 5.080 5.180 4.600 5.450 1,024,000 5,084,485 4.9653 3.512 3.444 3.512 3.119 3.695 1,510,410 3.3663 -3.18%
2016-11-08 0 5.350 5.340 5.450 5.300 5.900 1,505,500 8,382,110 5.5677 3.627 3.620 3.695 3.593 4.000 2,220,628 3.7747 -4.80%
2016-11-07 0 5.620 5.600 5.620 5.300 6.200 2,896,000 17,078,100 5.8971 3.810 3.797 3.810 3.593 4.203 4,271,629 3.9980 9.13%
2016-11-04 0 5.150 5.200 5.300 3.500 5.320 3,147,000 14,488,955 4.6041 3.492 3.525 3.593 2.373 3.607 4,641,857 3.1214 57.01%
2016-11-03 0 3.280 3.210 3.400 2.770 3.280 164,500 493,900 3.0024 2.224 2.176 2.305 1.878 2.224 242,639 2.0355 18.41%
2016-11-02 0 2.770 2.550 2.770 - - 0 0 - 1.878 1.729 1.878 - - 0 - 0.00%
2016-11-01 0 2.770 2.520 2.770 2.690 2.770 1,500 4,085 2.7233 1.878 1.708 1.878 1.824 1.878 2,213 1.8463 4.53%
2016-10-31 0 2.650 2.520 2.690 - - 0 0 - 1.797 1.708 1.824 - - 0 - 0.00%
2016-10-28 0 2.650 2.580 2.680 - - 0 0 - 1.797 1.749 1.817 - - 0 - 0.00%
2016-10-27 0 2.650 2.540 2.650 - - 0 0 - 1.797 1.722 1.797 - - 0 - -0.75%
2016-10-26 0 2.670 2.530 2.670 2.550 2.690 9,000 23,020 2.5578 1.810 1.715 1.810 1.729 1.824 13,275 1.7341 3.89%
2016-10-25 0 2.570 2.530 2.680 2.520 2.680 42,000 110,935 2.6413 1.742 1.715 1.817 1.708 1.817 61,950 1.7907 -4.10%
2016-10-24 0 2.680 2.550 2.700 2.680 2.680 64,000 171,520 2.6800 1.817 1.729 1.830 1.817 1.817 94,401 1.8169 0.00%
2016-10-20 0 2.680 2.530 2.680 - - 0 0 - 1.817 1.715 1.817 - - 0 - -0.37%
2016-10-19 0 2.690 2.560 2.690 2.650 2.690 10,000 26,860 2.6860 1.824 1.736 1.824 1.797 1.824 14,750 1.8210 1.51%
2016-10-18 0 2.650 2.650 2.660 2.480 2.680 201,000 522,555 2.5998 1.797 1.797 1.803 1.681 1.817 296,477 1.7625 4.74%
2016-10-17 0 2.530 2.530 2.720 2.530 2.530 500 1,265 2.5300 1.715 1.715 1.844 1.715 1.715 738 1.7152 -2.69%
2016-10-14 0 2.600 2.600 2.750 2.600 2.680 73,000 190,990 2.6163 1.763 1.763 1.864 1.763 1.817 107,676 1.7738 -3.70%
2016-10-13 0 2.700 2.670 2.780 2.700 2.700 3,500 9,450 2.7000 1.830 1.810 1.885 1.830 1.830 5,163 1.8305 0.00%
2016-10-12 0 2.700 2.620 2.800 - - 0 0 - 1.830 1.776 1.898 - - 0 - 0.00%
2016-10-11 0 2.700 2.690 2.800 2.700 2.730 89,500 241,760 2.7012 1.830 1.824 1.898 1.830 1.851 132,013 1.8313 -4.59%
2016-10-07 0 2.830 2.800 2.830 2.810 2.830 270,000 762,870 2.8254 1.919 1.898 1.919 1.905 1.919 398,253 1.9155 4.81%
2016-10-06 0 2.700 2.700 2.780 2.700 2.700 10,000 27,000 2.7000 1.830 1.830 1.885 1.830 1.830 14,750 1.8305 1.50%
2016-10-05 0 2.660 2.660 2.790 2.660 2.720 20,500 54,930 2.6795 1.803 1.803 1.892 1.803 1.844 30,238 1.8166 -0.37%
2016-10-04 0 2.670 2.670 2.750 2.660 2.780 393,500 1,080,745 2.7465 1.810 1.810 1.864 1.803 1.885 580,416 1.8620 -1.84%
2016-10-03 0 2.720 2.700 2.830 2.720 2.880 78,500 225,130 2.8679 1.844 1.830 1.919 1.844 1.953 115,788 1.9443 -2.86%
2016-09-30 0 2.800 2.690 2.820 2.690 2.800 69,500 191,855 2.7605 1.898 1.824 1.912 1.824 1.898 102,513 1.8715 2.94%
2016-09-29 0 2.720 2.720 2.850 2.720 2.850 21,000 57,830 2.7538 1.844 1.844 1.932 1.844 1.932 30,975 1.8670 -2.16%
2016-09-28 0 2.780 2.760 2.860 2.750 2.880 85,000 237,380 2.7927 1.885 1.871 1.939 1.864 1.953 125,376 1.8933 -3.47%
2016-09-27 0 2.880 2.790 2.880 2.800 2.900 331,500 949,920 2.8655 1.953 1.892 1.953 1.898 1.966 488,966 1.9427 0.35%
2016-09-26 0 2.870 2.780 2.880 2.870 2.870 500 1,435 2.8700 1.946 1.885 1.953 1.946 1.946 738 1.9457 0.70%
2016-09-23 0 2.850 2.830 2.900 2.830 2.850 211,000 601,140 2.8490 1.932 1.919 1.966 1.919 1.932 311,227 1.9315 -3.06%
2016-09-22 0 2.940 2.820 2.940 2.810 2.950 171,500 503,610 2.9365 1.993 1.912 1.993 1.905 2.000 252,964 1.9908 0.34%
2016-09-21 0 2.930 2.830 2.940 2.760 2.930 71,000 201,800 2.8423 1.986 1.919 1.993 1.871 1.986 104,726 1.9269 1.03%
2016-09-20 0 2.900 2.800 2.900 2.900 2.950 530,500 1,538,820 2.9007 1.966 1.898 1.966 1.966 2.000 782,493 1.9666 -2.68%
2016-09-19 0 2.980 2.820 2.980 2.980 2.980 5,000 14,900 2.9800 2.020 1.912 2.020 2.020 2.020 7,375 2.0203 -0.67%
2016-09-15 0 3.000 2.780 3.000 2.800 3.000 23,000 66,250 2.8804 2.034 1.885 2.034 1.898 2.034 33,925 1.9528 2.04%
2016-09-14 0 2.940 2.800 2.940 2.830 2.940 7,500 21,100 2.8133 1.993 1.898 1.993 1.919 1.993 11,063 1.9073 5.00%
2016-09-13 0 2.800 2.780 2.930 2.800 2.820 52,500 147,080 2.8015 1.898 1.885 1.986 1.898 1.912 77,438 1.8993 -0.71%
2016-09-12 0 2.820 2.820 2.940 2.810 2.830 27,000 76,095 2.8183 1.912 1.912 1.993 1.905 1.919 39,825 1.9107 -6.62%
2016-09-09 0 3.020 2.940 3.160 2.930 3.020 200,500 602,925 3.0071 2.047 1.993 2.142 1.986 2.047 295,740 2.0387 -2.58%
2016-09-08 0 3.100 3.000 3.100 3.000 3.100 589,000 1,824,310 3.0973 2.102 2.034 2.102 2.034 2.102 868,781 2.0999 3.33%
2016-09-07 0 3.000 3.000 3.040 2.990 3.000 311,500 934,435 2.9998 2.034 2.034 2.061 2.027 2.034 459,466 2.0337 -0.66%
2016-09-06 0 3.020 2.870 3.020 2.850 3.030 439,000 1,315,310 2.9962 2.047 1.946 2.047 1.932 2.054 647,529 2.0313 5.59%
2016-09-05 0 2.860 2.800 2.940 2.860 2.860 5,000 14,300 2.8600 1.939 1.898 1.993 1.939 1.939 7,375 1.9390 2.14%
2016-09-02 0 2.800 2.870 2.910 2.760 3.000 15,500 43,820 2.8271 1.898 1.946 1.973 1.871 2.034 22,863 1.9167 -7.89%
2016-09-01 0 3.040 2.940 3.100 2.930 3.040 8,500 25,455 2.9947 2.061 1.993 2.102 1.986 2.061 12,538 2.0303 5.56%
2016-08-31 0 2.880 2.770 2.880 - - 0 0 - 1.953 1.878 1.953 - - 0 - 0.00%
2016-08-30 0 2.880 2.880 3.000 2.730 2.730 1,000 2,730 2.7300 1.953 1.953 2.034 1.851 1.851 1,475 1.8508 0.35%
2016-08-29 0 2.870 2.730 3.020 - - 0 0 - 1.946 1.851 2.047 - - 0 - 0.00%
2016-08-26 0 2.870 2.870 2.910 2.800 2.800 13,000 36,400 2.8000 1.946 1.946 1.973 1.898 1.898 19,175 1.8983 0.70%
2016-08-25 0 2.850 2.850 2.880 2.740 2.750 4,000 10,965 2.7413 1.932 1.932 1.953 1.858 1.864 5,900 1.8585 -2.06%
2016-08-24 0 2.910 2.810 2.970 2.880 2.910 27,000 78,290 2.8996 1.973 1.905 2.014 1.953 1.973 39,825 1.9658 -2.68%
2016-08-23 0 2.990 2.900 2.990 3.000 3.000 2,000 6,000 3.0000 2.027 1.966 2.027 2.034 2.034 2,950 2.0339 -0.99%
2016-08-22 0 3.020 2.850 3.020 2.940 3.030 32,000 94,515 2.9536 2.047 1.932 2.047 1.993 2.054 47,200 2.0024 -2.58%
2016-08-19 0 3.100 2.920 3.100 2.930 3.180 55,500 166,480 2.9996 2.102 1.980 2.102 1.986 2.156 81,863 2.0336 0.65%
2016-08-18 0 3.080 2.950 3.090 3.030 3.080 1,500 4,570 3.0467 2.088 2.000 2.095 2.054 2.088 2,213 2.0655 -0.65%
2016-08-17 0 3.100 2.970 3.150 - - 0 0 - 2.102 2.014 2.136 - - 0 - 0.00%
2016-08-16 0 3.100 3.000 3.140 2.940 3.160 70,000 215,560 3.0794 2.102 2.034 2.129 1.993 2.142 103,251 2.0877 0.00%
2016-08-15 0 3.100 3.010 3.100 3.000 3.280 15,500 47,760 3.0813 2.102 2.041 2.102 2.034 2.224 22,863 2.0890 0.65%
2016-08-12 0 3.080 3.010 3.140 3.000 3.160 10,500 32,520 3.0971 2.088 2.041 2.129 2.034 2.142 15,488 2.0997 1.65%
2016-08-11 0 3.030 3.030 3.160 3.030 3.030 1,500 4,545 3.0300 2.054 2.054 2.142 2.054 2.054 2,213 2.0542 -4.42%
2016-08-10 0 3.170 3.030 3.170 - - 12,000 38,160 3.1800 2.149 2.054 2.149 - - 17,700 2.1559 -0.31%
