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
2026-07-07 0 2.160 2.070 2.170 2.030 2.170 66,000 139,330 2.1111 2.160 2.070 2.170 2.030 2.170 66,000 2.1111 0.47%
2026-07-06 0 2.150 2.030 2.150 - - 0 0 - 2.150 2.030 2.150 - - 0 - -0.92%
2026-07-03 0 2.170 2.030 2.170 2.010 2.180 40,000 85,350 2.1338 2.170 2.030 2.170 2.010 2.180 40,000 2.1338 -2.69%
2026-07-02 0 2.230 2.010 2.270 2.100 2.280 40,000 88,370 2.2093 2.230 2.010 2.270 2.100 2.280 40,000 2.2093 6.19%
2026-06-30 0 2.100 2.080 2.200 2.050 2.180 71,500 150,345 2.1027 2.100 2.080 2.200 2.050 2.180 71,500 2.1027 4.17%
2026-06-29 0 2.200 2.200 2.240 2.190 2.330 80,500 181,875 2.2593 2.016 2.016 2.053 2.007 2.135 87,847 2.0704 -5.58%
2026-06-26 0 2.330 2.210 2.330 2.140 2.330 49,000 110,370 2.2524 2.135 2.025 2.135 1.961 2.135 53,472 2.0641 6.39%
2026-06-25 0 2.190 2.170 2.190 2.190 2.450 73,500 166,755 2.2688 2.007 1.989 2.007 2.007 2.245 80,208 2.0790 -0.45%
2026-06-24 0 2.200 2.170 2.280 2.170 2.300 12,000 26,860 2.2383 2.016 1.989 2.089 1.989 2.108 13,095 2.0511 2.80%
2026-06-23 0 2.140 2.140 2.300 2.120 2.300 32,500 71,915 2.2128 1.961 1.961 2.108 1.943 2.108 35,466 2.0277 -1.83%
2026-06-22 0 2.180 2.180 2.300 2.120 2.300 29,500 65,900 2.2339 1.998 1.998 2.108 1.943 2.108 32,192 2.0471 -4.80%
2026-06-18 0 2.290 2.110 2.290 2.300 2.300 2,500 5,750 2.3000 2.098 1.934 2.098 2.108 2.108 2,728 2.1076 -0.43%
2026-06-17 0 2.300 2.160 2.300 2.100 2.300 22,000 50,120 2.2782 2.108 1.979 2.108 1.924 2.108 24,008 2.0876 5.50%
2026-06-16 0 2.180 2.180 2.200 2.180 2.200 43,500 95,550 2.1966 1.998 1.998 2.016 1.998 2.016 47,470 2.0128 1.87%
2026-06-15 0 2.140 2.130 2.140 2.130 2.300 42,500 92,305 2.1719 1.961 1.952 1.961 1.952 2.108 46,379 1.9902 -1.83%
2026-06-12 0 2.180 2.180 2.330 2.180 2.190 9,500 20,760 2.1853 1.998 1.998 2.135 1.998 2.007 10,367 2.0025 0.00%
2026-06-11 0 2.180 2.170 2.190 2.180 2.190 31,000 67,470 2.1765 1.998 1.989 2.007 1.998 2.007 33,829 1.9944 0.00%
2026-06-10 0 2.180 2.180 2.380 2.180 2.190 3,500 7,660 2.1886 1.998 1.998 2.181 1.998 2.007 3,819 2.0055 -0.91%
2026-06-09 0 2.200 2.200 2.290 2.190 2.200 4,000 8,790 2.1975 2.016 2.016 2.098 2.007 2.016 4,365 2.0137 -3.93%
2026-06-08 0 2.290 2.180 2.300 2.180 2.300 26,500 60,630 2.2879 2.098 1.998 2.108 1.998 2.108 28,919 2.0966 5.05%
2026-06-05 0 2.180 2.180 2.300 2.170 2.180 65,000 141,000 2.1692 1.998 1.998 2.108 1.989 1.998 70,933 1.9878 0.46%
2026-06-04 0 2.170 2.120 2.170 - - 0 0 - 1.989 1.943 1.989 - - 0 - 0.00%
2026-06-03 0 2.170 2.050 2.170 2.170 2.270 17,000 37,890 2.2288 1.989 1.879 1.989 1.989 2.080 18,552 2.0424 -4.41%
2026-06-02 0 2.270 2.080 2.270 - - 0 0 - 2.080 1.906 2.080 - - 0 - 0.00%
2026-06-01 0 2.270 2.120 2.270 2.120 2.280 38,500 86,495 2.2466 2.080 1.943 2.080 1.943 2.089 42,014 2.0587 0.89%
2026-05-29 0 2.250 2.190 2.290 2.250 2.250 5,500 12,375 2.2500 2.062 2.007 2.098 2.062 2.062 6,002 2.0618 2.74%
2026-05-28 0 2.190 2.150 2.190 2.180 2.190 34,500 75,685 2.1938 2.007 1.970 2.007 1.998 2.007 37,649 2.0103 1.86%
2026-05-27 0 2.150 2.150 2.180 2.000 2.150 569,500 1,156,580 2.0309 1.970 1.970 1.998 1.833 1.970 621,478 1.8610 5.91%
2026-05-26 0 2.030 2.030 2.040 2.000 2.040 83,500 168,500 2.0180 1.860 1.860 1.869 1.833 1.869 91,121 1.8492 1.50%
2026-05-22 0 2.000 2.000 2.070 2.000 2.180 143,500 301,535 2.1013 1.833 1.833 1.897 1.833 1.998 156,597 1.9255 -7.41%
2026-05-21 0 2.160 2.160 2.180 2.150 2.150 6,000 12,900 2.1500 1.979 1.979 1.998 1.970 1.970 6,548 1.9702 0.47%
2026-05-20 0 2.150 2.150 2.180 2.150 2.180 49,500 106,775 2.1571 1.970 1.970 1.998 1.970 1.998 54,018 1.9767 -0.46%
2026-05-19 0 2.160 2.160 2.180 - - 500 1,090 2.1800 1.979 1.979 1.998 - - 546 1.9977 0.00%
2026-05-18 0 2.160 2.160 2.200 2.160 2.200 1,000 2,180 2.1800 1.979 1.979 2.016 1.979 2.016 1,091 1.9977 -1.82%
2026-05-15 0 2.200 2.160 2.200 2.200 2.200 500 1,100 2.2000 2.016 1.979 2.016 2.016 2.016 546 2.0160 0.46%
2026-05-14 0 2.190 2.150 2.200 2.150 2.200 6,500 14,245 2.1915 2.007 1.970 2.016 1.970 2.016 7,093 2.0082 -0.45%
2026-05-13 0 2.200 2.200 2.210 2.200 2.210 59,000 130,280 2.2081 2.016 2.016 2.025 2.016 2.025 64,385 2.0235 0.00%
2026-05-12 0 2.200 2.200 2.210 2.180 2.210 31,500 69,520 2.2070 2.016 2.016 2.025 1.998 2.025 34,375 2.0224 -1.35%
2026-05-11 0 2.230 2.180 2.230 2.120 2.230 57,000 122,750 2.1535 2.043 1.998 2.043 1.943 2.043 62,202 1.9734 2.29%
2026-05-08 0 2.180 2.180 2.190 2.100 2.270 158,500 345,715 2.1812 1.998 1.998 2.007 1.924 2.080 172,966 1.9987 -3.96%
2026-05-07 0 2.270 2.260 2.270 2.260 2.280 173,000 392,510 2.2688 2.080 2.071 2.080 2.071 2.089 188,790 2.0791 -0.44%
2026-05-06 0 2.280 2.270 2.280 2.260 2.350 60,500 138,490 2.2891 2.089 2.080 2.089 2.071 2.153 66,022 2.0976 0.00%
2026-05-05 0 2.280 2.200 2.280 2.280 2.330 56,000 129,235 2.3078 2.089 2.016 2.089 2.089 2.135 61,111 2.1148 -2.15%
2026-05-04 0 2.330 2.330 2.340 2.300 2.380 44,500 103,455 2.3248 2.135 2.135 2.144 2.108 2.181 48,562 2.1304 -0.43%
2026-04-30 0 2.340 2.320 2.360 2.310 2.360 5,000 11,640 2.3280 2.144 2.126 2.163 2.117 2.163 5,456 2.1333 -1.27%
2026-04-29 0 2.370 2.370 2.380 - - 0 0 - 2.172 2.172 2.181 - - 0 - 1.28%
2026-04-28 0 2.340 2.330 2.380 2.330 2.340 35,500 83,015 2.3385 2.144 2.135 2.181 2.135 2.144 38,740 2.1429 0.00%
2026-04-27 0 2.340 2.340 2.370 2.340 2.380 18,000 42,690 2.3717 2.144 2.144 2.172 2.144 2.181 19,643 2.1733 -1.68%
2026-04-24 0 2.380 2.390 2.420 2.350 2.350 3,500 8,225 2.3500 2.181 2.190 2.218 2.153 2.153 3,819 2.1535 -2.86%
2026-04-23 0 2.450 2.450 2.480 2.330 2.410 21,500 50,810 2.3633 2.245 2.245 2.273 2.135 2.208 23,462 2.1656 2.08%
2026-04-22 0 2.400 2.400 2.500 2.340 2.500 30,500 75,460 2.4741 2.199 2.199 2.291 2.144 2.291 33,284 2.2672 -1.23%
2026-04-21 0 2.430 2.430 2.480 2.420 2.480 59,500 146,520 2.4625 2.227 2.227 2.273 2.218 2.273 64,931 2.2566 2.97%
2026-04-20 0 2.360 2.360 2.480 2.340 2.470 7,000 17,100 2.4429 2.163 2.163 2.273 2.144 2.263 7,639 2.2385 -3.28%
2026-04-17 0 2.440 2.450 2.530 2.310 2.330 3,500 8,095 2.3129 2.236 2.245 2.318 2.117 2.135 3,819 2.1194 0.41%
2026-04-16 0 2.430 2.430 2.500 2.310 2.350 5,000 11,980 2.3960 2.227 2.227 2.291 2.117 2.153 5,456 2.1956 0.83%
2026-04-15 0 2.410 2.400 2.410 2.410 2.500 18,000 43,620 2.4233 2.208 2.199 2.208 2.208 2.291 19,643 2.2207 2.55%
2026-04-14 0 2.350 2.360 2.380 2.280 2.350 8,000 18,425 2.3031 2.153 2.163 2.181 2.089 2.153 8,730 2.1105 0.43%
2026-04-13 0 2.340 2.340 2.430 2.300 2.350 9,500 21,910 2.3063 2.144 2.144 2.227 2.108 2.153 10,367 2.1134 -4.10%
2026-04-10 0 2.440 2.400 2.540 2.380 2.540 14,000 34,335 2.4525 2.236 2.199 2.328 2.181 2.328 15,278 2.2474 -1.21%
2026-04-09 0 2.470 2.400 2.480 - - 0 0 - 2.263 2.199 2.273 - - 0 - -1.20%
2026-04-08 0 2.500 2.310 2.540 2.500 2.500 1,500 3,655 2.4367 2.291 2.117 2.328 2.291 2.291 1,637 2.2329 0.00%
2026-04-02 0 2.500 2.500 2.540 2.500 2.500 1,000 2,450 2.4500 2.291 2.291 2.328 2.291 2.291 1,091 2.2451 0.00%
2026-04-01 0 2.500 2.460 2.500 2.410 2.540 21,500 52,685 2.4505 2.291 2.254 2.291 2.208 2.328 23,462 2.2455 3.73%
2026-03-31 0 2.410 2.410 2.480 2.400 2.510 41,500 103,340 2.4901 2.208 2.208 2.273 2.199 2.300 45,288 2.2819 -2.82%
2026-03-30 0 2.480 2.480 2.500 2.340 2.590 95,500 235,760 2.4687 2.273 2.273 2.291 2.144 2.373 104,216 2.2622 6.44%
2026-03-27 0 2.330 2.320 2.460 2.330 2.330 5,000 11,650 2.3300 2.135 2.126 2.254 2.135 2.135 5,456 2.1351 2.19%
2026-03-26 0 2.280 2.260 2.330 2.280 2.280 11,500 26,220 2.2800 2.089 2.071 2.135 2.089 2.089 12,550 2.0893 0.00%
2026-03-25 0 2.280 2.280 2.330 2.280 2.280 11,000 25,080 2.2800 2.089 2.089 2.135 2.089 2.089 12,004 2.0893 1.33%
2026-03-24 0 2.250 2.250 2.330 2.200 2.320 9,500 21,640 2.2779 2.062 2.062 2.135 2.016 2.126 10,367 2.0874 0.00%
2026-03-23 0 2.250 2.250 2.330 2.250 2.350 65,000 150,125 2.3096 2.062 2.062 2.135 2.062 2.153 70,933 2.1164 -3.02%
2026-03-20 0 2.320 2.330 2.720 2.300 2.400 109,500 255,915 2.3371 2.126 2.135 2.493 2.108 2.199 119,494 2.1417 -7.20%
2026-03-19 0 2.500 2.500 2.610 2.500 2.500 11,500 29,270 2.5452 2.291 2.291 2.392 2.291 2.291 12,550 2.3323 -3.10%
2026-03-18 0 2.580 2.580 2.680 2.480 2.600 31,500 81,480 2.5867 2.364 2.364 2.456 2.273 2.383 34,375 2.3703 5.31%
2026-03-17 0 2.450 2.360 2.450 2.370 2.480 27,000 64,375 2.3843 2.245 2.163 2.245 2.172 2.273 29,464 2.1848 3.38%
2026-03-16 0 2.370 2.360 2.370 2.370 2.370 10,500 24,795 2.3614 2.172 2.163 2.172 2.172 2.172 11,458 2.1639 0.42%
2026-03-13 0 2.360 2.360 2.400 2.360 2.400 4,000 9,460 2.3650 2.163 2.163 2.199 2.163 2.199 4,365 2.1672 0.43%
2026-03-12 0 2.350 2.350 2.430 2.350 2.400 5,500 13,150 2.3909 2.153 2.153 2.227 2.153 2.199 6,002 2.1909 0.43%
2026-03-11 0 2.340 2.340 2.400 2.330 2.400 13,500 31,750 2.3519 2.144 2.144 2.199 2.135 2.199 14,732 2.1552 -2.50%
2026-03-10 0 2.400 2.400 2.420 2.310 2.420 96,000 228,355 2.3787 2.199 2.199 2.218 2.117 2.218 104,762 2.1798 -0.83%
2026-03-09 0 2.420 2.420 2.440 2.400 2.460 27,500 67,185 2.4431 2.218 2.218 2.236 2.199 2.254 30,010 2.2388 -1.63%
2026-03-06 0 2.460 2.460 2.480 2.400 2.480 51,000 124,030 2.4320 2.254 2.254 2.273 2.199 2.273 55,655 2.2286 2.07%
2026-03-05 0 2.410 2.410 2.540 2.410 2.550 20,500 52,020 2.5376 2.208 2.208 2.328 2.208 2.337 22,371 2.3253 -5.49%
2026-03-04 0 2.550 2.550 2.680 2.400 2.450 16,000 39,180 2.4488 2.337 2.337 2.456 2.199 2.245 17,460 2.2439 4.08%
2026-03-03 0 2.450 2.310 2.540 2.450 2.550 56,000 138,250 2.4688 2.245 2.117 2.328 2.245 2.337 61,111 2.2623 -1.21%
2026-03-02 0 2.480 2.480 2.520 2.460 2.480 22,000 54,460 2.4755 2.273 2.273 2.309 2.254 2.273 24,008 2.2684 -1.59%
2026-02-27 0 2.520 2.520 2.680 2.500 2.510 47,500 119,060 2.5065 2.309 2.309 2.456 2.291 2.300 51,835 2.2969 0.40%
2026-02-26 0 2.510 2.510 2.660 2.500 2.540 39,000 98,660 2.5297 2.300 2.300 2.438 2.291 2.328 42,560 2.3182 -1.57%
2026-02-25 0 2.550 2.550 2.680 2.550 2.550 9,500 24,225 2.5500 2.337 2.337 2.456 2.337 2.337 10,367 2.3367 0.79%
2026-02-24 0 2.530 2.530 2.780 2.520 2.570 57,500 146,825 2.5535 2.318 2.318 2.547 2.309 2.355 62,748 2.3399 -1.17%
2026-02-23 0 2.560 2.560 2.570 2.560 2.560 25,500 65,280 2.5600 2.346 2.346 2.355 2.346 2.346 27,827 2.3459 -0.39%
2026-02-20 0 2.570 2.550 2.560 2.560 2.590 29,500 75,940 2.5742 2.355 2.337 2.346 2.346 2.373 32,192 2.3589 2.39%
2026-02-16 0 2.510 2.510 2.770 2.510 2.540 23,000 58,080 2.5252 2.300 2.300 2.538 2.300 2.328 25,099 2.3140 0.00%
2026-02-13 0 2.510 2.510 2.650 2.510 2.510 3,000 7,530 2.5100 2.300 2.300 2.428 2.300 2.300 3,274 2.3001 0.40%
2026-02-12 0 2.500 2.500 2.510 2.500 2.520 16,500 41,340 2.5055 2.291 2.291 2.300 2.291 2.309 18,006 2.2959 -2.34%
2026-02-11 0 2.560 2.560 2.620 - - 1,500 3,840 2.5600 2.346 2.346 2.401 - - 1,637 2.3459 2.40%
2026-02-10 0 2.500 2.470 2.500 2.490 2.560 87,500 220,770 2.5231 2.291 2.263 2.291 2.282 2.346 95,486 2.3121 -3.10%
2026-02-09 0 2.580 2.560 2.590 2.570 2.580 38,000 97,985 2.5786 2.364 2.346 2.373 2.355 2.364 41,468 2.3629 0.39%
2026-02-06 0 2.570 2.570 2.650 2.570 2.580 9,000 23,155 2.5728 2.355 2.355 2.428 2.355 2.364 9,821 2.3576 0.39%
2026-02-05 0 2.560 2.560 2.570 2.560 2.570 34,500 88,650 2.5696 2.346 2.346 2.355 2.346 2.355 37,649 2.3547 0.39%
2026-02-04 0 2.550 2.540 2.590 2.300 2.650 227,000 541,510 2.3855 2.337 2.328 2.373 2.108 2.428 247,718 2.1860 4.94%
2026-02-03 0 2.430 2.410 2.500 2.410 2.580 119,000 295,855 2.4862 2.227 2.208 2.291 2.208 2.364 129,861 2.2782 -5.81%
2026-02-02 0 2.580 2.580 2.600 2.580 2.650 9,500 24,750 2.6053 2.364 2.364 2.383 2.364 2.428 10,367 2.3874 -0.77%
2026-01-30 0 2.600 2.600 2.700 2.580 2.650 41,500 108,385 2.6117 2.383 2.383 2.474 2.364 2.428 45,288 2.3933 -0.38%
2026-01-29 0 2.610 2.610 2.680 2.580 2.720 191,500 504,045 2.6321 2.392 2.392 2.456 2.364 2.493 208,978 2.4120 -4.04%
2026-01-28 0 2.720 2.720 2.750 2.720 2.730 20,500 55,960 2.7298 2.493 2.493 2.520 2.493 2.502 22,371 2.5014 -0.37%
2026-01-27 0 2.730 2.720 2.750 2.700 2.730 16,500 45,030 2.7291 2.502 2.493 2.520 2.474 2.502 18,006 2.5008 0.37%
2026-01-26 0 2.720 2.720 2.780 2.720 2.720 8,500 23,120 2.7200 2.493 2.493 2.547 2.493 2.493 9,276 2.4925 0.37%
2026-01-23 0 2.710 2.710 2.730 2.710 2.730 21,000 57,140 2.7210 2.483 2.483 2.502 2.483 2.502 22,917 2.4934 -0.37%
2026-01-22 0 2.720 2.750 2.780 2.720 2.720 31,500 85,680 2.7200 2.493 2.520 2.547 2.493 2.493 34,375 2.4925 -0.73%
2026-01-21 0 2.740 2.720 2.740 2.700 2.780 44,000 119,670 2.7198 2.511 2.493 2.511 2.474 2.547 48,016 2.4923 -0.72%
2026-01-20 0 2.760 2.760 2.800 2.700 2.750 58,500 159,110 2.7198 2.529 2.529 2.566 2.474 2.520 63,839 2.4924 -1.08%
2026-01-19 0 2.790 2.760 2.800 2.760 2.840 43,500 121,200 2.7862 2.557 2.529 2.566 2.529 2.602 47,470 2.5532 1.45%
2026-01-16 0 2.750 2.750 2.800 - - 0 0 - 2.520 2.520 2.566 - - 0 - 1.10%
2026-01-15 0 2.720 2.710 2.830 2.700 2.840 21,500 59,770 2.7800 2.493 2.483 2.593 2.474 2.602 23,462 2.5475 1.12%
2026-01-14 0 2.690 2.690 2.750 2.650 2.780 128,000 347,020 2.7111 2.465 2.465 2.520 2.428 2.547 139,683 2.4843 -2.54%
2026-01-13 0 2.760 2.760 2.780 2.750 2.800 19,500 54,360 2.7877 2.529 2.529 2.547 2.520 2.566 21,280 2.5545 -0.72%
2026-01-09 0 2.780 2.780 2.920 2.770 2.800 33,500 93,390 2.7878 2.547 2.547 2.676 2.538 2.566 36,558 2.5546 -0.71%
2026-01-08 0 2.800 2.800 2.920 - - 0 0 - 2.566 2.566 2.676 - - 0 - 0.00%
2026-01-07 0 2.800 2.770 2.800 - - 1,000 2,770 2.7700 2.566 2.538 2.566 - - 1,091 2.5383 0.00%
2026-01-06 0 2.800 2.800 2.890 2.770 2.820 2,500 7,025 2.8100 2.566 2.566 2.648 2.538 2.584 2,728 2.5750 -0.71%
2026-01-05 0 2.820 2.820 2.890 2.800 2.820 7,000 19,660 2.8086 2.584 2.584 2.648 2.566 2.584 7,639 2.5737 -2.08%
2025-12-31 0 2.880 2.800 2.880 2.850 2.920 20,500 59,050 2.8805 2.639 2.566 2.639 2.612 2.676 22,371 2.6396 2.86%
2025-12-30 0 2.800 2.790 2.800 2.800 2.800 23,500 65,800 2.8000 2.566 2.557 2.566 2.566 2.566 25,645 2.5658 0.36%
2025-12-29 0 2.790 2.790 2.930 2.780 2.820 11,500 32,260 2.8052 2.557 2.557 2.685 2.547 2.584 12,550 2.5706 -0.36%
2025-12-24 0 2.800 2.750 2.800 - - 0 0 - 2.566 2.520 2.566 - - 0 - 0.00%
2025-12-23 0 2.800 2.770 2.880 2.760 2.800 6,000 16,780 2.7967 2.566 2.538 2.639 2.529 2.566 6,548 2.5628 0.00%
2025-12-22 0 2.800 2.800 2.840 2.800 2.850 27,000 76,125 2.8194 2.566 2.566 2.602 2.566 2.612 29,464 2.5836 1.45%
2025-12-19 0 2.760 2.760 2.770 2.750 2.780 80,000 222,200 2.7775 2.529 2.529 2.538 2.520 2.547 87,302 2.5452 -2.82%
2025-12-18 0 2.840 2.830 2.840 2.850 2.860 15,500 44,195 2.8513 2.602 2.593 2.602 2.612 2.621 16,915 2.6128 -0.70%
2025-12-17 0 2.860 2.850 2.870 2.800 2.860 49,000 138,265 2.8217 2.621 2.612 2.630 2.566 2.621 53,472 2.5857 0.35%
2025-12-16 0 2.850 2.850 2.920 2.850 2.850 11,000 31,350 2.8500 2.612 2.612 2.676 2.612 2.612 12,004 2.6116 -0.35%
2025-12-15 0 2.860 2.860 2.900 2.840 2.850 19,000 54,105 2.8476 2.621 2.621 2.657 2.602 2.612 20,734 2.6095 0.70%
2025-12-12 0 2.840 2.840 2.910 2.840 2.950 22,000 64,470 2.9305 2.602 2.602 2.667 2.602 2.703 24,008 2.6854 -2.07%
2025-12-11 0 2.900 2.850 2.900 2.850 2.910 16,500 47,430 2.8745 2.657 2.612 2.657 2.612 2.667 18,006 2.6341 2.11%
2025-12-10 0 2.840 2.830 2.840 2.830 2.840 23,500 66,585 2.8334 2.602 2.593 2.602 2.593 2.602 25,645 2.5964 0.35%
2025-12-09 0 2.830 2.820 2.840 2.830 2.840 19,000 53,810 2.8321 2.593 2.584 2.602 2.593 2.602 20,734 2.5952 -1.39%
2025-12-08 0 2.870 2.850 2.870 2.870 2.950 72,500 208,750 2.8793 2.630 2.612 2.630 2.630 2.703 79,117 2.6385 0.00%
2025-12-05 0 2.870 2.830 2.870 2.830 2.950 24,500 70,330 2.8706 2.630 2.593 2.630 2.593 2.703 26,736 2.6305 1.41%
2025-12-04 0 2.830 2.780 2.870 2.780 2.830 71,000 199,085 2.8040 2.593 2.547 2.630 2.547 2.593 77,480 2.5695 1.43%
2025-12-03 0 2.790 2.790 2.810 2.760 2.810 78,500 218,755 2.7867 2.557 2.557 2.575 2.529 2.575 85,665 2.5536 0.72%
2025-12-02 0 2.770 2.760 2.770 2.750 2.770 22,000 60,670 2.7577 2.538 2.529 2.538 2.520 2.538 24,008 2.5271 -1.07%
2025-12-01 0 2.800 2.800 2.810 2.770 2.770 20,000 55,400 2.7700 2.566 2.566 2.575 2.538 2.538 21,825 2.5383 1.08%
2025-11-28 0 2.770 2.770 2.810 2.770 2.770 3,000 8,310 2.7700 2.538 2.538 2.575 2.538 2.538 3,274 2.5383 0.36%
2025-11-27 0 2.760 2.760 2.810 2.760 2.800 6,500 18,060 2.7785 2.529 2.529 2.575 2.529 2.566 7,093 2.5461 0.36%
2025-11-26 0 2.750 2.750 2.780 2.750 2.790 11,500 32,065 2.7883 2.520 2.520 2.547 2.520 2.557 12,550 2.5551 -1.43%
2025-11-25 0 2.790 2.750 2.790 - - 0 0 - 2.557 2.520 2.557 - - 0 - -0.71%
2025-11-24 0 2.810 2.800 2.820 2.800 2.810 48,500 136,000 2.8041 2.575 2.566 2.584 2.566 2.575 52,927 2.5696 0.36%
2025-11-21 0 2.800 2.770 2.800 2.760 2.820 72,000 200,845 2.7895 2.566 2.538 2.566 2.529 2.584 78,571 2.5562 -0.36%
2025-11-20 0 2.810 2.780 2.830 - - 0 0 - 2.575 2.547 2.593 - - 0 - 0.00%
2025-11-19 0 2.810 2.770 2.810 2.770 2.840 44,500 125,085 2.8109 2.575 2.538 2.575 2.538 2.602 48,562 2.5758 0.72%
2025-11-18 0 2.790 2.760 2.790 2.730 2.800 43,500 121,550 2.7943 2.557 2.529 2.557 2.502 2.566 47,470 2.5606 1.82%
2025-11-17 0 2.740 2.740 2.750 2.740 2.820 74,500 207,510 2.7854 2.511 2.511 2.520 2.511 2.584 81,300 2.5524 -0.36%
2025-11-14 0 2.750 2.740 2.760 2.740 2.750 21,000 57,730 2.7490 2.520 2.511 2.529 2.511 2.520 22,917 2.5191 -0.36%
2025-11-13 0 2.760 2.760 2.800 2.760 2.800 30,000 83,560 2.7853 2.529 2.529 2.566 2.529 2.566 32,738 2.5524 -1.08%
2025-11-12 0 2.790 2.760 2.790 2.740 2.790 12,000 33,375 2.7813 2.557 2.529 2.557 2.511 2.557 13,095 2.5486 0.72%
2025-11-11 0 2.770 2.750 2.800 2.760 2.800 58,000 160,650 2.7698 2.538 2.520 2.566 2.529 2.566 63,294 2.5382 0.73%
2025-11-10 0 2.750 2.700 2.750 2.750 2.800 100,000 278,375 2.7838 2.520 2.474 2.520 2.520 2.566 109,127 2.5509 -1.08%
2025-11-07 0 2.780 2.780 2.820 2.770 2.780 4,500 12,485 2.7744 2.547 2.547 2.584 2.538 2.547 4,911 2.5424 0.36%
2025-11-06 0 2.770 2.760 2.810 2.770 2.800 35,500 98,965 2.7877 2.538 2.529 2.575 2.538 2.566 38,740 2.5546 -0.36%
2025-11-05 0 2.780 2.770 2.780 2.780 2.840 41,500 116,010 2.7954 2.547 2.538 2.547 2.547 2.602 45,288 2.5616 -2.11%
2025-11-04 0 2.840 2.770 2.840 2.720 2.840 52,000 146,315 2.8138 2.602 2.538 2.602 2.493 2.602 56,746 2.5784 4.80%
2025-11-03 0 2.710 2.710 2.750 2.680 2.800 72,000 196,960 2.7356 2.483 2.483 2.520 2.456 2.566 78,571 2.5068 -4.24%
2025-10-31 0 2.830 2.820 2.830 2.820 2.840 73,500 208,200 2.8327 2.593 2.584 2.593 2.584 2.602 80,208 2.5957 -0.35%
2025-10-30 0 2.840 2.810 2.840 2.840 2.850 33,000 93,835 2.8435 2.602 2.575 2.602 2.602 2.612 36,012 2.6057 1.07%
2025-10-28 0 2.810 2.810 2.820 2.760 2.820 23,000 63,855 2.7763 2.575 2.575 2.584 2.529 2.584 25,099 2.5441 1.08%
2025-10-27 0 2.780 2.780 2.800 2.750 2.800 31,000 86,275 2.7831 2.547 2.547 2.566 2.520 2.566 33,829 2.5503 1.46%
2025-10-24 0 2.740 2.740 2.770 2.730 2.800 26,000 71,780 2.7608 2.511 2.511 2.538 2.502 2.566 28,373 2.5299 -1.44%
2025-10-23 0 2.780 2.780 2.810 2.780 2.790 15,000 41,740 2.7827 2.547 2.547 2.575 2.547 2.557 16,369 2.5499 -1.07%
2025-10-22 0 2.810 2.800 2.810 2.790 2.820 66,500 186,770 2.8086 2.575 2.566 2.575 2.557 2.584 72,569 2.5737 2.18%
2025-10-21 0 2.750 2.740 2.800 2.750 2.800 106,500 295,835 2.7778 2.520 2.511 2.566 2.520 2.566 116,220 2.5455 -1.79%
2025-10-20 0 2.800 2.780 2.830 2.760 2.840 113,500 316,675 2.7901 2.566 2.547 2.593 2.529 2.602 123,859 2.5567 -0.71%
2025-10-17 0 2.820 2.820 2.850 2.820 2.870 87,000 244,510 2.8105 2.584 2.584 2.612 2.584 2.630 94,940 2.5754 0.00%
2025-10-16 0 2.820 2.820 2.850 2.760 2.850 30,500 85,690 2.8095 2.584 2.584 2.612 2.529 2.612 33,284 2.5745 2.17%
2025-10-15 0 2.760 2.760 2.840 2.760 2.870 111,500 313,950 2.8157 2.529 2.529 2.602 2.529 2.630 121,677 2.5802 -2.13%
2025-10-14 0 2.820 2.810 2.850 2.800 2.850 121,000 343,355 2.8376 2.584 2.575 2.612 2.566 2.612 132,044 2.6003 -1.05%
2025-10-13 0 2.850 2.810 2.850 2.760 2.900 178,000 500,315 2.8108 2.612 2.575 2.612 2.529 2.657 194,246 2.5757 -1.72%
2025-10-10 0 2.900 2.860 2.900 2.860 2.980 88,000 254,925 2.8969 2.657 2.621 2.657 2.621 2.731 96,032 2.6546 -2.36%
2025-10-09 0 2.970 2.900 2.980 2.860 3.000 50,500 147,195 2.9148 2.722 2.657 2.731 2.621 2.749 55,109 2.6710 1.37%
2025-10-08 0 2.930 2.930 2.990 2.930 2.930 76,500 224,145 2.9300 2.685 2.685 2.740 2.685 2.685 83,482 2.6849 0.00%
2025-10-06 0 2.930 2.890 2.950 2.880 2.930 91,500 264,920 2.8953 2.685 2.648 2.703 2.639 2.685 99,851 2.6531 1.03%
2025-10-03 0 2.900 2.900 2.930 2.850 3.100 219,500 651,650 2.9688 2.657 2.657 2.685 2.612 2.841 239,534 2.7205 -2.68%
2025-10-02 0 2.980 2.960 2.980 2.890 3.040 218,500 643,145 2.9435 2.731 2.712 2.731 2.648 2.786 238,442 2.6973 3.83%
2025-09-30 0 2.870 2.870 2.880 2.780 3.100 1,133,500 3,340,305 2.9469 2.630 2.630 2.639 2.547 2.841 1,236,954 2.7004 7.49%
2025-09-29 0 2.670 2.660 2.670 2.640 2.700 429,000 1,144,360 2.6675 2.447 2.438 2.447 2.419 2.474 468,155 2.4444 4.71%
2025-09-26 0 2.550 2.510 2.610 2.470 2.630 123,500 310,330 2.5128 2.337 2.300 2.392 2.263 2.410 134,772 2.3026 0.00%
2025-09-25 0 2.550 2.550 2.650 2.420 2.650 375,500 945,665 2.5184 2.337 2.337 2.428 2.218 2.428 409,772 2.3078 4.51%
2025-09-24 0 2.440 2.440 2.500 2.430 2.440 19,500 48,055 2.4644 2.236 2.236 2.291 2.227 2.236 21,280 2.2582 -0.41%
2025-09-23 0 2.450 2.430 2.450 2.440 2.500 73,500 181,000 2.4626 2.245 2.227 2.245 2.236 2.291 80,208 2.2566 -2.00%
2025-09-22 0 2.500 2.480 2.500 2.470 2.500 49,000 121,895 2.4877 2.291 2.273 2.291 2.263 2.291 53,472 2.2796 1.21%
2025-09-19 0 2.470 2.440 2.500 - - 6,500 16,250 2.5000 2.263 2.236 2.291 - - 7,093 2.2909 0.00%
2025-09-18 0 2.470 2.440 2.470 2.470 2.490 79,500 197,755 2.4875 2.263 2.236 2.263 2.263 2.282 86,756 2.2794 -0.40%
2025-09-17 0 2.480 2.450 2.480 2.450 2.480 64,000 158,130 2.4708 2.273 2.245 2.273 2.245 2.273 69,841 2.2641 0.81%
2025-09-16 0 2.460 2.450 2.460 2.460 2.480 85,000 209,705 2.4671 2.254 2.245 2.254 2.254 2.273 92,758 2.2608 0.82%
2025-09-15 0 2.440 2.440 2.470 2.420 2.480 302,000 739,370 2.4482 2.236 2.236 2.263 2.218 2.273 329,563 2.2435 3.39%
2025-09-12 0 2.360 2.350 2.360 2.360 2.460 109,000 260,075 2.3860 2.163 2.153 2.163 2.163 2.254 118,948 2.1865 0.85%
2025-09-11 0 2.340 2.330 2.350 2.310 2.340 196,500 457,100 2.3262 2.144 2.135 2.153 2.117 2.144 214,435 2.1317 1.74%
2025-09-10 0 2.300 2.290 2.300 2.300 2.340 81,000 188,940 2.3326 2.108 2.098 2.108 2.108 2.144 88,393 2.1375 0.88%
2025-09-09 0 2.280 2.280 2.320 2.280 2.350 57,000 133,575 2.3434 2.089 2.089 2.126 2.089 2.153 62,202 2.1474 -2.56%
2025-09-08 0 2.340 2.240 2.340 2.210 2.350 123,000 276,325 2.2465 2.144 2.053 2.144 2.025 2.153 134,226 2.0587 6.36%
2025-09-05 0 2.200 2.200 2.230 2.170 2.250 182,000 400,045 2.1980 2.016 2.016 2.043 1.989 2.062 198,611 2.0142 -1.35%
2025-09-04 0 2.230 2.230 2.240 2.230 2.260 41,000 91,870 2.2407 2.043 2.043 2.053 2.043 2.071 44,742 2.0533 -1.33%
2025-09-03 0 2.260 2.260 2.280 2.260 2.280 99,500 225,360 2.2649 2.071 2.071 2.089 2.071 2.089 108,581 2.0755 -0.88%
2025-09-02 0 2.280 2.280 2.300 2.280 2.310 239,000 549,320 2.2984 2.089 2.089 2.108 2.089 2.117 260,813 2.1062 -1.72%
2025-09-01 0 2.320 2.300 2.320 2.280 2.410 168,000 389,595 2.3190 2.126 2.108 2.126 2.089 2.208 183,333 2.1251 -2.11%
2025-08-29 0 2.370 2.330 2.370 2.260 2.660 463,500 1,109,660 2.3941 2.172 2.135 2.172 2.071 2.438 505,804 2.1939 -3.66%
2025-08-28 0 2.460 2.400 2.500 2.380 2.680 252,500 629,575 2.4934 2.254 2.199 2.291 2.181 2.456 275,546 2.2848 -3.53%
2025-08-27 0 2.550 2.550 2.630 2.430 2.700 547,000 1,419,050 2.5942 2.337 2.337 2.410 2.227 2.474 596,925 2.3773 4.94%
2025-08-26 0 2.430 2.410 2.450 2.260 2.430 116,000 272,905 2.3526 2.227 2.208 2.245 2.071 2.227 126,587 2.1559 6.58%
2025-08-25 0 2.280 2.260 2.310 2.250 2.320 71,500 163,415 2.2855 2.089 2.071 2.117 2.062 2.126 78,026 2.0944 2.24%
2025-08-22 0 2.230 2.230 2.280 2.230 2.270 32,500 73,560 2.2634 2.043 2.043 2.089 2.043 2.080 35,466 2.0741 -0.45%
2025-08-21 0 2.240 2.240 2.270 2.240 2.260 29,500 66,360 2.2495 2.053 2.053 2.080 2.053 2.071 32,192 2.0614 0.00%
2025-08-20 0 2.240 2.190 2.240 2.230 2.270 7,500 16,785 2.2380 2.053 2.007 2.053 2.043 2.080 8,185 2.0508 0.00%