2016-08-09 0 3.180 3.020 3.170 3.000 3.200 216,500 687,070 3.1735 2.156 2.047 2.149 2.034 2.169 319,340 2.1515 2.58%
2016-08-08 0 3.100 2.870 3.150 3.100 3.100 47,000 145,700 3.1000 2.102 1.946 2.136 2.102 2.102 69,325 2.1017 0.00%
2016-08-05 0 3.100 3.010 3.100 3.000 3.280 575,500 1,767,890 3.0719 2.102 2.041 2.102 2.034 2.224 848,868 2.0826 0.00%
2016-08-04 0 3.100 3.010 3.170 2.920 3.380 782,500 2,486,715 3.1779 2.102 2.041 2.149 1.980 2.292 1,154,195 2.1545 -3.13%
2016-08-03 0 3.200 3.010 3.220 - - 0 0 - 2.169 2.041 2.183 - - 0 - 0.00%
2016-08-01 0 3.200 3.100 3.200 3.200 3.450 4,000 13,120 3.2800 2.169 2.102 2.169 2.169 2.339 5,900 2.2237 -2.14%
2016-07-29 0 3.270 3.000 3.270 3.000 3.620 675,000 2,122,105 3.1439 2.217 2.034 2.217 2.034 2.454 995,632 2.1314 -7.63%
2016-07-28 0 3.540 3.280 3.520 3.270 3.640 18,000 62,055 3.4475 2.400 2.224 2.386 2.217 2.468 26,550 2.3373 2.02%
2016-07-27 0 3.470 3.360 3.470 3.360 3.650 11,000 37,610 3.4191 2.353 2.278 2.353 2.278 2.475 16,225 2.3180 -3.07%
2016-07-26 0 3.580 3.340 3.580 3.300 3.640 74,500 252,880 3.3944 2.427 2.264 2.427 2.237 2.468 109,888 2.3012 2.29%
2016-07-25 0 3.500 3.330 3.500 3.220 3.540 4,000 13,360 3.3400 2.373 2.258 2.373 2.183 2.400 5,900 2.2644 -1.41%
2016-07-22 0 3.550 3.440 3.550 3.450 3.750 154,000 543,605 3.5299 2.407 2.332 2.407 2.339 2.542 227,152 2.3931 -0.84%
2016-07-21 0 3.580 3.490 3.590 3.500 3.620 24,000 85,375 3.5573 2.427 2.366 2.434 2.373 2.454 35,400 2.4117 -1.10%
2016-07-20 0 3.620 3.430 3.620 3.470 3.630 23,000 79,905 3.4741 2.454 2.325 2.454 2.353 2.461 33,925 2.3553 1.12%
2016-07-19 0 3.580 3.490 3.580 3.480 3.700 118,000 423,120 3.5858 2.427 2.366 2.427 2.359 2.508 174,051 2.4310 0.00%
2016-07-18 0 3.580 3.510 3.640 3.450 3.800 369,000 1,275,740 3.4573 2.427 2.380 2.468 2.339 2.576 544,279 2.3439 -3.24%
2016-07-15 0 3.700 3.520 3.700 3.500 3.750 5,000 17,765 3.5530 2.508 2.386 2.508 2.373 2.542 7,375 2.4088 -0.80%
2016-07-14 0 3.730 3.510 3.730 - - 0 0 - 2.529 2.380 2.529 - - 0 - -0.53%
2016-07-13 0 3.750 3.490 3.750 3.500 3.950 9,500 33,990 3.5779 2.542 2.366 2.542 2.373 2.678 14,013 2.4257 -1.32%
2016-07-12 0 3.800 3.500 3.800 - - 0 0 - 2.576 2.373 2.576 - - 0 - -1.81%
2016-07-11 0 3.870 3.430 3.870 3.820 3.940 1,000 3,880 3.8800 2.624 2.325 2.624 2.590 2.671 1,475 2.6305 2.38%
2016-07-08 0 3.780 3.450 3.780 3.850 3.850 500 1,925 3.8500 2.563 2.339 2.563 2.610 2.610 738 2.6102 3.56%
2016-07-07 0 3.650 3.470 3.650 3.470 3.720 49,000 171,610 3.5022 2.475 2.353 2.475 2.353 2.522 72,275 2.3744 -1.88%
2016-07-06 0 3.720 3.510 3.830 3.480 3.720 34,500 123,880 3.5907 2.522 2.380 2.597 2.359 2.522 50,888 2.4344 0.00%
2016-07-05 0 3.720 3.720 3.830 3.700 3.710 21,500 79,555 3.7002 2.522 2.522 2.597 2.508 2.515 31,713 2.5086 1.36%
2016-07-04 0 3.670 3.670 3.920 3.670 3.710 7,000 25,890 3.6986 2.488 2.488 2.658 2.488 2.515 10,325 2.5075 -5.90%
2016-06-30 0 3.900 3.620 3.900 3.600 4.100 26,500 98,600 3.7208 2.644 2.454 2.644 2.441 2.780 39,088 2.5225 8.33%
2016-06-29 0 3.600 3.500 3.690 3.580 3.600 42,000 150,695 3.5880 2.441 2.373 2.502 2.427 2.441 61,950 2.4325 -2.44%
2016-06-28 0 3.690 3.500 3.700 3.490 3.690 354,000 1,305,485 3.6878 2.502 2.373 2.508 2.366 2.502 522,154 2.5002 5.43%
2016-06-27 0 3.500 3.500 3.730 3.440 3.450 6,000 20,675 3.4458 2.373 2.373 2.529 2.332 2.339 8,850 2.3361 -2.78%
2016-06-24 0 3.600 3.500 3.600 3.600 3.660 47,000 169,710 3.6109 2.441 2.373 2.441 2.441 2.481 69,325 2.4480 -2.70%
2016-06-23 0 3.700 3.660 3.880 3.680 3.700 20,500 75,590 3.6873 2.508 2.481 2.630 2.495 2.508 30,238 2.4999 -4.64%
2016-06-22 0 3.880 3.720 3.920 3.880 3.880 60,000 232,800 3.8800 2.630 2.522 2.658 2.630 2.630 88,501 2.6305 0.00%
2016-06-21 0 3.880 3.680 3.890 3.880 3.880 200,000 776,000 3.8800 2.630 2.495 2.637 2.630 2.630 295,002 2.6305 4.02%
2016-06-20 0 3.730 3.730 3.920 3.690 3.940 321,000 1,261,650 3.9304 2.529 2.529 2.658 2.502 2.671 473,478 2.6646 -4.11%
2016-06-17 0 3.890 3.720 3.890 3.850 3.900 183,000 713,500 3.8989 2.637 2.522 2.637 2.610 2.644 269,927 2.6433 -1.52%
2016-06-16 0 3.950 3.700 3.950 3.950 3.950 538,000 2,125,100 3.9500 2.678 2.508 2.678 2.678 2.678 793,555 2.6779 3.95%
2016-06-15 0 3.800 3.670 3.900 3.800 3.800 10,000 38,000 3.8000 2.576 2.488 2.644 2.576 2.576 14,750 2.5763 -2.56%
2016-06-14 0 3.900 3.700 3.900 3.890 3.900 376,000 1,462,900 3.8907 2.644 2.508 2.644 2.637 2.644 554,604 2.6377 0.00%
2016-06-13 0 3.900 3.690 3.900 - - 0 0 - 2.644 2.502 2.644 - - 0 - -0.51%
2016-06-10 0 3.920 3.710 3.920 - - 0 0 - 2.658 2.515 2.658 - - 0 - -0.76%
2016-06-08 0 3.950 3.890 3.950 3.890 3.950 20,500 80,245 3.9144 2.678 2.637 2.678 2.637 2.678 30,238 2.6538 6.76%
2016-06-07 0 3.700 3.500 3.890 - - 0 0 - 2.508 2.373 2.637 - - 0 - 0.00%
2016-06-06 0 3.700 3.680 3.700 3.700 3.720 5,500 20,430 3.7145 2.508 2.495 2.508 2.508 2.522 8,113 2.5183 -4.88%
2016-06-03 0 3.890 3.730 3.890 - - 0 0 - 2.637 2.529 2.637 - - 0 - -0.26%
2016-06-02 0 3.900 3.700 3.900 3.900 3.950 1,034,500 4,035,115 3.9005 2.644 2.508 2.644 2.644 2.678 1,525,898 2.6444 0.00%
2016-06-01 0 3.900 3.850 3.900 3.900 3.910 1,296,000 5,054,450 3.9000 2.644 2.610 2.644 2.644 2.651 1,911,613 2.6441 0.00%
2016-05-31 0 3.900 3.800 3.900 3.910 3.910 2,500 9,775 3.9100 2.644 2.576 2.644 2.651 2.651 3,688 2.6508 -6.02%
2016-05-30 0 4.150 3.850 4.150 3.550 4.150 94,000 361,965 3.8507 2.814 2.610 2.814 2.407 2.814 138,651 2.6106 16.90%
2016-05-27 0 3.550 3.550 3.600 3.500 3.550 23,000 80,610 3.5048 2.407 2.407 2.441 2.373 2.407 33,925 2.3761 0.00%
2016-05-26 0 3.550 3.360 3.680 3.350 3.550 23,000 79,630 3.4622 2.407 2.278 2.495 2.271 2.407 33,925 2.3472 3.80%
2016-05-25 0 3.420 3.400 3.550 - - 0 0 - 2.319 2.305 2.407 - - 0 - 0.00%
2016-05-24 0 3.420 3.420 3.530 3.410 3.410 6,500 22,165 3.4100 2.319 2.319 2.393 2.312 2.312 9,588 2.3118 -2.29%
2016-05-23 0 3.500 3.360 3.560 3.340 3.500 2,500 8,430 3.3720 2.373 2.278 2.414 2.264 2.373 3,688 2.2861 4.17%
2016-05-20 0 3.360 3.360 3.590 3.350 3.780 130,500 457,945 3.5092 2.278 2.278 2.434 2.271 2.563 192,489 2.3791 -4.00%
2016-05-19 0 3.500 3.500 3.920 3.500 3.520 32,000 112,040 3.5013 2.373 2.373 2.658 2.373 2.386 47,200 2.3737 -5.41%
2016-05-18 0 3.700 3.650 3.900 3.700 3.700 1,000 3,700 3.7000 2.508 2.475 2.644 2.508 2.508 1,475 2.5085 -1.33%
2016-05-17 0 3.750 3.680 3.940 3.550 4.050 50,500 188,755 3.7377 2.542 2.495 2.671 2.407 2.746 74,488 2.5340 -5.06%
2016-05-16 0 3.950 3.930 4.100 3.950 4.250 26,500 106,055 4.0021 2.678 2.664 2.780 2.678 2.881 39,088 2.7133 -1.00%
2016-05-13 0 3.990 3.780 3.990 3.900 4.000 11,000 43,595 3.9632 2.705 2.563 2.705 2.644 2.712 16,225 2.6869 5.00%
2016-05-12 0 3.800 3.640 3.990 3.630 4.000 10,000 37,175 3.7175 2.576 2.468 2.705 2.461 2.712 14,750 2.5203 -4.76%
2016-05-11 0 3.990 3.700 4.000 3.990 3.990 500 1,995 3.9900 2.705 2.508 2.712 2.705 2.705 738 2.7051 5.00%
2016-05-10 0 3.800 3.630 4.000 3.800 4.000 8,000 31,705 3.9631 2.576 2.461 2.712 2.576 2.712 11,800 2.6868 -5.00%