2025-08-19 0 2.240 2.240 2.270 2.230 2.300 44,000 99,940 2.2714 2.053 2.053 2.080 2.043 2.108 48,016 2.0814 1.82%
2025-08-18 0 2.200 2.130 2.200 2.120 2.200 77,500 166,270 2.1454 2.016 1.952 2.016 1.943 2.016 84,573 1.9660 3.29%
2025-08-15 0 2.130 2.130 2.200 2.130 2.260 22,500 48,995 2.1776 1.952 1.952 2.016 1.952 2.071 24,554 1.9954 0.00%
2025-08-14 0 2.130 2.120 2.140 2.130 2.160 21,500 46,245 2.1509 1.952 1.943 1.961 1.952 1.979 23,462 1.9710 -1.39%
2025-08-13 0 2.160 2.160 2.210 2.160 2.160 18,000 38,930 2.1628 1.979 1.979 2.025 1.979 1.979 19,643 1.9819 -0.92%
2025-08-12 0 2.180 2.160 2.180 2.180 2.220 108,500 239,230 2.2049 1.998 1.979 1.998 1.998 2.034 118,403 2.0205 -1.36%
2025-08-11 0 2.210 2.210 2.220 2.210 2.240 35,000 77,870 2.2249 2.025 2.025 2.034 2.025 2.053 38,194 2.0388 -1.78%
2025-08-08 0 2.250 2.250 2.270 2.250 2.250 4,500 10,125 2.2500 2.062 2.062 2.080 2.062 2.062 4,911 2.0618 -1.75%
2025-08-07 0 2.290 2.200 2.290 2.190 2.300 23,500 51,700 2.2000 2.098 2.016 2.098 2.007 2.108 25,645 2.0160 -0.43%
2025-08-06 0 2.300 2.290 2.300 2.180 2.300 158,500 357,350 2.2546 2.108 2.098 2.108 1.998 2.108 172,966 2.0660 4.55%
2025-08-05 0 2.200 2.170 2.200 2.170 2.200 78,000 171,045 2.1929 2.016 1.989 2.016 1.989 2.016 85,119 2.0095 0.00%
2025-08-04 0 2.200 2.160 2.200 2.190 2.210 29,500 64,860 2.1986 2.016 1.979 2.016 2.007 2.025 32,192 2.0148 0.46%
2025-08-01 0 2.190 2.190 2.210 2.150 2.190 45,500 98,370 2.1620 2.007 2.007 2.025 1.970 2.007 49,653 1.9812 1.39%
2025-07-31 0 2.160 2.160 2.200 2.110 2.110 14,500 30,595 2.1100 1.979 1.979 2.016 1.934 1.934 15,823 1.9335 2.37%
2025-07-30 0 2.110 2.110 2.140 2.100 2.170 93,500 200,870 2.1483 1.934 1.934 1.961 1.924 1.989 102,034 1.9687 -3.21%
2025-07-29 0 2.180 2.180 2.190 2.170 2.190 74,500 162,450 2.1805 1.998 1.998 2.007 1.989 2.007 81,300 1.9982 -1.80%
2025-07-28 0 2.220 2.220 2.230 2.180 2.220 82,500 181,330 2.1979 2.034 2.034 2.043 1.998 2.034 90,030 2.0141 -1.33%
2025-07-25 0 2.250 2.230 2.250 2.240 2.250 74,000 165,925 2.2422 2.062 2.043 2.062 2.053 2.062 80,754 2.0547 0.00%
2025-07-24 0 2.250 2.250 2.300 2.200 2.250 10,500 23,275 2.2167 2.062 2.062 2.108 2.016 2.062 11,458 2.0313 -0.44%
2025-07-23 0 2.260 2.190 2.310 2.260 2.260 3,000 6,780 2.2600 2.071 2.007 2.117 2.071 2.071 3,274 2.0710 0.44%
2025-07-22 0 2.250 2.250 2.270 2.250 2.300 64,500 145,930 2.2625 2.062 2.062 2.080 2.062 2.108 70,387 2.0733 -3.43%
2025-07-21 0 2.330 2.230 2.330 2.240 2.370 78,500 182,020 2.3187 2.135 2.043 2.135 2.053 2.172 85,665 2.1248 1.75%
2025-07-18 0 2.290 2.250 2.290 2.250 2.300 37,000 83,610 2.2597 2.098 2.062 2.098 2.062 2.108 40,377 2.0707 1.78%
2025-07-17 0 2.250 2.200 2.250 2.150 2.250 111,500 246,910 2.2144 2.062 2.016 2.062 1.970 2.062 121,677 2.0292 0.00%
2025-07-16 0 2.250 2.200 2.250 2.260 2.310 99,000 226,765 2.2906 2.062 2.016 2.062 2.071 2.117 108,036 2.0990 -2.60%
2025-07-15 0 2.310 2.310 2.340 2.250 2.360 327,500 752,755 2.2985 2.117 2.117 2.144 2.062 2.163 357,391 2.1063 3.12%
2025-07-14 0 2.240 2.230 2.240 2.180 2.260 117,500 260,465 2.2167 2.053 2.043 2.053 1.998 2.071 128,224 2.0313 1.36%
2025-07-11 0 2.210 2.200 2.210 2.170 2.210 186,500 408,540 2.1906 2.025 2.016 2.025 1.989 2.025 203,522 2.0074 4.74%
2025-07-10 0 2.110 2.080 2.110 2.050 2.110 269,500 566,280 2.1012 1.934 1.906 1.934 1.879 1.934 294,097 1.9255 2.93%
2025-07-09 0 2.050 2.040 2.050 1.910 2.050 318,500 630,920 1.9809 1.879 1.869 1.879 1.750 1.879 347,569 1.8152 7.33%
2025-07-08 0 1.910 1.910 1.930 1.910 1.930 25,500 48,945 1.9194 1.750 1.750 1.769 1.750 1.769 27,827 1.7589 -1.04%
2025-07-07 0 1.930 1.910 1.930 1.910 1.950 50,500 97,665 1.9340 1.769 1.750 1.769 1.750 1.787 55,109 1.7722 1.58%
2025-07-04 0 1.900 1.900 1.940 - - 18,000 34,300 1.9056 1.741 1.741 1.778 - - 19,643 1.7462 0.00%
2025-07-03 0 1.900 1.880 1.940 1.880 1.900 33,000 62,340 1.8891 1.741 1.723 1.778 1.723 1.741 36,012 1.7311 0.53%
2025-07-02 0 1.890 1.890 1.900 1.860 1.900 101,000 191,100 1.8921 1.732 1.732 1.741 1.704 1.741 110,218 1.7338 4.28%
2025-06-30 0 1.900 1.860 1.900 1.900 1.920 41,500 79,035 1.9045 1.661 1.626 1.661 1.661 1.678 47,477 1.6647 -1.04%
2025-06-27 0 1.920 1.880 1.910 1.870 1.950 95,000 178,755 1.8816 1.678 1.643 1.670 1.635 1.705 108,681 1.6448 -0.52%
2025-06-26 0 1.930 1.930 1.950 1.880 1.930 41,500 79,750 1.9217 1.687 1.687 1.705 1.643 1.687 47,477 1.6798 1.05%
2025-06-25 0 1.910 1.910 1.950 1.890 1.900 21,000 39,690 1.8900 1.670 1.670 1.705 1.652 1.661 24,024 1.6521 0.53%
2025-06-24 0 1.900 1.890 1.920 1.890 1.900 49,500 93,765 1.8942 1.661 1.652 1.678 1.652 1.661 56,629 1.6558 -1.04%
2025-06-23 0 1.920 1.920 1.930 1.880 1.900 30,000 56,820 1.8940 1.678 1.678 1.687 1.643 1.661 34,320 1.6556 -0.52%
2025-06-20 0 1.930 1.880 1.930 1.990 1.990 2,000 3,980 1.9900 1.687 1.643 1.687 1.739 1.739 2,288 1.7395 1.05%
2025-06-19 0 1.910 1.880 1.910 1.910 1.990 16,000 30,640 1.9150 1.670 1.643 1.670 1.670 1.739 18,304 1.6739 0.00%
2025-06-18 0 1.910 1.910 1.930 1.910 1.930 61,500 118,225 1.9224 1.670 1.670 1.687 1.670 1.687 70,357 1.6804 -1.04%
2025-06-17 0 1.930 1.930 1.980 1.920 1.920 24,500 47,040 1.9200 1.687 1.687 1.731 1.678 1.678 28,028 1.6783 0.52%
2025-06-16 0 1.920 1.920 2.000 1.880 1.930 8,500 16,305 1.9182 1.678 1.678 1.748 1.643 1.687 9,724 1.6768 0.00%
2025-06-13 0 1.920 1.920 1.960 1.920 1.930 63,500 122,540 1.9298 1.678 1.678 1.713 1.678 1.687 72,645 1.6868 -3.03%
2025-06-12 0 1.980 1.970 1.980 1.980 2.000 19,000 37,720 1.9853 1.731 1.722 1.731 1.731 1.748 21,736 1.7353 -1.00%
2025-06-11 0 2.000 1.950 2.000 1.980 2.050 135,500 271,250 2.0018 1.748 1.705 1.748 1.731 1.792 155,014 1.7498 1.01%
2025-06-10 0 1.980 1.930 1.980 1.820 2.030 386,000 741,925 1.9221 1.731 1.687 1.731 1.591 1.774 441,590 1.6801 -6.60%
2025-06-09 0 2.120 2.100 2.120 2.030 2.170 117,500 249,075 2.1198 1.853 1.836 1.853 1.774 1.897 134,422 1.8529 -0.47%
2025-06-06 0 2.130 2.070 2.130 2.080 2.190 40,000 84,580 2.1145 1.862 1.809 1.862 1.818 1.914 45,761 1.8483 0.00%
2025-06-05 0 2.130 2.090 2.130 2.060 2.200 175,500 372,535 2.1227 1.862 1.827 1.862 1.801 1.923 200,775 1.8555 3.90%
2025-06-04 0 2.050 1.980 2.060 2.000 2.060 28,500 57,965 2.0339 1.792 1.731 1.801 1.748 1.801 32,604 1.7778 1.99%
2025-06-03 0 2.010 2.000 2.010 1.950 2.050 146,500 290,735 1.9845 1.757 1.748 1.757 1.705 1.792 167,598 1.7347 4.15%
2025-06-02 0 1.930 1.930 1.990 1.930 1.990 95,500 187,345 1.9617 1.687 1.687 1.739 1.687 1.739 109,253 1.7148 -3.02%
2025-05-30 0 1.990 1.960 1.990 1.860 2.000 149,500 287,470 1.9229 1.739 1.713 1.739 1.626 1.748 171,030 1.6808 6.42%
2025-05-29 0 1.870 1.860 1.870 1.830 1.880 184,500 342,495 1.8563 1.635 1.626 1.635 1.600 1.643 211,071 1.6227 5.06%
2025-05-28 0 1.780 1.760 1.780 1.780 1.810 28,500 50,960 1.7881 1.556 1.538 1.556 1.556 1.582 32,604 1.5630 -0.56%
2025-05-27 0 1.790 1.780 1.790 1.790 1.850 66,500 120,795 1.8165 1.565 1.556 1.565 1.565 1.617 76,077 1.5878 -3.76%
2025-05-26 0 1.860 1.820 1.860 1.800 1.890 70,000 129,395 1.8485 1.626 1.591 1.626 1.573 1.652 80,081 1.6158 1.09%
2025-05-23 0 1.840 1.780 1.840 1.710 1.910 25,500 46,420 1.8204 1.608 1.556 1.608 1.495 1.670 29,172 1.5912 3.37%
2025-05-22 0 1.780 1.770 1.780 1.770 1.830 60,500 108,975 1.8012 1.556 1.547 1.556 1.547 1.600 69,213 1.5745 -2.73%
2025-05-21 0 1.830 1.810 1.850 1.800 1.920 200,500 373,610 1.8634 1.600 1.582 1.617 1.573 1.678 229,375 1.6288 0.55%
2025-05-20 0 1.820 1.720 1.820 1.730 1.880 94,000 168,640 1.7940 1.591 1.503 1.591 1.512 1.643 107,537 1.5682 -1.09%
2025-05-19 0 1.840 1.800 1.840 1.780 1.880 68,500 125,235 1.8282 1.608 1.573 1.608 1.556 1.643 78,365 1.5981 -2.13%
2025-05-16 0 1.880 1.840 1.880 1.810 1.930 66,000 124,250 1.8826 1.643 1.608 1.643 1.582 1.687 75,505 1.6456 -0.53%
2025-05-15 0 1.890 1.830 1.890 1.610 1.930 232,000 410,255 1.7683 1.652 1.600 1.652 1.407 1.687 265,411 1.5457 3.85%
2025-05-14 0 1.820 1.810 1.820 1.590 2.500 1,578,000 3,108,210 1.9697 1.591 1.582 1.591 1.390 2.185 1,805,256 1.7218 13.04%
2025-05-13 0 1.610 1.610 1.630 1.610 1.680 26,500 43,165 1.6289 1.407 1.407 1.425 1.407 1.469 30,316 1.4238 -1.83%
2025-05-12 0 1.640 1.610 1.640 1.580 1.650 264,500 428,155 1.6187 1.434 1.407 1.434 1.381 1.442 302,592 1.4150 3.80%
2025-05-09 0 1.580 1.540 1.580 1.580 1.660 16,500 26,630 1.6139 1.381 1.346 1.381 1.381 1.451 18,876 1.4108 2.60%
2025-05-08 0 1.540 1.540 1.580 1.530 1.610 78,000 119,900 1.5372 1.346 1.346 1.381 1.337 1.407 89,233 1.3437 -4.94%
2025-05-07 0 1.620 1.540 1.620 1.510 1.650 207,500 328,245 1.5819 1.416 1.346 1.416 1.320 1.442 237,383 1.3828 1.89%
2025-05-06 0 1.590 1.550 1.590 1.520 1.600 251,000 394,950 1.5735 1.390 1.355 1.390 1.329 1.399 287,148 1.3754 3.92%
2025-05-02 0 1.530 1.530 1.540 1.500 1.550 380,000 576,785 1.5179 1.337 1.337 1.346 1.311 1.355 434,726 1.3268 5.52%
2025-04-30 0 1.450 1.380 1.450 1.350 1.450 121,000 169,930 1.4044 1.267 1.206 1.267 1.180 1.267 138,426 1.2276 3.57%
2025-04-29 0 1.400 1.400 1.480 1.390 1.410 116,000 162,090 1.3973 1.224 1.224 1.294 1.215 1.233 132,706 1.2214 1.45%
2025-04-28 0 1.380 1.380 1.440 1.380 1.380 1,000 1,380 1.3800 1.206 1.206 1.259 1.206 1.206 1,144 1.2063 -4.17%
2025-04-25 0 1.440 1.420 1.440 1.430 1.450 53,000 76,130 1.4364 1.259 1.241 1.259 1.250 1.267 60,633 1.2556 -0.69%
2025-04-24 0 1.450 1.440 1.450 1.440 1.450 15,500 22,470 1.4497 1.267 1.259 1.267 1.259 1.267 17,732 1.2672 0.00%
2025-04-23 0 1.450 1.440 1.450 1.420 1.500 79,000 116,245 1.4715 1.267 1.259 1.267 1.241 1.311 90,377 1.2862 2.84%
2025-04-22 0 1.410 1.410 1.420 1.380 1.420 95,500 133,540 1.3983 1.233 1.233 1.241 1.206 1.241 109,253 1.2223 2.17%
2025-04-17 0 1.380 1.350 1.380 1.310 1.380 100,000 135,165 1.3517 1.206 1.180 1.206 1.145 1.206 114,401 1.1815 4.55%
2025-04-16 0 1.320 1.320 1.360 1.300 1.330 162,500 214,540 1.3202 1.154 1.154 1.189 1.136 1.163 185,902 1.1540 -2.94%
2025-04-15 0 1.360 1.360 1.410 1.320 1.380 99,000 135,180 1.3655 1.189 1.189 1.233 1.154 1.206 113,257 1.1936 0.74%
2025-04-14 0 1.350 1.350 1.390 1.310 1.410 346,000 477,305 1.3795 1.180 1.180 1.215 1.145 1.233 395,829 1.2058 -4.26%
2025-04-11 0 1.410 1.370 1.440 1.350 1.450 82,000 116,405 1.4196 1.233 1.198 1.259 1.180 1.267 93,809 1.2409 0.00%
2025-04-10 0 1.410 1.400 1.410 1.380 1.450 262,500 371,270 1.4144 1.233 1.224 1.233 1.206 1.267 300,304 1.2363 2.92%
2025-04-09 0 1.370 1.320 1.390 1.200 1.430 558,500 711,910 1.2747 1.198 1.154 1.215 1.049 1.250 638,932 1.1142 14.17%
2025-04-08 0 1.200 1.200 1.250 1.190 1.280 74,500 91,450 1.2275 1.049 1.049 1.093 1.040 1.119 85,229 1.0730 -3.23%
2025-04-07 0 1.240 1.240 1.260 1.210 1.350 267,500 333,485 1.2467 1.084 1.084 1.101 1.058 1.180 306,024 1.0897 -11.43%
2025-04-03 0 1.400 1.400 1.450 1.400 1.470 332,000 470,725 1.4178 1.224 1.224 1.267 1.224 1.285 379,813 1.2394 -6.67%
2025-04-02 0 1.500 1.500 1.510 1.450 1.520 184,000 275,965 1.4998 1.311 1.311 1.320 1.267 1.329 210,499 1.3110 2.74%
2025-04-01 0 1.460 1.460 1.480 1.450 1.490 215,500 317,705 1.4743 1.276 1.276 1.294 1.267 1.302 246,535 1.2887 -0.68%
2025-03-31 0 1.470 1.460 1.490 1.460 1.750 2,634,000 4,080,350 1.5491 1.285 1.276 1.302 1.276 1.530 3,013,335 1.3541 -28.29%
2025-03-28 0 2.050 1.990 2.050 1.980 2.110 164,000 336,150 2.0497 1.792 1.739 1.792 1.731 1.844 187,618 1.7917 -2.84%
2025-03-27 0 2.110 2.130 2.180 2.090 2.180 147,000 312,945 2.1289 1.844 1.862 1.906 1.827 1.906 168,170 1.8609 -0.94%
2025-03-26 0 2.130 2.110 2.150 2.080 2.180 37,000 78,335 2.1172 1.862 1.844 1.879 1.818 1.906 42,329 1.8506 1.43%
2025-03-25 0 2.100 2.090 2.110 2.090 2.150 154,000 325,300 2.1123 1.836 1.827 1.844 1.827 1.879 176,178 1.8464 -4.11%
2025-03-24 0 2.190 2.130 2.190 2.040 2.190 76,000 160,310 2.1093 1.914 1.862 1.914 1.783 1.914 86,945 1.8438 7.35%
2025-03-21 0 2.040 2.040 2.080 2.020 2.250 564,000 1,193,295 2.1158 1.783 1.783 1.818 1.766 1.967 645,224 1.8494 -5.56%
2025-03-20 0 2.160 2.110 2.160 2.020 2.200 431,000 902,355 2.0936 1.888 1.844 1.888 1.766 1.923 493,070 1.8301 -0.92%
2025-03-19 0 2.180 2.130 2.180 1.790 2.390 3,778,500 7,905,450 2.0922 1.906 1.862 1.906 1.565 2.089 4,322,660 1.8288 24.57%
2025-03-18 0 1.750 1.730 1.750 1.710 1.790 323,500 567,595 1.7545 1.530 1.512 1.530 1.495 1.565 370,089 1.5337 1.74%
2025-03-17 0 1.720 1.720 1.730 1.650 1.720 256,000 435,470 1.7011 1.503 1.503 1.512 1.442 1.503 292,868 1.4869 3.61%
2025-03-14 0 1.660 1.620 1.660 1.590 1.680 198,500 320,270 1.6135 1.451 1.416 1.451 1.390 1.469 227,087 1.4103 1.22%
2025-03-13 0 1.640 1.600 1.640 1.590 1.700 310,000 510,245 1.6460 1.434 1.399 1.434 1.390 1.486 354,645 1.4388 1.23%
2025-03-12 0 1.620 1.590 1.620 1.520 1.650 983,500 1,574,120 1.6005 1.416 1.390 1.416 1.329 1.442 1,125,139 1.3990 8.00%
2025-03-11 0 1.500 1.480 1.510 1.470 1.520 23,000 34,520 1.5009 1.311 1.294 1.320 1.285 1.329 26,312 1.3119 -0.66%
2025-03-10 0 1.510 1.470 1.510 - - 0 0 - 1.320 1.285 1.320 - - 0 - 0.00%
2025-03-07 0 1.510 1.500 1.510 1.470 1.520 61,500 91,940 1.4950 1.320 1.311 1.320 1.285 1.329 70,357 1.3068 1.34%
2025-03-06 0 1.490 1.490 1.500 1.480 1.490 65,000 96,245 1.4807 1.302 1.302 1.311 1.294 1.302 74,361 1.2943 0.00%
2025-03-05 0 1.490 1.470 1.490 1.450 1.490 120,000 175,710 1.4643 1.302 1.285 1.302 1.267 1.302 137,282 1.2799 0.00%
2025-03-04 0 1.490 1.450 1.490 - - 0 0 - 1.302 1.267 1.302 - - 0 - 0.00%
2025-03-03 0 1.490 1.490 1.530 1.490 1.490 38,500 57,365 1.4900 1.302 1.302 1.337 1.302 1.302 44,045 1.3024 2.76%
2025-02-28 0 1.450 1.450 1.490 1.450 1.450 71,000 102,950 1.4500 1.267 1.267 1.302 1.267 1.267 81,225 1.2675 -1.36%
2025-02-27 0 1.470 1.470 1.480 1.450 1.480 59,000 85,565 1.4503 1.285 1.285 1.294 1.267 1.294 67,497 1.2677 -1.34%
2025-02-26 0 1.490 1.470 1.540 1.440 1.530 248,000 368,565 1.4861 1.302 1.285 1.346 1.259 1.337 283,716 1.2991 -3.25%
2025-02-25 0 1.540 1.480 1.510 1.490 1.590 31,500 49,035 1.5567 1.346 1.294 1.320 1.302 1.390 36,036 1.3607 -0.65%
2025-02-24 0 1.550 1.500 1.570 1.470 1.550 71,500 106,480 1.4892 1.355 1.311 1.372 1.285 1.355 81,797 1.3018 2.65%
2025-02-21 0 1.510 1.460 1.520 1.450 1.510 281,000 412,710 1.4687 1.320 1.276 1.329 1.267 1.320 321,468 1.2838 1.34%
2025-02-20 0 1.490 1.490 1.500 1.430 1.500 97,500 143,100 1.4677 1.302 1.302 1.311 1.250 1.311 111,541 1.2829 -3.25%
2025-02-19 0 1.540 1.500 1.550 1.460 1.540 5,500 8,245 1.4991 1.346 1.311 1.355 1.276 1.346 6,292 1.3104 -1.28%
2025-02-18 0 1.560 1.560 1.570 1.480 1.520 104,000 156,475 1.5046 1.364 1.364 1.372 1.294 1.329 118,978 1.3152 -0.64%
2025-02-17 0 1.570 1.570 1.590 1.500 1.630 235,000 360,210 1.5328 1.372 1.372 1.390 1.311 1.425 268,844 1.3399 -1.87%
2025-02-14 0 1.600 1.560 1.610 1.480 1.610 419,500 649,250 1.5477 1.399 1.364 1.407 1.294 1.407 479,914 1.3528 11.11%
2025-02-13 0 1.440 1.420 1.460 1.380 1.590 391,000 577,600 1.4772 1.259 1.241 1.276 1.206 1.390 447,310 1.2913 7.46%
2025-02-12 0 1.340 1.340 1.400 1.340 1.390 65,000 88,015 1.3541 1.171 1.171 1.224 1.171 1.215 74,361 1.1836 0.00%
2025-02-11 0 1.340 1.340 1.360 1.300 1.350 78,000 103,385 1.3254 1.171 1.171 1.189 1.136 1.180 89,233 1.1586 -0.74%
2025-02-10 0 1.350 1.320 1.350 1.320 1.420 143,000 192,305 1.3448 1.180 1.154 1.180 1.154 1.241 163,594 1.1755 3.05%
2025-02-07 0 1.310 1.260 1.310 - - 0 0 - 1.145 1.101 1.145 - - 0 - -0.76%
2025-02-06 0 1.320 1.250 1.320 1.250 1.320 10,000 12,570 1.2570 1.154 1.093 1.154 1.093 1.154 11,440 1.0988 5.60%
2025-02-05 0 1.250 1.220 1.330 - - 0 0 - 1.093 1.066 1.163 - - 0 - 0.00%
2025-02-04 0 1.250 1.230 1.270 1.250 1.290 117,000 148,395 1.2683 1.093 1.075 1.110 1.093 1.128 133,850 1.1087 -2.34%
2025-02-03 0 1.280 1.280 1.320 - - 0 0 - 1.119 1.119 1.154 - - 0 - 0.79%
2025-01-28 0 1.270 1.220 1.290 - - 0 0 - 1.110 1.066 1.128 - - 0 - 0.00%
2025-01-27 0 1.270 1.260 1.280 1.270 1.280 47,500 60,755 1.2791 1.110 1.101 1.119 1.110 1.119 54,341 1.1180 -1.55%
2025-01-24 0 1.290 1.230 1.310 1.220 1.290 25,500 31,455 1.2335 1.128 1.075 1.145 1.066 1.128 29,172 1.0782 5.74%
2025-01-23 0 1.220 1.220 1.280 1.220 1.220 5,000 6,100 1.2200 1.066 1.066 1.119 1.066 1.066 5,720 1.0664 -0.81%
2025-01-22 0 1.230 1.230 1.280 1.230 1.240 124,500 154,345 1.2397 1.075 1.075 1.119 1.075 1.084 142,430 1.0837 -3.91%
2025-01-21 0 1.280 1.280 1.300 - - 0 0 - 1.119 1.119 1.136 - - 0 - 0.79%
2025-01-20 0 1.270 1.270 1.300 - - 0 0 - 1.110 1.110 1.136 - - 0 - 0.79%
2025-01-17 0 1.260 1.260 1.310 - - 0 0 - 1.101 1.101 1.145 - - 0 - 0.80%
2025-01-16 0 1.250 1.260 1.280 1.250 1.250 10,500 13,125 1.2500 1.093 1.101 1.119 1.093 1.093 12,012 1.0926 0.00%
2025-01-15 0 1.250 1.250 1.280 - - 0 0 - 1.093 1.093 1.119 - - 0 - 0.81%
2025-01-14 0 1.240 1.240 1.250 - - 0 0 - 1.084 1.084 1.093 - - 0 - 0.81%
2025-01-13 0 1.230 1.230 1.260 1.220 1.230 31,500 38,685 1.2281 1.075 1.075 1.101 1.066 1.075 36,036 1.0735 -1.60%
2025-01-10 0 1.250 1.250 1.260 1.210 1.250 102,500 126,065 1.2299 1.093 1.093 1.101 1.058 1.093 117,262 1.0751 0.00%
2025-01-09 0 1.250 1.220 1.270 - - 0 0 - 1.093 1.066 1.110 - - 0 - 0.00%
2025-01-08 0 1.250 1.250 1.260 1.210 1.240 100,500 124,605 1.2399 1.093 1.093 1.101 1.058 1.084 114,974 1.0838 0.00%
2025-01-07 0 1.250 1.240 1.250 1.250 1.250 3,000 3,750 1.2500 1.093 1.084 1.093 1.093 1.093 3,432 1.0926 0.00%
2025-01-06 0 1.250 1.230 1.290 - - 0 0 - 1.093 1.075 1.128 - - 0 - 0.00%
2025-01-03 0 1.250 1.250 1.290 1.240 1.240 7,500 9,300 1.2400 1.093 1.093 1.128 1.084 1.084 8,580 1.0839 0.81%
2025-01-02 0 1.240 1.210 1.290 1.220 1.300 267,000 330,980 1.2396 1.084 1.058 1.128 1.066 1.136 305,452 1.0836 -4.62%
2024-12-31 0 1.300 1.240 1.330 - - 0 0 - 1.136 1.084 1.163 - - 0 - 0.00%
2024-12-30 0 1.300 1.240 1.330 1.290 1.300 6,000 7,750 1.2917 1.136 1.084 1.163 1.128 1.136 6,864 1.1291 4.00%
2024-12-27 0 1.250 1.250 1.280 - - 0 0 - 1.093 1.093 1.119 - - 0 - 0.81%
2024-12-24 0 1.240 1.240 1.250 1.210 1.220 11,000 13,325 1.2114 1.084 1.084 1.093 1.058 1.066 12,584 1.0589 0.81%
2024-12-23 0 1.230 1.230 1.240 1.210 1.300 90,000 113,570 1.2619 1.075 1.075 1.084 1.058 1.136 102,961 1.1030 -3.91%
2024-12-20 0 1.280 1.280 1.300 - - 0 0 - 1.119 1.119 1.136 - - 0 - 1.59%
2024-12-19 0 1.260 1.210 1.290 - - 0 0 - 1.101 1.058 1.128 - - 0 - 0.00%
2024-12-18 0 1.260 1.200 1.280 1.260 1.260 5,000 6,300 1.2600 1.101 1.049 1.119 1.101 1.101 5,720 1.1014 0.00%
2024-12-17 0 1.260 1.230 1.300 1.210 1.260 7,500 9,425 1.2567 1.101 1.075 1.136 1.058 1.101 8,580 1.0985 0.00%
2024-12-16 0 1.260 1.260 1.300 1.230 1.230 86,500 106,395 1.2300 1.101 1.101 1.136 1.075 1.075 98,957 1.0752 -5.26%
2024-12-13 0 1.330 1.230 1.330 - - 0 0 - 1.163 1.075 1.163 - - 0 - 0.00%
2024-12-12 0 1.330 1.250 1.330 1.310 1.390 117,500 157,325 1.3389 1.163 1.093 1.163 1.145 1.215 134,422 1.1704 1.53%
2024-12-11 0 1.310 1.240 1.310 1.270 1.450 53,500 70,055 1.3094 1.145 1.084 1.145 1.110 1.267 61,205 1.1446 5.65%
2024-12-10 0 1.240 1.200 1.280 1.200 1.240 347,000 420,930 1.2131 1.084 1.049 1.119 1.049 1.084 396,973 1.0603 0.81%
2024-12-09 0 1.230 1.170 1.270 1.230 1.230 500 615 1.2300 1.075 1.023 1.110 1.075 1.075 572 1.0752 2.50%
2024-12-06 0 1.200 1.200 1.270 1.190 1.190 9,500 11,305 1.1900 1.049 1.049 1.110 1.040 1.040 10,868 1.0402 -4.00%
2024-12-05 0 1.250 1.190 1.250 1.200 1.250 12,500 15,025 1.2020 1.093 1.040 1.093 1.049 1.093 14,300 1.0507 0.00%
2024-12-04 0 1.250 1.250 1.270 1.240 1.240 8,000 9,920 1.2400 1.093 1.093 1.110 1.084 1.084 9,152 1.0839 0.81%
2024-12-03 0 1.240 1.240 1.250 1.220 1.220 10,500 12,810 1.2200 1.084 1.084 1.093 1.066 1.066 12,012 1.0664 1.64%
2024-12-02 0 1.220 1.220 1.270 - - 15,500 18,600 1.2000 1.066 1.066 1.110 - - 17,732 1.0489 1.67%
2024-11-29 0 1.200 1.220 1.240 1.160 1.180 20,000 23,320 1.1660 1.049 1.066 1.084 1.014 1.031 22,880 1.0192 -3.23%
2024-11-28 0 1.240 1.190 1.240 1.240 1.240 8,500 10,540 1.2400 1.084 1.040 1.084 1.084 1.084 9,724 1.0839 0.00%
2024-11-27 0 1.240 1.190 1.240 1.230 1.240 11,500 14,185 1.2335 1.084 1.040 1.084 1.075 1.084 13,156 1.0782 3.33%
2024-11-26 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 1.049 1.031 1.049 1.049 1.049 57,201 1.0489 -0.83%
2024-11-25 0 1.210 1.210 1.280 1.210 1.270 61,000 74,055 1.2140 1.058 1.058 1.119 1.058 1.110 69,785 1.0612 -6.92%
2024-11-22 0 1.300 1.230 1.300 - - 0 0 - 1.136 1.075 1.136 - - 0 - 0.00%
2024-11-21 0 1.300 1.190 1.300 - - 0 0 - 1.136 1.040 1.136 - - 0 - 0.00%
2024-11-20 0 1.300 1.180 1.300 1.150 1.300 37,500 43,590 1.1624 1.136 1.031 1.136 1.005 1.136 42,901 1.0161 12.07%
2024-11-19 0 1.160 1.160 1.270 - - 0 0 - 1.014 1.014 1.110 - - 0 - 0.00%
2024-11-18 0 1.160 1.160 1.240 1.150 1.180 101,000 117,640 1.1648 1.014 1.014 1.084 1.005 1.031 115,546 1.0181 -1.69%
2024-11-15 0 1.180 1.180 1.240 1.160 1.160 7,500 8,700 1.1600 1.031 1.031 1.084 1.014 1.014 8,580 1.0140 1.72%
2024-11-14 0 1.160 1.160 1.180 1.150 1.180 142,500 166,460 1.1681 1.014 1.014 1.031 1.005 1.031 163,022 1.0211 -2.52%
2024-11-13 0 1.190 1.180 1.230 1.180 1.190 6,000 7,130 1.1883 1.040 1.031 1.075 1.031 1.040 6,864 1.0387 -1.65%
2024-11-12 0 1.210 1.210 1.230 1.210 1.250 240,500 296,040 1.2309 1.058 1.058 1.075 1.058 1.093 275,136 1.0760 -3.97%
2024-11-11 0 1.260 1.260 1.300 1.260 1.260 30,000 37,800 1.2600 1.101 1.101 1.136 1.101 1.101 34,320 1.1014 -1.56%
2024-11-08 0 1.280 1.260 1.290 1.280 1.290 95,000 122,450 1.2889 1.119 1.101 1.128 1.119 1.128 108,681 1.1267 -1.54%
2024-11-07 0 1.300 1.260 1.320 - - 0 0 - 1.136 1.101 1.154 - - 0 - 0.00%
2024-11-06 0 1.300 1.260 1.300 1.260 1.300 99,500 126,330 1.2696 1.136 1.101 1.136 1.101 1.136 113,829 1.1098 0.78%
2024-11-05 0 1.290 1.280 1.290 1.280 1.290 23,000 29,645 1.2889 1.128 1.119 1.128 1.119 1.128 26,312 1.1267 -3.01%
2024-11-04 0 1.330 1.330 1.340 1.330 1.340 25,500 34,150 1.3392 1.163 1.163 1.171 1.163 1.171 29,172 1.1706 0.76%
2024-11-01 0 1.320 1.290 1.330 1.300 1.330 97,000 128,125 1.3209 1.154 1.128 1.163 1.136 1.163 110,969 1.1546 -0.75%
2024-10-31 0 1.330 1.330 1.340 1.200 1.350 298,500 370,185 1.2402 1.163 1.163 1.171 1.049 1.180 341,488 1.0840 -6.34%
2024-10-30 0 1.420 1.350 1.420 - - 0 0 - 1.241 1.180 1.241 - - 0 - -0.70%
2024-10-29 0 1.430 1.370 1.430 1.320 1.430 7,000 9,360 1.3371 1.250 1.198 1.250 1.154 1.250 8,008 1.1688 3.62%
2024-10-28 0 1.380 1.360 1.490 1.370 1.430 13,500 18,775 1.3907 1.206 1.189 1.302 1.198 1.250 15,444 1.2157 -3.50%
2024-10-25 0 1.430 1.360 1.430 - - 0 0 - 1.250 1.189 1.250 - - 0 - -1.38%
2024-10-24 0 1.450 1.450 1.500 1.450 1.450 1,000 1,450 1.4500 1.267 1.267 1.311 1.267 1.267 1,144 1.2675 -2.68%
2024-10-23 0 1.490 1.450 1.500 - - 0 0 - 1.302 1.267 1.311 - - 0 - 0.00%
2024-10-22 0 1.490 1.470 1.490 1.470 1.490 34,000 50,265 1.4784 1.302 1.285 1.302 1.285 1.302 38,897 1.2923 -1.97%
2024-10-21 0 1.520 1.500 1.520 1.450 1.540 4,500 6,750 1.5000 1.329 1.311 1.329 1.267 1.346 5,148 1.3112 7.80%
2024-10-18 0 1.410 1.410 1.450 1.410 1.410 5,000 7,050 1.4100 1.233 1.233 1.267 1.233 1.233 5,720 1.2325 0.00%
2024-10-17 0 1.410 1.340 1.450 - - 0 0 - 1.233 1.171 1.267 - - 0 - 0.00%
2024-10-16 0 1.410 1.400 1.410 1.330 1.430 59,500 81,695 1.3730 1.233 1.224 1.233 1.163 1.250 68,069 1.2002 0.71%
2024-10-15 0 1.400 1.380 1.470 1.400 1.500 72,000 104,020 1.4447 1.224 1.206 1.285 1.224 1.311 82,369 1.2629 -4.11%
2024-10-14 0 1.460 1.450 1.460 1.360 1.650 594,500 913,810 1.5371 1.276 1.267 1.276 1.189 1.442 680,117 1.3436 -7.01%
2024-10-10 0 1.570 1.500 1.570 1.310 1.680 1,026,000 1,582,970 1.5429 1.372 1.311 1.372 1.145 1.469 1,173,759 1.3486 18.05%
2024-10-09 0 1.330 1.300 1.340 1.250 1.340 280,500 363,440 1.2957 1.163 1.136 1.171 1.093 1.171 320,896 1.1326 9.02%
2024-10-08 0 1.220 1.220 1.250 1.200 1.340 323,000 400,665 1.2404 1.066 1.066 1.093 1.049 1.171 369,517 1.0843 -2.40%
2024-10-07 0 1.250 1.220 1.270 1.200 1.250 80,500 98,610 1.2250 1.093 1.066 1.110 1.049 1.093 92,093 1.0708 4.17%
2024-10-04 0 1.200 1.200 1.240 1.180 1.200 7,000 8,385 1.1979 1.049 1.049 1.084 1.031 1.049 8,008 1.0471 1.69%
2024-10-03 0 1.180 1.140 1.190 1.180 1.190 386,500 456,570 1.1813 1.031 0.996 1.040 1.031 1.040 442,162 1.0326 -3.28%
2024-10-02 0 1.220 1.180 1.220 1.180 1.250 102,500 126,135 1.2306 1.066 1.031 1.066 1.031 1.093 117,262 1.0757 4.27%
2024-09-30 0 1.170 1.150 1.180 1.130 1.200 89,000 103,060 1.1580 1.023 1.005 1.031 0.988 1.049 101,817 1.0122 0.00%
2024-09-27 0 1.170 1.170 1.220 1.170 1.170 1,500 1,755 1.1700 1.023 1.023 1.066 1.023 1.023 1,716 1.0227 -1.68%
2024-09-26 0 1.190 1.170 1.200 1.140 1.190 25,500 29,410 1.1533 1.040 1.023 1.049 0.996 1.040 29,172 1.0081 3.48%
2024-09-25 0 1.150 1.150 1.180 1.150 1.180 160,000 187,300 1.1706 1.005 1.005 1.031 1.005 1.031 183,042 1.0233 -1.71%
2024-09-24 0 1.170 1.130 1.170 1.170 1.170 26,000 30,420 1.1700 1.023 0.988 1.023 1.023 1.023 29,744 1.0227 1.74%
2024-09-23 0 1.150 1.150 1.170 - - 0 0 - 1.005 1.005 1.023 - - 0 - 0.00%
2024-09-20 0 1.150 1.120 1.170 1.150 1.150 6,500 7,475 1.1500 1.005 0.979 1.023 1.005 1.005 7,436 1.0052 0.00%
2024-09-19 0 1.150 1.140 1.160 1.080 1.150 29,000 32,030 1.1045 1.005 0.996 1.014 0.944 1.005 33,176 0.9654 -0.86%
2024-09-17 0 1.160 1.120 1.170 1.160 1.160 2,000 2,320 1.1600 1.014 0.979 1.023 1.014 1.014 2,288 1.0140 0.00%
2024-09-16 0 1.160 1.130 1.170 - - 0 0 - 1.014 0.988 1.023 - - 0 - 0.00%
2024-09-13 0 1.160 1.120 1.190 - - 6,500 7,540 1.1600 1.014 0.979 1.040 - - 7,436 1.0140 0.00%
2024-09-12 0 1.160 1.140 1.190 1.150 1.160 86,500 99,565 1.1510 1.014 0.996 1.040 1.005 1.014 98,957 1.0061 0.87%
2024-09-11 0 1.150 1.140 1.190 1.140 1.190 212,000 244,210 1.1519 1.005 0.996 1.040 0.996 1.040 242,531 1.0069 -1.71%
2024-09-10 0 1.170 1.150 1.240 - - 0 0 - 1.023 1.005 1.084 - - 0 - 0.00%
2024-09-09 0 1.170 1.170 1.210 1.170 1.170 5,000 5,850 1.1700 1.023 1.023 1.058 1.023 1.023 5,720 1.0227 0.00%
2024-09-05 0 1.170 1.160 1.220 1.170 1.220 33,000 40,065 1.2141 1.023 1.014 1.066 1.023 1.066 37,752 1.0613 -3.31%
2024-09-04 0 1.210 1.210 1.240 1.200 1.210 12,500 15,010 1.2008 1.058 1.058 1.084 1.049 1.058 14,300 1.0496 0.00%
2024-09-03 0 1.210 1.210 1.260 1.140 1.270 37,000 44,555 1.2042 1.058 1.058 1.101 0.996 1.110 42,329 1.0526 6.14%
2024-09-02 0 1.140 1.140 1.190 1.100 1.210 48,000 55,900 1.1646 0.996 0.996 1.040 0.962 1.058 54,913 1.0180 -8.80%
2024-08-30 0 1.250 1.170 1.250 1.080 1.260 629,000 761,890 1.2113 1.093 1.023 1.093 0.944 1.101 719,585 1.0588 31.58%
2024-08-29 0 0.950 0.870 0.980 - - 0 0 - 0.830 0.760 0.857 - - 0 - 0.00%
2024-08-28 0 0.950 0.870 0.980 - - 0 0 - 0.830 0.760 0.857 - - 0 - 0.00%
2024-08-27 0 0.950 0.940 0.980 0.940 0.950 1,500 1,415 0.9433 0.830 0.822 0.857 0.822 0.830 1,716 0.8246 0.00%
2024-08-26 0 0.950 0.810 0.970 - - 0 0 - 0.830 0.708 0.848 - - 0 - 0.00%
2024-08-23 0 0.950 0.810 0.980 - - 0 0 - 0.830 0.708 0.857 - - 0 - 0.00%
2024-08-22 0 0.950 0.810 0.980 - - 0 0 - 0.830 0.708 0.857 - - 0 - 0.00%
2024-08-21 0 0.950 0.810 0.980 - - 0 0 - 0.830 0.708 0.857 - - 0 - 0.00%
2024-08-20 0 0.950 0.870 0.960 0.920 0.950 9,000 8,370 0.9300 0.830 0.760 0.839 0.804 0.830 10,296 0.8129 -4.04%
2024-08-19 0 0.990 0.910 0.990 0.990 0.990 2,500 2,475 0.9900 0.865 0.795 0.865 0.865 0.865 2,860 0.8654 5.32%
2024-08-16 0 0.940 0.850 0.950 0.910 1.060 5,000 4,740 0.9480 0.822 0.743 0.830 0.795 0.927 5,720 0.8287 -12.96%
2024-08-15 0 1.080 0.920 1.100 - - 0 0 - 0.944 0.804 0.962 - - 0 - 0.00%
2024-08-14 0 1.080 0.920 1.090 - - 0 0 - 0.944 0.804 0.953 - - 0 - 8.00%
2024-08-13 0 1.000 0.920 1.020 - - 0 0 - 0.874 0.804 0.892 - - 0 - 0.00%
2024-08-12 0 1.000 0.920 1.000 - - 0 0 - 0.874 0.804 0.874 - - 0 - 0.00%
2024-08-09 0 1.000 0.920 1.040 - - 0 0 - 0.874 0.804 0.909 - - 0 - 0.00%
2024-08-08 0 1.000 0.920 1.000 - - 0 0 - 0.874 0.804 0.874 - - 0 - -8.26%
2024-08-07 0 1.090 0.900 1.110 0.900 0.950 5,500 5,200 0.9455 0.953 0.787 0.970 0.787 0.830 6,292 0.8264 13.54%
2024-08-06 0 0.960 0.900 0.960 0.900 0.960 5,500 4,980 0.9055 0.839 0.787 0.839 0.787 0.839 6,292 0.7915 0.00%
2024-08-05 0 0.960 0.900 1.110 0.960 0.960 14,000 13,440 0.9600 0.839 0.787 0.970 0.839 0.839 16,016 0.8391 -12.73%
2024-08-02 0 1.100 0.930 1.120 0.940 0.940 19,500 18,330 0.9400 0.962 0.813 0.979 0.822 0.822 22,308 0.8217 7.84%
2024-08-01 0 1.020 0.930 1.100 - - 0 0 - 0.892 0.813 0.962 - - 0 - 0.00%
2024-07-31 0 1.020 0.930 1.090 - - 0 0 - 0.892 0.813 0.953 - - 0 - 0.00%
2024-07-30 0 1.020 0.940 1.020 - - 0 0 - 0.892 0.822 0.892 - - 0 - -5.56%
2024-07-29 0 1.080 0.920 1.100 0.910 0.910 6,000 5,460 0.9100 0.944 0.804 0.962 0.795 0.795 6,864 0.7954 12.50%
2024-07-26 0 0.960 0.940 1.100 - - 0 0 - 0.839 0.822 0.962 - - 0 - 0.00%
2024-07-25 0 0.960 0.910 1.030 0.960 0.960 500 480 0.9600 0.839 0.795 0.900 0.839 0.839 572 0.8391 0.00%
2024-07-24 0 0.960 0.890 1.040 - - 0 0 - 0.839 0.778 0.909 - - 0 - 0.00%
2024-07-23 0 0.960 0.960 1.110 0.960 0.960 1,000 960 0.9600 0.839 0.839 0.970 0.839 0.839 1,144 0.8391 14.29%
2024-07-22 0 0.840 0.840 0.980 0.830 0.830 1,000 830 0.8300 0.734 0.734 0.857 0.726 0.726 1,144 0.7255 -2.33%
2024-07-19 0 0.860 0.840 0.980 - - 5,000 4,200 0.8400 0.752 0.734 0.857 - - 5,720 0.7343 0.00%
2024-07-18 0 0.860 0.850 0.980 - - 5,000 4,200 0.8400 0.752 0.743 0.857 - - 5,720 0.7343 0.00%
2024-07-17 0 0.860 0.860 0.980 - - 0 0 - 0.752 0.752 0.857 - - 0 - 0.00%
2024-07-16 0 0.860 0.860 1.040 0.860 0.860 1,000 860 0.8600 0.752 0.752 0.909 0.752 0.752 1,144 0.7517 -4.44%
2024-07-15 0 0.900 0.880 1.030 - - 0 0 - 0.787 0.769 0.900 - - 0 - 0.00%
2024-07-12 0 0.900 0.790 1.020 - - 0 0 - 0.787 0.691 0.892 - - 0 - 0.00%
2024-07-11 0 0.900 0.810 0.990 - - 0 0 - 0.787 0.708 0.865 - - 0 - 0.00%
2024-07-10 0 0.900 0.810 0.940 - - 0 0 - 0.787 0.708 0.822 - - 0 - 0.00%
2024-07-09 0 0.900 0.770 1.000 - - 0 0 - 0.787 0.673 0.874 - - 0 - 0.00%
2024-07-08 0 0.900 0.760 0.950 - - 0 0 - 0.787 0.664 0.830 - - 0 - 0.00%
2024-07-05 0 0.900 0.800 0.920 - - 0 0 - 0.787 0.699 0.804 - - 0 - 0.00%
2024-07-04 0 0.900 0.900 0.980 0.900 0.900 12,500 11,250 0.9000 0.787 0.787 0.857 0.787 0.787 14,300 0.7867 -2.39%
2024-07-03 0 0.922 0.900 1.000 - - 0 0 - 0.806 0.787 0.874 - - 0 - 0.00%
2024-07-02 0 0.922 0.900 1.040 - - 0 0 - 0.806 0.787 0.909 - - 0 - 0.00%
2024-06-28 0 0.922 0.900 0.990 - - 0 0 - 0.806 0.787 0.865 - - 0 - -0.03%
2024-06-27 0 1.010 1.000 1.080 - - 0 0 - 0.806 0.798 0.862 - - 0 - 0.00%
2024-06-26 0 1.010 1.000 1.090 1.000 1.020 11,500 11,555 1.0048 0.806 0.798 0.870 0.798 0.814 14,407 0.8020 -9.82%
2024-06-25 0 1.120 1.010 1.120 - - 0 0 - 0.894 0.806 0.894 - - 0 - 0.00%
2024-06-24 0 1.120 1.010 1.120 1.120 1.120 14,500 16,240 1.1200 0.894 0.806 0.894 0.894 0.894 18,166 0.8940 -0.88%
2024-06-21 0 1.130 1.030 1.130 - - 0 0 - 0.902 0.822 0.902 - - 0 - 0.00%
2024-06-20 0 1.130 1.010 1.130 - - 0 0 - 0.902 0.806 0.902 - - 0 - 0.00%
2024-06-19 0 1.130 1.010 1.130 - - 0 0 - 0.902 0.806 0.902 - - 0 - -0.88%
2024-06-18 0 1.140 1.050 1.140 - - 0 0 - 0.910 0.838 0.910 - - 0 - 0.00%
2024-06-17 0 1.140 1.130 1.150 1.140 1.140 226,500 258,210 1.1400 0.910 0.902 0.918 0.910 0.910 283,759 0.9100 0.00%
2024-06-14 0 1.140 1.140 1.150 1.130 1.160 94,000 106,935 1.1376 0.910 0.910 0.918 0.902 0.926 117,763 0.9081 -2.56%
2024-06-13 0 1.170 1.150 1.220 - - 0 0 - 0.934 0.918 0.974 - - 0 - 0.00%
2024-06-12 0 1.170 1.170 1.220 1.170 1.220 85,500 102,095 1.1941 0.934 0.934 0.974 0.934 0.974 107,114 0.9531 -1.68%
2024-06-11 0 1.190 1.150 1.200 - - 0 0 - 0.950 0.918 0.958 - - 0 - 0.00%
2024-06-07 0 1.190 1.140 1.200 1.190 1.190 500 595 1.1900 0.950 0.910 0.958 0.950 0.950 626 0.9499 3.48%
2024-06-06 0 1.150 1.150 1.210 1.130 1.160 36,000 41,325 1.1479 0.918 0.918 0.966 0.902 0.926 45,101 0.9163 1.77%
2024-06-05 0 1.130 1.120 1.130 1.130 1.180 20,000 22,450 1.1225 0.902 0.894 0.902 0.902 0.942 25,056 0.8960 -4.24%
2024-06-04 0 1.180 1.180 1.210 - - 0 0 - 0.942 0.942 0.966 - - 0 - 0.00%
2024-06-03 0 1.180 1.040 1.240 - - 0 0 - 0.942 0.830 0.990 - - 0 - 0.00%
2024-05-31 0 1.180 1.070 1.180 1.170 1.180 2,000 2,355 1.1775 0.942 0.854 0.942 0.934 0.942 2,506 0.9399 8.26%
2024-05-30 0 1.090 1.090 1.180 1.080 1.090 3,500 3,805 1.0871 0.870 0.870 0.942 0.862 0.870 4,385 0.8678 1.87%
2024-05-29 0 1.070 1.070 1.110 1.030 1.050 7,000 7,320 1.0457 0.854 0.854 0.886 0.822 0.838 8,770 0.8347 0.00%
2024-05-28 0 1.070 1.050 1.160 1.070 1.070 9,000 9,510 1.0567 0.854 0.838 0.926 0.854 0.854 11,275 0.8434 -4.46%
2024-05-27 0 1.120 1.120 1.200 1.110 1.210 6,500 7,310 1.1246 0.894 0.894 0.958 0.886 0.966 8,143 0.8977 0.00%
2024-05-24 0 1.120 1.050 1.200 - - 0 0 - 0.894 0.838 0.958 - - 0 - 0.00%
2024-05-23 0 1.120 1.110 1.180 1.120 1.120 14,500 16,100 1.1103 0.894 0.886 0.942 0.894 0.894 18,166 0.8863 -6.67%
2024-05-22 0 1.200 1.180 1.290 1.120 1.200 7,500 8,605 1.1473 0.958 0.942 1.030 0.894 0.958 9,396 0.9158 0.00%
2024-05-21 0 1.200 1.200 1.250 1.130 1.240 97,500 114,565 1.1750 0.958 0.958 0.998 0.902 0.990 122,148 0.9379 0.00%
2024-05-20 0 1.200 1.190 1.230 1.040 1.230 148,500 167,510 1.1280 0.958 0.950 0.982 0.830 0.982 186,040 0.9004 21.21%
2024-05-17 0 0.990 0.990 1.040 0.980 1.000 276,500 271,040 0.9803 0.790 0.790 0.830 0.782 0.798 346,398 0.7825 -1.00%
2024-05-16 0 1.000 1.000 1.030 0.960 1.000 180,000 176,210 0.9789 0.798 0.798 0.822 0.766 0.798 225,504 0.7814 3.09%
2024-05-14 0 0.970 0.910 0.970 0.980 0.980 13,500 13,230 0.9800 0.774 0.726 0.774 0.782 0.782 16,913 0.7822 -1.02%
2024-05-13 0 0.980 0.970 0.980 0.940 0.980 69,500 67,270 0.9679 0.782 0.774 0.782 0.750 0.782 87,069 0.7726 10.11%
2024-05-10 0 0.890 0.880 0.980 - - 0 0 - 0.710 0.702 0.782 - - 0 - 0.00%
2024-05-09 0 0.890 0.890 0.910 0.890 0.960 2,500 2,335 0.9340 0.710 0.710 0.726 0.710 0.766 3,132 0.7455 -9.18%
2024-05-08 0 0.980 0.950 0.980 0.900 0.990 10,000 9,285 0.9285 0.782 0.758 0.782 0.718 0.790 12,528 0.7411 8.89%
2024-05-07 0 0.900 0.900 0.950 0.900 0.900 18,000 16,200 0.9000 0.718 0.718 0.758 0.718 0.718 22,550 0.7184 -1.10%
2024-05-06 0 0.910 0.840 0.910 - - 0 0 - 0.726 0.670 0.726 - - 0 - 0.00%
2024-05-03 0 0.910 0.820 0.990 - - 0 0 - 0.726 0.655 0.790 - - 0 - 0.00%
2024-05-02 0 0.910 0.780 0.930 0.900 0.910 22,000 19,860 0.9027 0.726 0.623 0.742 0.718 0.726 27,562 0.7206 1.11%
2024-04-30 0 0.900 0.900 0.910 0.900 0.910 19,500 17,685 0.9069 0.718 0.718 0.726 0.718 0.726 24,430 0.7239 0.00%
2024-04-29 0 0.900 0.850 0.900 0.850 0.900 1,500 1,300 0.8667 0.718 0.678 0.718 0.678 0.718 1,879 0.6918 7.14%
2024-04-26 0 0.840 0.840 0.900 - - 0 0 - 0.670 0.670 0.718 - - 0 - 0.00%
2024-04-25 0 0.840 0.840 0.900 - - 0 0 - 0.670 0.670 0.718 - - 0 - 0.00%
2024-04-24 0 0.840 0.840 0.900 - - 0 0 - 0.670 0.670 0.718 - - 0 - 0.00%
2024-04-23 0 0.840 0.840 0.900 - - 0 0 - 0.670 0.670 0.718 - - 0 - 0.00%
2024-04-22 0 0.840 0.840 0.970 0.840 0.900 61,000 54,420 0.8921 0.670 0.670 0.774 0.670 0.718 76,421 0.7121 -6.67%
2024-04-19 0 0.900 0.840 0.900 - - 0 0 - 0.718 0.670 0.718 - - 0 - 0.00%
2024-04-18 0 0.900 0.840 0.900 - - 0 0 - 0.718 0.670 0.718 - - 0 - 0.00%
2024-04-17 0 0.900 0.830 0.900 - - 0 0 - 0.718 0.663 0.718 - - 0 - 0.00%
2024-04-16 0 0.900 0.850 0.900 0.860 0.980 20,500 18,000 0.8780 0.718 0.678 0.718 0.686 0.782 25,682 0.7009 7.14%
2024-04-15 0 0.840 0.800 0.930 - - 0 0 - 0.670 0.639 0.742 - - 0 - 0.00%
2024-04-12 0 0.840 0.840 0.860 0.810 0.900 59,500 51,395 0.8638 0.670 0.670 0.686 0.647 0.718 74,541 0.6895 3.70%
2024-04-11 0 0.810 0.790 0.810 0.790 0.850 42,000 34,700 0.8262 0.647 0.631 0.647 0.631 0.678 52,617 0.6595 8.00%
2024-04-10 0 0.750 0.730 0.840 - - 0 0 - 0.599 0.583 0.670 - - 0 - 0.00%
2024-04-09 0 0.750 0.740 0.850 - - 0 0 - 0.599 0.591 0.678 - - 0 - 0.00%
2024-04-08 0 0.750 0.730 0.830 - - 0 0 - 0.599 0.583 0.663 - - 0 - 0.00%
2024-04-05 0 0.750 0.740 0.840 0.730 0.750 11,000 8,060 0.7327 0.599 0.591 0.670 0.583 0.599 13,781 0.5849 -6.25%
2024-04-03 0 0.800 0.730 0.800 0.800 0.800 49,000 39,205 0.8001 0.639 0.583 0.639 0.639 0.639 61,387 0.6387 0.00%
2024-04-02 0 0.800 0.720 0.840 0.800 0.800 1,500 1,170 0.7800 0.639 0.575 0.670 0.639 0.639 1,879 0.6226 3.90%
2024-03-28 0 0.770 0.700 0.790 - - 0 0 - 0.615 0.559 0.631 - - 0 - 0.00%
2024-03-27 0 0.770 0.770 0.780 0.740 0.750 128,000 95,890 0.7491 0.615 0.615 0.623 0.591 0.599 160,358 0.5980 4.05%
2024-03-26 0 0.740 0.700 0.740 - - 0 0 - 0.591 0.559 0.591 - - 0 - 0.00%
2024-03-25 0 0.740 0.700 0.740 - - 0 0 - 0.591 0.559 0.591 - - 0 - 0.00%
2024-03-22 0 0.740 0.700 0.750 - - 0 0 - 0.591 0.559 0.599 - - 0 - 0.00%
2024-03-21 0 0.740 0.700 0.750 - - 0 0 - 0.591 0.559 0.599 - - 0 - 0.00%
2024-03-20 0 0.740 0.690 0.750 - - 0 0 - 0.591 0.551 0.599 - - 0 - 0.00%
2024-03-19 0 0.740 0.690 0.750 - - 0 0 - 0.591 0.551 0.599 - - 0 - 0.00%
2024-03-18 0 0.740 0.700 0.750 - - 0 0 - 0.591 0.559 0.599 - - 0 - 0.00%
2024-03-15 0 0.740 0.700 0.750 0.700 0.750 15,000 10,685 0.7123 0.591 0.559 0.599 0.559 0.599 18,792 0.5686 7.25%
2024-03-14 0 0.690 0.690 0.750 0.690 0.690 17,000 11,730 0.6900 0.551 0.551 0.599 0.551 0.551 21,298 0.5508 -4.17%
2024-03-13 0 0.720 0.680 0.730 - - 0 0 - 0.575 0.543 0.583 - - 0 - 0.00%
2024-03-12 0 0.720 0.720 0.730 0.710 0.750 67,000 48,995 0.7313 0.575 0.575 0.583 0.567 0.599 83,937 0.5837 1.41%
2024-03-11 0 0.710 0.680 0.730 - - 0 0 - 0.567 0.543 0.583 - - 0 - 0.00%
2024-03-08 0 0.710 0.660 0.710 - - 0 0 - 0.567 0.527 0.567 - - 0 - -2.74%
2024-03-07 0 0.730 0.690 0.730 0.700 0.750 24,000 16,950 0.7063 0.583 0.551 0.583 0.559 0.599 30,067 0.5637 4.29%
2024-03-06 0 0.700 0.680 0.700 0.690 0.700 49,500 34,160 0.6901 0.559 0.543 0.559 0.551 0.559 62,013 0.5508 0.00%
2024-03-05 0 0.700 0.690 0.710 0.700 0.720 1,500 1,070 0.7133 0.559 0.551 0.567 0.559 0.575 1,879 0.5694 -4.11%
2024-03-04 0 0.730 0.680 0.730 0.710 0.740 32,000 23,080 0.7213 0.583 0.543 0.583 0.567 0.591 40,090 0.5757 -1.35%
2024-03-01 0 0.740 0.710 0.740 0.710 0.740 52,000 37,280 0.7169 0.591 0.567 0.591 0.567 0.591 65,145 0.5723 0.00%
2024-02-29 0 0.740 0.650 0.740 - - 0 0 - 0.591 0.519 0.591 - - 0 - 0.00%
2024-02-28 0 0.740 0.650 0.740 - - 0 0 - 0.591 0.519 0.591 - - 0 - 0.00%
2024-02-27 0 0.740 0.650 0.740 0.740 0.750 10,000 7,490 0.7490 0.591 0.519 0.591 0.591 0.599 12,528 0.5979 0.00%
2024-02-26 0 0.740 0.650 0.740 - - 0 0 - 0.591 0.519 0.591 - - 0 - 0.00%
2024-02-23 0 0.740 0.650 0.740 - - 0 0 - 0.591 0.519 0.591 - - 0 - 0.00%
2024-02-22 0 0.740 0.710 0.740 0.690 0.740 14,000 9,820 0.7014 0.591 0.567 0.591 0.551 0.591 17,539 0.5599 2.78%
2024-02-21 0 0.720 0.650 0.720 - - 0 0 - 0.575 0.519 0.575 - - 0 - 0.00%
2024-02-20 0 0.720 0.650 0.740 - - 0 0 - 0.575 0.519 0.591 - - 0 - 0.00%
2024-02-19 0 0.720 0.660 0.740 - - 0 0 - 0.575 0.527 0.591 - - 0 - 0.00%
2024-02-16 0 0.720 0.670 0.740 - - 0 0 - 0.575 0.535 0.591 - - 0 - 0.00%
2024-02-15 0 0.720 0.650 0.720 - - 0 0 - 0.575 0.519 0.575 - - 0 - -2.70%
2024-02-14 0 0.740 0.650 0.750 - - 0 0 - 0.591 0.519 0.599 - - 0 - 0.00%
2024-02-09 0 0.740 0.630 0.750 - - 0 0 - 0.591 0.503 0.599 - - 0 - 0.00%
2024-02-08 0 0.740 0.560 0.750 - - 0 0 - 0.591 0.447 0.599 - - 0 - 0.00%
2024-02-07 0 0.740 0.610 0.750 - - 0 0 - 0.591 0.487 0.599 - - 0 - 0.00%
2024-02-06 0 0.740 0.640 0.750 - - 0 0 - 0.591 0.511 0.599 - - 0 - 2.78%
2024-02-05 0 0.720 0.610 0.750 - - 0 0 - 0.575 0.487 0.599 - - 0 - 0.00%
2024-02-02 0 0.720 0.620 0.740 - - 0 0 - 0.575 0.495 0.591 - - 0 - 0.00%
2024-02-01 0 0.720 0.620 0.750 - - 0 0 - 0.575 0.495 0.599 - - 0 - 0.00%
2024-01-31 0 0.720 0.650 0.750 - - 0 0 - 0.575 0.519 0.599 - - 0 - 0.00%
2024-01-30 0 0.720 0.650 0.750 - - 0 0 - 0.575 0.519 0.599 - - 0 - 0.00%
2024-01-29 0 0.720 0.630 0.720 0.730 0.730 155,000 113,150 0.7300 0.575 0.503 0.575 0.583 0.583 194,184 0.5827 0.00%
2024-01-26 0 0.720 0.640 0.720 0.730 0.730 5,000 3,650 0.7300 0.575 0.511 0.575 0.583 0.583 6,264 0.5827 -1.37%
2024-01-25 0 0.730 0.620 0.750 - - 0 0 - 0.583 0.495 0.599 - - 0 - 0.00%
2024-01-24 0 0.730 0.720 0.730 0.620 0.730 22,500 15,785 0.7016 0.583 0.575 0.583 0.495 0.583 28,188 0.5600 2.82%
2024-01-23 0 0.710 0.650 0.710 0.540 0.750 9,500 6,215 0.6542 0.567 0.519 0.567 0.431 0.599 11,902 0.5222 0.00%
2024-01-22 0 0.710 0.630 0.710 - - 0 0 - 0.567 0.503 0.567 - - 0 - 0.00%
2024-01-19 0 0.710 0.630 0.710 - - 0 0 - 0.567 0.503 0.567 - - 0 - 0.00%
2024-01-18 0 0.710 0.630 0.710 - - 0 0 - 0.567 0.503 0.567 - - 0 - 0.00%
2024-01-17 0 0.710 0.630 0.710 - - 0 0 - 0.567 0.503 0.567 - - 0 - 0.00%
2024-01-16 0 0.710 0.630 0.710 - - 0 0 - 0.567 0.503 0.567 - - 0 - -1.39%
2024-01-15 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2024-01-12 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2024-01-11 0 0.720 0.680 0.720 0.680 0.720 42,000 29,990 0.7140 0.575 0.543 0.575 0.543 0.575 52,617 0.5700 0.00%
2024-01-10 0 0.720 0.700 0.720 - - 0 0 - 0.575 0.559 0.575 - - 0 - 0.00%
2024-01-09 0 0.720 0.700 0.740 - - 0 0 - 0.575 0.559 0.591 - - 0 - 0.00%
2024-01-08 0 0.720 0.700 0.740 - - 0 0 - 0.575 0.559 0.591 - - 0 - 0.00%
2024-01-05 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2024-01-04 0 0.720 0.630 0.730 - - 0 0 - 0.575 0.503 0.583 - - 0 - 0.00%
2024-01-03 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2024-01-02 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-29 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-28 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-27 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-22 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-21 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-20 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-19 0 0.720 0.630 0.740 - - 0 0 - 0.575 0.503 0.591 - - 0 - 0.00%
2023-12-18 0 0.720 0.650 0.730 0.720 0.720 95,000 68,400 0.7200 0.575 0.519 0.583 0.575 0.575 119,016 0.5747 -2.70%
2023-12-15 0 0.740 0.660 0.740 0.740 0.740 500 370 0.7400 0.591 0.527 0.591 0.591 0.591 626 0.5907 0.00%
2023-12-14 0 0.740 0.660 0.740 - - 0 0 - 0.591 0.527 0.591 - - 0 - 0.00%
2023-12-13 0 0.740 0.680 0.740 0.600 0.740 65,000 43,315 0.6664 0.591 0.543 0.591 0.479 0.591 81,432 0.5319 0.00%
2023-12-12 0 0.740 0.500 0.750 - - 0 0 - 0.591 0.399 0.599 - - 0 - 0.00%
2023-12-11 0 0.740 0.680 0.750 - - 0 0 - 0.591 0.543 0.599 - - 0 - 0.00%
2023-12-08 0 0.740 0.650 0.750 0.740 0.740 2,000 1,480 0.7400 0.591 0.519 0.599 0.591 0.591 2,506 0.5907 -2.63%
2023-12-07 0 0.760 0.660 0.760 - - 0 0 - 0.607 0.527 0.607 - - 0 - 0.00%
2023-12-06 0 0.760 0.660 0.760 - - 0 0 - 0.607 0.527 0.607 - - 0 - 0.00%
2023-12-05 0 0.760 0.660 0.760 - - 0 0 - 0.607 0.527 0.607 - - 0 - -1.30%
2023-12-04 0 0.770 0.660 0.770 - - 0 0 - 0.615 0.527 0.615 - - 0 - 0.00%
2023-12-01 0 0.770 0.770 0.780 0.740 0.740 2,000 1,480 0.7400 0.615 0.615 0.623 0.591 0.591 2,506 0.5907 4.05%
2023-11-30 0 0.740 0.640 0.750 0.650 0.650 15,500 10,075 0.6500 0.591 0.511 0.599 0.519 0.519 19,418 0.5188 7.25%
2023-11-29 0 0.690 0.630 0.730 0.600 0.690 7,500 5,115 0.6820 0.551 0.503 0.583 0.479 0.551 9,396 0.5444 -15.85%
2023-11-28 0 0.820 0.690 0.820 - - 0 0 - 0.655 0.551 0.655 - - 0 - -1.20%
2023-11-27 0 0.830 0.690 0.840 - - 0 0 - 0.663 0.551 0.670 - - 0 - 0.00%
2023-11-24 0 0.830 0.690 0.840 - - 0 0 - 0.663 0.551 0.670 - - 0 - 6.41%
2023-11-23 0 0.780 0.690 0.800 0.680 0.780 1,500 1,075 0.7167 0.623 0.551 0.639 0.543 0.623 1,879 0.5721 -2.50%
2023-11-22 0 0.800 0.680 0.850 - - 0 0 - 0.639 0.543 0.678 - - 0 - 0.00%
2023-11-21 0 0.800 0.700 0.800 0.800 0.800 12,500 10,000 0.8000 0.639 0.559 0.639 0.639 0.639 15,660 0.6386 1.27%
2023-11-20 0 0.790 0.700 0.800 - - 0 0 - 0.631 0.559 0.639 - - 0 - 0.00%
2023-11-17 0 0.790 0.700 0.800 - - 0 0 - 0.631 0.559 0.639 - - 0 - 0.00%
2023-11-16 0 0.790 0.700 0.790 - - 0 0 - 0.631 0.559 0.631 - - 0 - 0.00%
2023-11-15 0 0.790 0.680 0.790 - - 0 0 - 0.631 0.543 0.631 - - 0 - 0.00%
2023-11-14 0 0.790 0.680 0.790 - - 0 0 - 0.631 0.543 0.631 - - 0 - 0.00%
2023-11-13 0 0.790 0.680 0.790 - - 0 0 - 0.631 0.543 0.631 - - 0 - 0.00%
2023-11-10 0 0.790 0.680 0.790 - - 0 0 - 0.631 0.543 0.631 - - 0 - 0.00%
2023-11-09 0 0.790 0.690 0.790 - - 0 0 - 0.631 0.551 0.631 - - 0 - 0.00%
2023-11-08 0 0.790 0.680 0.790 0.790 0.790 4,500 3,555 0.7900 0.631 0.543 0.631 0.631 0.631 5,638 0.6306 12.86%
2023-11-07 0 0.700 0.700 0.770 0.700 0.780 20,000 14,800 0.7400 0.559 0.559 0.615 0.559 0.623 25,056 0.5907 0.00%
2023-11-06 0 0.700 0.680 0.720 0.700 0.730 14,000 9,950 0.7107 0.559 0.543 0.575 0.559 0.583 17,539 0.5673 -9.09%
2023-11-03 0 0.770 0.730 0.770 0.710 0.790 15,000 10,720 0.7147 0.615 0.583 0.615 0.567 0.631 18,792 0.5705 22.22%
2023-11-02 0 0.630 0.630 0.750 0.620 0.700 4,000 2,725 0.6813 0.503 0.503 0.599 0.495 0.559 5,011 0.5438 -10.00%
2023-11-01 0 0.700 0.700 0.730 0.700 0.700 1,000 700 0.7000 0.559 0.559 0.583 0.559 0.559 1,253 0.5587 -10.26%
2023-10-31 0 0.780 0.700 0.780 0.790 0.790 8,000 6,320 0.7900 0.623 0.559 0.623 0.631 0.631 10,022 0.6306 -1.27%
2023-10-30 0 0.790 0.700 0.800 - - 0 0 - 0.631 0.559 0.639 - - 0 - 0.00%
2023-10-27 0 0.790 0.700 0.790 - - 0 0 - 0.631 0.559 0.631 - - 0 - 0.00%
2023-10-26 0 0.790 0.700 0.790 - - 0 0 - 0.631 0.559 0.631 - - 0 - 0.00%
2023-10-25 0 0.790 0.680 0.790 0.790 0.790 30,000 23,700 0.7900 0.631 0.543 0.631 0.631 0.631 37,584 0.6306 1.28%
2023-10-24 0 0.780 0.680 0.780 0.790 0.790 13,000 10,270 0.7900 0.623 0.543 0.623 0.631 0.631 16,286 0.6306 -1.27%
2023-10-20 0 0.790 0.690 0.800 - - 0 0 - 0.631 0.551 0.639 - - 0 - 0.00%
2023-10-19 0 0.790 0.670 0.790 0.790 0.790 2,000 1,580 0.7900 0.631 0.535 0.631 0.631 0.631 2,506 0.6306 12.86%
2023-10-18 0 0.700 0.690 0.700 - - 0 0 - 0.559 0.551 0.559 - - 0 - 0.00%
2023-10-17 0 0.700 0.690 0.710 0.670 0.700 40,000 27,340 0.6835 0.559 0.551 0.567 0.535 0.559 50,112 0.5456 -11.39%
2023-10-16 0 0.790 0.670 0.800 - - 0 0 - 0.631 0.535 0.639 - - 0 - 0.00%
2023-10-13 0 0.790 0.630 0.800 - - 0 0 - 0.631 0.503 0.639 - - 0 - 0.00%
2023-10-12 0 0.790 0.660 0.800 - - 0 0 - 0.631 0.527 0.639 - - 0 - 0.00%
2023-10-11 0 0.790 0.660 0.800 - - 0 0 - 0.631 0.527 0.639 - - 0 - 0.00%
2023-10-10 0 0.790 0.620 0.800 - - 0 0 - 0.631 0.495 0.639 - - 0 - 0.00%
2023-10-09 0 0.790 0.680 0.800 0.730 0.730 1,000 730 0.7300 0.631 0.543 0.639 0.583 0.583 1,253 0.5827 -1.25%
2023-10-06 0 0.800 0.710 0.800 - - 0 0 - 0.639 0.567 0.639 - - 0 - 0.00%
2023-10-05 0 0.800 0.710 0.800 0.800 0.800 12,500 9,955 0.7964 0.639 0.567 0.639 0.639 0.639 15,660 0.6357 9.59%
2023-10-04 0 0.730 0.730 0.830 0.730 0.820 12,000 9,500 0.7917 0.583 0.583 0.663 0.583 0.655 15,034 0.6319 5.80%
2023-10-03 0 0.690 0.690 0.850 0.690 0.690 2,000 1,380 0.6900 0.551 0.551 0.678 0.551 0.551 2,506 0.5508 -9.21%
2023-09-29 0 0.760 0.690 0.760 - - 0 0 - 0.607 0.551 0.607 - - 0 - -2.56%
2023-09-28 0 0.780 0.650 0.780 - - 0 0 - 0.623 0.519 0.623 - - 0 - -1.27%
2023-09-27 0 0.790 0.720 0.790 - - 0 0 - 0.631 0.575 0.631 - - 0 - 0.00%
2023-09-26 0 0.790 0.700 0.800 0.710 0.810 54,500 43,295 0.7944 0.631 0.559 0.639 0.567 0.647 68,277 0.6341 -1.25%
2023-09-25 0 0.800 0.770 0.820 0.800 0.930 16,000 14,100 0.8813 0.639 0.615 0.655 0.639 0.742 20,045 0.7034 -13.98%
2023-09-22 0 0.930 0.650 0.900 0.930 0.930 2,000 1,860 0.9300 0.742 0.519 0.718 0.742 0.742 2,506 0.7423 9.41%
2023-09-21 0 0.850 0.690 0.850 - - 0 0 - 0.678 0.551 0.678 - - 0 - -1.16%
2023-09-20 0 0.860 - 0.860 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
2023-09-19 0 0.860 - 0.900 - - 0 0 - 0.686 - 0.718 - - 0 - 0.00%
2023-09-18 0 0.860 0.670 0.860 0.700 0.860 2,500 1,915 0.7660 0.686 0.535 0.686 0.559 0.686 3,132 0.6114 22.86%
2023-09-15 0 0.700 0.630 0.940 - - 0 0 - 0.559 0.503 0.750 - - 0 - 0.00%
2023-09-14 0 0.700 0.630 0.790 0.700 0.700 500 350 0.7000 0.559 0.503 0.631 0.559 0.559 626 0.5587 0.00%
2023-09-13 0 0.700 0.630 0.700 - - 0 0 - 0.559 0.503 0.559 - - 0 - 0.00%
2023-09-12 0 0.700 0.560 0.810 0.700 0.700 500 350 0.7000 0.559 0.447 0.647 0.559 0.559 626 0.5587 -10.26%
2023-09-11 0 0.780 0.710 0.820 - - 0 0 - 0.623 0.567 0.655 - - 0 - 0.00%
2023-09-07 0 0.780 0.690 0.750 0.600 0.800 80,500 61,900 0.7689 0.623 0.551 0.599 0.479 0.639 100,850 0.6138 -4.88%
2023-09-06 0 0.820 0.740 0.820 - - 0 0 - 0.655 0.591 0.655 - - 0 - 0.00%
2023-09-05 0 0.820 0.740 0.820 - - 0 0 - 0.655 0.591 0.655 - - 0 - 0.00%
2023-09-04 0 0.820 0.820 0.840 0.820 0.840 4,000 3,330 0.8325 0.655 0.655 0.670 0.655 0.670 5,011 0.6645 -1.20%