2016-05-09 0 4.000 3.810 4.020 3.850 4.000 12,000 46,660 3.8883 2.712 2.583 2.725 2.610 2.712 17,700 2.6361 -3.61%
2016-05-06 0 4.150 3.870 4.150 4.150 4.200 2,500 10,425 4.1700 2.814 2.624 2.814 2.814 2.847 3,688 2.8271 1.22%
2016-05-05 0 4.100 4.100 4.130 4.100 4.130 39,000 160,145 4.1063 2.780 2.780 2.800 2.780 2.800 57,525 2.7839 3.54%
2016-05-04 0 3.960 3.900 4.020 3.960 4.000 5,000 19,900 3.9800 2.685 2.644 2.725 2.685 2.712 7,375 2.6983 -1.00%
2016-05-03 0 4.000 4.000 4.150 3.970 4.050 10,500 42,410 4.0390 2.712 2.712 2.814 2.692 2.746 15,488 2.7383 -1.23%
2016-04-29 0 4.050 4.050 4.170 4.050 4.050 5,000 20,250 4.0500 2.746 2.746 2.827 2.746 2.746 7,375 2.7457 0.00%
2016-04-28 0 4.050 4.050 4.200 4.000 4.050 9,000 36,300 4.0333 2.746 2.746 2.847 2.712 2.746 13,275 2.7344 0.00%
2016-04-27 0 4.050 4.030 4.220 4.050 4.070 21,500 87,230 4.0572 2.746 2.732 2.861 2.746 2.759 31,713 2.7506 -1.22%
2016-04-26 0 4.100 4.080 4.200 4.100 4.320 39,000 161,090 4.1305 2.780 2.766 2.847 2.780 2.929 57,525 2.8003 -3.53%
2016-04-25 0 4.250 4.100 4.250 - - 0 0 - 2.881 2.780 2.881 - - 0 - -0.23%
2016-04-22 0 4.260 4.100 4.270 4.110 4.480 20,500 87,195 4.2534 2.888 2.780 2.895 2.786 3.037 30,238 2.8837 1.43%
2016-04-21 0 4.200 4.200 4.380 4.040 4.240 103,500 433,265 4.1861 2.847 2.847 2.969 2.739 2.875 152,664 2.8380 2.44%
2016-04-20 0 4.100 4.000 4.100 4.090 4.100 17,500 71,675 4.0957 2.780 2.712 2.780 2.773 2.780 25,813 2.7767 1.23%
2016-04-19 0 4.050 4.000 4.050 4.100 4.180 57,000 233,825 4.1022 2.746 2.712 2.746 2.780 2.834 84,076 2.7811 -1.22%
2016-04-18 0 4.100 3.920 4.100 3.900 4.180 21,500 85,190 3.9623 2.780 2.658 2.780 2.644 2.834 31,713 2.6863 3.80%
2016-04-15 0 3.950 3.950 4.300 3.910 4.000 147,000 582,510 3.9627 2.678 2.678 2.915 2.651 2.712 216,826 2.6865 0.00%
2016-04-14 0 3.950 3.920 4.050 3.900 4.250 83,000 342,010 4.1206 2.678 2.658 2.746 2.644 2.881 122,426 2.7936 -7.71%
2016-04-13 0 4.280 4.090 4.290 4.280 4.290 10,500 44,945 4.2805 2.902 2.773 2.908 2.902 2.908 15,488 2.9020 4.65%
2016-04-12 0 4.090 4.090 4.320 4.080 4.200 17,500 72,600 4.1486 2.773 2.773 2.929 2.766 2.847 25,813 2.8126 -2.62%
2016-04-11 0 4.200 4.070 4.250 - - 0 0 - 2.847 2.759 2.881 - - 0 - 0.00%
2016-04-08 0 4.200 4.020 4.250 4.000 4.200 49,500 201,375 4.0682 2.847 2.725 2.881 2.712 2.847 73,013 2.7581 2.19%
2016-04-07 0 4.110 4.110 4.290 4.110 4.120 1,000 4,115 4.1150 2.786 2.786 2.908 2.786 2.793 1,475 2.7898 -2.38%
2016-04-06 0 4.210 4.210 4.400 4.210 4.620 60,500 260,435 4.3047 2.854 2.854 2.983 2.854 3.132 89,238 2.9184 -4.32%
2016-04-05 0 4.400 4.230 4.450 4.200 4.400 68,000 292,960 4.3082 2.983 2.868 3.017 2.847 2.983 100,301 2.9208 0.00%
2016-04-01 0 4.400 4.300 4.420 4.050 4.450 164,000 692,345 4.2216 2.983 2.915 2.997 2.746 3.017 241,902 2.8621 9.73%
2016-03-31 0 4.010 4.010 4.100 3.950 4.200 53,000 218,870 4.1296 2.719 2.719 2.780 2.678 2.847 78,176 2.7997 1.52%
2016-03-30 0 3.950 3.700 4.200 3.950 4.340 105,000 446,770 4.2550 2.678 2.508 2.847 2.678 2.942 154,876 2.8847 2.86%
2016-03-29 0 3.840 3.660 4.050 3.690 3.900 21,000 79,770 3.7986 2.603 2.481 2.746 2.502 2.644 30,975 2.5753 4.07%
2016-03-24 0 3.690 3.690 3.790 3.600 3.630 7,500 27,150 3.6200 2.502 2.502 2.569 2.441 2.461 11,063 2.4542 -2.89%
2016-03-23 0 3.800 3.590 3.800 3.800 3.800 4,500 17,100 3.8000 2.576 2.434 2.576 2.576 2.576 6,638 2.5763 2.15%
2016-03-22 0 3.720 3.670 3.790 - - 0 0 - 2.522 2.488 2.569 - - 0 - 0.00%
2016-03-21 0 3.720 3.720 3.890 3.650 3.760 10,000 37,170 3.7170 2.522 2.522 2.637 2.475 2.549 14,750 2.5200 -4.62%
2016-03-18 0 3.900 3.750 3.900 4.000 4.000 10,000 40,000 4.0000 2.644 2.542 2.644 2.712 2.712 14,750 2.7118 0.00%
2016-03-17 0 3.900 3.720 3.990 - - 0 0 - 2.644 2.522 2.705 - - 0 - 0.00%
2016-03-16 0 3.900 3.710 3.990 - - 0 0 - 2.644 2.515 2.705 - - 0 - 0.00%
2016-03-15 0 3.900 3.700 3.990 - - 0 0 - 2.644 2.508 2.705 - - 0 - 0.00%
2016-03-14 0 3.900 3.700 4.070 3.800 3.960 7,000 27,220 3.8886 2.644 2.508 2.759 2.576 2.685 10,325 2.6363 2.63%
2016-03-11 0 3.800 3.720 4.000 - - 0 0 - 2.576 2.522 2.712 - - 0 - 0.00%
2016-03-10 0 3.800 3.690 4.000 3.800 3.800 10,000 38,000 3.8000 2.576 2.502 2.712 2.576 2.576 14,750 2.5763 0.80%
2016-03-09 0 3.770 3.770 3.960 - - 0 0 - 2.556 2.556 2.685 - - 0 - 0.27%
2016-03-08 0 3.760 3.750 4.000 3.760 3.760 10,000 37,600 3.7600 2.549 2.542 2.712 2.549 2.549 14,750 2.5491 -6.93%
2016-03-07 0 4.040 3.760 4.040 4.000 4.080 10,500 42,325 4.0310 2.739 2.549 2.739 2.712 2.766 15,488 2.7328 3.32%
2016-03-04 0 3.910 3.770 4.250 3.910 3.910 18,500 72,485 3.9181 2.651 2.556 2.881 2.651 2.651 27,288 2.6563 -2.01%
2016-03-03 0 3.990 3.720 3.990 - - 0 0 - 2.705 2.522 2.705 - - 0 - -0.25%
2016-03-02 0 4.000 3.710 4.000 4.010 4.010 5,000 20,050 4.0100 2.712 2.515 2.712 2.719 2.719 7,375 2.7186 3.09%
2016-03-01 0 3.880 3.700 3.880 3.650 3.880 38,000 142,305 3.7449 2.630 2.508 2.630 2.475 2.630 56,050 2.5389 -3.00%
2016-02-29 0 4.000 3.760 4.100 - - 0 0 - 2.712 2.549 2.780 - - 0 - 0.00%
2016-02-26 0 4.000 3.900 4.000 3.900 4.000 42,500 167,475 3.9406 2.712 2.644 2.712 2.644 2.712 62,688 2.6716 6.38%
2016-02-25 0 3.760 3.760 4.180 3.750 3.750 20,000 75,000 3.7500 2.549 2.549 2.834 2.542 2.542 29,500 2.5424 0.27%
2016-02-24 0 3.750 3.750 3.800 3.740 3.800 3,500 13,210 3.7743 2.542 2.542 2.576 2.536 2.576 5,163 2.5588 -2.60%
2016-02-23 0 3.850 3.800 3.990 3.850 3.990 6,500 25,235 3.8823 2.610 2.576 2.705 2.610 2.705 9,588 2.6321 -4.70%
2016-02-22 0 4.040 3.900 4.100 4.040 4.050 5,000 20,225 4.0450 2.739 2.644 2.780 2.739 2.746 7,375 2.7424 -1.46%
2016-02-19 0 4.100 4.090 4.100 4.100 4.390 13,500 58,250 4.3148 2.780 2.773 2.780 2.780 2.976 19,913 2.9253 2.50%
2016-02-18 0 4.000 3.860 4.290 - - 0 0 - 2.712 2.617 2.908 - - 0 - 0.00%
2016-02-17 0 4.000 3.820 4.000 4.000 4.000 6,000 24,000 4.0000 2.712 2.590 2.712 2.712 2.712 8,850 2.7118 -2.44%
2016-02-16 0 4.100 3.870 4.100 - - 0 0 - 2.780 2.624 2.780 - - 0 - 0.00%
2016-02-15 0 4.100 3.900 4.100 - - 0 0 - 2.780 2.644 2.780 - - 0 - 0.00%
2016-02-12 0 4.100 3.800 4.100 - - 0 0 - 2.780 2.576 2.780 - - 0 - -2.15%
2016-02-11 0 4.190 3.810 4.190 - - 0 0 - 2.841 2.583 2.841 - - 0 - -0.24%
2016-02-05 0 4.200 3.900 4.200 3.920 4.200 18,000 72,675 4.0375 2.847 2.644 2.847 2.658 2.847 26,550 2.7373 2.69%
2016-02-04 0 4.090 4.010 4.210 3.840 4.180 15,000 60,995 4.0663 2.773 2.719 2.854 2.603 2.834 22,125 2.7568 0.99%
2016-02-03 0 4.050 3.810 4.150 3.720 4.330 24,500 94,530 3.8584 2.746 2.583 2.814 2.522 2.936 36,138 2.6158 -3.57%
2016-02-02 0 4.200 4.020 4.320 4.000 4.200 14,000 58,380 4.1700 2.847 2.725 2.929 2.712 2.847 20,650 2.8271 2.44%
2016-02-01 0 4.100 3.860 4.240 4.180 4.180 500 2,090 4.1800 2.780 2.617 2.875 2.834 2.834 738 2.8339 0.00%
2016-01-29 0 4.100 3.950 4.180 3.960 4.300 36,500 145,640 3.9901 2.780 2.678 2.834 2.685 2.915 53,838 2.7052 -0.73%
2016-01-28 0 4.130 4.100 4.130 4.130 4.700 37,500 160,760 4.2869 2.800 2.780 2.800 2.800 3.186 55,313 2.9064 5.09%
2016-01-27 0 3.930 3.800 3.940 3.800 3.930 37,500 144,675 3.8580 2.664 2.576 2.671 2.576 2.664 55,313 2.6156 0.77%
2016-01-26 0 3.900 3.820 4.070 3.900 3.900 6,000 23,400 3.9000 2.644 2.590 2.759 2.644 2.644 8,850 2.6440 1.04%
2016-01-25 0 3.860 3.850 4.100 3.820 3.860 15,000 57,580 3.8387 2.617 2.610 2.780 2.590 2.617 22,125 2.6025 0.00%
2016-01-22 0 3.860 3.860 4.030 - - 0 0 - 2.617 2.617 2.732 - - 0 - 1.05%
2016-01-21 0 3.820 3.820 3.990 3.820 4.090 22,500 88,780 3.9458 2.590 2.590 2.705 2.590 2.773 33,188 2.6751 -6.83%
2016-01-20 0 4.100 3.880 4.100 3.900 4.100 61,500 249,980 4.0647 2.780 2.630 2.780 2.644 2.780 90,713 2.7557 -1.44%
2016-01-19 0 4.160 3.950 4.170 3.920 4.160 10,500 41,280 3.9314 2.820 2.678 2.827 2.658 2.820 15,488 2.6654 -0.48%
2016-01-18 0 4.180 3.850 4.180 4.180 4.180 4,000 16,720 4.1800 2.834 2.610 2.834 2.834 2.834 5,900 2.8339 3.98%
2016-01-15 0 4.020 3.680 4.020 3.850 4.030 36,000 139,960 3.8878 2.725 2.495 2.725 2.610 2.732 53,100 2.6358 4.69%
2016-01-14 0 3.840 3.780 3.850 3.840 4.000 46,500 179,035 3.8502 2.603 2.563 2.610 2.603 2.712 68,588 2.6103 3.78%
2016-01-13 0 3.700 3.610 3.850 3.700 4.040 61,000 232,015 3.8035 2.508 2.447 2.610 2.508 2.739 89,976 2.5786 -7.50%
2016-01-12 0 4.000 3.720 4.000 4.000 4.000 1,000 4,000 4.0000 2.712 2.522 2.712 2.712 2.712 1,475 2.7118 0.00%
2016-01-11 0 4.000 4.000 4.180 4.000 4.150 22,500 90,075 4.0033 2.712 2.712 2.834 2.712 2.814 33,188 2.7141 -3.61%
2016-01-08 0 4.150 3.920 4.150 4.150 4.150 1,500 6,225 4.1500 2.814 2.658 2.814 2.814 2.814 2,213 2.8135 1.22%
2016-01-07 0 4.100 4.000 4.100 3.800 4.250 92,500 367,435 3.9723 2.780 2.712 2.780 2.576 2.881 136,438 2.6930 -4.65%
2016-01-06 0 4.300 4.300 4.500 4.300 4.500 12,000 53,200 4.4333 2.915 2.915 3.051 2.915 3.051 17,700 3.0056 -4.44%
2016-01-05 0 4.500 4.200 4.500 4.210 4.500 16,500 72,580 4.3988 3.051 2.847 3.051 2.854 3.051 24,338 2.9822 1.12%
2016-01-04 0 4.450 4.410 4.450 4.450 4.700 35,000 161,335 4.6096 3.017 2.990 3.017 3.017 3.186 51,625 3.1251 -4.71%
2015-12-31 0 4.670 4.430 4.700 - - 0 0 - 3.166 3.003 3.186 - - 0 - 0.00%
2015-12-30 0 4.670 4.500 4.670 4.590 4.790 119,500 556,485 4.6568 3.166 3.051 3.166 3.112 3.247 176,264 3.1571 1.74%
2015-12-29 0 4.590 4.450 4.590 4.350 4.700 112,500 517,575 4.6007 3.112 3.017 3.112 2.949 3.186 165,939 3.1191 -1.92%
2015-12-28 0 4.680 4.200 4.680 4.480 4.680 5,000 22,510 4.5020 3.173 2.847 3.173 3.037 3.173 7,375 3.0522 4.23%
2015-12-24 0 4.490 4.160 4.550 - - 0 0 - 3.044 2.820 3.085 - - 0 - 0.00%
2015-12-23 0 4.490 4.150 4.490 - - 0 0 - 3.044 2.814 3.044 - - 0 - -0.22%
2015-12-22 0 4.500 4.190 4.500 4.530 4.530 10,000 45,300 4.5300 3.051 2.841 3.051 3.071 3.071 14,750 3.0712 0.22%
2015-12-21 0 4.490 4.060 4.490 4.160 4.490 62,000 268,070 4.3237 3.044 2.753 3.044 2.820 3.044 91,451 2.9313 9.25%
2015-12-18 0 4.110 4.100 4.150 - - 0 0 - 2.786 2.780 2.814 - - 0 - 0.00%
2015-12-17 0 4.110 4.110 4.160 4.000 4.160 44,000 181,105 4.1160 2.786 2.786 2.820 2.712 2.820 64,900 2.7905 -2.61%
2015-12-16 0 4.220 4.080 4.220 4.280 4.280 2,000 8,560 4.2800 2.861 2.766 2.861 2.902 2.902 2,950 2.9017 -1.86%
2015-12-15 0 4.300 4.030 4.300 4.310 4.310 4,000 17,240 4.3100 2.915 2.732 2.915 2.922 2.922 5,900 2.9220 0.00%
2015-12-14 0 4.300 4.150 4.350 4.250 4.350 33,500 144,075 4.3007 2.915 2.814 2.949 2.881 2.949 49,413 2.9157 -3.80%
2015-12-11 0 4.470 4.150 4.480 4.320 4.490 138,000 618,585 4.4825 3.030 2.814 3.037 2.929 3.044 203,551 3.0390 3.95%
2015-12-10 0 4.300 4.130 4.390 4.300 4.300 500 2,150 4.3000 2.915 2.800 2.976 2.915 2.915 738 2.9152 0.00%
2015-12-09 0 4.300 4.300 4.410 4.180 4.280 55,500 233,630 4.2095 2.915 2.915 2.990 2.834 2.902 81,863 2.8539 -4.44%
2015-12-08 0 4.500 4.320 4.500 - - 0 0 - 3.051 2.929 3.051 - - 0 - -4.26%
2015-12-07 0 4.700 4.540 4.700 - - 0 0 - 3.186 3.078 3.186 - - 0 - -1.67%
2015-12-04 0 4.780 4.420 4.780 - - 0 0 - 3.241 2.997 3.241 - - 0 - -0.42%
2015-12-03 0 4.800 4.500 4.800 4.630 4.870 23,500 112,325 4.7798 3.254 3.051 3.254 3.139 3.302 34,663 3.2405 3.67%
2015-12-02 0 4.630 4.550 4.700 4.380 4.650 82,500 369,680 4.4810 3.139 3.085 3.186 2.969 3.153 121,688 3.0379 -1.49%
2015-12-01 0 4.700 4.500 4.750 4.500 4.700 23,000 106,650 4.6370 3.186 3.051 3.220 3.051 3.186 33,925 3.1437 0.00%
2015-11-30 0 4.700 4.660 4.700 - - 0 0 - 3.186 3.159 3.186 - - 0 - -2.08%
2015-11-27 0 4.800 4.560 4.800 - - 0 0 - 3.254 3.092 3.254 - - 0 - -0.41%
2015-11-26 0 4.820 4.600 4.820 - - 0 0 - 3.268 3.119 3.268 - - 0 - 0.00%
2015-11-25 0 4.820 4.660 4.880 4.600 4.820 61,000 282,630 4.6333 3.268 3.159 3.308 3.119 3.268 89,976 3.1412 5.24%
2015-11-24 0 4.580 4.580 4.700 4.540 4.710 30,000 138,495 4.6165 3.105 3.105 3.186 3.078 3.193 44,250 3.1298 -6.34%
2015-11-23 0 4.890 4.500 4.900 4.500 4.890 84,000 382,605 4.5548 3.315 3.051 3.322 3.051 3.315 123,901 3.0880 1.87%
2015-11-20 0 4.800 4.670 4.900 4.520 4.990 22,000 105,290 4.7859 3.254 3.166 3.322 3.064 3.383 32,450 3.2447 0.00%
2015-11-19 0 4.800 4.510 4.800 4.450 4.800 48,500 223,605 4.6104 3.254 3.058 3.254 3.017 3.254 71,538 3.1257 1.05%
2015-11-18 0 4.750 4.710 4.750 4.590 5.010 117,500 560,265 4.7682 3.220 3.193 3.220 3.112 3.397 173,314 3.2327 4.40%
2015-11-17 0 4.550 4.500 4.620 4.210 4.550 239,500 1,074,420 4.4861 3.085 3.051 3.132 2.854 3.085 353,265 3.0414 5.81%
2015-11-16 0 4.300 4.260 4.420 4.200 4.420 6,000 26,100 4.3500 2.915 2.888 2.997 2.847 2.997 8,850 2.9491 -3.80%
2015-11-13 0 4.470 4.130 4.470 4.020 4.470 4,500 19,115 4.2478 3.030 2.800 3.030 2.725 3.030 6,638 2.8798 1.13%
2015-11-12 0 4.420 4.260 4.430 4.250 4.420 12,000 51,165 4.2638 2.997 2.888 3.003 2.881 2.997 17,700 2.8907 1.38%
2015-11-11 0 4.360 4.230 4.390 4.150 4.360 19,500 84,295 4.3228 2.956 2.868 2.976 2.814 2.956 28,763 2.9307 -1.36%
2015-11-10 0 4.420 4.300 4.420 4.230 4.420 36,000 158,035 4.3899 2.997 2.915 2.997 2.868 2.997 53,100 2.9762 3.03%
2015-11-09 0 4.290 4.230 4.460 4.210 4.290 5,000 21,400 4.2800 2.908 2.868 3.024 2.854 2.908 7,375 2.9017 -2.28%
2015-11-06 0 4.390 4.290 4.400 4.130 4.520 37,500 167,015 4.4537 2.976 2.908 2.983 2.800 3.064 55,313 3.0195 -0.68%
2015-11-05 0 4.420 4.350 4.680 4.120 4.690 46,500 199,525 4.2909 2.997 2.949 3.173 2.793 3.180 68,588 2.9090 5.24%
2015-11-04 0 4.200 4.190 4.270 4.200 4.270 14,500 61,060 4.2110 2.847 2.841 2.895 2.847 2.895 21,388 2.8549 0.00%
2015-11-03 0 4.200 4.200 4.380 4.120 4.160 4,000 16,595 4.1488 2.847 2.847 2.969 2.793 2.820 5,900 2.8127 1.94%
2015-11-02 0 4.120 4.110 4.300 4.100 4.120 6,000 24,705 4.1175 2.793 2.786 2.915 2.780 2.793 8,850 2.7915 -4.19%
2015-10-30 0 4.300 4.100 4.300 4.100 4.300 10,500 44,940 4.2800 2.915 2.780 2.915 2.780 2.915 15,488 2.9017 4.88%
2015-10-29 0 4.100 4.100 4.380 4.060 4.260 22,500 94,710 4.2093 2.780 2.780 2.969 2.753 2.888 33,188 2.8538 -1.91%
2015-10-28 0 4.180 4.180 4.270 4.020 4.290 55,500 232,375 4.1869 2.834 2.834 2.895 2.725 2.908 81,863 2.8386 4.50%