2023-08-31 0 0.830 0.750 0.850 - - 0 0 - 0.663 0.599 0.678 - - 0 - 0.00%
2023-08-30 0 0.830 0.750 0.830 - - 0 0 - 0.663 0.599 0.663 - - 0 - -2.35%
2023-08-29 0 0.850 0.760 0.850 - - 0 0 - 0.678 0.607 0.678 - - 0 - 0.00%
2023-08-28 0 0.850 0.750 0.850 0.850 0.850 28,000 23,800 0.8500 0.678 0.599 0.678 0.678 0.678 35,078 0.6785 0.00%
2023-08-25 0 0.850 0.700 0.880 - - 0 0 - 0.678 0.559 0.702 - - 0 - 0.00%
2023-08-24 0 0.850 0.700 0.870 - - 0 0 - 0.678 0.559 0.694 - - 0 - 0.00%
2023-08-23 0 0.850 0.680 0.850 0.850 0.900 22,000 19,700 0.8955 0.678 0.543 0.678 0.678 0.718 27,562 0.7148 1.19%
2023-08-22 0 0.840 0.700 0.860 - - 0 0 - 0.670 0.559 0.686 - - 0 - 0.00%
2023-08-21 0 0.840 0.690 0.840 - - 0 0 - 0.670 0.551 0.670 - - 0 - 0.00%
2023-08-18 0 0.840 0.720 0.840 - - 0 0 - 0.670 0.575 0.670 - - 0 - 0.00%
2023-08-17 0 0.840 0.720 0.840 0.840 0.840 1,000 840 0.8400 0.670 0.575 0.670 0.670 0.670 1,253 0.6705 -1.18%
2023-08-16 0 0.850 0.690 0.810 0.690 0.870 29,000 25,130 0.8666 0.678 0.551 0.647 0.551 0.694 36,331 0.6917 6.25%
2023-08-15 0 0.800 0.720 0.800 - - 0 0 - 0.639 0.575 0.639 - - 0 - 0.00%
2023-08-14 0 0.800 0.700 0.800 - - 0 0 - 0.639 0.559 0.639 - - 0 - 0.00%
2023-08-11 0 0.800 0.700 0.800 - - 0 0 - 0.639 0.559 0.639 - - 0 - 0.00%
2023-08-10 0 0.800 0.780 0.800 - - 0 0 - 0.639 0.623 0.639 - - 0 - 0.00%
2023-08-09 0 0.800 0.710 0.800 0.800 0.800 4,000 3,200 0.8000 0.639 0.567 0.639 0.639 0.639 5,011 0.6386 -2.44%
2023-08-08 0 0.820 0.820 0.880 - - 0 0 - 0.655 0.655 0.702 - - 0 - 1.23%
2023-08-07 0 0.810 0.700 0.870 0.810 0.810 2,000 1,620 0.8100 0.647 0.559 0.694 0.647 0.647 2,506 0.6466 1.25%
2023-08-04 0 0.800 0.700 0.880 - - 0 0 - 0.639 0.559 0.702 - - 0 - 0.00%
2023-08-03 0 0.800 0.700 0.800 - - 0 0 - 0.639 0.559 0.639 - - 0 - 0.00%
2023-08-02 0 0.800 0.800 0.880 - - 0 0 - 0.639 0.639 0.702 - - 0 - 2.56%
2023-08-01 0 0.780 0.780 0.850 - - 0 0 - 0.623 0.623 0.678 - - 0 - 2.63%
2023-07-31 0 0.760 0.760 0.880 - - 0 0 - 0.607 0.607 0.702 - - 0 - 11.76%
2023-07-28 0 0.680 0.640 0.730 - - 0 0 - 0.543 0.511 0.583 - - 0 - 0.00%
2023-07-27 0 0.680 0.640 0.830 - - 0 0 - 0.543 0.511 0.663 - - 0 - 0.00%
2023-07-26 0 0.680 0.640 0.780 - - 0 0 - 0.543 0.511 0.623 - - 0 - 0.00%
2023-07-25 0 0.680 0.640 0.880 - - 0 0 - 0.543 0.511 0.702 - - 0 - 0.00%
2023-07-24 0 0.680 0.650 - - - 0 0 - 0.543 0.519 - - - 0 - 0.00%
2023-07-21 0 0.680 0.670 0.730 - - 0 0 - 0.543 0.535 0.583 - - 0 - 0.00%
2023-07-20 0 0.680 0.640 0.880 - - 0 0 - 0.543 0.511 0.702 - - 0 - 0.00%
2023-07-19 0 0.680 0.680 0.870 0.680 0.680 20,000 13,600 0.6800 0.543 0.543 0.694 0.543 0.543 25,056 0.5428 0.00%
2023-07-18 0 0.680 0.650 0.780 0.600 0.680 292,000 184,550 0.6320 0.543 0.519 0.623 0.479 0.543 365,817 0.5045 -2.86%
2023-07-14 0 0.700 0.630 0.880 - - 0 0 - 0.559 0.503 0.702 - - 0 - 0.00%
2023-07-13 0 0.700 0.600 0.890 - - 0 0 - 0.559 0.479 0.710 - - 0 - 0.00%
2023-07-12 0 0.700 0.700 0.850 0.680 0.680 500 340 0.6800 0.559 0.559 0.678 0.543 0.543 626 0.5428 -5.41%
2023-07-11 0 0.740 0.680 0.750 - - 0 0 - 0.591 0.543 0.599 - - 0 - 0.00%
2023-07-10 0 0.740 0.680 0.740 - - 0 0 - 0.591 0.543 0.591 - - 0 - 0.00%
2023-07-07 0 0.740 0.680 0.800 - - 0 0 - 0.591 0.543 0.639 - - 0 - 0.00%
2023-07-06 0 0.740 0.680 0.850 - - 0 0 - 0.591 0.543 0.678 - - 0 - 0.00%
2023-07-05 0 0.740 0.680 0.830 - - 0 0 - 0.591 0.543 0.663 - - 0 - 0.00%
2023-07-04 0 0.740 0.700 0.800 - - 0 0 - 0.591 0.559 0.639 - - 0 - 0.00%
2023-07-03 0 0.740 0.680 0.800 - - 0 0 - 0.591 0.543 0.639 - - 0 - 0.00%
2023-06-30 0 0.740 0.680 0.740 - - 0 0 - 0.591 0.543 0.591 - - 0 - 0.00%
2023-06-29 0 0.740 0.740 0.870 - - 0 0 - 0.591 0.591 0.694 - - 0 - 5.71%
2023-06-28 0 0.700 0.700 0.870 - - 0 0 - 0.559 0.559 0.694 - - 0 - 0.00%
2023-06-27 0 0.700 0.700 0.830 - - 0 0 - 0.559 0.559 0.663 - - 0 - 0.00%
2023-06-26 0 0.700 0.700 0.880 0.680 0.700 18,000 12,580 0.6989 0.559 0.559 0.702 0.543 0.559 22,550 0.5579 -9.33%
2023-06-23 0 0.772 0.700 0.880 - - 0 0 - 0.616 0.559 0.702 - - 0 - 0.00%
2023-06-21 0 0.772 0.700 0.860 - - 0 0 - 0.616 0.559 0.686 - - 0 - 0.03%
2023-06-20 0 0.860 0.800 0.860 0.870 0.870 13,000 11,310 0.8700 0.616 0.573 0.616 0.623 0.623 18,148 0.6232 1.18%
2023-06-19 0 0.850 0.770 0.850 0.820 0.850 50,000 41,485 0.8297 0.609 0.552 0.609 0.587 0.609 69,798 0.5944 3.66%
2023-06-16 0 0.820 0.630 0.820 - - 0 0 - 0.587 0.451 0.587 - - 0 - 0.00%
2023-06-15 0 0.820 0.710 0.820 - - 0 0 - 0.587 0.509 0.587 - - 0 - 0.00%
2023-06-14 0 0.820 0.740 0.820 - - 0 0 - 0.587 0.530 0.587 - - 0 - 0.00%
2023-06-13 0 0.820 0.760 0.980 - - 0 0 - 0.587 0.544 0.702 - - 0 - 0.00%
2023-06-12 0 0.820 0.820 0.970 0.820 0.820 5,000 4,100 0.8200 0.587 0.587 0.695 0.587 0.587 6,980 0.5874 0.00%
2023-06-09 0 0.820 0.760 0.890 - - 0 0 - 0.587 0.544 0.638 - - 0 - 0.00%
2023-06-08 0 0.820 0.770 0.980 - - 0 0 - 0.587 0.552 0.702 - - 0 - 0.00%
2023-06-07 0 0.820 0.770 0.900 - - 0 0 - 0.587 0.552 0.645 - - 0 - 0.00%
2023-06-06 0 0.820 0.770 0.980 - - 0 0 - 0.587 0.552 0.702 - - 0 - 0.00%
2023-06-05 0 0.820 0.770 0.900 - - 0 0 - 0.587 0.552 0.645 - - 0 - 0.00%
2023-06-02 0 0.820 0.770 0.900 - - 0 0 - 0.587 0.552 0.645 - - 0 - 0.00%
2023-06-01 0 0.820 0.770 0.900 - - 0 0 - 0.587 0.552 0.645 - - 0 - 0.00%
2023-05-31 0 0.820 0.770 0.880 - - 0 0 - 0.587 0.552 0.630 - - 0 - 0.00%
2023-05-30 0 0.820 0.770 0.880 - - 0 0 - 0.587 0.552 0.630 - - 0 - 0.00%
2023-05-29 0 0.820 0.780 0.820 - - 0 0 - 0.587 0.559 0.587 - - 0 - 0.00%
2023-05-25 0 0.820 0.770 0.820 0.810 0.820 8,000 6,485 0.8106 0.587 0.552 0.587 0.580 0.587 11,168 0.5807 6.49%
2023-05-24 0 0.770 0.770 0.820 0.770 0.810 12,000 9,500 0.7917 0.552 0.552 0.587 0.552 0.580 16,752 0.5671 -2.53%
2023-05-23 0 0.790 0.730 0.820 - - 0 0 - 0.566 0.523 0.587 - - 0 - 0.00%
2023-05-22 0 0.790 0.790 0.860 0.790 0.790 3,000 2,370 0.7900 0.566 0.566 0.616 0.566 0.566 4,188 0.5659 0.00%
2023-05-19 0 0.790 0.790 0.850 - - 0 0 - 0.566 0.566 0.609 - - 0 - 0.00%
2023-05-18 0 0.790 0.770 0.870 - - 0 0 - 0.566 0.552 0.623 - - 0 - 0.00%
2023-05-17 0 0.790 0.760 0.870 - - 0 0 - 0.566 0.544 0.623 - - 0 - 0.00%
2023-05-16 0 0.790 0.790 0.870 0.780 0.780 2,500 1,950 0.7800 0.566 0.566 0.623 0.559 0.559 3,490 0.5588 -2.47%
2023-05-15 0 0.810 0.780 0.880 - - 0 0 - 0.580 0.559 0.630 - - 0 - 0.00%
2023-05-12 0 0.810 0.810 0.870 0.800 0.820 56,500 46,170 0.8172 0.580 0.580 0.623 0.573 0.587 78,872 0.5854 -1.22%
2023-05-11 0 0.820 0.800 0.820 - - 0 0 - 0.587 0.573 0.587 - - 0 - 0.00%
2023-05-10 0 0.820 0.790 0.880 - - 0 0 - 0.587 0.566 0.630 - - 0 - 0.00%
2023-05-09 0 0.820 0.720 0.980 - - 0 0 - 0.587 0.516 0.702 - - 0 - 0.00%
2023-05-08 0 0.820 0.780 0.980 - - 0 0 - 0.587 0.559 0.702 - - 0 - 0.00%
2023-05-05 0 0.820 0.760 0.950 - - 0 0 - 0.587 0.544 0.681 - - 0 - 0.00%
2023-05-04 0 0.820 0.760 0.970 - - 0 0 - 0.587 0.544 0.695 - - 0 - 0.00%
2023-05-03 0 0.820 0.820 0.850 0.800 0.800 20,000 16,000 0.8000 0.587 0.587 0.609 0.573 0.573 27,919 0.5731 -3.53%
2023-05-02 0 0.850 0.780 0.970 - - 0 0 - 0.609 0.559 0.695 - - 0 - 0.00%
2023-04-28 0 0.850 0.820 0.950 0.760 0.860 12,500 9,720 0.7776 0.609 0.587 0.681 0.544 0.616 17,450 0.5570 0.00%
2023-04-27 0 0.850 0.820 0.930 0.850 0.850 9,000 7,650 0.8500 0.609 0.587 0.666 0.609 0.609 12,564 0.6089 -1.16%
2023-04-26 0 0.860 0.800 0.970 - - 0 0 - 0.616 0.573 0.695 - - 0 - 0.00%
2023-04-25 0 0.860 0.800 0.860 0.860 0.860 17,000 14,620 0.8600 0.616 0.573 0.616 0.616 0.616 23,731 0.6161 0.00%
2023-04-24 0 0.860 0.810 0.980 - - 0 0 - 0.616 0.580 0.702 - - 0 - 0.00%
2023-04-21 0 0.860 0.810 0.860 0.860 0.860 1,000 860 0.8600 0.616 0.580 0.616 0.616 0.616 1,396 0.6161 -1.15%
2023-04-20 0 0.870 0.820 0.970 - - 0 0 - 0.623 0.587 0.695 - - 0 - 0.00%
2023-04-19 0 0.870 0.820 0.890 0.870 0.870 10,000 8,700 0.8700 0.623 0.587 0.638 0.623 0.623 13,960 0.6232 6.10%
2023-04-18 0 0.820 0.820 0.950 0.800 0.950 236,500 190,395 0.8051 0.587 0.587 0.681 0.573 0.681 330,146 0.5767 1.23%
2023-04-17 0 0.810 0.810 0.880 0.800 0.860 111,000 89,135 0.8030 0.580 0.580 0.630 0.573 0.616 154,952 0.5752 -3.57%
2023-04-14 0 0.840 0.810 1.020 - - 0 0 - 0.602 0.580 0.731 - - 0 - 0.00%
2023-04-13 0 0.840 0.840 1.010 0.810 0.810 8,500 6,885 0.8100 0.602 0.602 0.724 0.580 0.580 11,866 0.5802 -8.70%
2023-04-12 0 0.920 0.800 1.020 - - 0 0 - 0.659 0.573 0.731 - - 0 - 0.00%
2023-04-11 0 0.920 0.850 1.020 - - 0 0 - 0.659 0.609 0.731 - - 0 - 0.00%
2023-04-06 0 0.920 0.830 1.020 0.920 0.920 12,000 11,040 0.9200 0.659 0.595 0.731 0.659 0.659 16,752 0.6590 0.00%
2023-04-04 0 0.920 0.810 0.950 - - 0 0 - 0.659 0.580 0.681 - - 0 - 0.00%
2023-04-03 0 0.920 0.860 1.020 - - 0 0 - 0.659 0.616 0.731 - - 0 - 0.00%
2023-03-31 0 0.920 0.900 0.970 0.920 0.920 4,000 3,680 0.9200 0.659 0.645 0.695 0.659 0.659 5,584 0.6590 5.75%
2023-03-30 0 0.870 0.850 0.960 0.870 0.870 22,000 19,305 0.8775 0.623 0.609 0.688 0.623 0.623 30,711 0.6286 1.16%
2023-03-29 0 0.860 0.850 0.950 0.840 0.870 45,000 38,325 0.8517 0.616 0.609 0.681 0.602 0.623 62,818 0.6101 1.18%
2023-03-28 0 0.850 0.810 0.970 0.850 0.850 21,500 18,275 0.8500 0.609 0.580 0.695 0.609 0.609 30,013 0.6089 2.41%
2023-03-27 0 0.830 0.810 0.890 0.830 0.970 18,000 15,940 0.8856 0.595 0.580 0.638 0.595 0.695 25,127 0.6344 3.75%
2023-03-24 0 0.800 0.710 0.800 - - 0 0 - 0.573 0.509 0.573 - - 0 - 0.00%
2023-03-23 0 0.800 0.730 0.850 - - 0 0 - 0.573 0.523 0.609 - - 0 - 0.00%
2023-03-22 0 0.800 0.710 0.900 - - 0 0 - 0.573 0.509 0.645 - - 0 - 0.00%
2023-03-21 0 0.800 0.680 - - - 0 0 - 0.573 0.487 - - - 0 - 0.00%
2023-03-20 0 0.800 0.730 0.800 - - 0 0 - 0.573 0.523 0.573 - - 0 - -2.44%
2023-03-17 0 0.820 0.740 0.900 - - 0 0 - 0.587 0.530 0.645 - - 0 - 0.00%
2023-03-16 0 0.820 0.740 1.000 - - 0 0 - 0.587 0.530 0.716 - - 0 - 0.00%
2023-03-15 0 0.820 0.740 1.000 - - 0 0 - 0.587 0.530 0.716 - - 0 - 0.00%
2023-03-14 0 0.820 0.750 0.880 0.820 0.820 19,000 15,580 0.8200 0.587 0.537 0.630 0.587 0.587 26,523 0.5874 0.00%
2023-03-13 0 0.820 0.690 1.000 - - 0 0 - 0.587 0.494 0.716 - - 0 - 0.00%
2023-03-10 0 0.820 0.800 1.000 - - 0 0 - 0.587 0.573 0.716 - - 0 - 0.00%
2023-03-09 0 0.820 0.750 - - - 0 0 - 0.587 0.537 - - - 0 - 0.00%
2023-03-08 0 0.820 0.730 0.980 - - 0 0 - 0.587 0.523 0.702 - - 0 - 0.00%
2023-03-07 0 0.820 0.760 0.990 - - 0 0 - 0.587 0.544 0.709 - - 0 - 0.00%
2023-03-06 0 0.820 0.750 0.850 - - 0 0 - 0.587 0.537 0.609 - - 0 - 0.00%
2023-03-03 0 0.820 0.820 1.000 0.820 0.820 8,000 6,560 0.8200 0.587 0.587 0.716 0.587 0.587 11,168 0.5874 0.00%
2023-03-02 0 0.820 0.790 0.820 0.790 0.820 10,000 7,965 0.7965 0.587 0.566 0.587 0.566 0.587 13,960 0.5706 -6.82%
2023-03-01 0 0.880 0.740 0.880 0.880 0.880 8,000 7,040 0.8800 0.630 0.530 0.630 0.630 0.630 11,168 0.6304 -2.22%
2023-02-28 0 0.900 0.800 0.900 0.610 0.950 151,500 123,980 0.8183 0.645 0.573 0.645 0.437 0.681 211,489 0.5862 11.11%
2023-02-27 0 0.810 0.800 0.970 - - 0 0 - 0.580 0.573 0.695 - - 0 - 0.00%
2023-02-24 0 0.810 0.800 0.970 - - 0 0 - 0.580 0.573 0.695 - - 0 - 0.00%
2023-02-23 0 0.810 0.810 0.880 0.810 0.830 63,500 51,905 0.8174 0.580 0.580 0.630 0.580 0.595 88,644 0.5855 -2.41%
2023-02-22 0 0.830 0.780 0.830 - - 0 0 - 0.595 0.559 0.595 - - 0 - 0.00%
2023-02-21 0 0.830 0.790 0.860 0.780 0.840 161,500 130,065 0.8054 0.595 0.566 0.616 0.559 0.602 225,448 0.5769 7.79%
2023-02-20 0 0.770 0.720 0.790 0.740 0.830 213,000 164,350 0.7716 0.552 0.516 0.566 0.530 0.595 297,341 0.5527 8.45%
2023-02-17 0 0.710 0.680 0.800 0.710 0.730 3,000 2,150 0.7167 0.509 0.487 0.573 0.509 0.523 4,188 0.5134 -11.25%
2023-02-16 0 0.800 0.730 0.800 - - 0 0 - 0.573 0.523 0.573 - - 0 - 0.00%
2023-02-15 0 0.800 0.730 0.800 - - 0 0 - 0.573 0.523 0.573 - - 0 - 0.00%
2023-02-14 0 0.800 0.730 0.800 - - 0 0 - 0.573 0.523 0.573 - - 0 - -3.61%
2023-02-13 0 0.830 0.750 0.830 - - 0 0 - 0.595 0.537 0.595 - - 0 - 0.00%
2023-02-10 0 0.830 0.790 0.830 0.760 0.830 22,000 17,685 0.8039 0.595 0.566 0.595 0.544 0.595 30,711 0.5758 10.67%
2023-02-09 0 0.750 0.750 0.820 - - 0 0 - 0.537 0.537 0.587 - - 0 - 1.35%
2023-02-08 0 0.740 0.730 0.790 0.720 0.750 119,500 88,015 0.7365 0.530 0.523 0.566 0.516 0.537 166,818 0.5276 -5.13%
2023-02-07 0 0.780 0.730 0.780 0.770 0.780 69,500 54,090 0.7783 0.559 0.523 0.559 0.552 0.559 97,020 0.5575 14.71%
2023-02-06 0 0.680 0.680 0.800 0.670 0.670 20,000 13,405 0.6703 0.487 0.487 0.573 0.480 0.480 27,919 0.4801 0.00%
2023-02-03 0 0.680 0.680 0.830 0.680 0.690 56,000 38,195 0.6821 0.487 0.487 0.595 0.487 0.494 78,174 0.4886 -2.86%
2023-02-02 0 0.700 0.690 0.730 0.690 0.750 283,500 201,670 0.7114 0.501 0.494 0.523 0.494 0.537 395,756 0.5096 2.94%
2023-02-01 0 0.680 0.680 0.700 0.670 0.700 236,500 161,220 0.6817 0.487 0.487 0.501 0.480 0.501 330,146 0.4883 -2.86%
2023-01-31 0 0.700 0.700 0.720 0.660 0.700 93,000 64,300 0.6914 0.501 0.501 0.516 0.473 0.501 129,825 0.4953 -10.26%
2023-01-30 0 0.780 0.590 0.770 0.640 0.830 68,000 44,330 0.6519 0.559 0.423 0.552 0.458 0.595 94,926 0.4670 20.00%
2023-01-27 0 0.650 0.600 0.830 - - 0 0 - 0.466 0.430 0.595 - - 0 - 0.00%
2023-01-26 0 0.650 0.650 0.830 0.650 0.660 13,500 8,825 0.6537 0.466 0.466 0.595 0.466 0.473 18,846 0.4683 0.00%
2023-01-20 0 0.650 0.560 0.780 - - 0 0 - 0.466 0.401 0.559 - - 0 - 0.00%
2023-01-19 0 0.650 0.560 0.650 0.620 0.710 41,500 27,040 0.6516 0.466 0.401 0.466 0.444 0.509 57,933 0.4667 0.00%
2023-01-18 0 0.650 0.550 0.680 - - 0 0 - 0.466 0.394 0.487 - - 0 - 0.00%
2023-01-17 0 0.650 0.550 0.670 - - 0 0 - 0.466 0.394 0.480 - - 0 - 0.00%
2023-01-16 0 0.650 0.570 0.650 0.540 0.650 9,000 5,205 0.5783 0.466 0.408 0.466 0.387 0.466 12,564 0.4143 4.84%
2023-01-13 0 0.620 0.620 0.630 0.530 0.560 17,000 9,190 0.5406 0.444 0.444 0.451 0.380 0.401 23,731 0.3873 -3.12%
2023-01-12 0 0.640 0.560 0.640 0.650 0.650 4,500 2,925 0.6500 0.458 0.401 0.458 0.466 0.466 6,282 0.4656 -1.54%
2023-01-11 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.466 0.458 0.466 0.466 0.466 27,919 0.4656 1.56%
2023-01-10 0 0.640 0.640 0.650 - - 0 0 - 0.458 0.458 0.466 - - 0 - 0.00%
2023-01-09 0 0.640 0.640 0.650 0.560 0.620 3,000 1,760 0.5867 0.458 0.458 0.466 0.401 0.444 4,188 0.4203 -1.54%
2023-01-06 0 0.650 0.550 0.650 0.600 0.650 38,500 23,215 0.6030 0.466 0.394 0.466 0.430 0.466 53,745 0.4319 10.17%
2023-01-05 0 0.590 0.590 0.620 0.550 0.630 5,500 3,425 0.6227 0.423 0.423 0.444 0.394 0.451 7,678 0.4461 -6.35%
2023-01-04 0 0.630 0.630 0.650 0.630 0.630 5,000 3,150 0.6300 0.451 0.451 0.466 0.451 0.451 6,980 0.4513 0.00%
2023-01-03 0 0.630 0.580 0.630 0.630 0.850 127,500 81,835 0.6418 0.451 0.415 0.451 0.451 0.609 177,986 0.4598 -3.08%
2022-12-30 0 0.650 0.640 0.650 0.620 0.650 16,500 10,420 0.6315 0.466 0.458 0.466 0.444 0.466 23,033 0.4524 18.18%
2022-12-29 0 0.550 0.550 0.640 0.550 0.650 15,500 10,025 0.6468 0.394 0.394 0.458 0.394 0.466 21,637 0.4633 -15.38%
2022-12-28 0 0.650 0.550 0.650 - - 0 0 - 0.466 0.394 0.466 - - 0 - -5.80%
2022-12-23 0 0.690 0.560 0.690 - - 0 0 - 0.494 0.401 0.494 - - 0 - -4.17%
2022-12-22 0 0.720 0.580 0.720 - - 0 0 - 0.516 0.415 0.516 - - 0 - 0.00%
2022-12-21 0 0.720 0.590 0.800 - - 0 0 - 0.516 0.423 0.573 - - 0 - 0.00%
2022-12-20 0 0.720 0.590 0.720 - - 0 0 - 0.516 0.423 0.516 - - 0 - 0.00%
2022-12-19 0 0.720 0.650 0.830 - - 0 0 - 0.516 0.466 0.595 - - 0 - 0.00%
2022-12-16 0 0.720 0.590 0.800 - - 0 0 - 0.516 0.423 0.573 - - 0 - 0.00%
2022-12-15 0 0.720 0.590 0.850 - - 0 0 - 0.516 0.423 0.609 - - 0 - 0.00%
2022-12-14 0 0.720 0.660 0.720 - - 0 0 - 0.516 0.473 0.516 - - 0 - -2.70%
2022-12-13 0 0.740 0.610 0.740 - - 0 0 - 0.530 0.437 0.530 - - 0 - 0.00%
2022-12-12 0 0.740 0.600 0.740 0.740 0.740 500 370 0.7400 0.530 0.430 0.530 0.530 0.530 698 0.5301 -2.63%
2022-12-09 0 0.760 0.660 0.760 0.630 0.800 43,000 29,110 0.6770 0.544 0.473 0.544 0.451 0.573 60,026 0.4850 8.57%
2022-12-08 0 0.700 0.660 0.700 0.490 0.700 28,500 18,135 0.6363 0.501 0.473 0.501 0.351 0.501 39,785 0.4558 2.94%
2022-12-07 0 0.680 0.630 0.700 0.550 0.700 29,500 19,565 0.6632 0.487 0.451 0.501 0.394 0.501 41,181 0.4751 -1.45%
2022-12-06 0 0.690 0.510 0.700 - - 0 0 - 0.494 0.365 0.501 - - 0 - 0.00%
2022-12-05 0 0.690 0.550 0.700 - - 0 0 - 0.494 0.394 0.501 - - 0 - 0.00%
2022-12-02 0 0.690 0.550 0.700 - - 0 0 - 0.494 0.394 0.501 - - 0 - 0.00%
2022-12-01 0 0.690 0.580 0.690 0.580 0.690 3,500 2,225 0.6357 0.494 0.415 0.494 0.415 0.494 4,886 0.4554 27.78%
2022-11-30 0 0.540 0.540 0.700 - - 0 0 - 0.387 0.387 0.501 - - 0 - 0.00%
2022-11-29 0 0.540 0.540 0.550 0.540 0.660 1,000 600 0.6000 0.387 0.387 0.394 0.387 0.473 1,396 0.4298 -18.18%
2022-11-28 0 0.660 0.540 0.680 - - 0 0 - 0.473 0.387 0.487 - - 0 - 0.00%
2022-11-25 0 0.660 0.540 0.680 - - 0 0 - 0.473 0.387 0.487 - - 0 - 0.00%
2022-11-24 0 0.660 0.540 0.680 - - 0 0 - 0.473 0.387 0.487 - - 0 - 0.00%
2022-11-23 0 0.660 0.540 0.680 - - 0 0 - 0.473 0.387 0.487 - - 0 - 0.00%
2022-11-22 0 0.660 0.540 0.680 - - 0 0 - 0.473 0.387 0.487 - - 0 - 0.00%
2022-11-21 0 0.660 0.530 0.680 - - 0 0 - 0.473 0.380 0.487 - - 0 - 0.00%
2022-11-18 0 0.660 0.660 0.680 0.510 0.600 25,000 12,850 0.5140 0.473 0.473 0.487 0.365 0.430 34,899 0.3682 10.00%
2022-11-17 0 0.600 0.600 0.680 0.600 0.600 5,000 3,000 0.6000 0.430 0.430 0.487 0.430 0.430 6,980 0.4298 -1.64%
2022-11-16 0 0.610 0.530 0.680 - - 0 0 - 0.437 0.380 0.487 - - 0 - 0.00%
2022-11-15 0 0.610 0.610 0.680 0.610 0.610 5,000 3,050 0.6100 0.437 0.437 0.487 0.437 0.437 6,980 0.4370 0.00%
2022-11-14 0 0.610 0.445 0.610 - - 0 0 - 0.437 0.319 0.437 - - 0 - 0.00%
2022-11-11 0 0.610 0.480 0.610 0.520 0.610 49,000 29,675 0.6056 0.437 0.344 0.437 0.373 0.437 68,402 0.4338 1.67%
2022-11-10 0 0.600 0.520 0.680 - - 0 0 - 0.430 0.373 0.487 - - 0 - 0.00%
2022-11-09 0 0.600 0.520 0.670 - - 0 0 - 0.430 0.373 0.480 - - 0 - 0.00%
2022-11-08 0 0.600 0.520 0.680 - - 0 0 - 0.430 0.373 0.487 - - 0 - 0.00%
2022-11-07 0 0.600 0.520 0.680 - - 0 0 - 0.430 0.373 0.487 - - 0 - 0.00%
2022-11-04 0 0.600 0.510 0.680 - - 0 0 - 0.430 0.365 0.487 - - 0 - 0.00%
2022-11-03 0 0.600 0.495 0.690 - - 0 0 - 0.430 0.355 0.494 - - 0 - 0.00%
2022-11-02 0 0.600 0.495 0.690 - - 0 0 - 0.430 0.355 0.494 - - 0 - 0.00%
2022-11-01 0 0.600 0.500 0.700 0.490 0.710 16,000 10,755 0.6722 0.430 0.358 0.501 0.351 0.509 22,335 0.4815 -4.76%
2022-10-31 0 0.630 0.540 0.630 0.470 0.630 25,000 14,130 0.5652 0.451 0.387 0.451 0.337 0.451 34,899 0.4049 12.50%
2022-10-28 0 0.560 0.500 0.630 - - 0 0 - 0.401 0.358 0.451 - - 0 - 0.00%
2022-10-27 0 0.560 0.455 0.560 - - 0 0 - 0.401 0.326 0.401 - - 0 - 0.00%
2022-10-26 0 0.560 0.500 0.630 - - 0 0 - 0.401 0.358 0.451 - - 0 - 0.00%
2022-10-25 0 0.560 0.580 0.630 0.510 0.550 2,500 1,355 0.5420 0.401 0.415 0.451 0.365 0.394 3,490 0.3883 -11.11%
2022-10-24 0 0.630 0.500 0.630 - - 0 0 - 0.451 0.358 0.451 - - 0 - 0.00%
2022-10-21 0 0.630 0.455 0.630 - - 0 0 - 0.451 0.326 0.451 - - 0 - 0.00%
2022-10-20 0 0.630 0.455 0.630 - - 0 0 - 0.451 0.326 0.451 - - 0 - 0.00%
2022-10-19 0 0.630 0.500 0.630 - - 0 0 - 0.451 0.358 0.451 - - 0 - 0.00%
2022-10-18 0 0.630 0.440 0.630 - - 0 0 - 0.451 0.315 0.451 - - 0 - 0.00%
2022-10-17 0 0.630 0.600 0.630 0.435 0.630 124,000 73,800 0.5952 0.451 0.430 0.451 0.312 0.451 173,100 0.4263 12.50%
2022-10-14 0 0.560 0.500 0.630 0.560 0.560 2,000 1,120 0.5600 0.401 0.358 0.451 0.401 0.401 2,792 0.4012 -5.08%
2022-10-13 0 0.590 0.560 0.620 - - 0 0 - 0.423 0.401 0.444 - - 0 - 0.00%
2022-10-12 0 0.590 0.560 0.630 - - 0 0 - 0.423 0.401 0.451 - - 0 - 0.00%
2022-10-11 0 0.590 0.590 0.600 0.590 0.590 65,000 38,350 0.5900 0.423 0.423 0.430 0.423 0.423 90,738 0.4226 -4.84%
2022-10-10 0 0.620 0.550 0.630 0.420 0.640 10,500 6,520 0.6210 0.444 0.394 0.451 0.301 0.458 14,658 0.4448 -3.12%
2022-10-07 0 0.640 0.640 0.690 - - 0 0 - 0.458 0.458 0.494 - - 0 - 0.00%
2022-10-06 0 0.640 0.640 0.690 - - 0 0 - 0.458 0.458 0.494 - - 0 - 0.00%
2022-10-05 0 0.640 0.600 0.680 0.640 0.640 10,000 6,400 0.6400 0.458 0.430 0.487 0.458 0.458 13,960 0.4585 -1.54%
2022-10-03 0 0.650 0.640 0.680 - - 0 0 - 0.466 0.458 0.487 - - 0 - 0.00%
2022-09-30 0 0.650 0.640 0.700 - - 0 0 - 0.466 0.458 0.501 - - 0 - 0.00%
2022-09-29 0 0.650 0.640 0.700 - - 0 0 - 0.466 0.458 0.501 - - 0 - 0.00%
2022-09-28 0 0.650 0.640 0.650 0.650 0.650 32,500 21,125 0.6500 0.466 0.458 0.466 0.466 0.466 45,369 0.4656 0.00%
2022-09-27 0 0.650 0.650 0.690 - - 0 0 - 0.466 0.466 0.494 - - 0 - 0.00%
2022-09-26 0 0.650 0.650 0.680 0.650 0.650 500 325 0.6500 0.466 0.466 0.487 0.466 0.466 698 0.4656 0.00%
2022-09-23 0 0.650 0.650 0.680 - - 0 0 - 0.466 0.466 0.487 - - 0 - 0.00%
2022-09-22 0 0.650 0.650 0.680 0.650 0.650 1,500 975 0.6500 0.466 0.466 0.487 0.466 0.466 2,094 0.4656 0.00%
2022-09-21 0 0.650 0.650 0.680 0.650 0.650 1,000 650 0.6500 0.466 0.466 0.487 0.466 0.466 1,396 0.4656 0.00%
2022-09-20 0 0.650 0.650 0.710 - - 0 0 - 0.466 0.466 0.509 - - 0 - 0.00%
2022-09-19 0 0.650 0.650 0.660 0.650 0.710 5,000 3,390 0.6780 0.466 0.466 0.473 0.466 0.509 6,980 0.4857 -5.80%
2022-09-16 0 0.690 0.650 0.690 - - 0 0 - 0.494 0.466 0.494 - - 0 - 0.00%
2022-09-15 0 0.690 0.650 0.690 - - 0 0 - 0.494 0.466 0.494 - - 0 - 0.00%
2022-09-14 0 0.690 0.650 0.690 - - 0 0 - 0.494 0.466 0.494 - - 0 - -1.43%
2022-09-13 0 0.700 0.650 0.700 - - 0 0 - 0.501 0.466 0.501 - - 0 - 0.00%
2022-09-09 0 0.700 0.680 0.700 - - 0 0 - 0.501 0.487 0.501 - - 0 - -1.41%
2022-09-08 0 0.710 0.650 0.710 - - 0 0 - 0.509 0.466 0.509 - - 0 - 0.00%
2022-09-07 0 0.710 0.660 0.730 - - 0 0 - 0.509 0.473 0.523 - - 0 - 0.00%
2022-09-06 0 0.710 0.650 0.730 - - 0 0 - 0.509 0.466 0.523 - - 0 - 0.00%
2022-09-05 0 0.710 0.660 0.730 - - 0 0 - 0.509 0.473 0.523 - - 0 - 0.00%
2022-09-02 0 0.710 0.670 0.730 0.710 0.710 115,000 81,650 0.7100 0.509 0.480 0.523 0.509 0.509 160,536 0.5086 0.00%
2022-09-01 0 0.710 0.670 0.730 0.670 0.670 2,500 1,675 0.6700 0.509 0.480 0.523 0.480 0.480 3,490 0.4800 5.97%
2022-08-31 0 0.670 0.670 0.730 0.660 0.660 1,500 990 0.6600 0.480 0.480 0.523 0.473 0.473 2,094 0.4728 -5.63%
2022-08-30 0 0.710 0.660 0.750 0.710 0.710 220,000 156,200 0.7100 0.509 0.473 0.537 0.509 0.509 307,112 0.5086 1.43%
2022-08-29 0 0.700 0.660 0.730 0.650 0.690 30,000 20,100 0.6700 0.501 0.473 0.523 0.466 0.494 41,879 0.4800 -11.39%
2022-08-26 0 0.790 0.690 0.800 0.670 0.790 25,000 17,915 0.7166 0.566 0.494 0.573 0.480 0.566 34,899 0.5133 0.00%
2022-08-25 0 0.790 0.700 0.790 0.700 0.800 98,500 74,515 0.7565 0.566 0.501 0.566 0.501 0.573 137,503 0.5419 11.27%
2022-08-24 0 0.710 0.690 0.750 - - 0 0 - 0.509 0.494 0.537 - - 0 - 0.00%
2022-08-23 0 0.710 0.690 0.750 - - 0 0 - 0.509 0.494 0.537 - - 0 - 0.00%
2022-08-22 0 0.710 0.700 0.750 0.710 0.710 212,000 150,520 0.7100 0.509 0.501 0.537 0.509 0.509 295,945 0.5086 1.43%
2022-08-19 0 0.700 0.700 0.720 0.680 0.680 2,000 1,360 0.6800 0.501 0.501 0.516 0.487 0.487 2,792 0.4871 -2.78%
2022-08-18 0 0.720 0.690 0.750 - - 0 0 - 0.516 0.494 0.537 - - 0 - 0.00%
2022-08-17 0 0.720 0.720 0.750 0.690 0.690 1,000 690 0.6900 0.516 0.516 0.537 0.494 0.494 1,396 0.4943 2.86%
2022-08-16 0 0.700 0.690 0.750 - - 0 0 - 0.501 0.494 0.537 - - 0 - 0.00%
2022-08-15 0 0.700 0.690 0.700 0.750 0.750 5,500 4,005 0.7282 0.501 0.494 0.501 0.537 0.537 7,678 0.5216 0.00%
2022-08-12 0 0.700 0.700 0.770 0.700 0.810 25,500 18,430 0.7227 0.501 0.501 0.552 0.501 0.580 35,597 0.5177 0.00%
2022-08-11 0 0.700 0.700 0.750 0.690 0.700 34,500 24,100 0.6986 0.501 0.501 0.537 0.494 0.501 48,161 0.5004 0.00%
2022-08-10 0 0.700 0.700 0.820 - - 0 0 - 0.501 0.501 0.587 - - 0 - 0.00%
2022-08-09 0 0.700 0.700 0.720 0.700 0.700 95,000 66,500 0.7000 0.501 0.501 0.516 0.501 0.501 132,617 0.5014 -6.67%
2022-08-08 0 0.750 0.690 0.810 - - 0 0 - 0.537 0.494 0.580 - - 0 - 0.00%
2022-08-05 0 0.750 0.690 0.800 - - 0 0 - 0.537 0.494 0.573 - - 0 - 0.00%
2022-08-04 0 0.750 0.690 0.810 - - 0 0 - 0.537 0.494 0.580 - - 0 - 0.00%
2022-08-03 0 0.750 0.690 0.790 - - 0 0 - 0.537 0.494 0.566 - - 0 - 0.00%
2022-08-02 0 0.750 0.690 0.760 0.750 0.750 2,500 1,875 0.7500 0.537 0.494 0.544 0.537 0.537 3,490 0.5373 -2.60%
2022-08-01 0 0.770 0.720 0.820 0.690 0.770 1,500 1,115 0.7433 0.552 0.516 0.587 0.494 0.552 2,094 0.5325 11.59%
2022-07-29 0 0.690 0.670 0.770 0.690 0.690 5,000 3,450 0.6900 0.494 0.480 0.552 0.494 0.494 6,980 0.4943 0.00%