2015-10-27 0 4.000 4.000 4.250 3.990 4.280 43,500 183,560 4.2198 2.712 2.712 2.881 2.705 2.902 64,163 2.8608 -8.68%
2015-10-26 0 4.380 4.380 4.480 4.200 4.380 6,500 28,175 4.3346 2.969 2.969 3.037 2.847 2.969 9,588 2.9387 -0.23%
2015-10-23 0 4.390 4.190 4.390 4.180 4.390 5,500 23,730 4.3145 2.976 2.841 2.976 2.834 2.976 8,113 2.9251 5.53%
2015-10-22 0 4.160 4.160 4.180 4.150 4.520 210,000 894,590 4.2600 2.820 2.820 2.834 2.814 3.064 309,752 2.8881 -8.77%
2015-10-20 0 4.560 4.560 4.650 4.460 4.560 5,000 22,710 4.5420 3.092 3.092 3.153 3.024 3.092 7,375 3.0793 -1.94%
2015-10-19 0 4.650 4.490 4.650 4.430 4.650 18,000 83,355 4.6308 3.153 3.044 3.153 3.003 3.153 26,550 3.1395 0.00%
2015-10-16 0 4.650 4.510 4.650 4.640 4.710 29,500 137,870 4.6736 3.153 3.058 3.153 3.146 3.193 43,513 3.1685 0.00%
2015-10-15 0 4.650 4.650 4.730 4.640 4.700 27,500 128,220 4.6625 3.153 3.153 3.207 3.146 3.186 40,563 3.1610 -0.64%
2015-10-14 0 4.680 4.680 4.880 4.640 4.840 86,000 404,700 4.7058 3.173 3.173 3.308 3.146 3.281 126,851 3.1904 -4.49%
2015-10-13 0 4.900 4.750 4.950 4.800 4.900 31,500 152,555 4.8430 3.322 3.220 3.356 3.254 3.322 46,463 3.2834 -2.97%
2015-10-12 0 5.050 4.950 5.100 4.800 5.050 19,500 96,850 4.9667 3.424 3.356 3.458 3.254 3.424 28,763 3.3672 0.60%
2015-10-09 0 5.020 4.960 5.020 5.050 5.250 16,500 85,555 5.1852 3.403 3.363 3.403 3.424 3.559 24,338 3.5153 -1.57%
2015-10-08 0 5.100 5.000 5.200 4.600 5.400 217,500 1,095,160 5.0352 3.458 3.390 3.525 3.119 3.661 320,815 3.4137 6.03%
2015-10-07 0 4.810 4.780 4.810 4.020 5.390 186,000 883,325 4.7491 3.261 3.241 3.261 2.725 3.654 274,352 3.2197 19.06%
2015-10-06 0 4.040 4.030 4.130 4.030 4.430 60,000 254,095 4.2349 2.739 2.732 2.800 2.732 3.003 88,501 2.8711 -1.46%
2015-10-05 0 4.100 4.020 4.100 3.900 4.100 67,500 275,815 4.0861 2.780 2.725 2.780 2.644 2.780 99,563 2.7703 1.23%
2015-10-02 0 4.050 4.050 4.200 4.050 4.360 5,000 20,445 4.0890 2.746 2.746 2.847 2.746 2.956 7,375 2.7722 0.00%
2015-09-30 0 4.050 4.050 4.250 3.860 4.000 1,000 3,930 3.9300 2.746 2.746 2.881 2.617 2.712 1,475 2.6644 2.27%
2015-09-29 0 3.960 3.960 4.380 3.960 3.960 1,000 3,960 3.9600 2.685 2.685 2.969 2.685 2.685 1,475 2.6847 0.51%
2015-09-25 0 3.940 3.940 4.260 3.870 4.360 1,500 6,060 4.0400 2.671 2.671 2.888 2.624 2.956 2,213 2.7390 -2.72%
2015-09-24 0 4.050 4.050 4.250 4.030 4.050 23,500 94,715 4.0304 2.746 2.746 2.881 2.732 2.746 34,663 2.7325 0.50%
2015-09-23 0 4.030 4.020 4.250 4.030 4.380 11,500 48,910 4.2530 2.732 2.725 2.881 2.732 2.969 16,963 2.8834 -6.28%
2015-09-22 0 4.300 4.300 4.350 4.060 4.380 3,500 14,455 4.1300 2.915 2.915 2.949 2.753 2.969 5,163 2.8000 3.37%
2015-09-21 0 4.160 4.150 4.380 3.950 4.200 36,000 148,855 4.1349 2.820 2.814 2.969 2.678 2.847 53,100 2.8033 -5.24%
2015-09-18 0 4.390 4.310 4.390 4.100 4.490 65,000 280,270 4.3118 2.976 2.922 2.976 2.780 3.044 95,876 2.9233 12.85%
2015-09-17 0 3.890 3.890 4.000 3.850 4.050 24,000 93,515 3.8965 2.637 2.637 2.712 2.610 2.746 35,400 2.6416 2.64%
2015-09-16 0 3.790 3.950 4.050 3.760 4.070 15,000 57,910 3.8607 2.569 2.678 2.746 2.549 2.759 22,125 2.6174 -5.01%
2015-09-15 0 3.990 3.850 3.990 - - 0 0 - 2.705 2.610 2.705 - - 0 - -0.25%
2015-09-14 0 4.000 3.850 4.000 3.810 4.140 17,500 68,095 3.8911 2.712 2.610 2.712 2.583 2.807 25,813 2.6380 1.52%
2015-09-11 0 3.940 3.940 4.050 3.900 4.170 29,500 116,755 3.9578 2.671 2.671 2.746 2.644 2.827 43,513 2.6832 1.03%
2015-09-10 0 3.900 3.900 3.930 3.700 3.980 69,500 266,195 3.8301 2.644 2.644 2.664 2.508 2.698 102,513 2.5967 -2.50%
2015-09-09 0 4.000 3.820 4.000 3.720 4.150 51,500 201,300 3.9087 2.712 2.590 2.712 2.522 2.814 75,963 2.6500 1.01%
2015-09-08 0 3.960 3.650 3.960 3.500 3.960 235,500 843,045 3.5798 2.685 2.475 2.685 2.373 2.685 347,365 2.4270 8.49%
2015-09-07 0 3.650 3.600 3.990 3.600 4.200 88,500 349,340 3.9473 2.475 2.441 2.705 2.441 2.847 130,538 2.6761 -10.54%
2015-09-04 0 4.080 3.720 4.080 3.670 4.170 19,500 75,705 3.8823 2.766 2.522 2.766 2.488 2.827 28,763 2.6321 -2.16%
2015-09-02 0 4.170 3.800 4.170 3.790 4.170 22,500 86,080 3.8258 2.827 2.576 2.827 2.569 2.827 33,188 2.5937 6.92%
2015-09-01 0 3.900 3.840 3.940 3.890 3.960 25,000 98,005 3.9202 2.644 2.603 2.671 2.637 2.685 36,875 2.6577 1.04%
2015-08-31 0 3.860 3.860 4.150 3.840 4.240 24,500 95,900 3.9143 2.617 2.617 2.814 2.603 2.875 36,138 2.6537 -6.99%
2015-08-28 0 4.150 4.000 4.160 4.160 4.240 18,500 77,305 4.1786 2.814 2.712 2.820 2.820 2.875 27,288 2.8330 -0.48%
2015-08-27 0 4.170 4.040 4.200 3.840 4.180 72,000 286,385 3.9776 2.827 2.739 2.847 2.603 2.834 106,201 2.6966 11.80%
2015-08-26 0 3.730 3.710 3.970 3.660 4.010 117,500 458,905 3.9056 2.529 2.515 2.692 2.481 2.719 173,314 2.6478 -10.98%
2015-08-25 0 4.190 4.150 4.300 4.000 4.300 53,000 217,440 4.1026 2.841 2.814 2.915 2.712 2.915 78,176 2.7814 -4.56%
2015-08-24 0 4.390 4.060 4.390 3.950 4.500 101,000 414,485 4.1038 2.976 2.753 2.976 2.678 3.051 148,976 2.7822 -5.39%
2015-08-21 0 4.640 4.270 4.740 3.900 5.000 131,500 588,065 4.4720 3.146 2.895 3.214 2.644 3.390 193,964 3.0318 -4.72%
2015-08-20 0 4.870 4.680 4.880 4.600 4.990 83,000 386,025 4.6509 3.302 3.173 3.308 3.119 3.383 122,426 3.1531 -3.37%
2015-08-19 0 5.040 4.910 5.050 4.850 5.140 27,000 132,350 4.9019 3.417 3.329 3.424 3.288 3.485 39,825 3.3233 -0.79%
2015-08-18 0 5.080 4.860 5.090 4.810 5.100 39,000 196,080 5.0277 3.444 3.295 3.451 3.261 3.458 57,525 3.4086 -4.69%
2015-08-17 0 5.330 5.080 5.330 5.250 5.340 14,500 76,475 5.2741 3.614 3.444 3.614 3.559 3.620 21,388 3.5757 2.50%
2015-08-14 0 5.200 5.200 5.350 5.010 5.590 519,000 2,778,520 5.3536 3.525 3.525 3.627 3.397 3.790 765,530 3.6295 -1.70%
2015-08-13 0 5.290 5.160 5.290 5.000 5.300 25,500 132,550 5.1980 3.586 3.498 3.586 3.390 3.593 37,613 3.5241 2.72%
2015-08-12 0 5.150 5.150 5.880 5.150 5.320 17,500 90,550 5.1743 3.492 3.492 3.986 3.492 3.607 25,813 3.5080 -6.36%
2015-08-11 0 5.500 5.200 5.650 5.500 5.700 4,000 22,500 5.6250 3.729 3.525 3.830 3.729 3.864 5,900 3.8135 -2.83%
2015-08-10 0 5.660 5.440 5.880 5.660 5.940 18,500 105,540 5.7049 3.837 3.688 3.986 3.837 4.027 27,288 3.8677 1.07%
2015-08-07 0 5.600 5.250 5.780 5.590 5.660 15,000 84,025 5.6017 3.797 3.559 3.919 3.790 3.837 22,125 3.7977 0.72%
2015-08-06 0 5.560 5.510 5.560 5.500 5.640 49,500 277,145 5.5989 3.769 3.736 3.769 3.729 3.824 73,013 3.7958 4.32%
2015-08-05 0 5.330 5.330 5.550 5.140 5.550 201,000 1,099,245 5.4689 3.614 3.614 3.763 3.485 3.763 296,477 3.7077 -6.00%
2015-08-04 0 5.670 5.300 5.680 5.210 5.670 6,500 35,980 5.5354 3.844 3.593 3.851 3.532 3.844 9,588 3.7528 -1.05%
2015-08-03 0 5.730 5.460 5.730 5.460 6.190 60,500 337,990 5.5866 3.885 3.702 3.885 3.702 4.197 89,238 3.7875 -4.50%
2015-07-31 0 6.000 5.800 6.010 5.250 6.010 7,500 44,635 5.9513 4.068 3.932 4.075 3.559 4.075 11,063 4.0348 0.17%
2015-07-30 0 5.990 5.900 6.000 5.610 6.400 31,000 192,710 6.2165 4.061 4.000 4.068 3.803 4.339 45,725 4.2145 0.17%
2015-07-29 0 5.980 5.580 5.670 5.540 6.000 23,000 128,650 5.5935 4.054 3.783 3.844 3.756 4.068 33,925 3.7922 5.84%