2022-07-28 0 0.690 0.670 0.700 0.690 0.700 53,000 37,000 0.6981 0.494 0.480 0.501 0.494 0.501 73,986 0.5001 -2.82%
2022-07-27 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.509 0.509 0.530 0.509 0.509 27,919 0.5086 -4.05%
2022-07-26 0 0.740 0.720 0.790 0.740 0.740 4,500 3,330 0.7400 0.530 0.516 0.566 0.530 0.530 6,282 0.5301 -1.33%
2022-07-25 0 0.750 0.600 0.750 0.740 0.760 19,500 14,600 0.7487 0.537 0.430 0.537 0.530 0.544 27,221 0.5363 -3.85%
2022-07-22 0 0.780 0.760 0.780 0.780 0.780 11,000 8,580 0.7800 0.559 0.544 0.559 0.559 0.559 15,356 0.5588 2.63%
2022-07-21 0 0.760 0.760 0.780 0.750 0.780 13,500 10,155 0.7522 0.544 0.544 0.559 0.537 0.559 18,846 0.5389 -2.56%
2022-07-20 0 0.780 0.730 0.780 0.750 0.780 15,000 11,550 0.7700 0.559 0.523 0.559 0.537 0.559 20,939 0.5516 0.00%
2022-07-19 0 0.780 0.750 0.800 - - 0 0 - 0.559 0.537 0.573 - - 0 - 0.00%
2022-07-18 0 0.780 0.780 0.790 - - 0 0 - 0.559 0.559 0.566 - - 0 - 0.00%
2022-07-15 0 0.780 0.750 0.800 - - 0 0 - 0.559 0.537 0.573 - - 0 - 0.00%
2022-07-14 0 0.780 0.780 0.810 - - 0 0 - 0.559 0.559 0.580 - - 0 - 0.00%
2022-07-13 0 0.780 0.780 0.810 - - 0 0 - 0.559 0.559 0.580 - - 0 - 0.00%
2022-07-12 0 0.780 0.770 0.820 - - 0 0 - 0.559 0.552 0.587 - - 0 - 0.00%
2022-07-11 0 0.780 0.780 0.820 - - 0 0 - 0.559 0.559 0.587 - - 0 - 0.00%
2022-07-08 0 0.780 0.780 0.820 0.780 0.780 10,000 7,800 0.7800 0.559 0.559 0.587 0.559 0.559 13,960 0.5588 -4.88%
2022-07-07 0 0.820 0.780 0.820 - - 0 0 - 0.587 0.559 0.587 - - 0 - 0.00%
2022-07-06 0 0.820 0.780 0.850 - - 0 0 - 0.587 0.559 0.609 - - 0 - 0.00%
2022-07-05 0 0.820 0.780 0.850 - - 0 0 - 0.587 0.559 0.609 - - 0 - 0.00%
2022-07-04 0 0.820 0.820 0.850 0.820 0.820 60,500 49,610 0.8200 0.587 0.587 0.609 0.587 0.587 84,456 0.5874 0.00%
2022-06-30 0 0.820 0.820 0.840 0.820 0.820 102,500 84,050 0.8200 0.587 0.587 0.602 0.587 0.587 143,086 0.5874 5.13%
2022-06-29 0 0.780 0.780 0.820 - - 0 0 - 0.559 0.559 0.587 - - 0 - 0.00%
2022-06-28 0 0.780 0.780 0.800 - - 0 0 - 0.559 0.559 0.573 - - 0 - 0.00%
2022-06-27 0 0.780 0.780 0.800 - - 6,500 5,070 0.7800 0.559 0.559 0.573 - - 9,074 0.5588 0.00%
2022-06-24 0 0.780 0.780 0.820 - - 0 0 - 0.559 0.559 0.587 - - 0 - 0.00%
2022-06-23 0 0.780 0.780 0.810 0.780 0.780 19,500 15,145 0.7767 0.559 0.559 0.580 0.559 0.559 27,221 0.5564 -4.88%
2022-06-22 0 0.820 0.810 0.820 - - 0 0 - 0.587 0.580 0.587 - - 0 - 0.00%
2022-06-21 0 0.820 0.790 0.820 0.820 0.820 5,000 4,100 0.8200 0.587 0.566 0.587 0.587 0.587 6,980 0.5874 2.50%
2022-06-20 0 0.800 0.770 0.820 - - 0 0 - 0.573 0.552 0.587 - - 0 - 0.00%
2022-06-17 0 0.800 0.770 0.840 - - 0 0 - 0.573 0.552 0.602 - - 0 - 0.00%
2022-06-16 0 0.800 0.770 0.830 0.800 0.800 4,000 3,200 0.8000 0.573 0.552 0.595 0.573 0.573 5,584 0.5731 0.00%
2022-06-15 0 0.800 0.800 0.830 0.800 0.800 1,000 800 0.8000 0.573 0.573 0.595 0.573 0.573 1,396 0.5731 -2.44%
2022-06-14 0 0.820 0.770 0.830 - - 0 0 - 0.587 0.552 0.595 - - 0 - 0.00%
2022-06-13 0 0.820 0.820 0.830 0.780 0.780 1,500 1,170 0.7800 0.587 0.587 0.595 0.559 0.559 2,094 0.5588 2.50%
2022-06-10 0 0.800 0.770 0.800 0.800 0.800 5,500 4,400 0.8000 0.573 0.552 0.573 0.573 0.573 7,678 0.5731 -4.76%
2022-06-09 0 0.840 0.800 0.850 - - 0 0 - 0.602 0.573 0.609 - - 0 - -1.18%
2022-06-08 0 0.850 0.800 0.870 - - 0 0 - 0.609 0.573 0.623 - - 0 - 0.00%
2022-06-07 0 0.850 0.800 0.900 - - 0 0 - 0.609 0.573 0.645 - - 0 - 0.00%
2022-06-06 0 0.850 0.800 0.900 - - 0 0 - 0.609 0.573 0.645 - - 0 - 0.00%
2022-06-02 0 0.850 0.800 0.900 - - 0 0 - 0.609 0.573 0.645 - - 0 - 0.00%
2022-06-01 0 0.850 0.800 0.900 - - 0 0 - 0.609 0.573 0.645 - - 0 - 0.00%
2022-05-31 0 0.850 0.800 0.900 - - 0 0 - 0.609 0.573 0.645 - - 0 - 0.00%
2022-05-30 0 0.850 0.820 0.880 - - 0 0 - 0.609 0.587 0.630 - - 0 - 0.00%
2022-05-27 0 0.850 0.820 0.880 0.850 0.850 9,500 8,075 0.8500 0.609 0.587 0.630 0.609 0.609 13,262 0.6089 -1.16%
2022-05-26 0 0.860 0.850 0.900 0.860 0.860 25,500 21,930 0.8600 0.616 0.609 0.645 0.616 0.616 35,597 0.6161 1.18%
2022-05-25 0 0.850 0.850 0.900 0.840 0.840 7,500 6,300 0.8400 0.609 0.609 0.645 0.602 0.602 10,470 0.6017 3.66%
2022-05-24 0 0.820 0.820 0.900 0.820 0.820 2,000 1,640 0.8200 0.587 0.587 0.645 0.587 0.587 2,792 0.5874 0.00%
2022-05-23 0 0.820 0.820 0.880 0.820 0.880 3,000 2,520 0.8400 0.587 0.587 0.630 0.587 0.630 4,188 0.6017 -7.87%
2022-05-20 0 0.890 0.880 0.900 0.770 0.900 49,000 40,075 0.8179 0.638 0.630 0.645 0.552 0.645 68,402 0.5859 3.49%
2022-05-19 0 0.860 0.860 0.900 - - 0 0 - 0.616 0.616 0.645 - - 0 - 6.17%
2022-05-18 0 0.810 0.760 0.810 0.760 1.010 773,000 685,020 0.8862 0.580 0.544 0.580 0.544 0.724 1,079,081 0.6348 -10.00%
2022-05-17 0 0.900 0.880 1.000 0.870 0.900 41,500 36,955 0.8905 0.645 0.630 0.716 0.623 0.645 57,933 0.6379 -2.17%
2022-05-16 0 0.920 0.820 0.920 0.720 0.920 5,000 3,845 0.7690 0.659 0.587 0.659 0.516 0.659 6,980 0.5509 22.67%
2022-05-13 0 0.750 0.750 0.850 - - 0 0 - 0.537 0.537 0.609 - - 0 - 0.00%
2022-05-12 0 0.750 0.750 1.030 0.750 0.760 1,000 755 0.7550 0.537 0.537 0.738 0.537 0.544 1,396 0.5408 -14.77%
2022-05-11 0 0.880 0.880 0.950 - - 0 0 - 0.630 0.630 0.681 - - 0 - 0.00%
2022-05-10 0 0.880 0.840 0.950 0.800 0.880 234,500 195,985 0.8358 0.630 0.602 0.681 0.573 0.630 327,354 0.5987 17.33%
2022-05-06 0 0.750 0.710 0.750 - - 0 0 - 0.537 0.509 0.537 - - 0 - -6.25%
2022-05-05 0 0.800 0.710 0.830 - - 0 0 - 0.573 0.509 0.595 - - 0 - 0.00%
2022-05-04 0 0.800 0.620 0.830 0.800 0.800 17,000 13,600 0.8000 0.573 0.444 0.595 0.573 0.573 23,731 0.5731 -3.61%
2022-05-03 0 0.830 0.700 0.830 - - 0 0 - 0.595 0.501 0.595 - - 0 - 0.00%
2022-04-29 0 0.830 0.610 0.830 0.760 0.830 43,500 34,555 0.7944 0.595 0.437 0.595 0.544 0.595 60,724 0.5690 10.67%
2022-04-28 0 0.750 0.560 0.780 - - 0 0 - 0.537 0.401 0.559 - - 0 - 0.00%
2022-04-27 0 0.750 0.560 0.750 - - 0 0 - 0.537 0.401 0.537 - - 0 - 0.00%
2022-04-26 0 0.750 0.530 0.780 - - 0 0 - 0.537 0.380 0.559 - - 0 - 0.00%
2022-04-25 0 0.750 0.600 0.780 0.750 0.750 180,500 135,375 0.7500 0.537 0.430 0.559 0.537 0.537 251,972 0.5373 1.35%
2022-04-22 0 0.740 0.540 0.750 - - 0 0 - 0.530 0.387 0.537 - - 0 - 0.00%
2022-04-21 0 0.740 0.680 0.740 0.740 0.750 103,000 76,450 0.7422 0.530 0.487 0.530 0.530 0.537 143,784 0.5317 -1.33%
2022-04-20 0 0.750 0.640 0.750 0.750 0.750 7,500 5,625 0.7500 0.537 0.458 0.537 0.537 0.537 10,470 0.5373 0.00%
2022-04-19 0 0.750 0.650 0.770 - - 0 0 - 0.537 0.466 0.552 - - 0 - 0.00%
2022-04-14 0 0.750 0.660 0.770 - - 0 0 - 0.537 0.473 0.552 - - 0 - 0.00%
2022-04-13 0 0.750 0.680 0.770 - - 0 0 - 0.537 0.487 0.552 - - 0 - 0.00%
2022-04-12 0 0.750 0.710 0.770 0.750 0.760 11,500 8,675 0.7543 0.537 0.509 0.552 0.537 0.544 16,054 0.5404 -3.85%
2022-04-11 0 0.780 0.750 0.780 0.700 0.820 532,000 391,165 0.7353 0.559 0.537 0.559 0.501 0.587 742,653 0.5267 -9.30%
2022-04-08 0 0.860 0.820 0.940 - - 0 0 - 0.616 0.587 0.673 - - 0 - 0.00%
2022-04-07 0 0.860 0.820 0.940 - - 0 0 - 0.616 0.587 0.673 - - 0 - 0.00%
2022-04-06 0 0.860 0.820 0.940 - - 0 0 - 0.616 0.587 0.673 - - 0 - 0.00%
2022-04-04 0 0.860 0.820 0.940 - - 0 0 - 0.616 0.587 0.673 - - 0 - 0.00%
2022-04-01 0 0.860 0.820 0.950 0.860 0.860 3,500 2,980 0.8514 0.616 0.587 0.681 0.616 0.616 4,886 0.6099 3.61%
2022-03-31 0 0.830 0.800 0.860 - - 0 0 - 0.595 0.573 0.616 - - 0 - 0.00%
2022-03-30 0 0.830 0.800 0.860 - - 0 0 - 0.595 0.573 0.616 - - 0 - 0.00%
2022-03-29 0 0.830 0.810 0.860 - - 0 0 - 0.595 0.580 0.616 - - 0 - 0.00%
2022-03-28 0 0.830 0.830 0.860 0.820 0.860 19,000 16,010 0.8426 0.595 0.595 0.616 0.587 0.616 26,523 0.6036 -3.49%
2022-03-25 0 0.860 0.860 0.950 - - 0 0 - 0.616 0.616 0.681 - - 0 - 0.00%
2022-03-24 0 0.860 0.850 0.950 - - 0 0 - 0.616 0.609 0.681 - - 0 - 0.00%
2022-03-23 0 0.860 0.860 0.900 0.840 0.860 19,000 16,320 0.8589 0.616 0.616 0.645 0.602 0.616 26,523 0.6153 2.38%
2022-03-22 0 0.840 0.820 0.860 0.810 0.840 111,000 91,350 0.8230 0.602 0.587 0.616 0.580 0.602 154,952 0.5895 -2.33%
2022-03-21 0 0.860 0.830 0.870 0.820 0.860 57,500 47,850 0.8322 0.616 0.595 0.623 0.587 0.616 80,268 0.5961 -2.27%
2022-03-18 0 0.880 0.820 0.880 0.890 0.900 21,000 18,700 0.8905 0.630 0.587 0.630 0.638 0.645 29,315 0.6379 0.00%
2022-03-17 0 0.880 0.870 0.880 0.880 0.880 53,000 46,640 0.8800 0.630 0.623 0.630 0.630 0.630 73,986 0.6304 1.15%
2022-03-16 0 0.870 0.830 0.900 0.880 0.880 500 440 0.8800 0.623 0.595 0.645 0.630 0.630 698 0.6304 -1.14%
2022-03-15 0 0.880 0.870 0.890 0.810 0.890 33,500 27,410 0.8182 0.630 0.623 0.638 0.580 0.638 46,765 0.5861 -2.22%
2022-03-14 0 0.900 0.830 0.900 0.830 0.930 40,000 33,285 0.8321 0.645 0.595 0.645 0.595 0.666 55,839 0.5961 5.88%
2022-03-11 0 0.850 0.850 0.950 0.820 0.880 70,000 59,400 0.8486 0.609 0.609 0.681 0.587 0.630 97,718 0.6079 -5.56%
2022-03-10 0 0.900 0.900 0.950 0.900 0.900 2,500 2,250 0.9000 0.645 0.645 0.681 0.645 0.645 3,490 0.6447 0.00%
2022-03-09 0 0.900 0.880 0.900 0.900 0.900 1,000 900 0.9000 0.645 0.630 0.645 0.645 0.645 1,396 0.6447 0.00%
2022-03-08 0 0.900 0.900 0.950 - - 0 0 - 0.645 0.645 0.681 - - 0 - 0.00%
2022-03-07 0 0.900 0.900 0.950 - - 0 0 - 0.645 0.645 0.681 - - 0 - 0.00%
2022-03-04 0 0.900 0.900 0.950 0.900 0.960 20,000 18,665 0.9333 0.645 0.645 0.681 0.645 0.688 27,919 0.6685 -10.00%
2022-03-03 0 1.000 0.930 1.000 0.910 1.020 60,500 56,425 0.9326 0.716 0.666 0.716 0.652 0.731 84,456 0.6681 7.53%
2022-03-02 0 0.930 0.910 1.070 0.930 0.930 65,000 60,450 0.9300 0.666 0.652 0.766 0.666 0.666 90,738 0.6662 -3.12%
2022-03-01 0 0.960 0.960 0.990 0.950 0.990 62,500 59,810 0.9570 0.688 0.688 0.709 0.681 0.709 87,248 0.6855 2.13%
2022-02-28 0 0.940 0.910 0.950 - - 0 0 - 0.673 0.652 0.681 - - 0 - 0.00%
2022-02-25 0 0.940 0.910 0.940 - - 0 0 - 0.673 0.652 0.673 - - 0 - -1.05%
2022-02-24 0 0.950 0.910 0.950 0.950 0.960 8,000 7,620 0.9525 0.681 0.652 0.681 0.681 0.688 11,168 0.6823 0.00%
2022-02-23 0 0.950 0.910 0.950 0.960 0.960 3,000 2,880 0.9600 0.681 0.652 0.681 0.688 0.688 4,188 0.6877 -1.04%
2022-02-22 0 0.960 0.900 0.960 - - 0 0 - 0.688 0.645 0.688 - - 0 - 0.00%
2022-02-21 0 0.960 0.900 0.960 0.950 0.960 10,000 9,590 0.9590 0.688 0.645 0.688 0.681 0.688 13,960 0.6870 4.35%
2022-02-18 0 0.920 0.900 0.920 0.920 0.920 30,000 27,600 0.9200 0.659 0.645 0.659 0.659 0.659 41,879 0.6590 0.00%
2022-02-17 0 0.920 0.900 0.950 - - 0 0 - 0.659 0.645 0.681 - - 0 - 0.00%
2022-02-16 0 0.920 0.920 0.950 - - 0 0 - 0.659 0.659 0.681 - - 0 - 0.00%
2022-02-15 0 0.920 0.900 0.930 0.920 0.920 16,500 15,180 0.9200 0.659 0.645 0.666 0.659 0.659 23,033 0.6590 0.00%
2022-02-14 0 0.920 0.920 0.940 - - 0 0 - 0.659 0.659 0.673 - - 0 - 0.00%
2022-02-11 0 0.920 0.920 0.940 - - 0 0 - 0.659 0.659 0.673 - - 0 - 0.00%
2022-02-10 0 0.920 0.920 0.940 - - 0 0 - 0.659 0.659 0.673 - - 0 - 0.00%
2022-02-09 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.659 0.659 0.673 0.659 0.659 13,960 0.6590 0.00%
2022-02-08 0 0.920 0.920 0.940 - - 0 0 - 0.659 0.659 0.673 - - 0 - 0.00%
2022-02-07 0 0.920 0.920 0.940 0.920 0.920 500 460 0.9200 0.659 0.659 0.673 0.659 0.659 698 0.6590 0.00%
2022-02-04 0 0.920 0.900 0.940 - - 0 0 - 0.659 0.645 0.673 - - 0 - 0.00%
2022-01-31 0 0.920 0.900 0.940 - - 0 0 - 0.659 0.645 0.673 - - 0 - 0.00%
2022-01-28 0 0.920 0.920 0.950 0.920 0.920 1,000 920 0.9200 0.659 0.659 0.681 0.659 0.659 1,396 0.6590 0.00%
2022-01-27 0 0.920 0.900 0.960 - - 0 0 - 0.659 0.645 0.688 - - 0 - 0.00%
2022-01-26 0 0.920 0.900 0.960 - - 0 0 - 0.659 0.645 0.688 - - 0 - 0.00%
2022-01-25 0 0.920 0.900 0.920 0.910 0.920 30,500 27,740 0.9095 0.659 0.645 0.659 0.652 0.659 42,577 0.6515 0.00%
2022-01-24 0 0.920 0.920 0.960 0.920 0.940 69,000 64,480 0.9345 0.659 0.659 0.688 0.659 0.673 96,322 0.6694 -5.15%
2022-01-21 0 0.970 0.930 0.970 0.970 0.970 11,000 10,670 0.9700 0.695 0.666 0.695 0.695 0.695 15,356 0.6949 1.04%
2022-01-20 0 0.960 0.920 0.960 0.930 0.970 110,000 102,875 0.9352 0.688 0.659 0.688 0.666 0.695 153,556 0.6700 -2.04%
2022-01-19 0 0.980 0.950 1.040 - - 0 0 - 0.702 0.681 0.745 - - 0 - 0.00%
2022-01-18 0 0.980 0.930 1.000 - - 0 0 - 0.702 0.666 0.716 - - 0 - 0.00%
2022-01-17 0 0.980 0.930 1.040 0.980 1.000 43,500 42,860 0.9853 0.702 0.666 0.745 0.702 0.716 60,724 0.7058 3.16%
2022-01-14 0 0.950 0.950 1.040 0.950 0.950 500 475 0.9500 0.681 0.681 0.745 0.681 0.681 698 0.6805 3.26%
2022-01-13 0 0.920 0.920 1.000 0.920 0.960 15,000 14,330 0.9553 0.659 0.659 0.716 0.659 0.688 20,939 0.6844 -8.00%
2022-01-12 0 1.000 0.970 1.000 - - 0 0 - 0.716 0.695 0.716 - - 0 - 0.00%
2022-01-11 0 1.000 0.940 1.000 - - 0 0 - 0.716 0.673 0.716 - - 0 - 0.00%
2022-01-10 0 1.000 0.940 1.000 0.950 1.000 26,000 24,750 0.9519 0.716 0.673 0.716 0.681 0.716 36,295 0.6819 6.38%
2022-01-07 0 0.940 0.900 0.980 - - 0 0 - 0.673 0.645 0.702 - - 0 - 0.00%
2022-01-06 0 0.940 0.930 1.000 0.890 0.940 92,500 84,350 0.9119 0.673 0.666 0.716 0.638 0.673 129,127 0.6532 -4.08%
2022-01-05 0 0.980 0.940 0.980 0.980 1.000 1,333,000 1,296,540 0.9726 0.702 0.673 0.702 0.702 0.716 1,860,821 0.6968 3.16%
2022-01-04 0 0.950 0.890 0.980 - - 0 0 - 0.681 0.638 0.702 - - 0 - 0.00%
2022-01-03 0 0.950 0.890 0.980 - - 0 0 - 0.681 0.638 0.702 - - 0 - 0.00%
2021-12-31 0 0.950 0.950 0.960 - - 0 0 - 0.681 0.681 0.688 - - 0 - 0.00%
2021-12-30 0 0.950 0.950 0.960 - - 0 0 - 0.681 0.681 0.688 - - 0 - 0.00%
2021-12-29 0 0.950 0.890 0.980 - - 0 0 - 0.681 0.638 0.702 - - 0 - 0.00%
2021-12-28 0 0.950 0.920 0.980 0.940 0.950 136,500 129,535 0.9490 0.681 0.659 0.702 0.673 0.681 190,549 0.6798 3.26%
2021-12-24 0 0.920 0.880 0.920 - - 0 0 - 0.659 0.630 0.659 - - 0 - -2.13%
2021-12-23 0 0.940 0.890 0.920 0.870 0.940 48,500 43,715 0.9013 0.673 0.638 0.659 0.623 0.673 67,704 0.6457 4.44%
2021-12-22 0 0.900 0.900 0.940 0.900 0.920 30,500 27,870 0.9138 0.645 0.645 0.673 0.645 0.659 42,577 0.6546 -6.25%
2021-12-21 0 0.960 0.930 0.960 - - 0 0 - 0.688 0.666 0.688 - - 0 - 0.00%
2021-12-20 0 0.960 0.920 0.960 - - 0 0 - 0.688 0.659 0.688 - - 0 - -1.03%
2021-12-17 0 0.970 0.950 0.980 - - 0 0 - 0.695 0.681 0.702 - - 0 - 0.00%
2021-12-16 0 0.970 0.950 0.990 - - 0 0 - 0.695 0.681 0.709 - - 0 - 0.00%
2021-12-15 0 0.970 0.970 0.990 0.950 0.990 2,000 1,940 0.9700 0.695 0.695 0.709 0.681 0.709 2,792 0.6949 -2.02%
2021-12-14 0 0.990 0.990 1.000 0.950 0.950 31,500 29,925 0.9500 0.709 0.709 0.716 0.681 0.681 43,973 0.6805 1.02%
2021-12-13 0 0.980 0.960 1.000 0.980 1.000 42,000 41,560 0.9895 0.702 0.688 0.716 0.702 0.716 58,631 0.7088 -2.00%
2021-12-10 0 1.000 0.950 1.000 0.950 1.000 47,000 45,650 0.9713 0.716 0.681 0.716 0.681 0.716 65,610 0.6958 5.26%
2021-12-09 0 0.950 0.920 0.980 - - 0 0 - 0.681 0.659 0.702 - - 0 - 0.00%
2021-12-08 0 0.950 0.920 0.980 - - 0 0 - 0.681 0.659 0.702 - - 0 - 0.00%
2021-12-07 0 0.950 0.920 0.980 - - 0 0 - 0.681 0.659 0.702 - - 0 - 0.00%
2021-12-06 0 0.950 0.950 0.980 0.950 0.960 62,000 59,170 0.9544 0.681 0.681 0.702 0.681 0.688 86,550 0.6837 -3.06%
2021-12-03 0 0.980 0.970 0.980 - - 0 0 - 0.702 0.695 0.702 - - 0 - -1.01%
2021-12-02 0 0.990 0.960 0.990 - - 0 0 - 0.709 0.688 0.709 - - 0 - -3.88%
2021-12-01 0 1.030 0.950 1.030 0.920 1.030 23,500 21,935 0.9334 0.738 0.681 0.738 0.659 0.738 32,805 0.6686 6.19%
2021-11-30 0 0.970 0.920 1.020 - - 0 0 - 0.695 0.659 0.731 - - 0 - 0.00%
2021-11-29 0 0.970 0.920 1.000 0.970 0.970 7,000 6,790 0.9700 0.695 0.659 0.716 0.695 0.695 9,772 0.6949 0.00%
2021-11-26 0 0.970 0.920 1.000 - - 0 0 - 0.695 0.659 0.716 - - 0 - 0.00%
2021-11-25 0 0.970 0.920 0.990 0.960 0.970 50,000 48,375 0.9675 0.695 0.659 0.709 0.688 0.695 69,798 0.6931 4.30%
2021-11-24 0 0.930 0.910 1.000 - - 0 0 - 0.666 0.652 0.716 - - 0 - 0.00%
2021-11-23 0 0.930 0.910 0.990 - - 0 0 - 0.666 0.652 0.709 - - 0 - 0.00%
2021-11-22 0 0.930 0.910 1.000 - - 0 0 - 0.666 0.652 0.716 - - 0 - 0.00%
2021-11-19 0 0.930 0.930 1.000 0.920 0.930 21,000 19,330 0.9205 0.666 0.666 0.716 0.659 0.666 29,315 0.6594 -9.71%
2021-11-18 0 1.030 0.940 1.060 - - 0 0 - 0.738 0.673 0.759 - - 0 - -0.96%
2021-11-17 0 1.040 0.930 1.070 1.000 1.070 10,500 10,640 1.0133 0.745 0.666 0.766 0.716 0.766 14,658 0.7259 5.05%
2021-11-16 0 0.990 0.940 0.990 0.960 1.000 29,000 28,595 0.9860 0.709 0.673 0.709 0.688 0.716 40,483 0.7063 6.45%
2021-11-15 0 0.930 0.920 0.970 - - 0 0 - 0.666 0.659 0.695 - - 0 - 0.00%
2021-11-12 0 0.930 0.910 0.970 - - 0 0 - 0.666 0.652 0.695 - - 0 - 0.00%
2021-11-11 0 0.930 0.920 0.970 0.910 0.970 52,500 48,980 0.9330 0.666 0.659 0.695 0.652 0.695 73,288 0.6683 -11.43%
2021-11-10 0 1.050 0.920 1.050 0.960 1.050 40,500 39,510 0.9756 0.752 0.659 0.752 0.688 0.752 56,537 0.6988 7.14%
2021-11-09 0 0.980 0.910 0.980 - - 0 0 - 0.702 0.652 0.702 - - 0 - -2.00%
2021-11-08 0 1.000 0.920 1.000 1.000 1.000 6,500 6,500 1.0000 0.716 0.659 0.716 0.716 0.716 9,074 0.7164 -1.96%
2021-11-05 0 1.020 0.920 1.020 - - 0 0 - 0.731 0.659 0.731 - - 0 - 0.00%
2021-11-04 0 1.020 0.910 1.020 0.980 1.020 37,500 37,625 1.0033 0.731 0.652 0.731 0.702 0.731 52,349 0.7187 4.08%
2021-11-03 0 0.980 0.950 1.040 - - 0 0 - 0.702 0.681 0.745 - - 0 - 0.00%
2021-11-02 0 0.980 0.900 1.050 0.980 0.980 24,500 24,010 0.9800 0.702 0.645 0.752 0.702 0.702 34,201 0.7020 -2.00%
2021-11-01 0 1.000 0.980 1.000 0.980 1.020 3,500 3,510 1.0029 0.716 0.702 0.716 0.702 0.731 4,886 0.7184 2.04%
2021-10-29 0 0.980 0.980 1.050 - - 0 0 - 0.702 0.702 0.752 - - 0 - 0.00%
2021-10-28 0 0.980 0.980 1.020 - - 0 0 - 0.702 0.702 0.731 - - 0 - 0.00%
2021-10-27 0 0.980 0.980 1.050 - - 0 0 - 0.702 0.702 0.752 - - 0 - 0.00%
2021-10-26 0 0.980 0.980 1.050 - - 0 0 - 0.702 0.702 0.752 - - 0 - 0.00%
2021-10-25 0 0.980 0.980 1.040 0.980 0.980 30,000 29,400 0.9800 0.702 0.702 0.745 0.702 0.702 41,879 0.7020 1.03%
2021-10-22 0 0.970 0.920 1.040 - - 0 0 - 0.695 0.659 0.745 - - 0 - 0.00%
2021-10-21 0 0.970 0.920 1.000 0.970 0.970 1,000 970 0.9700 0.695 0.659 0.716 0.695 0.695 1,396 0.6949 -3.00%
2021-10-20 0 1.000 0.920 1.040 - - 0 0 - 0.716 0.659 0.745 - - 0 - 0.00%
2021-10-19 0 1.000 0.940 1.060 1.000 1.000 42,000 42,000 1.0000 0.716 0.673 0.759 0.716 0.716 58,631 0.7164 0.00%
2021-10-18 0 1.000 0.950 1.060 - - 0 0 - 0.716 0.681 0.759 - - 0 - 0.00%
2021-10-15 0 1.000 0.920 1.000 - - 0 0 - 0.716 0.659 0.716 - - 0 - 0.00%
2021-10-12 0 1.000 0.920 1.050 - - 0 0 - 0.716 0.659 0.752 - - 0 - 0.00%
2021-10-11 0 1.000 0.920 1.050 1.000 1.000 10,000 10,000 1.0000 0.716 0.659 0.752 0.716 0.716 13,960 0.7164 0.00%
2021-10-08 0 1.000 0.950 1.000 - - 0 0 - 0.716 0.681 0.716 - - 0 - 0.00%
2021-10-07 0 1.000 0.950 1.060 - - 0 0 - 0.716 0.681 0.759 - - 0 - 0.00%
2021-10-06 0 1.000 0.940 1.060 - - 0 0 - 0.716 0.673 0.759 - - 0 - 0.00%
2021-10-05 0 1.000 0.930 1.060 - - 0 0 - 0.716 0.666 0.759 - - 0 - 0.00%
2021-10-04 0 1.000 0.930 1.000 1.000 1.000 40,500 40,500 1.0000 0.716 0.666 0.716 0.716 0.716 56,537 0.7164 0.00%
2021-09-30 0 1.000 0.950 1.040 0.950 1.000 46,000 44,680 0.9713 0.716 0.681 0.745 0.681 0.716 64,214 0.6958 0.00%
2021-09-29 0 1.000 0.920 1.060 - - 0 0 - 0.716 0.659 0.759 - - 0 - 0.00%
2021-09-28 0 1.000 0.930 1.060 - - 0 0 - 0.716 0.666 0.759 - - 0 - 0.00%
2021-09-27 0 1.000 1.000 1.050 0.980 1.000 88,500 88,230 0.9969 0.716 0.716 0.752 0.702 0.716 123,543 0.7142 -9.09%
2021-09-24 0 1.100 0.940 1.180 - - 0 0 - 0.788 0.673 0.845 - - 0 - 0.00%
2021-09-23 0 1.100 1.050 1.120 1.000 1.100 145,500 155,040 1.0656 0.788 0.752 0.802 0.716 0.788 203,113 0.7633 10.00%
2021-09-21 0 1.000 0.980 1.000 1.100 1.140 2,000 2,235 1.1175 0.716 0.702 0.716 0.788 0.817 2,792 0.8005 4.17%
2021-09-20 0 0.960 0.940 1.050 0.920 1.140 21,500 21,145 0.9835 0.688 0.673 0.752 0.659 0.817 30,013 0.7045 0.00%
2021-09-17 0 0.960 0.960 1.000 - - 0 0 - 0.688 0.688 0.716 - - 0 - 0.00%
2021-09-16 0 0.960 0.960 1.000 - - 0 0 - 0.688 0.688 0.716 - - 0 - 1.05%
2021-09-15 0 0.950 0.950 1.000 0.930 0.980 28,000 26,730 0.9546 0.681 0.681 0.716 0.666 0.702 39,087 0.6839 0.00%
2021-09-14 0 0.950 0.950 1.080 0.950 0.970 27,500 26,405 0.9602 0.681 0.681 0.774 0.681 0.695 38,389 0.6878 -6.86%
2021-09-13 0 1.020 0.950 1.100 1.010 1.020 8,500 8,665 1.0194 0.731 0.681 0.788 0.724 0.731 11,866 0.7303 10.87%
2021-09-10 0 0.920 0.920 1.000 0.900 1.030 35,000 34,035 0.9724 0.659 0.659 0.716 0.645 0.738 48,859 0.6966 -4.17%
2021-09-09 0 0.960 0.960 1.100 - - 8,000 7,760 0.9700 0.688 0.688 0.788 - - 11,168 0.6949 0.00%
2021-09-08 0 0.960 0.960 1.100 0.960 0.960 7,500 7,200 0.9600 0.688 0.688 0.788 0.688 0.688 10,470 0.6877 0.00%
2021-09-07 0 0.960 0.960 1.100 - - 0 0 - 0.688 0.688 0.788 - - 0 - 1.05%
2021-09-06 0 0.950 0.950 1.050 0.900 0.950 6,000 5,500 0.9167 0.681 0.681 0.752 0.645 0.681 8,376 0.6567 5.56%
2021-09-03 0 0.900 0.860 0.890 - - 0 0 - 0.645 0.616 0.638 - - 0 - 0.00%
2021-09-02 0 0.900 0.900 1.130 0.880 0.880 5,000 4,400 0.8800 0.645 0.645 0.809 0.630 0.630 6,980 0.6304 -5.26%
2021-09-01 0 0.950 0.880 1.000 - - 0 0 - 0.681 0.630 0.716 - - 0 - 0.00%
2021-08-31 0 0.950 0.890 1.120 - - 0 0 - 0.681 0.638 0.802 - - 0 - 0.00%
2021-08-30 0 0.950 0.930 1.170 - - 0 0 - 0.681 0.666 0.838 - - 0 - 0.00%
2021-08-27 0 0.950 0.930 1.000 - - 0 0 - 0.681 0.666 0.716 - - 0 - 0.00%
2021-08-26 0 0.950 0.950 0.980 0.950 0.950 76,000 72,200 0.9500 0.681 0.681 0.702 0.681 0.681 106,093 0.6805 -3.06%
2021-08-25 0 0.980 0.890 0.980 - - 0 0 - 0.702 0.638 0.702 - - 0 - -2.00%
2021-08-24 0 1.000 0.930 1.000 0.840 1.000 116,000 100,430 0.8658 0.716 0.666 0.716 0.602 0.716 161,932 0.6202 7.53%
2021-08-23 0 0.930 0.930 1.000 0.900 1.100 8,000 7,430 0.9288 0.666 0.666 0.716 0.645 0.788 11,168 0.6653 -15.45%
2021-08-20 0 1.100 0.910 1.100 0.840 1.100 208,000 190,375 0.9153 0.788 0.652 0.788 0.602 0.788 290,361 0.6556 14.58%
2021-08-19 0 0.960 0.890 0.960 0.950 1.000 40,500 38,915 0.9609 0.688 0.638 0.688 0.681 0.716 56,537 0.6883 5.49%
2021-08-18 0 0.910 0.890 0.910 - - 0 0 - 0.652 0.638 0.652 - - 0 - 0.00%
2021-08-17 0 0.910 0.910 0.950 - - 0 0 - 0.652 0.652 0.681 - - 0 - 0.00%
2021-08-16 0 0.910 0.910 1.060 - - 0 0 - 0.652 0.652 0.759 - - 0 - 0.00%
2021-08-13 0 0.910 0.910 1.050 0.900 0.930 41,000 37,385 0.9118 0.652 0.652 0.752 0.645 0.666 57,235 0.6532 1.11%
2021-08-12 0 0.900 0.900 1.050 0.850 0.980 57,500 55,130 0.9588 0.645 0.645 0.752 0.609 0.702 80,268 0.6868 0.00%
2021-08-11 0 0.900 0.900 0.940 0.830 0.900 143,000 125,895 0.8804 0.645 0.645 0.673 0.595 0.645 199,623 0.6307 5.88%
2021-08-10 0 0.850 0.840 0.900 0.800 0.880 2,500 2,105 0.8420 0.609 0.602 0.645 0.573 0.630 3,490 0.6032 -3.41%
2021-08-09 0 0.880 0.880 0.970 0.820 0.880 6,500 5,670 0.8723 0.630 0.630 0.695 0.587 0.630 9,074 0.6249 0.00%
2021-08-06 0 0.880 0.880 0.920 0.880 0.910 95,500 85,750 0.8979 0.630 0.630 0.659 0.630 0.652 133,315 0.6432 0.00%
2021-08-05 0 0.880 0.790 0.880 - - 0 0 - 0.630 0.566 0.630 - - 0 - -1.12%
2021-08-04 0 0.890 0.790 0.890 - - 0 0 - 0.638 0.566 0.638 - - 0 - 0.00%
2021-08-03 0 0.890 0.800 0.890 0.890 0.890 1,000 890 0.8900 0.638 0.573 0.638 0.638 0.638 1,396 0.6376 0.00%
2021-08-02 0 0.890 0.820 0.900 0.900 0.900 3,500 3,150 0.9000 0.638 0.587 0.645 0.645 0.645 4,886 0.6447 3.49%
2021-07-30 0 0.860 0.800 0.940 - - 0 0 - 0.616 0.573 0.673 - - 0 - 0.00%
2021-07-29 0 0.860 0.850 0.880 0.860 0.860 1,500 1,290 0.8600 0.616 0.609 0.630 0.616 0.616 2,094 0.6161 1.18%
2021-07-28 0 0.850 0.810 0.860 0.850 0.850 18,000 15,300 0.8500 0.609 0.580 0.616 0.609 0.609 25,127 0.6089 -3.41%
2021-07-27 0 0.880 0.870 0.880 0.800 0.880 1,500 1,240 0.8267 0.630 0.623 0.630 0.573 0.630 2,094 0.5922 4.76%
2021-07-26 0 0.840 0.840 0.890 0.830 0.910 141,500 122,040 0.8625 0.602 0.602 0.638 0.595 0.652 197,529 0.6178 -5.62%
2021-07-23 0 0.890 0.890 0.930 0.880 0.900 11,000 9,720 0.8836 0.638 0.638 0.666 0.630 0.645 15,356 0.6330 -7.29%
2021-07-22 0 0.960 0.900 0.960 0.910 0.970 6,000 5,730 0.9550 0.688 0.645 0.688 0.652 0.695 8,376 0.6841 1.05%
2021-07-21 0 0.950 0.910 0.950 - - 0 0 - 0.681 0.652 0.681 - - 0 - 0.00%
2021-07-20 0 0.950 0.900 0.970 - - 1,000 950 0.9500 0.681 0.645 0.695 - - 1,396 0.6805 0.00%
2021-07-19 0 0.950 0.920 0.960 0.890 0.950 41,000 37,555 0.9160 0.681 0.659 0.688 0.638 0.681 57,235 0.6562 -1.04%
2021-07-16 0 0.960 0.900 0.960 0.960 0.960 5,500 5,280 0.9600 0.688 0.645 0.688 0.688 0.688 7,678 0.6877 0.00%
2021-07-15 0 0.960 0.950 0.990 0.950 0.970 72,500 69,490 0.9585 0.688 0.681 0.709 0.681 0.695 101,207 0.6866 2.13%
2021-07-14 0 0.940 0.920 0.960 0.890 0.950 133,500 122,955 0.9210 0.673 0.659 0.688 0.638 0.681 186,361 0.6598 -4.08%
2021-07-13 0 0.980 0.970 1.000 - - 0 0 - 0.702 0.695 0.716 - - 0 - 0.00%
2021-07-12 0 0.980 0.960 1.000 0.930 0.980 41,000 38,555 0.9404 0.702 0.688 0.716 0.666 0.702 57,235 0.6736 -2.97%
2021-07-09 0 1.010 0.970 1.020 0.930 1.080 454,000 456,025 1.0045 0.724 0.695 0.731 0.666 0.774 633,768 0.7195 -5.61%
2021-07-08 0 1.070 1.010 1.070 1.050 1.070 4,000 4,260 1.0650 0.766 0.724 0.766 0.752 0.766 5,584 0.7629 3.88%
2021-07-07 0 1.030 1.000 1.030 - - 0 0 - 0.738 0.716 0.738 - - 0 - 0.00%
2021-07-06 0 1.030 1.030 1.060 1.000 1.030 95,000 95,330 1.0035 0.738 0.738 0.759 0.716 0.738 132,617 0.7188 -4.63%
2021-07-05 0 1.080 1.020 1.080 1.010 1.080 41,500 42,620 1.0270 0.774 0.731 0.774 0.724 0.774 57,933 0.7357 -3.57%
2021-07-02 0 1.120 1.030 1.120 - - 0 0 - 0.802 0.738 0.802 - - 0 - 0.00%
2021-06-30 0 1.120 1.120 1.130 1.070 1.230 181,500 205,565 1.1326 0.802 0.802 0.809 0.766 0.881 253,368 0.8113 12.00%
2021-06-29 0 1.000 1.000 1.080 - - 0 0 - 0.716 0.716 0.774 - - 0 - 0.00%
2021-06-28 0 1.000 1.000 1.080 - - 0 0 - 0.716 0.716 0.774 - - 0 - 0.00%
2021-06-25 0 1.000 0.980 1.080 - - 0 0 - 0.716 0.702 0.774 - - 0 - 0.00%
2021-06-24 0 1.000 0.980 1.080 - - 0 0 - 0.716 0.702 0.774 - - 0 - 0.00%
2021-06-23 0 1.000 0.960 1.080 - - 0 0 - 0.716 0.688 0.774 - - 0 - 0.00%
2021-06-22 0 1.000 0.930 1.080 1.000 1.000 25,000 25,000 1.0000 0.716 0.666 0.774 0.716 0.716 34,899 0.7164 3.17%
2021-06-21 0 1.030 0.970 1.150 1.030 1.030 500 515 1.0300 0.694 0.654 0.775 0.694 0.694 742 0.6944 0.00%
2021-06-18 0 1.030 1.030 1.150 1.030 1.040 5,500 5,700 1.0364 0.694 0.694 0.775 0.694 0.701 8,159 0.6986 -12.71%
2021-06-17 0 1.180 1.180 1.200 - - 0 0 - 0.795 0.795 0.809 - - 0 - 6.31%
2021-06-16 0 1.110 1.110 1.140 1.060 1.150 20,000 22,100 1.1050 0.748 0.748 0.769 0.715 0.775 29,668 0.7449 5.71%
2021-06-15 0 1.050 0.990 1.270 0.960 1.050 140,500 142,365 1.0133 0.708 0.667 0.856 0.647 0.708 208,415 0.6831 -2.78%
2021-06-11 0 1.080 0.910 1.280 1.080 1.080 500 540 1.0800 0.728 0.613 0.863 0.728 0.728 742 0.7281 0.00%
2021-06-10 0 1.080 0.930 1.260 - - 0 0 - 0.728 0.627 0.849 - - 0 - -2.70%
2021-06-09 0 1.110 1.010 1.270 - - 0 0 - 0.748 0.681 0.856 - - 0 - 0.00%
2021-06-08 0 1.110 0.990 1.150 1.070 1.110 8,000 8,580 1.0725 0.748 0.667 0.775 0.721 0.748 11,867 0.7230 3.74%
2021-06-07 0 1.070 0.990 1.070 0.990 1.120 78,000 78,180 1.0023 0.721 0.667 0.721 0.667 0.755 115,704 0.6757 7.00%
2021-06-04 0 1.000 0.930 1.000 1.000 1.000 40,500 40,500 1.0000 0.674 0.627 0.674 0.674 0.674 60,077 0.6741 1.01%
2021-06-03 0 0.990 1.000 1.150 0.990 1.180 47,000 49,440 1.0519 0.667 0.674 0.775 0.667 0.795 69,719 0.7091 -13.91%
2021-06-02 0 1.150 1.060 1.300 1.150 1.300 3,500 4,325 1.2357 0.775 0.715 0.876 0.775 0.876 5,192 0.8330 -4.96%
2021-06-01 0 1.210 1.060 1.210 1.130 1.220 3,500 4,200 1.2000 0.816 0.715 0.816 0.762 0.822 5,192 0.8090 10.00%
2021-05-31 0 1.100 1.030 1.110 - - 0 0 - 0.742 0.694 0.748 - - 0 - 0.00%
2021-05-28 0 1.100 1.070 1.110 1.100 1.120 131,500 144,675 1.1002 0.742 0.721 0.748 0.742 0.755 195,065 0.7417 3.77%
2021-05-27 0 1.060 1.060 1.090 1.020 1.040 300,000 309,120 1.0304 0.715 0.715 0.735 0.688 0.701 445,015 0.6946 2.91%
2021-05-26 0 1.030 1.030 1.200 1.010 1.100 39,500 41,495 1.0505 0.694 0.694 0.809 0.681 0.742 58,594 0.7082 -6.36%
2021-05-25 0 1.100 1.100 1.220 1.100 1.160 16,000 17,780 1.1113 0.742 0.742 0.822 0.742 0.782 23,734 0.7491 -5.17%
2021-05-24 0 1.160 1.100 1.230 - - 0 0 - 0.782 0.742 0.829 - - 0 - 0.00%
2021-05-21 0 1.160 1.100 1.210 - - 0 0 - 0.782 0.742 0.816 - - 0 - 0.00%
2021-05-20 0 1.160 1.160 1.210 - - 0 0 - 0.782 0.782 0.816 - - 0 - 0.00%
2021-05-18 0 1.160 1.100 1.230 1.160 1.160 9,000 10,440 1.1600 0.782 0.742 0.829 0.782 0.782 13,350 0.7820 0.00%
2021-05-17 0 1.160 0.940 1.160 1.110 1.160 56,000 63,760 1.1386 0.782 0.634 0.782 0.748 0.782 83,069 0.7676 0.00%
2021-05-14 0 1.160 1.150 1.230 - - 0 0 - 0.782 0.775 0.829 - - 0 - 0.00%
2021-05-13 0 1.160 1.160 1.230 - - 0 0 - 0.782 0.782 0.829 - - 0 - 0.00%
2021-05-12 0 1.160 1.160 1.230 1.160 1.160 5,000 5,800 1.1600 0.782 0.782 0.829 0.782 0.782 7,417 0.7820 -3.33%
2021-05-11 0 1.200 1.150 1.230 - - 0 0 - 0.809 0.775 0.829 - - 0 - 0.00%
2021-05-10 0 1.200 1.160 1.230 - - 0 0 - 0.809 0.782 0.829 - - 0 - 0.00%
2021-05-07 0 1.200 1.200 1.230 1.190 1.200 111,000 133,010 1.1983 0.809 0.809 0.829 0.802 0.809 164,656 0.8078 3.45%
2021-05-06 0 1.160 1.160 1.200 - - 0 0 - 0.782 0.782 0.809 - - 0 - 0.00%
2021-05-05 0 1.160 1.160 1.230 1.160 1.160 1,000 1,160 1.1600 0.782 0.782 0.829 0.782 0.782 1,483 0.7820 -2.52%
2021-05-04 0 1.190 1.150 1.200 - - 0 0 - 0.802 0.775 0.809 - - 0 - 0.00%
2021-05-03 0 1.190 1.150 1.200 1.160 1.190 5,500 6,395 1.1627 0.802 0.775 0.809 0.782 0.802 8,159 0.7838 2.59%
2021-04-30 0 1.160 1.150 1.200 - - 0 0 - 0.782 0.775 0.809 - - 0 - 0.00%
2021-04-29 0 1.160 1.150 1.230 - - 0 0 - 0.782 0.775 0.829 - - 0 - 0.00%
2021-04-28 0 1.160 1.140 1.230 1.160 1.160 9,000 10,440 1.1600 0.782 0.769 0.829 0.782 0.782 13,350 0.7820 0.00%
2021-04-27 0 1.160 1.160 1.250 1.150 1.160 84,000 96,690 1.1511 0.782 0.782 0.843 0.775 0.782 124,604 0.7760 0.87%
2021-04-26 0 1.150 1.020 1.200 1.140 1.270 52,000 60,340 1.1604 0.775 0.688 0.809 0.769 0.856 77,136 0.7823 -2.54%
2021-04-23 0 1.180 1.160 1.260 - - 0 0 - 0.795 0.782 0.849 - - 0 - 0.00%
2021-04-22 0 1.180 1.160 1.280 - - 0 0 - 0.795 0.782 0.863 - - 0 - 0.00%
2021-04-21 0 1.180 1.170 1.300 - - 0 0 - 0.795 0.789 0.876 - - 0 - 0.00%
2021-04-20 0 1.180 1.170 1.180 - - 0 0 - 0.795 0.789 0.795 - - 0 - -4.84%
2021-04-19 0 1.240 1.180 1.250 1.160 1.250 21,000 24,450 1.1643 0.836 0.795 0.843 0.782 0.843 31,151 0.7849 5.98%
2021-04-16 0 1.170 1.170 1.230 - - 0 0 - 0.789 0.789 0.829 - - 0 - 0.00%
2021-04-15 0 1.170 1.170 1.230 1.160 1.170 7,000 8,030 1.1471 0.789 0.789 0.829 0.782 0.789 10,384 0.7733 0.00%
2021-04-14 0 1.170 1.150 1.250 - - 0 0 - 0.789 0.775 0.843 - - 0 - 0.00%
2021-04-13 0 1.170 1.170 1.250 1.170 1.170 17,000 19,890 1.1700 0.789 0.789 0.843 0.789 0.789 25,218 0.7887 1.74%
2021-04-12 0 1.150 1.150 1.250 1.150 1.170 50,500 58,465 1.1577 0.775 0.775 0.843 0.775 0.789 74,911 0.7805 -0.86%
2021-04-09 0 1.160 1.160 1.250 1.150 1.260 39,500 48,775 1.2348 0.782 0.782 0.843 0.775 0.849 58,594 0.8324 -8.66%
2021-04-08 0 1.270 1.210 1.270 1.270 1.270 20,000 25,400 1.2700 0.856 0.816 0.856 0.856 0.856 29,668 0.8562 -0.78%
2021-04-07 0 1.280 1.230 1.280 - - 0 0 - 0.863 0.829 0.863 - - 0 - -1.54%
2021-04-01 0 1.300 1.230 1.300 1.300 1.300 1,000 1,300 1.3000 0.876 0.829 0.876 0.876 0.876 1,483 0.8764 0.00%
2021-03-31 0 1.300 1.220 1.300 1.300 1.310 3,500 4,580 1.3086 0.876 0.822 0.876 0.876 0.883 5,192 0.8822 0.00%
2021-03-30 0 1.300 1.200 1.300 - - 0 0 - 0.876 0.809 0.876 - - 0 - 0.00%
2021-03-29 0 1.300 1.190 1.300 - - 0 0 - 0.876 0.802 0.876 - - 0 - 0.00%
2021-03-26 0 1.300 1.190 1.300 - - 0 0 - 0.876 0.802 0.876 - - 0 - 0.00%
2021-03-25 0 1.300 1.300 1.320 1.300 1.300 10,000 13,000 1.3000 0.876 0.876 0.890 0.876 0.876 14,834 0.8764 2.36%
2021-03-24 0 1.270 1.190 1.320 - - 0 0 - 0.856 0.802 0.890 - - 0 - 0.00%
2021-03-23 0 1.270 1.190 1.290 1.160 1.270 49,500 59,450 1.2010 0.856 0.802 0.870 0.782 0.856 73,428 0.8096 0.00%
2021-03-22 0 1.270 1.220 1.270 1.210 1.270 13,500 16,405 1.2152 0.856 0.822 0.856 0.816 0.856 20,026 0.8192 -2.31%
2021-03-19 0 1.300 1.210 1.300 - - 0 0 - 0.876 0.816 0.876 - - 0 - 0.00%
2021-03-18 0 1.300 1.230 1.320 - - 0 0 - 0.876 0.829 0.890 - - 0 - 0.00%
2021-03-17 0 1.300 1.230 1.300 1.230 1.300 20,000 24,855 1.2428 0.876 0.829 0.876 0.829 0.876 29,668 0.8378 5.69%
2021-03-16 0 1.230 1.230 1.290 1.230 1.230 8,000 9,840 1.2300 0.829 0.829 0.870 0.829 0.829 11,867 0.8292 -2.38%
2021-03-15 0 1.260 1.180 1.310 - - 0 0 - 0.849 0.795 0.883 - - 0 - 0.00%
2021-03-12 0 1.260 1.180 1.280 - - 0 0 - 0.849 0.795 0.863 - - 0 - 0.00%
2021-03-11 0 1.260 1.150 1.290 - - 0 0 - 0.849 0.775 0.870 - - 0 - 0.00%
2021-03-10 0 1.260 1.230 1.300 1.260 1.260 25,000 31,500 1.2600 0.849 0.829 0.876 0.849 0.849 37,085 0.8494 6.78%
2021-03-09 0 1.180 1.180 1.330 1.160 1.240 19,000 22,940 1.2074 0.795 0.795 0.897 0.782 0.836 28,184 0.8139 -12.59%
2021-03-08 0 1.350 1.210 1.350 1.350 1.350 5,000 6,750 1.3500 0.910 0.816 0.910 0.910 0.910 7,417 0.9101 0.00%
2021-03-05 0 1.350 1.250 1.350 1.330 1.350 24,500 32,595 1.3304 0.910 0.843 0.910 0.897 0.910 36,343 0.8969 1.50%
2021-03-04 0 1.330 1.260 1.350 - - 0 0 - 0.897 0.849 0.910 - - 0 - 0.00%
2021-03-03 0 1.330 1.250 1.380 1.200 1.330 8,000 10,235 1.2794 0.897 0.843 0.930 0.809 0.897 11,867 0.8625 2.31%
2021-03-02 0 1.300 1.230 1.340 - - 0 0 - 0.876 0.829 0.903 - - 0 - 0.00%
2021-03-01 0 1.300 1.110 1.360 - - 0 0 - 0.876 0.748 0.917 - - 0 - -2.26%
2021-02-26 0 1.330 1.330 1.360 1.250 1.330 60,500 76,815 1.2697 0.897 0.897 0.917 0.843 0.897 89,745 0.8559 -4.32%
2021-02-25 0 1.390 1.270 1.390 1.340 1.390 18,500 25,515 1.3792 0.937 0.856 0.937 0.903 0.937 27,443 0.9298 3.73%
2021-02-24 0 1.340 1.230 1.370 1.300 1.430 24,500 32,260 1.3167 0.903 0.829 0.924 0.876 0.964 36,343 0.8877 -5.63%
2021-02-23 0 1.420 1.270 1.420 1.150 1.440 4,000 5,350 1.3375 0.957 0.856 0.957 0.775 0.971 5,934 0.9017 12.70%
2021-02-22 0 1.260 1.250 1.420 1.200 1.450 118,000 152,810 1.2950 0.849 0.843 0.957 0.809 0.977 175,039 0.8730 -0.79%
2021-02-19 0 1.270 1.000 1.290 1.250 1.270 22,500 28,370 1.2609 0.856 0.674 0.870 0.843 0.856 33,376 0.8500 0.79%
2021-02-18 0 1.260 1.110 1.360 1.260 1.360 20,500 25,880 1.2624 0.849 0.748 0.917 0.849 0.917 30,409 0.8511 0.00%
2021-02-17 0 1.260 1.260 1.390 1.230 1.450 405,000 524,075 1.2940 0.849 0.849 0.937 0.829 0.977 600,770 0.8723 4.13%
2021-02-16 0 1.210 1.210 1.250 1.120 1.300 191,500 231,005 1.2063 0.816 0.816 0.843 0.755 0.876 284,068 0.8132 6.14%
2021-02-11 0 1.140 0.970 1.140 - - 0 0 - 0.769 0.654 0.769 - - 0 - 0.00%
2021-02-10 0 1.140 1.060 1.140 1.050 1.140 150,000 164,285 1.0952 0.769 0.715 0.769 0.708 0.769 222,508 0.7383 12.87%
2021-02-09 0 1.010 1.010 1.130 1.000 1.120 31,500 31,560 1.0019 0.681 0.681 0.762 0.674 0.755 46,727 0.6754 2.02%
2021-02-08 0 0.990 0.960 1.000 1.000 1.000 9,000 9,000 1.0000 0.667 0.647 0.674 0.674 0.674 13,350 0.6741 -1.00%
2021-02-05 0 1.000 0.980 1.140 - - 0 0 - 0.674 0.661 0.769 - - 0 - 0.00%
2021-02-04 0 1.000 0.990 1.100 1.000 1.060 22,500 23,465 1.0429 0.674 0.667 0.742 0.674 0.715 33,376 0.7030 -2.91%
2021-02-03 0 1.030 0.960 1.100 1.020 1.050 80,000 82,900 1.0363 0.694 0.647 0.742 0.688 0.708 118,671 0.6986 0.00%
2021-02-02 0 1.030 0.960 1.030 - - 0 0 - 0.694 0.647 0.694 - - 0 - 0.00%
2021-02-01 0 1.030 0.960 1.100 1.030 1.030 3,000 3,090 1.0300 0.694 0.647 0.742 0.694 0.694 4,450 0.6944 0.00%
2021-01-29 0 1.030 0.950 1.030 0.950 1.050 1,500 1,515 1.0100 0.694 0.640 0.694 0.640 0.708 2,225 0.6809 5.10%
2021-01-28 0 0.980 0.980 1.010 0.980 0.980 12,000 11,760 0.9800 0.661 0.661 0.681 0.661 0.661 17,801 0.6607 -2.97%
2021-01-27 0 1.010 0.980 1.130 - - 0 0 - 0.681 0.661 0.762 - - 0 - 0.00%
2021-01-26 0 1.010 1.010 1.120 1.010 1.010 34,000 34,340 1.0100 0.681 0.681 0.755 0.681 0.681 50,435 0.6809 -5.61%
2021-01-25 0 1.070 1.020 1.110 0.950 1.170 290,500 304,250 1.0473 0.721 0.688 0.748 0.640 0.789 430,923 0.7060 15.05%
2021-01-22 0 0.930 0.930 0.980 0.930 0.930 11,000 10,230 0.9300 0.627 0.627 0.661 0.627 0.627 16,317 0.6269 -8.82%
2021-01-21 0 1.020 0.930 1.020 1.000 1.040 3,500 3,580 1.0229 0.688 0.627 0.688 0.674 0.701 5,192 0.6895 2.00%
2021-01-20 0 1.000 0.920 1.040 - - 0 0 - 0.674 0.620 0.701 - - 0 - 0.00%
2021-01-19 0 1.000 0.960 1.000 0.990 1.000 67,000 66,880 0.9982 0.674 0.647 0.674 0.667 0.674 99,387 0.6729 1.01%
2021-01-18 0 0.990 0.970 1.020 0.990 1.030 173,000 177,530 1.0262 0.667 0.654 0.688 0.667 0.694 256,625 0.6918 1.02%
2021-01-15 0 0.980 0.920 0.990 0.980 0.980 2,000 1,960 0.9800 0.661 0.620 0.667 0.661 0.661 2,967 0.6607 3.16%
2021-01-14 0 0.950 0.950 1.000 0.920 1.020 25,000 25,135 1.0054 0.640 0.640 0.674 0.620 0.688 37,085 0.6778 -1.04%
2021-01-13 0 0.960 0.900 0.990 - - 0 0 - 0.647 0.607 0.667 - - 0 - 0.00%
2021-01-12 0 0.960 0.900 0.970 - - 0 0 - 0.647 0.607 0.654 - - 0 - -2.04%
2021-01-11 0 0.980 0.900 1.000 - - 0 0 - 0.661 0.607 0.674 - - 0 - 0.00%
2021-01-08 0 0.980 0.900 1.120 - - 0 0 - 0.661 0.607 0.755 - - 0 - 0.00%
2021-01-07 0 0.980 0.880 1.110 - - 0 0 - 0.661 0.593 0.748 - - 0 - 0.00%
2021-01-06 0 0.980 0.880 0.980 0.860 1.030 49,000 44,540 0.9090 0.661 0.593 0.661 0.580 0.694 72,686 0.6128 8.89%
2021-01-05 0 0.900 0.900 0.920 0.830 0.900 72,500 61,860 0.8532 0.607 0.607 0.620 0.560 0.607 107,545 0.5752 4.65%
2021-01-04 0 0.860 0.860 0.940 - - 0 0 - 0.580 0.580 0.634 - - 0 - 2.38%
2020-12-31 0 0.840 0.840 0.940 0.830 0.840 1,000 835 0.8350 0.566 0.566 0.634 0.560 0.566 1,483 0.5629 -10.64%
2020-12-30 0 0.940 0.870 1.010 0.830 0.940 4,000 3,480 0.8700 0.634 0.586 0.681 0.560 0.634 5,934 0.5865 5.62%
2020-12-29 0 0.890 0.880 1.000 0.860 1.070 7,500 7,415 0.9887 0.600 0.593 0.674 0.580 0.721 11,125 0.6665 -5.32%
2020-12-28 0 0.940 - 0.970 - - 0 0 - 0.634 - 0.654 - - 0 - 0.00%
2020-12-24 0 0.940 0.730 0.970 - - 0 0 - 0.634 0.492 0.654 - - 0 - 0.00%
2020-12-23 0 0.940 0.810 0.940 0.900 0.940 23,500 22,025 0.9372 0.634 0.546 0.634 0.607 0.634 34,860 0.6318 2.17%
2020-12-22 0 0.920 - 0.980 0.920 0.920 10,000 9,200 0.9200 0.620 - 0.661 0.620 0.620 14,834 0.6202 0.00%
2020-12-21 0 0.920 0.920 0.980 0.920 0.920 2,500 2,300 0.9200 0.620 0.620 0.661 0.620 0.620 3,708 0.6202 -8.00%
2020-12-18 0 1.000 0.920 1.000 - - 0 0 - 0.674 0.620 0.674 - - 0 - 0.00%
2020-12-17 0 1.000 0.920 1.000 - - 0 0 - 0.674 0.620 0.674 - - 0 - 0.00%
2020-12-16 0 1.000 0.920 1.000 - - 0 0 - 0.674 0.620 0.674 - - 0 - 0.00%
2020-12-15 0 1.000 0.920 1.100 - - 0 0 - 0.674 0.620 0.742 - - 0 - 0.00%
2020-12-14 0 1.000 0.920 1.120 - - 0 0 - 0.674 0.620 0.755 - - 0 - 0.00%
2020-12-11 0 1.000 0.930 1.120 - - 0 0 - 0.674 0.627 0.755 - - 0 - 0.00%
2020-12-10 0 1.000 0.910 1.120 - - 0 0 - 0.674 0.613 0.755 - - 0 - 0.00%
2020-12-09 0 1.000 0.870 1.000 0.910 1.000 8,000 7,370 0.9213 0.674 0.586 0.674 0.613 0.674 11,867 0.6210 11.11%
2020-12-08 0 0.900 0.900 1.010 - - 0 0 - 0.607 0.607 0.681 - - 0 - 0.00%
2020-12-07 0 0.900 0.900 1.110 0.900 0.910 11,000 10,000 0.9091 0.607 0.607 0.748 0.607 0.613 16,317 0.6128 -10.89%
2020-12-04 0 1.010 0.920 1.010 0.910 1.010 100,000 92,970 0.9297 0.681 0.620 0.681 0.613 0.681 148,338 0.6267 -8.18%
2020-12-03 0 1.100 0.910 1.100 1.190 1.190 80,000 95,200 1.1900 0.742 0.613 0.742 0.802 0.802 118,671 0.8022 0.00%
2020-12-02 0 1.100 0.880 1.100 0.880 1.140 3,500 3,480 0.9943 0.742 0.593 0.742 0.593 0.769 5,192 0.6703 25.00%
2020-12-01 0 0.880 0.830 0.880 0.880 0.880 7,500 6,600 0.8800 0.593 0.560 0.593 0.593 0.593 11,125 0.5932 0.00%
2020-11-30 0 0.880 0.830 0.900 - - 0 0 - 0.593 0.560 0.607 - - 0 - 0.00%
2020-11-27 0 0.880 0.820 0.890 - - 0 0 - 0.593 0.553 0.600 - - 0 - 0.00%
2020-11-26 0 0.880 0.800 0.890 - - 0 0 - 0.593 0.539 0.600 - - 0 - 0.00%
2020-11-25 0 0.880 0.860 0.890 0.880 0.880 500 440 0.8800 0.593 0.580 0.600 0.593 0.593 742 0.5932 3.53%
2020-11-24 0 0.850 0.830 0.880 0.840 0.850 12,500 10,620 0.8496 0.573 0.560 0.593 0.566 0.573 18,542 0.5727 2.41%
2020-11-23 0 0.830 0.800 0.860 - - 0 0 - 0.560 0.539 0.580 - - 0 - 0.00%
2020-11-20 0 0.830 0.790 0.870 - - 0 0 - 0.560 0.533 0.586 - - 0 - 0.00%
2020-11-19 0 0.830 0.820 0.860 0.820 0.840 173,500 144,000 0.8300 0.560 0.553 0.580 0.553 0.566 257,367 0.5595 -10.75%
2020-11-18 0 0.930 0.810 0.960 - - 0 0 - 0.627 0.546 0.647 - - 0 - 0.00%
2020-11-17 0 0.930 0.900 1.010 0.930 0.930 3,000 2,790 0.9300 0.627 0.607 0.681 0.627 0.627 4,450 0.6269 2.20%
2020-11-16 0 0.910 0.880 1.010 - - 0 0 - 0.613 0.593 0.681 - - 0 - 0.00%
2020-11-13 0 0.910 0.910 0.980 0.910 0.910 4,500 4,095 0.9100 0.613 0.613 0.661 0.613 0.613 6,675 0.6135 2.25%
2020-11-12 0 0.890 0.870 1.010 - - 0 0 - 0.600 0.586 0.681 - - 0 - 0.00%
2020-11-11 0 0.890 0.850 0.890 0.890 0.890 5,000 4,450 0.8900 0.600 0.573 0.600 0.600 0.600 7,417 0.6000 0.00%
2020-11-10 0 0.890 0.890 0.980 0.870 0.880 13,000 11,400 0.8769 0.600 0.600 0.661 0.586 0.593 19,284 0.5912 3.49%
2020-11-09 0 0.860 0.860 0.910 0.860 0.910 100,500 86,480 0.8605 0.580 0.580 0.613 0.580 0.613 149,080 0.5801 0.00%
2020-11-06 0 0.860 0.740 0.900 - - 0 0 - 0.580 0.499 0.607 - - 0 - 0.00%
2020-11-05 0 0.860 0.840 0.910 0.860 0.860 10,000 8,600 0.8600 0.580 0.566 0.613 0.580 0.580 14,834 0.5798 3.61%
2020-11-04 0 0.830 0.830 0.950 - - 0 0 - 0.560 0.560 0.640 - - 0 - 0.00%
2020-11-03 0 0.830 0.830 0.900 0.820 0.830 16,500 13,545 0.8209 0.560 0.560 0.607 0.553 0.560 24,476 0.5534 5.06%
2020-11-02 0 0.790 0.760 0.830 - - 0 0 - 0.533 0.512 0.560 - - 0 - 0.00%
2020-10-30 0 0.790 0.780 0.880 0.790 0.800 23,500 18,620 0.7923 0.533 0.526 0.593 0.533 0.539 34,860 0.5341 -3.66%
2020-10-29 0 0.820 0.820 0.880 0.790 0.840 47,000 37,350 0.7947 0.553 0.553 0.593 0.533 0.566 69,719 0.5357 -1.20%
2020-10-28 0 0.830 0.830 0.860 0.830 0.840 2,500 2,080 0.8320 0.560 0.560 0.580 0.560 0.566 3,708 0.5609 0.00%
2020-10-27 0 0.830 0.830 0.880 0.830 0.830 4,000 3,320 0.8300 0.560 0.560 0.593 0.560 0.560 5,934 0.5595 0.00%
2020-10-23 0 0.830 0.740 0.880 - - 0 0 - 0.560 0.499 0.593 - - 0 - 0.00%
2020-10-22 0 0.830 0.800 0.880 0.830 0.830 14,000 11,620 0.8300 0.560 0.539 0.593 0.560 0.560 20,767 0.5595 0.00%
2020-10-21 0 0.830 0.830 0.940 0.830 0.880 29,500 24,985 0.8469 0.560 0.560 0.634 0.560 0.593 43,760 0.5710 -5.68%
2020-10-20 0 0.880 0.850 0.920 - - 0 0 - 0.593 0.573 0.620 - - 0 - 0.00%
2020-10-19 0 0.880 0.850 0.910 - - 0 0 - 0.593 0.573 0.613 - - 0 - 0.00%
2020-10-16 0 0.880 0.870 0.940 0.850 0.880 16,500 14,290 0.8661 0.593 0.586 0.634 0.573 0.593 24,476 0.5838 1.15%
2020-10-15 0 0.870 0.850 0.870 0.870 0.870 500 435 0.8700 0.586 0.573 0.586 0.586 0.586 742 0.5865 2.35%
2020-10-14 0 0.850 0.850 0.870 0.830 0.850 15,500 13,115 0.8461 0.573 0.573 0.586 0.560 0.573 22,992 0.5704 0.00%
2020-10-12 0 0.850 0.850 0.880 0.850 0.870 55,500 48,225 0.8689 0.573 0.573 0.593 0.573 0.586 82,328 0.5858 0.00%
2020-10-09 0 0.850 0.830 0.910 - - 0 0 - 0.573 0.560 0.613 - - 0 - 0.00%
2020-10-08 0 0.850 0.850 0.910 0.850 0.870 5,500 4,775 0.8682 0.573 0.573 0.613 0.573 0.586 8,159 0.5853 1.19%
2020-10-07 0 0.840 0.840 0.850 0.830 0.910 7,000 5,925 0.8464 0.566 0.566 0.573 0.560 0.613 10,384 0.5706 5.00%
2020-10-06 0 0.800 0.800 0.930 0.760 0.800 9,500 7,450 0.7842 0.539 0.539 0.627 0.512 0.539 14,092 0.5287 -3.61%
2020-10-05 0 0.830 0.740 0.860 - - 0 0 - 0.560 0.499 0.580 - - 0 - 0.00%
2020-09-30 0 0.830 0.750 0.860 - - 0 0 - 0.560 0.506 0.580 - - 0 - 0.00%
2020-09-29 0 0.830 0.740 0.880 0.830 0.860 136,000 116,630 0.8576 0.560 0.499 0.593 0.560 0.580 201,740 0.5781 0.00%
2020-09-28 0 0.830 0.800 0.870 - - 0 0 - 0.560 0.539 0.586 - - 0 - 0.00%
2020-09-25 0 0.830 0.830 0.880 0.810 0.830 16,000 13,270 0.8294 0.560 0.560 0.593 0.546 0.560 23,734 0.5591 -5.68%
2020-09-24 0 0.880 0.810 0.930 0.880 0.880 2,000 1,760 0.8800 0.593 0.546 0.627 0.593 0.593 2,967 0.5932 -10.20%
2020-09-23 0 0.980 0.880 0.980 - - 0 0 - 0.661 0.593 0.661 - - 0 - -1.01%
2020-09-22 0 0.990 0.850 1.000 0.830 0.990 127,500 109,385 0.8579 0.667 0.573 0.674 0.560 0.667 189,131 0.5784 11.24%
2020-09-21 0 0.890 0.850 0.950 - - 0 0 - 0.600 0.573 0.640 - - 0 - 0.00%
2020-09-18 0 0.890 0.870 0.950 - - 0 0 - 0.600 0.586 0.640 - - 0 - 0.00%
2020-09-17 0 0.890 0.860 0.980 - - 0 0 - 0.600 0.580 0.661 - - 0 - 0.00%
2020-09-16 0 0.890 0.890 0.980 - - 0 0 - 0.600 0.600 0.661 - - 0 - 0.00%
2020-09-15 0 0.890 0.890 0.940 0.890 0.890 38,000 33,820 0.8900 0.600 0.600 0.634 0.600 0.600 56,369 0.6000 0.00%
2020-09-14 0 0.890 0.880 1.040 0.890 1.030 476,500 451,075 0.9466 0.600 0.593 0.701 0.600 0.694 706,832 0.6382 0.00%
2020-09-11 0 0.890 0.870 0.920 - - 0 0 - 0.600 0.586 0.620 - - 0 - 0.00%
2020-09-10 0 0.890 0.890 0.950 0.880 0.890 147,500 129,870 0.8805 0.600 0.600 0.640 0.593 0.600 218,799 0.5936 3.49%
2020-09-09 0 0.860 0.850 0.900 0.850 0.860 2,000 1,710 0.8550 0.580 0.573 0.607 0.573 0.580 2,967 0.5764 -4.44%
2020-09-08 0 0.900 0.870 0.900 - - 0 0 - 0.607 0.586 0.607 - - 0 - 0.00%
2020-09-07 0 0.900 0.900 0.920 0.900 0.900 126,000 115,500 0.9167 0.607 0.607 0.620 0.607 0.607 186,906 0.6180 2.27%
2020-09-04 0 0.880 0.880 0.940 0.880 0.880 10,000 8,800 0.8800 0.593 0.593 0.634 0.593 0.593 14,834 0.5932 -5.38%
2020-09-03 0 0.930 0.910 0.960 0.930 0.930 1,000 930 0.9300 0.627 0.613 0.647 0.627 0.627 1,483 0.6269 -1.06%
2020-09-02 0 0.940 0.940 0.970 0.940 0.940 6,000 5,640 0.9400 0.634 0.634 0.654 0.634 0.634 8,900 0.6337 -1.05%
2020-09-01 0 0.950 0.950 0.980 0.950 0.980 24,000 23,110 0.9629 0.640 0.640 0.661 0.640 0.661 35,601 0.6491 -3.06%
2020-08-31 0 0.980 0.970 1.060 - - 0 0 - 0.661 0.654 0.715 - - 0 - 0.00%
2020-08-28 0 0.980 0.950 1.010 0.940 0.980 20,500 19,655 0.9588 0.661 0.640 0.681 0.634 0.661 30,409 0.6463 -2.00%
2020-08-27 0 1.000 0.980 1.080 - - 0 0 - 0.674 0.661 0.728 - - 0 - 0.00%
2020-08-26 0 1.000 0.980 1.030 - - 0 0 - 0.674 0.661 0.694 - - 0 - 0.00%
2020-08-25 0 1.000 0.980 1.020 0.940 1.000 15,000 14,730 0.9820 0.674 0.661 0.688 0.634 0.674 22,251 0.6620 -1.96%
2020-08-24 0 1.020 0.980 1.020 0.910 1.060 68,000 67,505 0.9927 0.688 0.661 0.688 0.613 0.715 100,870 0.6692 10.87%
2020-08-21 0 0.920 0.880 0.980 0.920 0.920 2,000 1,840 0.9200 0.620 0.593 0.661 0.620 0.620 2,967 0.6202 -2.13%
2020-08-20 0 0.940 0.940 1.000 0.940 0.940 270,000 253,800 0.9400 0.634 0.634 0.674 0.634 0.634 400,514 0.6337 -11.32%
2020-08-19 0 1.060 0.940 1.060 0.970 1.060 5,000 5,055 1.0110 0.715 0.634 0.715 0.654 0.715 7,417 0.6815 10.42%
2020-08-18 0 0.960 0.920 0.970 0.960 0.960 22,000 21,120 0.9600 0.647 0.620 0.654 0.647 0.647 32,634 0.6472 -1.03%
2020-08-17 0 0.970 0.920 0.970 0.900 0.980 21,000 20,080 0.9562 0.654 0.620 0.654 0.607 0.661 31,151 0.6446 7.78%
2020-08-14 0 0.900 0.900 0.980 0.880 0.900 11,000 9,810 0.8918 0.607 0.607 0.661 0.593 0.607 16,317 0.6012 1.12%
2020-08-13 0 0.890 0.880 1.010 0.890 0.890 4,000 3,560 0.8900 0.600 0.593 0.681 0.600 0.600 5,934 0.6000 -5.32%
2020-08-12 0 0.940 0.910 1.030 - - 0 0 - 0.634 0.613 0.694 - - 0 - 0.00%
2020-08-11 0 0.940 0.950 1.030 0.910 0.940 55,000 51,540 0.9371 0.634 0.640 0.694 0.613 0.634 81,586 0.6317 1.08%
2020-08-10 0 0.930 0.880 0.930 0.930 0.930 11,500 10,775 0.9370 0.627 0.593 0.627 0.627 0.627 17,059 0.6316 0.00%
2020-08-07 0 0.930 0.840 0.930 0.930 0.940 3,500 3,270 0.9343 0.627 0.566 0.627 0.627 0.634 5,192 0.6298 -3.12%
2020-08-06 0 0.960 0.960 1.040 0.960 1.080 374,500 381,535 1.0188 0.647 0.647 0.701 0.647 0.728 555,527 0.6868 -4.00%
2020-08-05 0 1.000 1.000 1.050 0.880 1.110 1,277,500 1,260,460 0.9867 0.674 0.674 0.708 0.593 0.748 1,895,023 0.6651 14.94%
2020-08-04 0 0.870 0.860 0.870 0.850 0.860 3,000 2,560 0.8533 0.586 0.580 0.586 0.573 0.580 4,450 0.5753 -3.33%
2020-08-03 0 0.900 0.860 0.940 0.900 0.900 11,500 10,350 0.9000 0.607 0.580 0.634 0.607 0.607 17,059 0.6067 1.12%
2020-07-31 0 0.890 0.890 0.920 0.870 0.900 137,500 122,055 0.8877 0.600 0.600 0.620 0.586 0.607 203,965 0.5984 -11.00%
2020-07-30 0 1.000 0.870 0.990 0.840 1.020 118,500 106,285 0.8969 0.674 0.586 0.667 0.566 0.688 175,781 0.6046 19.05%
2020-07-29 0 0.840 0.820 1.050 0.840 0.840 30,000 25,200 0.8400 0.566 0.553 0.708 0.566 0.566 44,502 0.5663 -1.18%
2020-07-28 0 0.850 0.810 0.920 0.800 0.950 19,000 16,655 0.8766 0.573 0.546 0.620 0.539 0.640 28,184 0.5909 3.66%
2020-07-27 0 0.820 0.820 0.930 0.800 0.800 30,000 24,000 0.8000 0.553 0.553 0.627 0.539 0.539 44,502 0.5393 -1.20%
2020-07-24 0 0.830 0.790 0.910 - - 0 0 - 0.560 0.533 0.613 - - 0 - 0.00%
2020-07-23 0 0.830 0.820 0.930 - - 0 0 - 0.560 0.553 0.627 - - 0 - 0.00%
2020-07-22 0 0.830 0.830 0.930 0.810 0.830 45,000 36,750 0.8167 0.560 0.560 0.627 0.546 0.560 66,752 0.5505 0.00%