2015-07-28 0 5.650 5.650 5.750 5.650 6.500 108,000 643,740 5.9606 3.830 3.830 3.898 3.830 4.407 159,301 4.0410 -0.88%
2015-07-27 0 5.700 5.620 5.700 5.700 6.280 19,000 114,850 6.0447 3.864 3.810 3.864 3.864 4.258 28,025 4.0981 -10.24%
2015-07-24 0 6.350 5.910 6.360 5.800 6.370 1,000 6,085 6.0850 4.305 4.007 4.312 3.932 4.319 1,475 4.1254 -0.31%
2015-07-23 0 6.370 5.910 6.370 - - 0 0 - 4.319 4.007 4.319 - - 0 - -1.09%
2015-07-22 0 6.440 6.010 6.450 6.450 6.450 1,000 6,450 6.4500 4.366 4.075 4.373 4.373 4.373 1,475 4.3729 0.62%
2015-07-21 0 6.400 6.300 6.470 6.400 6.470 19,000 121,950 6.4184 4.339 4.271 4.386 4.339 4.386 28,025 4.3514 -3.76%
2015-07-20 0 6.650 6.350 6.650 6.720 6.760 2,000 13,500 6.7500 4.508 4.305 4.508 4.556 4.583 2,950 4.5762 3.26%
2015-07-17 0 6.440 6.310 6.440 6.200 6.450 1,382,500 8,840,540 6.3946 4.366 4.278 4.366 4.203 4.373 2,039,202 4.3353 4.72%
2015-07-16 0 6.150 5.970 6.160 6.000 6.300 71,500 430,560 6.0218 4.169 4.047 4.176 4.068 4.271 105,463 4.0826 -2.23%
2015-07-15 0 6.290 6.030 6.300 6.080 6.800 20,500 131,020 6.3912 4.264 4.088 4.271 4.122 4.610 30,238 4.3330 2.95%
2015-07-14 0 6.110 6.110 6.270 6.000 6.800 153,000 980,890 6.4110 4.142 4.142 4.251 4.068 4.610 225,677 4.3464 -5.42%
2015-07-13 0 6.460 6.300 6.480 6.020 6.570 51,000 321,515 6.3042 4.380 4.271 4.393 4.081 4.454 75,226 4.2740 5.04%
2015-07-10 0 6.150 6.000 6.150 5.600 6.550 207,500 1,247,620 6.0126 4.169 4.068 4.169 3.797 4.441 306,065 4.0763 10.81%
2015-07-09 0 5.550 5.350 5.550 4.500 5.670 437,500 2,276,580 5.2036 3.763 3.627 3.763 3.051 3.844 645,317 3.5278 23.33%
2015-07-08 0 4.500 4.200 4.690 4.100 5.300 410,500 1,845,465 4.4957 3.051 2.847 3.180 2.780 3.593 605,492 3.0479 -18.18%
2015-07-07 0 5.500 5.500 5.880 5.390 6.920 353,000 2,035,640 5.7667 3.729 3.729 3.986 3.654 4.691 520,679 3.9096 -12.14%
2015-07-06 0 6.260 6.260 6.290 6.100 7.680 233,000 1,520,720 6.5267 4.244 4.244 4.264 4.136 5.207 343,677 4.4248 -18.49%
2015-07-03 0 7.680 7.500 7.680 7.500 8.000 236,500 1,822,365 7.7056 5.207 5.085 5.207 5.085 5.424 348,840 5.2241 -4.00%
2015-07-02 0 8.000 8.000 8.170 8.000 8.600 82,500 669,975 8.1209 5.424 5.424 5.539 5.424 5.830 121,688 5.5057 -2.44%
2015-06-30 0 8.200 8.160 8.240 8.080 8.310 85,000 696,505 8.1942 5.559 5.532 5.586 5.478 5.634 125,376 5.5553 -1.20%
2015-06-29 0 8.300 8.300 8.390 7.880 9.000 780,000 6,383,580 8.1841 5.627 5.627 5.688 5.342 6.102 1,150,508 5.5485 -8.08%
2015-06-26 0 9.030 8.980 9.050 8.800 9.120 102,000 904,290 8.8656 6.122 6.088 6.136 5.966 6.183 150,451 6.0105 0.33%
2015-06-25 0 9.000 8.930 9.000 8.800 9.000 103,500 923,595 8.9236 6.102 6.054 6.102 5.966 6.102 152,664 6.0499 0.56%
2015-06-24 0 8.950 8.900 8.960 8.840 9.090 676,000 5,995,885 8.8697 6.068 6.034 6.075 5.993 6.163 997,107 6.0133 0.34%
2015-06-23 0 8.920 8.880 9.000 8.810 9.140 104,000 928,630 8.9291 6.047 6.020 6.102 5.973 6.197 153,401 6.0536 0.91%
2015-06-22 0 9.030 9.000 9.130 9.000 9.450 357,000 3,338,875 9.3526 5.993 5.973 6.059 5.973 6.272 537,906 6.2072 -2.06%
2015-06-19 0 9.220 9.110 9.300 9.110 9.520 70,000 648,780 9.2683 6.119 6.046 6.172 6.046 6.318 105,472 6.1512 -0.97%
2015-06-18 0 9.310 9.310 9.810 9.300 9.760 40,000 375,710 9.3928 6.179 6.179 6.511 6.172 6.478 60,270 6.2338 -2.62%
2015-06-17 0 9.560 9.500 9.580 9.200 9.750 52,500 498,320 9.4918 6.345 6.305 6.358 6.106 6.471 79,104 6.2996 -1.85%
2015-06-16 0 9.740 9.380 9.750 9.370 9.740 75,500 718,265 9.5134 6.464 6.225 6.471 6.219 6.464 113,759 6.3139 -2.50%
2015-06-15 0 9.990 9.760 9.990 9.780 10.18 139,000 1,390,605 10.004 6.630 6.478 6.630 6.491 6.756 209,437 6.6397 2.25%
2015-06-12 0 9.770 9.730 9.990 9.760 10.20 302,500 3,022,150 9.9906 6.484 6.458 6.630 6.478 6.770 455,789 6.6306 -0.10%
2015-06-11 0 9.780 9.650 9.800 9.500 10.40 397,500 3,934,485 9.8981 6.491 6.405 6.504 6.305 6.902 598,929 6.5692 2.41%
2015-06-10 0 9.550 9.550 9.560 8.800 9.570 788,000 7,143,745 9.0657 6.338 6.338 6.345 5.840 6.351 1,187,310 6.0167 9.77%
2015-06-09 0 8.700 8.700 8.800 8.500 9.350 180,500 1,605,875 8.8968 5.774 5.774 5.840 5.641 6.205 271,966 5.9047 -6.55%
2015-06-08 0 9.310 9.310 9.440 9.130 9.500 165,000 1,536,930 9.3147 6.179 6.179 6.265 6.059 6.305 248,612 6.1820 -3.02%
2015-06-05 0 9.600 9.590 9.610 9.290 10.00 207,000 1,991,940 9.6229 6.371 6.365 6.378 6.166 6.637 311,895 6.3866 -3.13%
2015-06-04 0 9.910 9.910 9.960 9.600 10.10 504,500 4,967,295 9.8460 6.577 6.577 6.610 6.371 6.703 760,150 6.5346 -3.22%
2015-06-03 0 10.24 10.10 10.26 10.10 10.56 185,000 1,902,590 10.284 6.796 6.703 6.809 6.703 7.009 278,747 6.8255 -2.10%
2015-06-02 0 10.46 10.42 10.46 10.34 10.50 155,000 1,611,100 10.394 6.942 6.916 6.942 6.863 6.969 233,545 6.8985 1.75%
2015-06-01 0 10.28 10.32 10.40 10.20 10.52 679,500 7,088,430 10.432 6.823 6.849 6.902 6.770 6.982 1,023,829 6.9234 -1.15%
2015-05-29 0 10.40 10.36 10.40 10.32 10.56 190,000 1,982,280 10.433 6.902 6.876 6.902 6.849 7.009 286,280 6.9243 -1.89%
2015-05-28 0 10.60 10.60 10.62 10.38 10.78 1,143,500 12,096,040 10.578 7.035 7.035 7.048 6.889 7.155 1,722,956 7.0205 0.76%
2015-05-27 0 10.52 10.50 10.52 10.26 10.62 412,500 4,327,310 10.490 6.982 6.969 6.982 6.809 7.048 621,530 6.9624 0.77%
2015-05-26 0 10.44 10.42 10.50 10.32 10.96 353,000 3,713,240 10.519 6.929 6.916 6.969 6.849 7.274 531,879 6.9814 2.55%
2015-05-22 0 10.18 10.20 10.24 10.18 10.42 366,500 3,757,400 10.252 6.756 6.770 6.796 6.756 6.916 552,220 6.8042 0.00%
2015-05-21 0 10.18 10.10 10.20 9.920 10.48 365,500 3,722,065 10.184 6.756 6.703 6.770 6.584 6.955 550,713 6.7586 -3.78%
2015-05-20 0 10.58 10.48 10.56 10.00 10.80 746,000 7,751,250 10.390 7.022 6.955 7.009 6.637 7.168 1,124,027 6.8960 5.80%
2015-05-19 0 10.00 10.00 10.10 10.00 10.70 655,500 6,687,440 10.202 6.637 6.637 6.703 6.637 7.101 987,667 6.7709 -5.66%
2015-05-18 0 10.60 10.34 10.60 9.910 10.62 430,000 4,428,345 10.299 7.035 6.863 7.035 6.577 7.048 647,898 6.8349 0.76%
2015-05-15 0 10.52 10.52 10.68 10.40 11.20 412,000 4,413,180 10.712 6.982 6.982 7.088 6.902 7.433 620,777 7.1091 -3.49%
2015-05-14 0 10.90 10.82 10.90 10.30 11.28 392,500 4,243,760 10.812 7.234 7.181 7.234 6.836 7.486 591,395 7.1758 -2.68%
2015-05-13 0 11.20 11.06 11.20 10.92 11.88 669,500 7,425,320 11.091 7.433 7.340 7.433 7.247 7.885 1,008,762 7.3608 -1.58%
2015-05-12 0 11.38 11.24 11.48 11.04 12.50 553,000 6,289,010 11.373 7.553 7.460 7.619 7.327 8.296 833,227 7.5478 -2.74%
2015-05-11 0 11.70 11.56 11.72 11.00 11.78 595,000 6,790,610 11.413 7.765 7.672 7.778 7.301 7.818 896,510 7.5745 4.84%
2015-05-08 0 11.16 10.90 11.16 10.62 12.50 2,250,000 25,027,550 11.123 7.407 7.234 7.407 7.048 8.296 3,390,163 7.3824 -10.72%
2015-05-07 0 12.50 12.38 12.50 11.50 14.78 2,984,500 39,009,470 13.071 8.296 8.216 8.296 7.632 9.809 4,496,863 8.6748 -8.49%
2015-05-06 1 13.66 13.64 13.80 10.36 14.28 5,883,500 74,760,300 12.707 9.066 9.053 9.159 6.876 9.477 8,864,899 8.4333 44.24%