2020-07-21 0 0.830 0.830 0.950 - - 0 0 - 0.560 0.560 0.640 - - 0 - 1.22%
2020-07-20 0 0.820 0.820 0.890 0.820 0.820 27,000 22,140 0.8200 0.553 0.553 0.600 0.553 0.553 40,051 0.5528 2.50%
2020-07-17 0 0.800 0.800 0.830 0.800 0.830 9,000 7,290 0.8100 0.539 0.539 0.560 0.539 0.560 13,350 0.5460 -9.09%
2020-07-16 0 0.880 0.820 0.920 - - 0 0 - 0.593 0.553 0.620 - - 0 - 0.00%
2020-07-15 0 0.880 0.810 0.940 0.880 0.880 500 440 0.8800 0.593 0.546 0.634 0.593 0.593 742 0.5932 -7.37%
2020-07-14 0 0.950 0.880 0.950 - - 0 0 - 0.640 0.593 0.640 - - 0 - -3.06%
2020-07-13 0 0.980 0.880 0.980 0.860 1.070 137,000 123,090 0.8985 0.661 0.593 0.661 0.580 0.721 203,224 0.6057 12.64%
2020-07-10 0 0.870 0.800 0.930 - - 0 0 - 0.586 0.539 0.627 - - 0 - 0.00%
2020-07-09 0 0.870 0.870 0.900 0.850 0.880 107,500 92,995 0.8651 0.586 0.586 0.607 0.573 0.593 159,464 0.5832 0.00%
2020-07-08 0 0.870 0.780 0.870 0.870 0.870 3,000 2,610 0.8700 0.586 0.526 0.586 0.586 0.586 4,450 0.5865 0.00%
2020-07-07 0 0.870 0.760 0.870 0.870 0.870 2,000 1,740 0.8700 0.586 0.512 0.586 0.586 0.586 2,967 0.5865 8.75%
2020-07-06 0 0.800 0.790 0.930 0.790 0.810 18,000 14,390 0.7994 0.539 0.533 0.627 0.533 0.546 26,701 0.5389 0.00%
2020-07-03 0 0.800 0.740 0.800 - - 0 0 - 0.539 0.499 0.539 - - 0 - 0.00%
2020-07-02 0 0.800 0.760 0.800 - - 2,500 1,900 0.7600 0.539 0.512 0.539 - - 3,708 0.5123 0.00%
2020-06-30 0 0.800 0.760 0.930 - - 0 0 - 0.539 0.512 0.627 - - 0 - 0.00%
2020-06-29 0 0.800 0.790 0.950 0.800 0.800 2,000 1,600 0.8000 0.539 0.533 0.640 0.539 0.539 2,967 0.5393 0.00%
2020-06-26 0 0.800 0.790 0.800 0.800 0.800 42,500 34,000 0.8000 0.539 0.533 0.539 0.539 0.539 63,044 0.5393 -1.23%
2020-06-24 0 0.810 0.790 0.880 - - 0 0 - 0.546 0.533 0.593 - - 0 - 0.00%
2020-06-23 0 0.810 0.810 0.970 0.810 0.810 2,500 2,025 0.8100 0.546 0.546 0.654 0.546 0.546 3,708 0.5460 -1.22%
2020-06-22 0 0.820 0.820 0.900 0.800 0.800 1,500 1,200 0.8000 0.553 0.553 0.607 0.539 0.539 2,225 0.5393 -2.38%
2020-06-19 0 0.840 0.840 0.860 0.760 0.840 22,000 18,100 0.8227 0.566 0.566 0.580 0.512 0.566 32,634 0.5546 5.00%
2020-06-18 0 0.800 0.780 0.870 0.800 0.800 4,000 3,200 0.8000 0.539 0.526 0.586 0.539 0.539 5,934 0.5393 -8.05%
2020-06-17 0 0.870 0.870 0.920 0.760 0.930 81,000 71,455 0.8822 0.586 0.586 0.620 0.512 0.627 120,154 0.5947 3.57%
2020-06-16 0 0.840 0.770 0.950 0.840 0.840 2,000 1,680 0.8400 0.566 0.519 0.640 0.566 0.566 2,967 0.5663 0.00%
2020-06-15 0 0.840 0.770 0.840 - - 0 0 - 0.566 0.519 0.566 - - 0 - 0.00%
2020-06-12 0 0.840 0.740 0.900 0.750 0.840 5,000 4,145 0.8290 0.566 0.499 0.607 0.506 0.566 7,417 0.5589 -1.18%
2020-06-11 0 0.850 0.850 0.880 0.850 0.900 12,000 10,500 0.8750 0.573 0.573 0.593 0.573 0.607 17,801 0.5899 4.94%
2020-06-10 0 0.810 0.740 0.900 - - 0 0 - 0.546 0.499 0.607 - - 0 - 0.00%
2020-06-09 0 0.810 0.810 0.900 0.710 0.850 61,500 48,475 0.7882 0.546 0.546 0.607 0.479 0.573 91,228 0.5314 9.46%
2020-06-08 0 0.740 0.740 0.790 0.720 0.720 6,500 4,680 0.7200 0.499 0.499 0.533 0.485 0.485 9,642 0.4854 -2.63%
2020-06-05 0 0.760 0.760 0.930 - - 0 0 - 0.512 0.512 0.627 - - 0 - 0.00%
2020-06-04 0 0.760 0.730 0.930 - - 0 0 - 0.512 0.492 0.627 - - 0 - 0.00%
2020-06-03 0 0.760 0.760 1.000 0.750 0.760 15,000 11,300 0.7533 0.512 0.512 0.674 0.506 0.512 22,251 0.5078 -13.64%
2020-06-02 0 0.880 0.720 0.890 - - 0 0 - 0.593 0.485 0.600 - - 0 - 0.00%
2020-06-01 0 0.880 0.740 0.880 0.710 0.880 6,000 4,770 0.7950 0.593 0.499 0.593 0.479 0.593 8,900 0.5359 14.29%
2020-05-29 0 0.770 0.700 0.770 - - 0 0 - 0.519 0.472 0.519 - - 0 - 0.00%
2020-05-28 0 0.770 0.770 0.930 0.670 0.730 11,500 8,095 0.7039 0.519 0.519 0.627 0.452 0.492 17,059 0.4745 1.32%
2020-05-27 0 0.760 0.660 0.970 - - 0 0 - 0.512 0.445 0.654 - - 0 - 0.00%
2020-05-26 0 0.760 0.720 0.860 0.680 0.760 38,000 27,055 0.7120 0.512 0.485 0.580 0.458 0.512 56,369 0.4800 -11.63%
2020-05-25 0 0.860 0.750 0.860 0.880 0.880 500 440 0.8800 0.580 0.506 0.580 0.593 0.593 742 0.5932 11.69%
2020-05-22 0 0.770 0.670 0.810 0.770 0.780 4,000 3,100 0.7750 0.519 0.452 0.546 0.519 0.526 5,934 0.5225 -3.75%
2020-05-21 0 0.800 0.800 0.950 0.800 0.800 2,000 1,600 0.8000 0.539 0.539 0.640 0.539 0.539 2,967 0.5393 0.00%
2020-05-20 0 0.800 0.800 0.960 - - 0 0 - 0.539 0.539 0.647 - - 0 - 0.00%
2020-05-19 0 0.800 0.800 0.940 0.800 0.950 27,500 25,940 0.9433 0.539 0.539 0.634 0.539 0.640 40,793 0.6359 -3.61%
2020-05-18 0 0.830 0.750 0.950 - - 0 0 - 0.560 0.506 0.640 - - 0 - 0.00%
2020-05-15 0 0.830 0.740 0.950 - - 0 0 - 0.560 0.499 0.640 - - 0 - 0.00%
2020-05-14 0 0.830 0.710 0.950 - - 0 0 - 0.560 0.479 0.640 - - 0 - 0.00%
2020-05-13 0 0.830 0.830 0.990 0.810 0.830 24,000 19,690 0.8204 0.560 0.560 0.667 0.546 0.560 35,601 0.5531 -13.54%
2020-05-12 0 0.960 0.810 0.960 - - 0 0 - 0.647 0.546 0.647 - - 0 - -3.03%
2020-05-11 0 0.990 0.800 1.010 - - 0 0 - 0.667 0.539 0.681 - - 0 - 0.00%
2020-05-08 0 0.990 0.800 1.010 - - 0 0 - 0.667 0.539 0.681 - - 0 - 0.00%
2020-05-07 0 0.990 0.800 0.990 1.000 1.000 1,500 1,500 1.0000 0.667 0.539 0.667 0.674 0.674 2,225 0.6741 6.45%
2020-05-06 0 0.930 0.780 0.930 0.910 0.930 4,000 3,650 0.9125 0.627 0.526 0.627 0.613 0.627 5,934 0.6151 16.25%
2020-05-05 0 0.800 0.730 0.950 - - 0 0 - 0.539 0.492 0.640 - - 0 - 0.00%
2020-05-04 0 0.800 0.730 0.950 - - 0 0 - 0.539 0.492 0.640 - - 0 - 0.00%
2020-04-29 0 0.800 0.750 0.920 - - 0 0 - 0.539 0.506 0.620 - - 0 - 0.00%
2020-04-28 0 0.800 0.760 0.860 - - 0 0 - 0.539 0.512 0.580 - - 0 - 0.00%
2020-04-27 0 0.800 0.800 0.850 0.760 0.800 51,000 40,720 0.7984 0.539 0.539 0.573 0.512 0.539 75,653 0.5383 8.11%
2020-04-24 0 0.740 0.740 0.870 0.740 0.740 4,500 3,330 0.7400 0.499 0.499 0.586 0.499 0.499 6,675 0.4989 -5.13%
2020-04-23 0 0.780 0.750 0.850 0.780 0.850 7,000 5,495 0.7850 0.526 0.506 0.573 0.526 0.573 10,384 0.5292 0.00%
2020-04-22 0 0.780 0.770 0.780 0.770 0.920 248,500 197,535 0.7949 0.526 0.519 0.526 0.519 0.620 368,621 0.5359 -13.33%
2020-04-21 0 0.900 0.890 0.900 0.890 0.900 36,500 32,515 0.8908 0.607 0.600 0.607 0.600 0.607 54,144 0.6005 -5.26%
2020-04-20 0 0.950 0.830 1.070 - - 0 0 - 0.640 0.560 0.721 - - 0 - 0.00%
2020-04-17 0 0.950 0.810 0.950 - - 0 0 - 0.640 0.546 0.640 - - 0 - -3.06%
2020-04-16 0 0.980 0.780 1.000 0.850 0.980 51,000 43,570 0.8543 0.661 0.526 0.674 0.573 0.661 75,653 0.5759 12.64%
2020-04-15 0 0.870 0.870 0.880 0.860 0.900 478,000 427,600 0.8946 0.586 0.586 0.593 0.580 0.607 709,057 0.6031 -11.22%
2020-04-14 0 0.980 0.920 0.980 - - 0 0 - 0.661 0.620 0.661 - - 0 - -1.01%
2020-04-09 0 0.990 0.930 0.990 0.980 0.990 51,500 50,485 0.9803 0.667 0.627 0.667 0.661 0.667 76,394 0.6608 0.00%
2020-04-08 0 0.990 0.950 0.990 0.950 1.070 693,000 688,570 0.9936 0.667 0.640 0.667 0.640 0.721 1,027,985 0.6698 -8.33%
2020-04-07 0 1.080 1.080 1.150 1.070 1.150 90,500 99,115 1.0952 0.728 0.728 0.775 0.721 0.775 134,246 0.7383 -9.24%
2020-04-06 0 1.190 1.100 1.200 1.020 1.190 36,000 38,865 1.0796 0.802 0.742 0.809 0.688 0.802 53,402 0.7278 7.21%
2020-04-03 0 1.110 1.010 1.110 1.050 1.110 304,000 319,390 1.0506 0.748 0.681 0.748 0.708 0.748 450,949 0.7083 0.00%
2020-04-02 0 1.110 1.080 1.110 1.080 1.120 433,000 476,900 1.1014 0.748 0.728 0.748 0.728 0.755 642,305 0.7425 0.91%
2020-04-01 0 1.100 1.060 1.100 - - 0 0 - 0.742 0.715 0.742 - - 0 - -2.65%
2020-03-31 0 1.130 1.060 1.130 1.000 1.130 252,000 257,215 1.0207 0.762 0.715 0.762 0.674 0.762 373,813 0.6881 0.00%
2020-03-30 0 1.130 1.060 1.130 1.100 1.210 216,500 239,475 1.1061 0.762 0.715 0.762 0.742 0.816 321,153 0.7457 -8.87%
2020-03-27 0 1.240 1.080 1.240 1.220 1.240 2,000 2,460 1.2300 0.836 0.728 0.836 0.822 0.836 2,967 0.8292 8.77%
2020-03-26 0 1.140 1.080 1.140 1.080 1.140 101,000 109,170 1.0809 0.769 0.728 0.769 0.728 0.769 149,822 0.7287 5.56%
2020-03-25 0 1.080 1.050 1.140 1.050 1.100 545,500 579,260 1.0619 0.728 0.708 0.769 0.708 0.742 809,186 0.7159 -1.82%
2020-03-24 0 1.100 1.100 1.220 1.100 1.100 44,500 48,890 1.0987 0.742 0.742 0.822 0.742 0.742 66,011 0.7406 2.80%
2020-03-23 0 1.070 1.070 1.080 1.060 1.100 80,500 86,190 1.0707 0.721 0.721 0.728 0.715 0.742 119,412 0.7218 0.00%
2020-03-20 0 1.070 1.070 1.210 1.030 1.120 77,500 80,770 1.0422 0.721 0.721 0.816 0.694 0.755 114,962 0.7026 7.00%
2020-03-19 0 1.000 1.010 1.110 1.000 1.110 244,500 265,390 1.0854 0.674 0.681 0.748 0.674 0.748 362,687 0.7317 -9.91%
2020-03-18 0 1.110 1.110 1.300 - - 0 0 - 0.748 0.748 0.876 - - 0 - 0.00%
2020-03-17 0 1.110 1.110 1.250 1.110 1.110 9,000 9,990 1.1100 0.748 0.748 0.843 0.748 0.748 13,350 0.7483 0.00%
2020-03-16 0 1.110 1.020 1.280 - - 0 0 - 0.748 0.688 0.863 - - 0 - 0.00%
2020-03-13 0 1.110 1.010 1.260 - - 0 0 - 0.748 0.681 0.849 - - 0 - 0.00%
2020-03-12 0 1.110 1.110 1.300 - - 0 0 - 0.748 0.748 0.876 - - 0 - 0.00%
2020-03-11 0 1.110 1.100 1.210 - - 0 0 - 0.748 0.742 0.816 - - 0 - 0.00%
2020-03-10 0 1.110 1.110 1.220 1.110 1.110 50,000 55,500 1.1100 0.748 0.748 0.822 0.748 0.748 74,169 0.7483 0.00%
2020-03-09 0 1.110 1.110 1.230 1.100 1.100 59,000 64,900 1.1000 0.748 0.748 0.829 0.742 0.742 87,520 0.7415 4.72%
2020-03-06 0 1.060 1.060 1.250 - - 0 0 - 0.715 0.715 0.843 - - 0 - 0.00%
2020-03-05 0 1.060 1.060 1.200 1.050 1.050 8,000 8,400 1.0500 0.715 0.715 0.809 0.708 0.708 11,867 0.7078 -0.93%
2020-03-04 0 1.070 1.040 1.250 1.070 1.070 20,000 21,400 1.0700 0.721 0.701 0.843 0.721 0.721 29,668 0.7213 0.00%
2020-03-03 0 1.070 1.070 1.280 1.070 1.070 1,500 1,605 1.0700 0.721 0.721 0.863 0.721 0.721 2,225 0.7213 0.00%
2020-03-02 0 1.070 1.070 1.230 1.030 1.070 23,000 23,885 1.0385 0.721 0.721 0.829 0.694 0.721 34,118 0.7001 -0.93%
2020-02-28 0 1.080 1.070 1.220 1.080 1.080 5,000 5,400 1.0800 0.728 0.721 0.822 0.728 0.728 7,417 0.7281 -5.26%
2020-02-27 0 1.140 1.140 1.220 1.090 1.140 15,000 16,375 1.0917 0.769 0.769 0.822 0.735 0.769 22,251 0.7359 -7.32%
2020-02-26 0 1.230 1.100 1.230 1.230 1.230 500 615 1.2300 0.829 0.742 0.829 0.829 0.829 742 0.8292 0.00%
2020-02-25 0 1.230 1.110 1.240 - - 0 0 - 0.829 0.748 0.836 - - 0 - 0.00%
2020-02-24 0 1.230 1.120 1.240 1.120 1.230 3,000 3,470 1.1567 0.829 0.755 0.836 0.755 0.829 4,450 0.7797 -0.81%
2020-02-21 0 1.240 1.100 1.240 - - 0 0 - 0.836 0.742 0.836 - - 0 - -0.80%
2020-02-20 0 1.250 1.110 1.240 1.200 1.270 105,000 132,245 1.2595 0.843 0.748 0.836 0.809 0.856 155,755 0.8491 10.62%
2020-02-19 0 1.130 1.120 1.270 - - 0 0 - 0.762 0.755 0.856 - - 0 - 0.00%
2020-02-18 0 1.130 1.130 1.270 - - 0 0 - 0.762 0.762 0.856 - - 0 - 0.89%
2020-02-17 0 1.120 1.120 1.230 - - 0 0 - 0.755 0.755 0.829 - - 0 - 2.75%
2020-02-14 0 1.090 1.090 1.220 - - 0 0 - 0.735 0.735 0.822 - - 0 - 1.87%
2020-02-13 0 1.070 1.070 1.220 - - 0 0 - 0.721 0.721 0.822 - - 0 - 0.00%
2020-02-12 0 1.070 1.070 1.200 - - 0 0 - 0.721 0.721 0.809 - - 0 - 1.90%
2020-02-11 0 1.050 1.050 1.160 1.050 1.160 55,500 60,065 1.0823 0.708 0.708 0.782 0.708 0.782 82,328 0.7296 -9.48%
2020-02-10 0 1.160 1.080 1.300 - - 0 0 - 0.782 0.728 0.876 - - 0 - 0.00%
2020-02-07 0 1.160 1.110 1.220 1.080 1.250 48,000 53,005 1.1043 0.782 0.748 0.822 0.728 0.843 71,202 0.7444 -3.33%
2020-02-06 0 1.200 1.080 1.200 - - 0 0 - 0.809 0.728 0.809 - - 0 - 0.00%
2020-02-05 0 1.200 1.080 1.200 - - 0 0 - 0.809 0.728 0.809 - - 0 - 0.00%
2020-02-04 0 1.200 1.080 1.200 - - 0 0 - 0.809 0.728 0.809 - - 0 - 0.00%
2020-02-03 0 1.200 1.050 1.200 - - 0 0 - 0.809 0.708 0.809 - - 0 - 0.00%
2020-01-31 0 1.200 1.080 1.200 - - 0 0 - 0.809 0.728 0.809 - - 0 - -0.83%
2020-01-30 0 1.210 1.120 1.300 1.210 1.210 2,500 3,025 1.2100 0.816 0.755 0.876 0.816 0.816 3,708 0.8157 0.00%
2020-01-29 0 1.210 1.210 1.300 - - 0 0 - 0.816 0.816 0.876 - - 0 - 0.00%
2020-01-24 0 1.210 1.210 1.350 - - 0 0 - 0.816 0.816 0.910 - - 0 - 0.00%
2020-01-23 0 1.210 1.210 1.300 - - 0 0 - 0.816 0.816 0.876 - - 0 - 0.00%
2020-01-22 0 1.210 1.210 1.280 - - 0 0 - 0.816 0.816 0.863 - - 0 - 0.00%
2020-01-21 0 1.210 1.210 1.270 - - 0 0 - 0.816 0.816 0.856 - - 0 - 0.83%
2020-01-20 0 1.200 1.200 1.300 - - 0 0 - 0.809 0.809 0.876 - - 0 - 0.00%
2020-01-17 0 1.200 1.170 1.300 1.200 1.200 10,000 12,000 1.2000 0.809 0.789 0.876 0.809 0.809 14,834 0.8090 -4.00%
2020-01-16 0 1.250 1.200 1.300 1.200 1.280 13,500 16,320 1.2089 0.843 0.809 0.876 0.809 0.863 20,026 0.8150 3.31%
2020-01-15 0 1.210 1.210 1.350 - - 0 0 - 0.816 0.816 0.910 - - 0 - 0.00%
2020-01-14 0 1.210 1.200 1.360 - - 0 0 - 0.816 0.809 0.917 - - 0 - 0.00%
2020-01-13 0 1.210 1.200 1.360 1.210 1.210 2,500 3,025 1.2100 0.816 0.809 0.917 0.816 0.816 3,708 0.8157 -0.82%
2020-01-10 0 1.220 1.220 1.380 1.210 1.240 167,000 203,050 1.2159 0.822 0.822 0.930 0.816 0.836 247,725 0.8197 0.00%
2020-01-09 0 1.220 1.220 1.270 1.210 1.210 90,500 109,510 1.2101 0.822 0.822 0.856 0.816 0.816 134,246 0.8157 -5.43%
2020-01-08 0 1.290 1.210 1.300 1.290 1.300 1,500 1,945 1.2967 0.870 0.816 0.876 0.870 0.876 2,225 0.8741 -0.77%
2020-01-07 0 1.300 1.220 1.300 - - 0 0 - 0.876 0.822 0.876 - - 0 - 0.00%
2020-01-06 0 1.300 1.300 1.440 1.210 1.300 133,000 164,935 1.2401 0.876 0.876 0.971 0.816 0.876 197,290 0.8360 -4.41%
2020-01-03 0 1.360 1.210 1.360 - - 0 0 - 0.917 0.816 0.917 - - 0 - -0.73%
2020-01-02 0 1.370 1.210 1.370 - - 0 0 - 0.924 0.816 0.924 - - 0 - 0.00%
2019-12-31 0 1.370 1.300 1.380 - - 0 0 - 0.924 0.876 0.930 - - 0 - 0.00%
2019-12-30 0 1.370 1.300 1.370 - - 0 0 - 0.924 0.876 0.924 - - 0 - 0.00%
2019-12-27 0 1.370 1.250 1.390 1.210 1.400 7,500 9,730 1.2973 0.924 0.843 0.937 0.816 0.944 11,125 0.8746 2.24%
2019-12-24 0 1.340 1.210 1.450 - - 0 0 - 0.903 0.816 0.977 - - 0 - 0.00%
2019-12-23 0 1.340 1.190 1.400 1.340 1.340 500 670 1.3400 0.903 0.802 0.944 0.903 0.903 742 0.9033 7.20%
2019-12-20 0 1.250 1.240 1.330 - - 0 0 - 0.843 0.836 0.897 - - 0 - 0.00%
2019-12-19 0 1.250 1.200 1.250 - - 0 0 - 0.843 0.809 0.843 - - 0 - 0.00%
2019-12-18 0 1.250 1.240 1.370 1.200 1.350 156,000 195,570 1.2537 0.843 0.836 0.924 0.809 0.910 231,408 0.8451 0.00%
2019-12-17 0 1.250 1.250 1.400 1.230 1.300 267,500 347,595 1.2994 0.843 0.843 0.944 0.829 0.876 396,805 0.8760 -3.85%
2019-12-16 0 1.300 1.300 1.360 1.300 1.450 316,000 428,795 1.3569 0.876 0.876 0.917 0.876 0.977 468,749 0.9148 -3.70%
2019-12-13 0 1.350 1.300 1.460 - - 0 0 - 0.910 0.876 0.984 - - 0 - 0.00%
2019-12-12 0 1.350 1.300 1.350 1.300 1.360 52,000 68,270 1.3129 0.910 0.876 0.910 0.876 0.917 77,136 0.8851 3.85%
2019-12-11 0 1.300 1.300 1.370 1.300 1.310 176,000 228,810 1.3001 0.876 0.876 0.924 0.876 0.883 261,076 0.8764 -6.47%
2019-12-10 0 1.390 1.210 1.390 1.490 1.490 1,000 1,490 1.4900 0.937 0.816 0.937 1.004 1.004 1,483 1.0045 4.51%
2019-12-09 0 1.330 1.220 1.400 - - 0 0 - 0.897 0.822 0.944 - - 0 - 0.00%
2019-12-06 0 1.330 1.250 1.370 1.300 1.440 76,500 99,705 1.3033 0.897 0.843 0.924 0.876 0.971 113,479 0.8786 1.53%
2019-12-05 0 1.310 1.300 1.390 1.310 1.310 1,500 1,965 1.3100 0.883 0.876 0.937 0.883 0.883 2,225 0.8831 0.77%
2019-12-04 0 1.300 1.260 1.400 - - 0 0 - 0.876 0.849 0.944 - - 0 - 0.00%
2019-12-03 0 1.300 1.270 1.300 - - 0 0 - 0.876 0.856 0.876 - - 0 - 0.00%
2019-12-02 0 1.300 1.300 1.350 1.300 1.350 91,500 120,725 1.3194 0.876 0.876 0.910 0.876 0.910 135,730 0.8895 5.69%
2019-11-29 0 1.230 1.200 1.230 - - 0 0 - 0.829 0.809 0.829 - - 0 - 0.00%
2019-11-28 0 1.230 1.150 1.230 1.240 1.250 2,500 3,110 1.2440 0.829 0.775 0.829 0.836 0.843 3,708 0.8386 -1.60%
2019-11-27 0 1.250 1.180 1.380 - - 0 0 - 0.843 0.795 0.930 - - 0 - 0.00%
2019-11-26 0 1.250 1.250 1.360 1.110 1.110 1,000 1,110 1.1100 0.843 0.843 0.917 0.748 0.748 1,483 0.7483 -3.85%
2019-11-25 0 1.300 1.300 1.380 1.100 1.400 207,500 276,890 1.3344 0.876 0.876 0.930 0.742 0.944 307,802 0.8996 23.81%
2019-11-22 0 1.050 1.050 1.220 1.050 1.050 500 525 1.0500 0.708 0.708 0.822 0.708 0.708 742 0.7078 0.00%
2019-11-21 0 1.050 1.050 1.090 1.040 1.080 46,000 48,490 1.0541 0.708 0.708 0.735 0.701 0.728 68,236 0.7106 -3.67%
2019-11-20 0 1.090 1.070 1.250 - - 0 0 - 0.735 0.721 0.843 - - 0 - 0.00%
2019-11-19 0 1.090 1.090 1.170 1.080 1.090 3,500 3,785 1.0814 0.735 0.735 0.789 0.728 0.735 5,192 0.7290 -7.63%
2019-11-18 0 1.180 1.090 1.200 - - 0 0 - 0.795 0.735 0.809 - - 0 - 0.00%
2019-11-15 0 1.180 1.080 1.220 1.080 1.180 52,500 58,130 1.1072 0.795 0.728 0.822 0.728 0.795 77,878 0.7464 4.42%
2019-11-14 0 1.130 1.110 1.270 - - 0 0 - 0.762 0.748 0.856 - - 0 - 0.00%
2019-11-13 0 1.130 1.110 1.230 - - 0 0 - 0.762 0.748 0.829 - - 0 - 0.00%
2019-11-12 0 1.130 1.130 1.280 1.130 1.130 61,500 69,495 1.1300 0.762 0.762 0.863 0.762 0.762 91,228 0.7618 -2.59%
2019-11-11 0 1.160 1.160 1.240 1.120 1.240 287,000 327,100 1.1397 0.782 0.782 0.836 0.755 0.836 425,731 0.7683 -6.45%
2019-11-08 0 1.240 1.120 1.410 - - 0 0 - 0.836 0.755 0.951 - - 0 - 0.00%
2019-11-07 0 1.240 1.120 1.410 1.240 1.240 2,000 2,480 1.2400 0.836 0.755 0.951 0.836 0.836 2,967 0.8359 0.00%
2019-11-06 0 1.240 1.200 1.420 - - 0 0 - 0.836 0.809 0.957 - - 0 - 0.00%
2019-11-05 0 1.240 1.240 1.430 - - 0 0 - 0.836 0.836 0.964 - - 0 - 0.00%
2019-11-04 0 1.240 1.160 1.430 - - 0 0 - 0.836 0.782 0.964 - - 0 - 0.00%
2019-11-01 0 1.240 1.150 1.440 - - 0 0 - 0.836 0.775 0.971 - - 0 - 0.00%
2019-10-31 0 1.240 1.150 1.300 - - 0 0 - 0.836 0.775 0.876 - - 0 - 0.00%
2019-10-30 0 1.240 1.280 1.350 1.140 1.240 15,500 18,525 1.1952 0.836 0.863 0.910 0.769 0.836 22,992 0.8057 0.00%
2019-10-29 0 1.240 1.230 1.480 - - 0 0 - 0.836 0.829 0.998 - - 0 - 0.00%
2019-10-28 0 1.240 1.240 1.480 - - 0 0 - 0.836 0.836 0.998 - - 0 - 0.81%
2019-10-25 0 1.230 1.220 1.350 1.230 1.240 49,000 60,570 1.2361 0.829 0.822 0.910 0.829 0.836 72,686 0.8333 -5.38%
2019-10-24 0 1.300 1.230 1.350 - - 0 0 - 0.876 0.829 0.910 - - 0 - 0.00%
2019-10-23 0 1.300 1.230 1.450 1.360 1.360 500 680 1.3600 0.876 0.829 0.977 0.917 0.917 742 0.9168 0.00%
2019-10-22 0 1.300 1.230 1.300 - - 0 0 - 0.876 0.829 0.876 - - 0 - -2.99%
2019-10-21 0 1.340 1.230 1.400 1.230 1.340 2,000 2,570 1.2850 0.903 0.829 0.944 0.829 0.903 2,967 0.8663 9.84%
2019-10-18 0 1.220 1.220 1.400 1.220 1.240 2,000 2,460 1.2300 0.822 0.822 0.944 0.822 0.836 2,967 0.8292 0.00%
2019-10-17 0 1.220 1.220 1.270 1.210 1.240 25,500 31,385 1.2308 0.822 0.822 0.856 0.816 0.836 37,826 0.8297 -3.94%
2019-10-16 0 1.270 1.270 1.450 1.260 1.260 20,000 25,200 1.2600 0.856 0.856 0.977 0.849 0.849 29,668 0.8494 1.60%
2019-10-15 0 1.250 1.250 1.350 - - 0 0 - 0.843 0.843 0.910 - - 0 - 1.63%
2019-10-14 0 1.230 1.230 1.360 1.230 1.240 32,000 39,400 1.2313 0.829 0.829 0.917 0.829 0.836 47,468 0.8300 0.82%
2019-10-11 0 1.220 1.210 1.350 1.210 1.220 7,000 8,500 1.2143 0.822 0.816 0.910 0.816 0.822 10,384 0.8186 -9.63%
2019-10-10 0 1.350 1.200 1.350 1.350 1.350 3,500 4,725 1.3500 0.910 0.809 0.910 0.910 0.910 5,192 0.9101 0.00%
2019-10-09 0 1.350 1.180 1.350 - - 0 0 - 0.910 0.795 0.910 - - 0 - 0.00%
2019-10-08 0 1.350 1.220 1.350 - - 0 0 - 0.910 0.822 0.910 - - 0 - -0.74%
2019-10-04 0 1.360 1.180 1.360 1.190 1.360 46,000 58,610 1.2741 0.917 0.795 0.917 0.802 0.917 68,236 0.8589 8.80%
2019-10-03 0 1.250 1.180 1.360 - - 0 0 - 0.843 0.795 0.917 - - 0 - 0.00%
2019-10-02 0 1.250 1.200 1.290 1.250 1.250 28,000 35,000 1.2500 0.843 0.809 0.870 0.843 0.843 41,535 0.8427 5.04%
2019-09-30 0 1.190 1.190 1.290 - - 0 0 - 0.802 0.802 0.870 - - 0 - 0.00%
2019-09-27 0 1.190 1.190 1.380 1.190 1.370 75,000 90,115 1.2015 0.802 0.802 0.930 0.802 0.924 111,254 0.8100 -15.00%
2019-09-26 0 1.400 1.200 1.400 1.350 1.400 6,000 8,335 1.3892 0.944 0.809 0.944 0.910 0.944 8,900 0.9365 18.64%
2019-09-25 0 1.180 1.160 1.240 1.180 1.240 35,500 42,120 1.1865 0.795 0.782 0.836 0.795 0.836 52,660 0.7998 -5.60%
2019-09-24 0 1.250 1.160 1.250 1.250 1.260 30,000 37,570 1.2523 0.843 0.782 0.843 0.843 0.849 44,502 0.8442 -3.10%
2019-09-23 0 1.290 1.250 1.290 - - 0 0 - 0.870 0.843 0.870 - - 0 - 0.00%
2019-09-20 0 1.290 1.220 1.540 - - 0 0 - 0.870 0.822 1.038 - - 0 - 0.00%
2019-09-19 0 1.290 1.170 1.560 - - 0 0 - 0.870 0.789 1.052 - - 0 - 0.00%
2019-09-18 0 1.290 1.220 1.290 - - 0 0 - 0.870 0.822 0.870 - - 0 - 0.00%
2019-09-17 0 1.290 1.220 1.290 1.290 1.300 31,500 39,455 1.2525 0.870 0.822 0.870 0.870 0.876 46,727 0.8444 5.74%
2019-09-16 0 1.220 1.200 1.480 1.220 1.220 10,000 12,200 1.2200 0.822 0.809 0.998 0.822 0.822 14,834 0.8224 -1.61%
2019-09-13 0 1.240 1.220 1.480 - - 0 0 - 0.836 0.822 0.998 - - 0 - 0.00%
2019-09-12 0 1.240 1.170 1.480 - - 0 0 - 0.836 0.789 0.998 - - 0 - 0.00%
2019-09-11 0 1.240 1.170 1.450 - - 0 0 - 0.836 0.789 0.977 - - 0 - 0.00%
2019-09-10 0 1.240 1.160 1.330 1.160 1.270 72,000 85,630 1.1893 0.836 0.782 0.897 0.782 0.856 106,804 0.8018 -5.34%
2019-09-09 0 1.310 1.230 1.390 - - 0 0 - 0.883 0.829 0.937 - - 0 - 0.00%
2019-09-06 0 1.310 1.200 1.390 1.200 1.310 11,000 13,310 1.2100 0.883 0.809 0.937 0.809 0.883 16,317 0.8157 4.80%
2019-09-05 0 1.250 1.220 1.410 1.250 1.270 64,000 80,590 1.2592 0.843 0.822 0.951 0.843 0.856 94,937 0.8489 -2.34%
2019-09-04 0 1.280 1.210 1.320 1.200 1.280 36,500 44,190 1.2107 0.863 0.816 0.890 0.809 0.863 54,144 0.8162 10.34%
2019-09-03 0 1.160 1.160 1.340 1.130 1.160 53,000 60,010 1.1323 0.782 0.782 0.903 0.762 0.782 78,619 0.7633 2.65%
2019-09-02 0 1.130 1.130 1.180 1.110 1.120 50,500 56,340 1.1156 0.762 0.762 0.795 0.748 0.755 74,911 0.7521 -4.24%
2019-08-30 0 1.180 1.160 1.200 1.180 1.200 31,000 36,600 1.1806 0.795 0.782 0.809 0.795 0.809 45,985 0.7959 -4.07%
2019-08-29 0 1.230 1.150 1.300 1.120 1.230 51,500 57,875 1.1238 0.829 0.775 0.876 0.755 0.829 76,394 0.7576 2.50%
2019-08-28 0 1.200 1.200 1.270 - - 0 0 - 0.809 0.809 0.856 - - 0 - 0.00%
2019-08-27 0 1.200 1.200 1.450 - - 0 0 - 0.809 0.809 0.977 - - 0 - 0.00%
2019-08-26 0 1.200 1.200 1.450 - - 0 0 - 0.809 0.809 0.977 - - 0 - 0.00%
2019-08-23 0 1.200 1.200 1.450 1.200 1.230 120,000 146,135 1.2178 0.809 0.809 0.977 0.809 0.829 178,006 0.8210 -6.98%
2019-08-22 0 1.290 1.230 1.390 1.280 1.290 37,500 48,045 1.2812 0.870 0.829 0.937 0.863 0.870 55,627 0.8637 0.78%
2019-08-21 0 1.280 1.230 1.280 - - 0 0 - 0.863 0.829 0.863 - - 0 - 0.00%
2019-08-20 0 1.280 1.230 1.280 1.230 1.350 43,500 55,650 1.2793 0.863 0.829 0.863 0.829 0.910 64,527 0.8624 -3.03%
2019-08-19 0 1.320 1.280 1.320 1.320 1.350 15,000 20,225 1.3483 0.890 0.863 0.890 0.890 0.910 22,251 0.9090 1.54%
2019-08-16 0 1.300 1.220 1.300 1.260 1.300 95,000 121,150 1.2753 0.876 0.822 0.876 0.849 0.876 140,921 0.8597 -2.26%
2019-08-15 0 1.330 1.280 1.330 1.280 1.400 142,000 188,185 1.3252 0.897 0.863 0.897 0.863 0.944 210,641 0.8934 -1.48%
2019-08-14 0 1.350 1.300 1.360 1.350 1.390 4,000 5,540 1.3850 0.910 0.876 0.917 0.910 0.937 5,934 0.9337 3.05%
2019-08-13 0 1.310 1.300 1.430 1.300 1.310 74,500 97,550 1.3094 0.883 0.876 0.964 0.876 0.883 110,512 0.8827 -2.24%
2019-08-12 0 1.340 1.320 1.380 1.300 1.490 413,000 544,625 1.3187 0.903 0.890 0.930 0.876 1.004 612,638 0.8890 -6.29%
2019-08-09 0 1.430 1.320 1.500 - - 0 0 - 0.964 0.890 1.011 - - 0 - 0.00%
2019-08-08 0 1.430 1.350 1.450 1.430 1.430 1,500 2,145 1.4300 0.964 0.910 0.977 0.964 0.964 2,225 0.9640 0.00%
2019-08-07 0 1.430 1.380 1.470 1.380 1.470 87,000 120,415 1.3841 0.964 0.930 0.991 0.930 0.991 129,054 0.9331 0.00%
2019-08-06 0 1.430 1.400 1.500 1.410 1.460 12,500 17,730 1.4184 0.964 0.944 1.011 0.951 0.984 18,542 0.9562 -2.72%
2019-08-05 0 1.470 1.400 1.480 1.450 1.470 20,000 29,110 1.4555 0.991 0.944 0.998 0.977 0.991 29,668 0.9812 0.00%
2019-08-02 0 1.470 1.470 1.550 1.470 1.600 92,000 140,955 1.5321 0.991 0.991 1.045 0.991 1.079 136,471 1.0329 -3.29%
2019-08-01 0 1.520 1.470 1.530 1.480 1.520 159,500 236,170 1.4807 1.025 0.991 1.031 0.998 1.025 236,600 0.9982 0.66%
2019-07-31 0 1.510 1.480 1.530 - - 0 0 - 1.018 0.998 1.031 - - 0 - 0.00%
2019-07-30 0 1.510 1.480 1.540 1.490 1.510 182,500 273,585 1.4991 1.018 0.998 1.038 1.004 1.018 270,718 1.0106 -1.95%
2019-07-29 0 1.540 1.510 1.550 - - 0 0 - 1.038 1.018 1.045 - - 0 - 0.00%
2019-07-26 0 1.540 1.500 1.540 1.510 1.600 151,000 229,060 1.5170 1.038 1.011 1.038 1.018 1.079 223,991 1.0226 1.99%
2019-07-25 0 1.510 1.500 1.530 1.510 1.540 35,000 52,910 1.5117 1.018 1.011 1.031 1.018 1.038 51,918 1.0191 -1.95%
2019-07-24 0 1.540 1.490 1.540 1.510 1.580 9,000 13,640 1.5156 1.038 1.004 1.038 1.018 1.065 13,350 1.0217 1.32%