2015-05-05 0 9.470 9.330 9.490 9.200 9.850 419,000 3,977,965 9.4939 6.285 6.192 6.298 6.106 6.537 631,324 6.3010 -3.86%
2015-05-04 0 9.850 9.820 9.930 9.650 10.00 529,000 5,243,270 9.9117 6.537 6.517 6.590 6.405 6.637 797,065 6.5782 2.07%
2015-04-30 0 9.650 9.520 9.660 9.300 9.810 304,500 2,912,585 9.5651 6.405 6.318 6.411 6.172 6.511 458,802 6.3482 2.66%
2015-04-29 0 9.400 9.340 9.400 9.090 9.840 355,500 3,322,225 9.3452 6.239 6.199 6.239 6.033 6.531 535,646 6.2023 1.51%
2015-04-28 0 9.260 9.170 9.260 8.990 9.600 735,000 6,751,430 9.1856 6.146 6.086 6.146 5.967 6.371 1,107,453 6.0964 -5.99%
2015-04-27 0 9.850 9.820 9.940 9.760 10.54 1,030,000 10,405,630 10.103 6.537 6.517 6.597 6.478 6.995 1,551,941 6.7049 0.10%
2015-04-24 0 9.840 9.810 9.900 9.270 10.36 2,088,000 20,780,660 9.9524 6.531 6.511 6.570 6.152 6.876 3,146,071 6.6053 2.29%
2015-04-23 0 9.620 9.450 9.500 7.800 9.700 2,527,500 21,888,590 8.6602 6.385 6.272 6.305 5.177 6.438 3,808,283 5.7476 21.93%
2015-04-22 0 7.890 7.900 7.960 7.650 7.980 750,000 5,833,140 7.7775 5.236 5.243 5.283 5.077 5.296 1,130,054 5.1618 1.68%
2015-04-21 0 7.760 7.750 7.770 7.600 7.770 302,000 2,334,685 7.7307 5.150 5.144 5.157 5.044 5.157 455,035 5.1308 0.13%
2015-04-20 0 7.750 7.750 7.910 7.730 8.120 168,000 1,319,610 7.8548 5.144 5.144 5.250 5.130 5.389 253,132 5.2131 -4.08%
2015-04-17 0 8.080 8.000 8.090 7.920 8.110 136,000 1,088,070 8.0005 5.363 5.309 5.369 5.256 5.382 204,917 5.3098 -0.25%
2015-04-16 0 8.100 8.100 8.170 8.010 8.240 170,500 1,381,960 8.1053 5.376 5.376 5.422 5.316 5.469 256,899 5.3794 -0.61%
2015-04-15 0 8.150 8.150 8.190 8.100 8.300 137,500 1,124,595 8.1789 5.409 5.409 5.436 5.376 5.509 207,177 5.4282 -0.61%
2015-04-14 0 8.200 8.190 8.240 8.160 8.350 540,500 4,465,145 8.2611 5.442 5.436 5.469 5.416 5.542 814,392 5.4828 0.00%
2015-04-13 0 8.200 8.200 8.250 8.050 8.420 757,500 6,220,390 8.2117 5.442 5.442 5.475 5.343 5.588 1,141,355 5.4500 -2.38%
2015-04-10 0 8.400 8.400 8.450 8.000 8.600 591,000 4,866,290 8.2340 5.575 5.575 5.608 5.309 5.708 890,483 5.4648 5.79%
2015-04-09 0 7.940 7.800 7.990 7.500 8.010 525,500 4,065,905 7.7372 5.270 5.177 5.303 4.978 5.316 791,791 5.1351 3.12%
2015-04-08 0 7.700 7.700 7.790 7.700 7.960 336,500 2,627,270 7.8076 5.110 5.110 5.170 5.110 5.283 507,018 5.1818 -1.91%
2015-04-02 0 7.850 7.750 7.870 7.740 8.020 92,500 721,335 7.7982 5.210 5.144 5.223 5.137 5.323 139,373 5.1756 -0.13%
2015-04-01 0 7.860 7.790 7.860 7.730 8.050 144,500 1,142,045 7.9034 5.217 5.170 5.217 5.130 5.343 217,724 5.2454 -0.51%
2015-03-31 0 7.900 7.860 7.970 7.800 8.050 119,000 936,575 7.8704 5.243 5.217 5.290 5.177 5.343 179,302 5.2235 -0.88%
2015-03-30 0 7.970 7.790 7.980 7.790 8.050 144,500 1,132,260 7.8357 5.290 5.170 5.296 5.170 5.343 217,724 5.2004 -0.99%
2015-03-27 0 8.050 8.000 8.100 8.050 8.200 79,000 643,840 8.1499 5.343 5.309 5.376 5.343 5.442 119,032 5.4089 0.12%
2015-03-26 0 8.040 8.040 8.060 7.840 8.040 65,000 514,650 7.9177 5.336 5.336 5.349 5.203 5.336 97,938 5.2549 1.90%
2015-03-25 0 7.890 7.850 7.900 7.800 8.010 51,000 401,970 7.8818 5.236 5.210 5.243 5.177 5.316 76,844 5.2310 -2.59%
2015-03-24 0 8.100 7.940 8.190 7.900 8.100 190,500 1,523,150 7.9955 5.376 5.270 5.436 5.243 5.376 287,034 5.3065 -1.94%
2015-03-23 0 8.260 8.050 8.270 7.900 8.290 40,500 330,405 8.1581 5.482 5.343 5.489 5.243 5.502 61,023 5.4144 2.99%
2015-03-20 0 8.020 7.990 8.190 7.990 8.100 48,500 389,725 8.0356 5.323 5.303 5.436 5.303 5.376 73,077 5.3331 -2.43%
2015-03-19 0 8.220 8.120 8.220 - - 0 0 - 5.455 5.389 5.455 - - 0 - -0.36%
2015-03-18 0 8.250 8.120 8.300 8.120 8.250 28,000 229,970 8.2132 5.475 5.389 5.509 5.389 5.475 42,189 5.4510 1.35%
2015-03-17 0 8.140 8.130 8.250 8.100 8.390 52,500 435,355 8.2925 5.402 5.396 5.475 5.376 5.568 79,104 5.5036 0.25%
2015-03-16 0 8.120 8.100 8.120 8.120 8.250 12,500 102,865 8.2292 5.389 5.376 5.389 5.389 5.475 18,834 5.4616 -1.58%
2015-03-13 0 8.250 8.080 8.370 8.250 8.300 17,500 144,400 8.2514 5.475 5.363 5.555 5.475 5.509 26,368 5.4763 -1.43%
2015-03-12 0 8.370 8.100 8.370 8.110 8.380 35,000 291,455 8.3273 5.555 5.376 5.555 5.382 5.562 52,736 5.5267 2.20%
2015-03-11 0 8.190 8.100 8.200 8.080 8.400 69,000 572,195 8.2927 5.436 5.376 5.442 5.363 5.575 103,965 5.5037 -2.50%
2015-03-10 0 8.400 8.300 8.400 8.020 8.450 62,000 511,070 8.2431 5.575 5.509 5.575 5.323 5.608 93,418 5.4708 0.48%
2015-03-09 0 8.360 8.010 8.370 7.980 8.370 241,000 1,952,960 8.1036 5.548 5.316 5.555 5.296 5.555 363,124 5.3782 -0.12%
2015-03-06 0 8.370 8.190 8.380 8.160 8.400 186,000 1,537,480 8.2660 5.555 5.436 5.562 5.416 5.575 280,253 5.4860 -0.24%
2015-03-05 0 8.390 8.110 8.400 8.150 8.590 198,000 1,653,725 8.3521 5.568 5.382 5.575 5.409 5.701 298,334 5.5432 6.61%
2015-03-04 0 7.870 8.000 8.120 7.810 8.100 104,500 832,695 7.9684 5.223 5.309 5.389 5.183 5.376 157,454 5.2885 -3.08%
2015-03-03 0 8.120 8.000 8.150 7.990 8.800 206,500 1,681,670 8.1437 5.389 5.309 5.409 5.303 5.840 311,142 5.4048 -4.47%
2015-03-02 0 8.500 8.500 8.550 8.300 8.450 136,500 1,142,760 8.3719 5.641 5.641 5.675 5.509 5.608 205,670 5.5563 -5.56%
2015-02-27 0 9.000 8.980 9.000 9.000 9.440 71,000 654,360 9.2163 5.973 5.960 5.973 5.973 6.265 106,978 6.1167 0.45%
2015-02-26 0 8.960 8.760 8.960 8.430 8.960 931,000 8,013,510 8.6074 5.947 5.814 5.947 5.595 5.947 1,402,774 5.7126 2.99%
2015-02-25 0 8.700 8.390 8.700 8.300 8.700 62,000 537,855 8.6751 5.774 5.568 5.774 5.509 5.774 93,418 5.7575 -0.46%
2015-02-24 0 8.740 8.500 8.750 8.590 8.740 26,000 223,415 8.5929 5.801 5.641 5.807 5.701 5.801 39,175 5.7030 4.92%
2015-02-23 0 8.330 8.230 8.380 8.230 8.500 3,000 24,970 8.3233 5.528 5.462 5.562 5.462 5.641 4,520 5.5241 -0.24%
2015-02-18 0 8.350 8.200 8.350 8.190 8.360 6,000 49,275 8.2125 5.542 5.442 5.542 5.436 5.548 9,040 5.4505 0.00%
2015-02-17 0 8.350 8.110 8.350 8.200 8.350 2,500 20,575 8.2300 5.542 5.382 5.542 5.442 5.542 3,767 5.4621 0.24%
2015-02-16 0 8.330 8.110 8.340 8.120 8.330 3,000 24,765 8.2550 5.528 5.382 5.535 5.389 5.528 4,520 5.4787 0.60%
2015-02-13 0 8.280 8.100 8.280 8.270 8.280 12,000 99,310 8.2758 5.495 5.376 5.495 5.489 5.495 18,081 5.4925 2.22%
2015-02-12 0 8.100 8.090 8.100 8.000 8.110 254,000 2,056,445 8.0962 5.376 5.369 5.376 5.309 5.382 382,712 5.3734 -0.25%
2015-02-11 0 8.120 8.050 8.220 8.000 8.200 37,000 299,010 8.0814 5.389 5.343 5.455 5.309 5.442 55,749 5.3635 -1.34%
2015-02-10 0 8.230 8.060 8.230 7.990 8.300 176,500 1,431,650 8.1113 5.462 5.349 5.462 5.303 5.509 265,939 5.3834 -2.14%
2015-02-09 0 8.410 8.410 8.650 8.400 8.800 74,500 635,395 8.5288 5.582 5.582 5.741 5.575 5.840 112,252 5.6604 -5.40%
2015-02-06 0 8.890 8.720 8.900 8.580 8.980 107,500 955,755 8.8907 5.900 5.787 5.907 5.694 5.960 161,974 5.9007 2.18%
2015-02-05 0 8.700 8.670 8.700 8.500 9.300 92,500 820,265 8.8677 5.774 5.754 5.774 5.641 6.172 139,373 5.8854 -3.65%
2015-02-04 0 9.030 9.000 9.030 9.000 9.510 50,500 459,765 9.1043 5.993 5.973 5.993 5.973 6.312 76,090 6.0424 -6.91%
2015-02-03 0 9.700 9.510 9.700 9.680 9.700 33,000 319,635 9.6859 6.438 6.312 6.438 6.424 6.438 49,722 6.4284 -1.82%
2015-02-02 0 9.880 9.880 9.900 9.560 9.980 24,000 234,660 9.7775 6.557 6.557 6.570 6.345 6.624 36,162 6.4892 4.00%
2015-01-30 0 9.500 9.410 9.500 9.000 9.700 103,500 946,410 9.1441 6.305 6.245 6.305 5.973 6.438 155,947 6.0688 3.83%
2015-01-29 0 9.150 9.000 9.150 8.700 9.300 176,000 1,573,010 8.9376 6.073 5.973 6.073 5.774 6.172 265,186 5.9317 -2.66%
2015-01-28 0 9.400 9.250 9.400 9.250 9.600 33,500 314,915 9.4004 6.239 6.139 6.239 6.139 6.371 50,476 6.2389 -2.89%
2015-01-27 0 9.680 9.690 9.820 9.040 10.00 49,500 482,745 9.7524 6.424 6.431 6.517 6.000 6.637 74,584 6.4725 -1.12%
2015-01-26 0 9.790 9.700 9.890 8.910 9.990 125,500 1,230,345 9.8035 6.497 6.438 6.564 5.913 6.630 189,096 6.5065 -3.07%
2015-01-23 0 10.10 9.900 10.10 9.800 10.16 57,500 572,610 9.9584 6.703 6.570 6.703 6.504 6.743 86,637 6.6093 1.30%
2015-01-22 0 9.970 9.800 9.980 9.800 10.16 38,000 375,180 9.8732 6.617 6.504 6.624 6.504 6.743 57,256 6.5527 -0.50%
2015-01-21 0 10.02 10.02 10.44 10.00 11.00 50,500 522,860 10.354 6.650 6.650 6.929 6.637 7.301 76,090 6.8716 -2.72%
2015-01-20 0 10.30 10.20 10.32 9.930 10.32 43,000 431,860 10.043 6.836 6.770 6.849 6.590 6.849 64,790 6.6656 -0.39%
2015-01-19 0 10.34 10.00 10.54 10.00 11.00 99,500 1,034,640 10.398 6.863 6.637 6.995 6.637 7.301 149,921 6.9013 -3.36%
2015-01-16 0 10.70 10.64 10.80 10.60 11.00 63,500 686,980 10.819 7.101 7.062 7.168 7.035 7.301 95,678 7.1801 0.19%
2015-01-15 0 10.68 10.64 10.68 10.60 11.18 183,500 1,982,610 10.804 7.088 7.062 7.088 7.035 7.420 276,487 7.1707 -3.61%
2015-01-14 0 11.08 10.90 11.08 10.80 11.08 117,000 1,280,860 10.948 7.354 7.234 7.354 7.168 7.354 176,288 7.2657 -1.60%
2015-01-13 0 11.26 11.18 11.28 11.04 11.36 66,500 745,790 11.215 7.473 7.420 7.486 7.327 7.539 100,198 7.4432 -1.05%
2015-01-12 0 11.38 11.08 11.40 11.00 11.50 13,500 151,710 11.238 7.553 7.354 7.566 7.301 7.632 20,341 7.4583 -2.23%
2015-01-09 0 11.64 11.30 11.64 11.36 11.74 39,000 444,580 11.400 7.725 7.500 7.725 7.539 7.792 58,763 7.5657 -0.85%
2015-01-08 0 11.74 11.42 11.68 11.40 11.74 54,500 626,390 11.493 7.792 7.579 7.752 7.566 7.792 82,117 7.6280 2.44%
2015-01-07 0 11.46 11.42 11.58 11.40 11.64 72,000 825,580 11.466 7.606 7.579 7.685 7.566 7.725 108,485 7.6101 -1.55%
2015-01-06 0 11.64 11.48 11.66 11.40 11.80 152,500 1,753,280 11.497 7.725 7.619 7.739 7.566 7.831 229,778 7.6303 -2.84%
2015-01-05 0 11.98 11.62 11.98 11.60 12.00 102,500 1,203,190 11.738 7.951 7.712 7.951 7.699 7.964 154,441 7.7906 -0.17%
2015-01-02 0 12.00 12.00 12.10 12.00 13.00 95,500 1,163,150 12.180 7.964 7.964 8.031 7.964 8.628 143,894 8.0834 -2.76%
2014-12-31 0 12.34 12.34 12.48 12.18 12.50 55,000 675,620 12.284 8.190 8.190 8.283 8.084 8.296 82,871 8.1527 -1.75%
2014-12-30 0 12.56 12.10 12.56 11.26 13.00 811,000 10,117,890 12.476 8.336 8.031 8.336 7.473 8.628 1,221,965 8.2800 6.44%
2014-12-29 0 11.80 11.68 11.80 11.80 11.90 19,500 230,890 11.841 7.831 7.752 7.831 7.831 7.898 29,381 7.8584 -2.16%
2014-12-24 0 12.06 12.06 12.08 11.88 12.12 38,000 456,620 12.016 8.004 8.004 8.017 7.885 8.044 57,256 7.9750 1.52%
2014-12-23 0 11.88 11.52 11.88 11.48 12.30 174,500 2,077,220 11.904 7.885 7.646 7.885 7.619 8.163 262,926 7.9004 3.30%
2014-12-22 0 11.50 11.50 11.58 11.40 11.50 72,500 830,950 11.461 7.632 7.632 7.685 7.566 7.632 109,239 7.6067 -0.86%
2014-12-19 0 11.60 11.50 11.60 11.50 11.80 51,500 597,160 11.595 7.699 7.632 7.699 7.632 7.831 77,597 7.6957 -1.36%
2014-12-18 0 11.76 11.76 11.78 11.40 11.80 91,500 1,049,790 11.473 7.805 7.805 7.818 7.566 7.831 137,867 7.6145 0.51%
2014-12-17 0 11.70 11.50 11.70 11.40 11.80 49,000 564,360 11.518 7.765 7.632 7.765 7.566 7.831 73,830 7.6440 -0.51%
2014-12-16 0 11.76 11.60 11.76 11.56 11.90 485,500 5,660,910 11.660 7.805 7.699 7.805 7.672 7.898 731,522 7.7385 0.17%
2014-12-15 0 11.74 11.56 11.76 11.08 11.80 56,000 649,580 11.600 7.792 7.672 7.805 7.354 7.831 84,377 7.6985 0.86%
2014-12-12 0 11.64 11.64 11.86 9.990 12.30 239,500 2,758,405 11.517 7.725 7.725 7.871 6.630 8.163 360,864 7.6439 12.14%
2014-12-11 0 10.38 10.30 10.38 10.24 10.38 393,500 4,054,460 10.304 6.889 6.836 6.889 6.796 6.889 592,902 6.8383 0.78%
2014-12-10 0 10.30 9.910 10.34 9.950 10.36 263,500 2,680,595 10.173 6.836 6.577 6.863 6.604 6.876 397,026 6.7517 2.18%
2014-12-09 0 10.08 - 10.08 9.880 10.50 120,000 1,220,140 10.168 6.690 - 6.690 6.557 6.969 180,809 6.7482 -5.62%
2014-12-08 0 10.68 10.38 10.70 10.38 10.78 255,500 2,723,150 10.658 7.088 6.889 7.101 6.889 7.155 384,972 7.0736 -1.84%
2014-12-05 0 10.88 10.60 10.88 10.60 11.00 239,500 2,573,700 10.746 7.221 7.035 7.221 7.035 7.301 360,864 7.1320 -0.18%
2014-12-04 0 10.90 10.84 11.20 10.70 11.20 176,000 1,932,710 10.981 7.234 7.194 7.433 7.101 7.433 265,186 7.2881 -4.72%
2014-12-03 0 11.44 11.30 11.44 11.16 11.50 100,000 1,130,000 11.300 7.593 7.500 7.593 7.407 7.632 150,674 7.4996 -0.17%
2014-12-02 0 11.46 11.26 11.48 11.10 11.48 153,500 1,727,820 11.256 7.606 7.473 7.619 7.367 7.619 231,284 7.4705 -0.17%
2014-12-01 0 11.48 11.28 11.48 11.22 11.54 137,500 1,562,530 11.364 7.619 7.486 7.619 7.447 7.659 207,177 7.5420 -1.20%
2014-11-28 0 11.62 11.36 11.62 11.22 11.78 64,000 736,920 11.514 7.712 7.539 7.712 7.447 7.818 96,431 7.6419 -1.36%
2014-11-27 0 11.78 11.40 11.78 11.20 11.80 102,500 1,167,820 11.393 7.818 7.566 7.818 7.433 7.831 154,441 7.5616 0.00%
2014-11-26 0 11.78 11.38 11.78 11.32 11.90 146,000 1,688,460 11.565 7.818 7.553 7.818 7.513 7.898 219,984 7.6754 0.17%
2014-11-25 0 11.76 11.54 11.76 11.60 12.24 261,000 3,120,130 11.955 7.805 7.659 7.805 7.699 8.124 393,259 7.9340 -3.92%
2014-11-24 0 12.24 12.24 12.30 11.72 12.44 431,000 5,218,390 12.108 8.124 8.124 8.163 7.778 8.256 649,405 8.0357 6.43%
2014-11-21 0 11.50 11.44 11.54 10.90 11.58 183,500 2,069,520 11.278 7.632 7.593 7.659 7.234 7.685 276,487 7.4851 7.48%
2014-11-20 0 10.70 10.70 11.10 10.50 11.50 245,500 2,695,960 10.982 7.101 7.101 7.367 6.969 7.632 369,904 7.2883 0.00%
2014-11-19 0 10.70 10.72 10.78 10.50 11.52 487,500 5,322,410 10.918 7.101 7.115 7.155 6.969 7.646 734,535 7.2460 -7.76%
2014-11-18 0 11.60 11.34 11.60 11.30 12.04 440,500 5,161,760 11.718 7.699 7.526 7.699 7.500 7.991 663,719 7.7770 -5.07%
2014-11-17 0 12.22 12.32 12.36 12.12 12.70 523,500 6,460,720 12.341 8.110 8.177 8.203 8.044 8.429 788,778 8.1908 -2.24%
2014-11-14 0 12.50 12.46 12.50 11.50 12.70 1,529,500 19,052,800 12.457 8.296 8.270 8.296 7.632 8.429 2,304,557 8.2674 2.46%
2014-11-13 0 12.20 12.10 12.20 12.10 12.98 711,500 8,829,740 12.410 8.097 8.031 8.097 8.031 8.615 1,072,045 8.2364 -4.24%
2014-11-12 0 12.74 12.68 12.72 11.30 13.36 2,927,000 36,530,060 12.480 8.455 8.416 8.442 7.500 8.867 4,410,225 8.2830 12.35%
2014-11-11 0 11.34 11.34 11.38 8.900 11.74 16,223,500 157,076,560 9.6820 7.526 7.526 7.553 5.907 7.792 24,444,582 6.4258

Webb-site Database - Powered By Linux Group

Back to top