2019-07-23 0 1.520 1.510 1.520 1.520 1.520 20,000 30,400 1.5200 1.025 1.018 1.025 1.025 1.025 29,668 1.0247 -1.94%
2019-07-22 0 1.550 1.500 1.590 - - 0 0 - 1.045 1.011 1.072 - - 0 - 0.00%
2019-07-19 0 1.550 1.510 1.550 1.500 1.550 102,500 156,115 1.5231 1.045 1.018 1.045 1.011 1.045 152,047 1.0268 -0.64%
2019-07-18 0 1.560 1.530 1.600 1.560 1.560 36,500 56,940 1.5600 1.052 1.031 1.079 1.052 1.052 54,144 1.0516 -0.64%
2019-07-17 0 1.570 1.530 1.570 1.590 1.600 5,500 8,795 1.5991 1.058 1.031 1.058 1.072 1.079 8,159 1.0780 -3.09%
2019-07-16 0 1.620 1.560 1.670 - - 0 0 - 1.092 1.052 1.126 - - 0 - 0.00%
2019-07-15 0 1.620 1.570 1.620 1.550 1.620 71,000 112,570 1.5855 1.092 1.058 1.092 1.045 1.092 105,320 1.0688 -0.61%
2019-07-12 0 1.630 1.570 1.640 1.550 1.700 170,000 276,425 1.6260 1.099 1.058 1.106 1.045 1.146 252,175 1.0962 -1.21%
2019-07-11 0 1.650 1.650 1.740 1.600 1.750 117,500 189,795 1.6153 1.112 1.112 1.173 1.079 1.180 174,298 1.0889 8.55%
2019-07-10 0 1.520 1.520 1.700 1.520 1.600 69,500 109,230 1.5717 1.025 1.025 1.146 1.025 1.079 103,095 1.0595 -1.94%
2019-07-09 0 1.550 1.550 1.650 1.550 1.550 4,500 6,975 1.5500 1.045 1.045 1.112 1.045 1.045 6,675 1.0449 -1.90%
2019-07-08 0 1.580 1.560 1.580 - - 0 0 - 1.065 1.052 1.065 - - 0 - 0.00%
2019-07-05 0 1.580 1.580 1.680 1.560 1.700 47,000 74,810 1.5917 1.065 1.065 1.133 1.052 1.146 69,719 1.0730 -2.47%
2019-07-04 0 1.620 1.570 1.620 1.610 1.620 6,000 9,670 1.6117 1.092 1.058 1.092 1.085 1.092 8,900 1.0865 0.00%
2019-07-03 0 1.620 1.560 1.670 1.620 1.670 19,000 31,360 1.6505 1.092 1.052 1.126 1.092 1.126 28,184 1.1127 2.53%
2019-07-02 0 1.580 1.560 1.700 1.580 1.600 23,000 36,475 1.5859 1.065 1.052 1.146 1.065 1.079 34,118 1.0691 -4.24%
2019-06-28 0 1.650 1.600 1.670 - - 0 0 - 1.112 1.079 1.126 - - 0 - 0.00%
2019-06-27 0 1.650 1.600 1.650 1.580 1.650 15,000 23,975 1.5983 1.112 1.079 1.112 1.065 1.112 22,251 1.0775 0.00%
2019-06-26 0 1.650 1.580 1.650 1.600 1.650 21,500 34,520 1.6056 1.112 1.065 1.112 1.079 1.112 31,893 1.0824 0.00%
2019-06-25 0 1.650 1.580 1.700 - - 0 0 - 1.112 1.065 1.146 - - 0 - 0.00%
2019-06-24 0 1.650 1.600 1.750 - - 0 0 - 1.112 1.079 1.180 - - 0 - 0.00%
2019-06-21 0 1.650 1.590 1.700 1.650 1.650 16,500 27,225 1.6500 1.112 1.072 1.146 1.112 1.112 24,476 1.1123 -2.37%
2019-06-20 0 1.690 1.590 1.700 1.590 1.690 15,000 23,980 1.5987 1.139 1.072 1.146 1.072 1.139 22,251 1.0777 6.29%
2019-06-19 0 1.590 1.590 1.730 1.580 1.590 17,500 27,725 1.5843 1.072 1.072 1.166 1.065 1.072 25,959 1.0680 1.27%
2019-06-18 0 1.570 1.560 1.700 1.560 1.570 13,000 20,340 1.5646 1.058 1.052 1.146 1.052 1.058 19,284 1.0548 -3.09%
2019-06-17 0 1.620 1.560 1.720 1.560 1.620 10,000 15,780 1.5780 1.092 1.052 1.160 1.052 1.092 14,834 1.0638 -0.61%
2019-06-14 0 1.630 1.580 1.770 1.630 1.630 10,000 16,300 1.6300 1.099 1.065 1.193 1.099 1.099 14,834 1.0988 -0.19%
2019-06-13 0 1.690 1.570 1.700 - - 0 0 - 1.101 1.023 1.107 - - 0 - 0.00%
2019-06-12 0 1.690 1.590 1.690 1.650 1.700 3,000 5,045 1.6817 1.101 1.036 1.101 1.075 1.107 4,605 1.0955 0.60%
2019-06-11 0 1.680 1.640 1.740 - - 0 0 - 1.094 1.068 1.134 - - 0 - 0.00%
2019-06-10 0 1.680 1.600 1.790 1.580 1.680 105,000 171,420 1.6326 1.094 1.042 1.166 1.029 1.094 161,182 1.0635 -6.15%
2019-06-06 0 1.790 1.630 1.790 1.610 1.800 105,000 173,600 1.6533 1.166 1.062 1.166 1.049 1.173 161,182 1.0770 1.13%
2019-06-05 0 1.770 1.650 1.770 1.650 1.770 3,500 5,955 1.7014 1.153 1.075 1.153 1.075 1.153 5,373 1.1084 0.00%
2019-06-04 0 1.770 1.630 1.770 1.770 1.770 1,500 2,655 1.7700 1.153 1.062 1.153 1.153 1.153 2,303 1.1530 -2.21%
2019-06-03 0 1.810 1.650 1.810 1.710 1.810 20,000 35,250 1.7625 1.179 1.075 1.179 1.114 1.179 30,701 1.1482 5.85%
2019-05-31 0 1.710 1.670 1.710 - - 0 0 - 1.114 1.088 1.114 - - 0 - 0.00%
2019-05-30 0 1.710 1.670 1.710 1.660 1.710 40,000 67,330 1.6833 1.114 1.088 1.114 1.081 1.114 61,403 1.0965 -2.29%
2019-05-29 0 1.750 1.710 1.750 1.750 1.900 87,500 153,500 1.7543 1.140 1.114 1.140 1.140 1.238 134,318 1.1428 -1.13%
2019-05-28 0 1.770 1.750 1.800 1.700 1.850 124,500 216,630 1.7400 1.153 1.140 1.173 1.107 1.205 191,116 1.1335 3.51%
2019-05-27 0 1.710 1.710 1.730 1.680 1.680 10,000 16,800 1.6800 1.114 1.114 1.127 1.094 1.094 15,351 1.0944 -1.16%
2019-05-24 0 1.730 1.640 1.850 - - 0 0 - 1.127 1.068 1.205 - - 0 - 0.00%
2019-05-23 0 1.730 1.680 1.750 1.730 1.760 30,000 52,400 1.7467 1.127 1.094 1.140 1.127 1.147 46,052 1.1378 -3.89%
2019-05-22 0 1.800 1.800 1.950 1.800 1.820 19,000 34,400 1.8105 1.173 1.173 1.270 1.173 1.186 29,166 1.1794 -2.70%
2019-05-21 0 1.850 1.850 1.970 1.850 1.850 21,000 38,850 1.8500 1.205 1.205 1.283 1.205 1.205 32,236 1.2052 -2.12%
2019-05-20 0 1.890 1.850 2.000 - - 0 0 - 1.231 1.205 1.303 - - 0 - 0.00%
2019-05-17 0 1.890 1.860 2.010 1.860 1.890 9,000 16,860 1.8733 1.231 1.212 1.309 1.212 1.231 13,816 1.2204 -3.08%
2019-05-16 0 1.950 1.950 2.120 - - 0 0 - 1.270 1.270 1.381 - - 0 - 0.00%
2019-05-15 0 1.950 1.860 2.060 1.950 2.060 40,500 79,030 1.9514 1.270 1.212 1.342 1.270 1.342 62,170 1.2712 1.04%
2019-05-14 0 1.930 1.850 1.930 - - 0 0 - 1.257 1.205 1.257 - - 0 - -0.52%
2019-05-10 0 1.940 1.860 2.010 1.860 1.940 24,500 45,610 1.8616 1.264 1.212 1.309 1.212 1.264 37,609 1.2127 0.52%
2019-05-09 0 1.930 1.850 1.930 1.880 1.930 24,000 45,320 1.8883 1.257 1.205 1.257 1.225 1.257 36,842 1.2301 -3.02%
2019-05-08 0 1.990 1.860 2.030 - - 0 0 - 1.296 1.212 1.322 - - 0 - 0.00%
2019-05-07 0 1.990 1.860 2.050 - - 0 0 - 1.296 1.212 1.335 - - 0 - 0.00%
2019-05-06 0 1.990 1.900 2.050 1.900 2.040 63,000 121,895 1.9348 1.296 1.238 1.335 1.238 1.329 96,709 1.2604 -2.93%
2019-05-03 0 2.050 1.950 2.090 1.960 2.050 64,000 125,820 1.9659 1.335 1.270 1.362 1.277 1.335 98,244 1.2807 2.50%
2019-05-02 0 2.000 1.960 2.090 - - 0 0 - 1.303 1.277 1.362 - - 0 - 0.00%
2019-04-30 0 2.000 1.980 2.100 2.000 2.200 59,000 123,940 2.1007 1.303 1.290 1.368 1.303 1.433 90,569 1.3685 -1.48%
2019-04-29 0 2.030 1.960 2.030 2.020 2.030 17,000 34,410 2.0241 1.322 1.277 1.322 1.316 1.322 26,096 1.3186 1.50%
2019-04-26 0 2.000 1.930 2.010 2.000 2.010 70,000 140,500 2.0071 1.303 1.257 1.309 1.303 1.309 107,455 1.3075 -1.96%
2019-04-25 0 2.040 2.000 2.040 2.000 2.040 14,500 29,360 2.0248 1.329 1.303 1.329 1.303 1.329 22,258 1.3190 2.00%
2019-04-24 0 2.000 1.960 2.040 2.000 2.010 58,500 117,030 2.0005 1.303 1.277 1.329 1.303 1.309 89,801 1.3032 -0.50%
2019-04-23 0 2.010 2.010 2.050 2.000 2.080 231,500 466,970 2.0171 1.309 1.309 1.335 1.303 1.355 355,368 1.3140 -2.43%
2019-04-18 0 2.060 2.010 2.090 2.000 2.100 88,500 177,230 2.0026 1.342 1.309 1.362 1.303 1.368 135,853 1.3046 3.00%
2019-04-17 0 2.000 2.000 2.100 2.000 2.110 75,000 151,170 2.0156 1.303 1.303 1.368 1.303 1.375 115,130 1.3130 -2.44%
2019-04-16 0 2.050 2.030 2.100 2.050 2.050 1,000 2,050 2.0500 1.335 1.322 1.368 1.335 1.335 1,535 1.3354 -2.38%
2019-04-15 0 2.100 2.010 2.100 2.000 2.110 108,500 220,120 2.0288 1.368 1.309 1.368 1.303 1.375 166,555 1.3216 -0.94%
2019-04-12 0 2.120 2.050 2.120 2.080 2.120 13,000 27,080 2.0831 1.381 1.335 1.381 1.355 1.381 19,956 1.3570 1.92%
2019-04-11 0 2.080 2.080 2.100 2.060 2.110 119,500 249,830 2.0906 1.355 1.355 1.368 1.342 1.375 183,441 1.3619 0.48%
2019-04-10 0 2.070 2.040 2.070 2.030 2.150 75,500 158,375 2.0977 1.348 1.329 1.348 1.322 1.401 115,898 1.3665 -0.96%
2019-04-09 0 2.090 2.050 2.090 2.110 2.110 2,500 5,215 2.0860 1.362 1.335 1.362 1.375 1.375 3,838 1.3589 2.45%
2019-04-08 0 2.040 2.040 2.100 2.030 2.170 34,500 71,865 2.0830 1.329 1.329 1.368 1.322 1.414 52,960 1.3570 -4.67%
2019-04-04 0 2.140 2.060 2.140 2.080 2.170 62,000 130,255 2.1009 1.394 1.342 1.394 1.355 1.414 95,174 1.3686 4.39%
2019-04-03 0 2.050 2.050 2.100 2.050 2.180 122,000 255,585 2.0950 1.335 1.335 1.368 1.335 1.420 187,278 1.3647 -2.38%
2019-04-02 0 2.100 2.070 2.120 2.070 2.140 128,500 270,130 2.1022 1.368 1.348 1.381 1.348 1.394 197,256 1.3694 -1.87%
2019-04-01 0 2.140 2.140 2.220 2.040 2.440 382,000 847,395 2.2183 1.394 1.394 1.446 1.329 1.590 586,396 1.4451 -12.65%
2019-03-29 0 2.450 2.370 2.470 2.370 2.480 232,500 563,735 2.4247 1.596 1.544 1.609 1.544 1.616 356,903 1.5795 5.60%
2019-03-28 0 2.320 2.300 2.320 2.260 2.370 97,000 223,085 2.2998 1.511 1.498 1.511 1.472 1.544 148,902 1.4982 0.87%
2019-03-27 0 2.300 2.300 2.340 2.120 2.750 1,007,000 2,295,775 2.2798 1.498 1.498 1.524 1.381 1.791 1,545,813 1.4852 11.65%
2019-03-26 0 2.060 2.040 2.090 1.980 2.130 225,000 457,475 2.0332 1.342 1.329 1.362 1.290 1.388 345,390 1.3245 4.04%
2019-03-25 0 1.980 1.930 2.030 - - 0 0 - 1.290 1.257 1.322 - - 0 - 0.00%
2019-03-22 0 1.980 1.960 2.080 1.960 2.080 65,500 129,285 1.9738 1.290 1.277 1.355 1.277 1.355 100,547 1.2858 -2.94%
2019-03-21 0 2.040 1.970 2.040 2.140 2.140 500 1,070 2.1400 1.329 1.283 1.329 1.394 1.394 768 1.3941 0.00%
2019-03-20 0 2.040 1.960 2.050 1.960 2.070 43,000 86,535 2.0124 1.329 1.277 1.335 1.277 1.348 66,008 1.3110 -0.49%
2019-03-19 0 2.050 1.980 2.050 1.960 2.200 60,500 124,975 2.0657 1.335 1.290 1.335 1.277 1.433 92,872 1.3457 2.50%
2019-03-18 0 2.000 1.920 2.000 1.920 2.020 182,000 349,690 1.9214 1.303 1.251 1.303 1.251 1.316 279,382 1.2517 2.04%
2019-03-15 0 1.960 1.970 2.000 1.960 2.050 37,000 72,885 1.9699 1.277 1.283 1.303 1.277 1.335 56,797 1.2832 -4.39%
2019-03-14 0 2.050 1.960 2.100 1.930 2.050 36,500 72,870 1.9964 1.335 1.277 1.368 1.257 1.335 56,030 1.3006 3.54%
2019-03-13 0 1.980 1.960 2.080 1.980 2.060 28,500 56,500 1.9825 1.290 1.277 1.355 1.290 1.342 43,749 1.2914 -4.81%
2019-03-12 0 2.080 1.960 2.110 1.910 2.080 50,500 97,560 1.9319 1.355 1.277 1.375 1.244 1.355 77,521 1.2585 -0.95%
2019-03-11 0 2.100 1.940 2.100 2.100 2.130 2,500 5,295 2.1180 1.368 1.264 1.368 1.368 1.388 3,838 1.3797 1.45%
2019-03-08 0 2.070 1.900 2.080 - - 0 0 - 1.348 1.238 1.355 - - 0 - 0.00%
2019-03-07 0 2.070 1.960 2.090 - - 0 0 - 1.348 1.277 1.362 - - 0 - 0.00%
2019-03-06 0 2.070 1.950 2.070 1.960 2.070 53,500 105,055 1.9636 1.348 1.270 1.348 1.277 1.348 82,126 1.2792 -0.48%
2019-03-05 0 2.080 1.950 2.080 2.060 2.080 34,500 71,210 2.0641 1.355 1.270 1.355 1.342 1.355 52,960 1.3446 -0.48%
2019-03-04 0 2.090 1.960 2.090 1.950 2.110 110,500 225,075 2.0369 1.362 1.277 1.362 1.270 1.375 169,625 1.3269 5.56%
2019-03-01 0 1.980 1.870 1.980 1.950 2.020 10,000 19,700 1.9700 1.290 1.218 1.290 1.270 1.316 15,351 1.2833 8.20%
2019-02-28 0 1.830 1.830 1.900 1.830 1.910 135,000 253,795 1.8800 1.192 1.192 1.238 1.192 1.244 207,234 1.2247 -0.54%
2019-02-27 0 1.840 1.830 1.850 1.840 1.920 309,500 575,280 1.8587 1.199 1.192 1.205 1.199 1.251 475,103 1.2109 -4.17%
2019-02-26 0 1.920 1.920 1.980 1.890 2.070 202,000 394,065 1.9508 1.251 1.251 1.290 1.231 1.348 310,084 1.2708 -5.88%
2019-02-25 0 2.040 1.980 2.090 1.970 2.150 91,000 191,575 2.1052 1.329 1.290 1.362 1.283 1.401 139,691 1.3714 5.70%
2019-02-22 0 1.930 1.900 1.990 1.910 2.020 74,000 143,360 1.9373 1.257 1.238 1.296 1.244 1.316 113,595 1.2620 -0.52%
2019-02-21 0 1.940 1.940 1.990 1.860 2.100 236,000 462,950 1.9617 1.264 1.264 1.296 1.212 1.368 362,276 1.2779 4.30%
2019-02-20 0 1.860 1.810 1.860 1.820 1.870 45,500 84,250 1.8516 1.212 1.179 1.212 1.186 1.218 69,846 1.2062 2.76%
2019-02-19 0 1.810 1.780 1.850 1.750 1.860 130,000 229,940 1.7688 1.179 1.160 1.205 1.140 1.212 199,559 1.1522 -3.72%
2019-02-18 0 1.880 1.790 1.880 1.800 1.880 30,500 54,940 1.8013 1.225 1.166 1.225 1.173 1.225 46,820 1.1734 3.30%
2019-02-15 0 1.820 1.780 1.820 1.790 1.830 96,500 175,160 1.8151 1.186 1.160 1.186 1.166 1.192 148,134 1.1824 1.11%
2019-02-14 0 1.800 1.790 1.840 1.790 1.840 64,000 114,990 1.7967 1.173 1.166 1.199 1.166 1.199 98,244 1.1704 -2.70%
2019-02-13 0 1.850 1.800 1.850 1.800 1.850 39,000 70,540 1.8087 1.205 1.173 1.205 1.173 1.205 59,868 1.1783 0.54%
2019-02-12 0 1.840 1.840 1.850 1.760 1.850 370,000 670,325 1.8117 1.199 1.199 1.205 1.147 1.205 567,975 1.1802 3.95%
2019-02-11 0 1.770 1.770 1.870 1.750 1.870 135,000 243,735 1.8054 1.153 1.153 1.218 1.140 1.218 207,234 1.1761 -1.67%
2019-02-08 0 1.800 1.800 1.860 1.750 1.880 47,500 87,330 1.8385 1.173 1.173 1.212 1.140 1.225 72,916 1.1977 -4.26%
2019-02-04 0 1.880 1.800 1.890 1.750 1.880 64,000 115,465 1.8041 1.225 1.173 1.231 1.140 1.225 98,244 1.1753 4.44%
2019-02-01 0 1.800 1.760 1.850 - - 0 0 - 1.173 1.147 1.205 - - 0 - 0.00%
2019-01-31 0 1.800 1.800 1.850 1.760 1.850 29,000 51,845 1.7878 1.173 1.173 1.205 1.147 1.205 44,517 1.1646 -1.64%
2019-01-30 0 1.830 1.750 1.830 - - 0 0 - 1.192 1.140 1.192 - - 0 - -0.54%
2019-01-29 0 1.840 1.730 1.840 - - 40,000 69,205 1.7301 1.199 1.127 1.199 - - 61,403 1.1271 0.00%
2019-01-28 0 1.840 1.750 1.840 1.840 1.850 3,000 5,540 1.8467 1.199 1.140 1.199 1.199 1.205 4,605 1.2030 -0.54%
2019-01-25 0 1.850 1.760 1.850 1.760 1.850 35,000 62,520 1.7863 1.205 1.147 1.205 1.147 1.205 53,727 1.1637 1.65%
2019-01-24 0 1.820 1.740 1.820 - - 0 0 - 1.186 1.134 1.186 - - 0 - -3.19%
2019-01-23 0 1.880 1.720 1.890 1.880 1.900 1,500 2,835 1.8900 1.225 1.120 1.231 1.225 1.238 2,303 1.2312 4.44%
2019-01-22 0 1.800 1.690 1.800 1.720 1.810 11,500 19,915 1.7317 1.173 1.101 1.173 1.120 1.179 17,653 1.1281 0.00%
2019-01-21 0 1.800 1.720 1.800 1.700 1.800 41,500 72,470 1.7463 1.173 1.120 1.173 1.107 1.173 63,705 1.1376 4.65%
2019-01-18 0 1.720 1.710 1.810 1.720 1.840 50,000 86,610 1.7322 1.120 1.114 1.179 1.120 1.199 76,753 1.1284 0.58%
2019-01-17 0 1.710 1.710 1.840 1.700 1.950 291,500 511,085 1.7533 1.114 1.114 1.199 1.107 1.270 447,472 1.1422 -3.93%
2019-01-16 0 1.780 1.770 1.820 1.780 1.920 44,000 79,200 1.8000 1.160 1.153 1.186 1.160 1.251 67,543 1.1726 0.00%
2019-01-15 0 1.780 1.780 1.850 1.750 1.830 61,000 107,775 1.7668 1.160 1.160 1.205 1.140 1.192 93,639 1.1510 -5.82%
2019-01-14 0 1.890 1.770 1.920 1.770 1.890 49,500 88,775 1.7934 1.231 1.153 1.251 1.153 1.231 75,986 1.1683 3.28%
2019-01-11 0 1.830 1.780 1.870 1.830 1.870 188,500 349,980 1.8567 1.192 1.160 1.218 1.192 1.218 289,360 1.2095 -6.15%
2019-01-10 0 1.950 1.860 1.970 1.880 2.020 77,000 146,910 1.9079 1.270 1.212 1.283 1.225 1.316 118,200 1.2429 2.63%
2019-01-09 0 1.900 1.900 1.970 1.900 1.970 46,500 88,815 1.9100 1.238 1.238 1.283 1.238 1.283 71,381 1.2442 -2.56%
2019-01-08 0 1.950 1.880 1.950 1.940 1.950 1,500 2,920 1.9467 1.270 1.225 1.270 1.264 1.270 2,303 1.2681 4.28%
2019-01-07 0 1.870 1.810 1.910 1.870 1.910 6,000 11,340 1.8900 1.218 1.179 1.244 1.218 1.244 9,210 1.2312 -1.06%
2019-01-04 0 1.890 1.820 1.910 1.890 1.920 1,500 2,865 1.9100 1.231 1.186 1.244 1.231 1.251 2,303 1.2442 4.42%
2019-01-03 0 1.810 1.770 1.940 - - 0 0 - 1.179 1.153 1.264 - - 0 - 0.00%
2019-01-02 0 1.810 1.810 1.910 1.810 1.820 95,000 172,350 1.8142 1.179 1.179 1.244 1.179 1.186 145,831 1.1818 -2.16%
2018-12-31 0 1.850 1.820 1.990 - - 0 0 - 1.205 1.186 1.296 - - 0 - 0.00%
2018-12-28 0 1.850 1.840 1.980 - - 0 0 - 1.205 1.199 1.290 - - 0 - 0.00%
2018-12-27 0 1.850 1.850 1.960 1.790 1.860 31,000 56,965 1.8376 1.205 1.205 1.277 1.166 1.212 47,587 1.1971 0.00%
2018-12-24 0 1.850 1.770 1.880 1.850 1.850 9,500 17,575 1.8500 1.205 1.153 1.225 1.205 1.205 14,583 1.2052 -2.12%
2018-12-21 0 1.890 1.810 1.890 1.750 1.890 47,500 85,915 1.8087 1.231 1.179 1.231 1.140 1.231 72,916 1.1783 4.42%
2018-12-20 0 1.810 1.810 1.960 1.760 1.780 99,000 175,270 1.7704 1.179 1.179 1.277 1.147 1.160 151,972 1.1533 0.00%
2018-12-19 0 1.810 1.760 1.810 - - 0 0 - 1.179 1.147 1.179 - - 0 - 0.00%
2018-12-18 0 1.810 1.750 1.900 - - 0 0 - 1.179 1.140 1.238 - - 0 - 0.00%
2018-12-17 0 1.810 1.740 1.870 - - 0 0 - 1.179 1.134 1.218 - - 0 - 0.00%
2018-12-14 0 1.810 1.810 1.920 1.800 1.870 66,000 121,050 1.8341 1.179 1.179 1.251 1.173 1.218 101,314 1.1948 -7.65%
2018-12-13 0 1.960 1.890 1.960 - - 0 0 - 1.277 1.231 1.277 - - 0 - 0.00%
2018-12-12 0 1.960 1.880 1.980 1.850 2.060 149,000 287,965 1.9327 1.277 1.225 1.290 1.205 1.342 228,725 1.2590 8.29%
2018-12-11 0 1.810 1.760 1.850 1.810 1.810 2,500 4,525 1.8100 1.179 1.147 1.205 1.179 1.179 3,838 1.1791 0.00%
2018-12-10 0 1.810 1.760 1.860 - - 0 0 - 1.179 1.147 1.212 - - 0 - 0.00%
2018-12-07 0 1.810 1.810 1.830 1.810 1.810 500 905 1.8100 1.179 1.179 1.192 1.179 1.179 768 1.1791 0.56%
2018-12-06 0 1.800 1.710 1.800 1.760 1.800 8,500 15,160 1.7835 1.173 1.114 1.173 1.147 1.173 13,048 1.1619 5.26%
2018-12-05 0 1.710 1.710 1.840 1.710 1.710 4,000 6,840 1.7100 1.114 1.114 1.199 1.114 1.114 6,140 1.1140 -1.16%
2018-12-04 0 1.730 1.730 1.870 1.710 1.710 4,000 6,840 1.7100 1.127 1.127 1.218 1.114 1.114 6,140 1.1140 -5.98%
2018-12-03 0 1.840 1.710 1.870 - - 0 0 - 1.199 1.114 1.218 - - 0 - 0.00%
2018-11-30 0 1.840 1.750 1.860 1.780 1.870 23,500 42,720 1.8179 1.199 1.140 1.212 1.160 1.218 36,074 1.1842 5.14%
2018-11-29 0 1.750 1.680 1.850 - - 0 0 - 1.140 1.094 1.205 - - 0 - 0.00%
2018-11-28 0 1.750 1.750 1.870 1.710 1.720 14,000 23,945 1.7104 1.140 1.140 1.218 1.114 1.120 21,491 1.1142 -5.41%
2018-11-27 0 1.850 1.850 1.890 1.840 1.850 18,000 33,220 1.8456 1.205 1.205 1.231 1.199 1.205 27,631 1.2023 -1.07%
2018-11-26 0 1.870 1.710 1.870 1.890 1.890 6,500 12,285 1.8900 1.218 1.114 1.218 1.231 1.231 9,978 1.2312 -1.58%
2018-11-23 0 1.900 1.720 1.900 1.940 1.940 500 970 1.9400 1.238 1.120 1.238 1.264 1.264 768 1.2638 5.56%
2018-11-22 0 1.800 1.800 1.850 1.790 1.850 30,500 54,895 1.7998 1.173 1.173 1.205 1.166 1.205 46,820 1.1725 0.56%
2018-11-21 0 1.790 1.700 1.800 1.790 1.800 6,500 11,655 1.7931 1.166 1.107 1.173 1.166 1.173 9,978 1.1681 -0.56%
2018-11-20 0 1.800 1.700 1.840 - - 0 0 - 1.173 1.107 1.199 - - 0 - 0.00%
2018-11-19 0 1.800 1.700 1.850 - - 0 0 - 1.173 1.107 1.205 - - 0 - 0.00%
2018-11-16 0 1.800 1.680 1.800 1.700 1.800 7,500 12,800 1.7067 1.173 1.094 1.173 1.107 1.173 11,513 1.1118 7.78%
2018-11-15 0 1.670 1.630 1.710 1.670 1.670 5,000 8,350 1.6700 1.088 1.062 1.114 1.088 1.088 7,675 1.0879 -2.91%
2018-11-14 0 1.720 1.640 1.800 - - 0 0 - 1.120 1.068 1.173 - - 0 - 0.00%
2018-11-13 0 1.720 1.660 1.720 - - 0 0 - 1.120 1.081 1.120 - - 0 - -1.71%
2018-11-12 0 1.750 1.630 1.750 - - 0 0 - 1.140 1.062 1.140 - - 0 - -0.57%
2018-11-09 0 1.760 1.630 1.770 - - 0 0 - 1.147 1.062 1.153 - - 0 - 0.00%
2018-11-08 0 1.760 1.630 1.800 1.650 1.760 21,500 35,530 1.6526 1.147 1.062 1.173 1.075 1.147 33,004 1.0765 1.15%
2018-11-07 0 1.740 1.630 1.770 1.740 1.740 500 870 1.7400 1.134 1.062 1.153 1.134 1.134 768 1.1335 4.19%
2018-11-06 0 1.670 1.660 1.670 1.610 1.670 45,500 75,595 1.6614 1.088 1.081 1.088 1.049 1.088 69,846 1.0823 -4.57%
2018-11-05 0 1.750 1.680 1.700 1.700 1.700 1,000 1,700 1.7000 1.140 1.094 1.107 1.107 1.107 1,535 1.1074 0.00%
2018-11-02 0 1.750 1.750 1.810 1.630 1.830 115,000 190,985 1.6607 1.140 1.140 1.179 1.062 1.192 176,533 1.0819 5.42%
2018-11-01 0 1.660 1.660 1.810 1.660 1.780 1,500 2,550 1.7000 1.081 1.081 1.179 1.081 1.160 2,303 1.1074 -4.60%
2018-10-31 0 1.740 1.630 1.790 - - 0 0 - 1.134 1.062 1.166 - - 0 - 0.00%
2018-10-30 0 1.740 1.690 1.790 1.600 1.740 41,500 66,920 1.6125 1.134 1.101 1.166 1.042 1.134 63,705 1.0505 -3.87%
2018-10-29 0 1.810 1.610 1.810 1.830 1.830 500 915 1.8300 1.179 1.049 1.179 1.192 1.192 768 1.1921 -1.63%
2018-10-26 0 1.840 1.620 1.850 1.640 1.840 7,000 12,305 1.7579 1.199 1.055 1.205 1.068 1.199 10,745 1.1451 11.52%
2018-10-25 0 1.650 1.650 1.780 1.650 1.740 20,000 33,270 1.6635 1.075 1.075 1.160 1.075 1.134 30,701 1.0837 -2.94%
2018-10-24 0 1.700 1.700 1.820 1.700 1.700 44,000 74,800 1.7000 1.107 1.107 1.186 1.107 1.107 67,543 1.1074 0.00%
2018-10-23 0 1.700 1.670 1.970 - - 0 0 - 1.107 1.088 1.283 - - 0 - 0.00%
2018-10-22 0 1.700 1.690 1.920 1.700 1.710 58,500 99,625 1.7030 1.107 1.101 1.251 1.107 1.114 89,801 1.1094 0.00%
2018-10-19 0 1.700 1.700 1.930 1.700 1.720 15,000 25,620 1.7080 1.107 1.107 1.257 1.107 1.120 23,026 1.1127 0.00%
2018-10-18 0 1.700 1.700 1.920 1.700 1.730 50,000 85,435 1.7087 1.107 1.107 1.251 1.107 1.127 76,753 1.1131 -1.73%
2018-10-16 0 1.730 1.740 1.920 1.700 1.790 37,500 65,365 1.7431 1.127 1.134 1.251 1.107 1.166 57,565 1.1355 -3.89%
2018-10-15 0 1.800 1.800 1.930 1.800 1.800 500 900 1.8000 1.173 1.173 1.257 1.173 1.173 768 1.1726 0.00%
2018-10-12 0 1.800 1.730 1.930 - - 0 0 - 1.173 1.127 1.257 - - 0 - 0.00%
2018-10-11 0 1.800 1.760 1.820 1.800 1.820 46,000 83,205 1.8088 1.173 1.147 1.186 1.173 1.186 70,613 1.1783 -1.10%
2018-10-10 0 1.820 1.820 2.080 1.810 1.810 2,000 3,620 1.8100 1.186 1.186 1.355 1.179 1.179 3,070 1.1791 -3.19%
2018-10-09 0 1.880 1.800 2.060 - - 0 0 - 1.225 1.173 1.342 - - 0 - 0.00%
2018-10-08 0 1.880 1.830 2.150 - - 0 0 - 1.225 1.192 1.401 - - 0 - 0.00%
2018-10-05 0 1.880 1.840 1.980 1.880 1.880 10,000 18,800 1.8800 1.225 1.199 1.290 1.225 1.225 15,351 1.2247 0.00%
2018-10-04 0 1.880 1.810 2.130 1.880 1.880 17,000 31,960 1.8800 1.225 1.179 1.388 1.225 1.225 26,096 1.2247 0.00%
2018-10-03 0 1.880 1.880 2.100 1.880 1.880 3,000 5,640 1.8800 1.225 1.225 1.368 1.225 1.225 4,605 1.2247 2.73%
2018-10-02 0 1.830 1.830 2.080 1.810 1.830 6,000 10,900 1.8167 1.192 1.192 1.355 1.179 1.192 9,210 1.1834 -13.27%
2018-09-28 0 2.110 1.990 2.110 1.990 2.190 30,500 61,755 2.0248 1.375 1.296 1.375 1.296 1.427 46,820 1.3190 4.46%
2018-09-27 0 2.020 1.910 2.030 2.020 2.020 1,000 2,020 2.0200 1.316 1.244 1.322 1.316 1.316 1,535 1.3159 -0.98%
2018-09-26 0 2.040 1.890 2.050 1.820 2.040 4,500 8,310 1.8467 1.329 1.231 1.335 1.186 1.329 6,908 1.2030 2.00%
2018-09-24 0 2.000 1.850 2.000 - - 0 0 - 1.303 1.205 1.303 - - 0 - -2.44%
2018-09-21 0 2.050 2.010 2.100 2.010 2.150 50,500 105,345 2.0860 1.335 1.309 1.368 1.309 1.401 77,521 1.3589 1.49%
2018-09-20 0 2.020 1.960 2.060 1.810 2.100 56,500 112,970 1.9995 1.316 1.277 1.342 1.179 1.368 86,731 1.3025 11.60%
2018-09-19 0 1.810 1.800 1.980 1.760 2.000 35,000 66,645 1.9041 1.179 1.173 1.290 1.147 1.303 53,727 1.2404 4.62%
2018-09-18 0 1.730 1.730 2.000 - - 7,500 12,975 1.7300 1.127 1.127 1.303 - - 11,513 1.1270 0.00%
2018-09-17 0 1.730 1.710 1.990 - - 0 0 - 1.127 1.114 1.296 - - 0 - 0.00%
2018-09-14 0 1.730 1.900 1.950 - - 0 0 - 1.127 1.238 1.270 - - 0 - 1.17%
2018-09-13 0 1.710 1.850 1.950 1.700 1.700 1,000 1,700 1.7000 1.114 1.205 1.270 1.107 1.107 1,535 1.1074 -7.07%
2018-09-12 0 1.840 1.830 1.910 1.840 1.840 5,000 9,200 1.8400 1.199 1.192 1.244 1.199 1.199 7,675 1.1986 0.00%
2018-09-11 0 1.840 1.810 1.940 1.740 1.840 45,000 81,655 1.8146 1.199 1.179 1.264 1.134 1.199 69,078 1.1821 0.00%
2018-09-10 0 1.840 1.830 1.930 1.750 1.840 25,000 45,715 1.8286 1.199 1.192 1.257 1.140 1.199 38,377 1.1912 -5.64%
2018-09-07 0 1.950 1.840 1.950 - - 0 0 - 1.270 1.199 1.270 - - 0 - 0.00%
2018-09-06 0 1.950 1.840 1.950 1.950 1.950 11,500 22,425 1.9500 1.270 1.199 1.270 1.270 1.270 17,653 1.2703 6.56%
2018-09-05 0 1.830 1.830 1.880 1.820 1.920 36,000 66,220 1.8394 1.192 1.192 1.225 1.186 1.251 55,262 1.1983 -5.18%
2018-09-04 0 1.930 1.810 1.960 1.930 1.930 23,500 45,355 1.9300 1.257 1.179 1.277 1.257 1.257 36,074 1.2573 -0.52%
2018-09-03 0 1.940 1.770 1.940 1.760 1.940 44,000 80,400 1.8273 1.264 1.153 1.264 1.147 1.264 67,543 1.1904 0.00%
2018-08-31 0 1.940 1.930 2.000 1.900 1.960 94,000 181,390 1.9297 1.264 1.257 1.303 1.238 1.277 144,296 1.2571 -5.83%
2018-08-30 0 2.060 2.050 2.060 2.050 2.060 24,500 50,250 2.0510 1.342 1.335 1.342 1.335 1.342 37,609 1.3361 -1.90%
2018-08-29 0 2.100 2.030 2.130 2.020 2.230 129,500 267,765 2.0677 1.368 1.322 1.388 1.316 1.453 198,791 1.3470 -2.33%
2018-08-28 0 2.150 2.050 2.150 2.010 2.240 255,000 528,725 2.0734 1.401 1.335 1.401 1.309 1.459 391,442 1.3507 0.00%
2018-08-27 0 2.150 2.070 2.150 1.940 2.290 520,500 1,127,665 2.1665 1.401 1.348 1.401 1.264 1.492 799,003 1.4113 22.16%
2018-08-24 0 1.760 1.520 1.760 - - 0 0 - 1.147 0.990 1.147 - - 0 - 0.00%
2018-08-23 0 1.760 1.570 1.760 1.600 1.780 59,500 103,705 1.7429 1.147 1.023 1.147 1.042 1.160 91,337 1.1354 0.57%
2018-08-22 0 1.750 1.520 1.790 - - 0 0 - 1.140 0.990 1.166 - - 0 - 0.00%
2018-08-21 0 1.750 1.410 1.800 - - 0 0 - 1.140 0.919 1.173 - - 0 - 0.00%
2018-08-20 0 1.750 1.550 1.780 - - 0 0 - 1.140 1.010 1.160 - - 0 - 0.00%
2018-08-17 0 1.750 1.550 1.840 - - 0 0 - 1.140 1.010 1.199 - - 0 - 0.00%
2018-08-16 0 1.750 1.530 1.840 - - 0 0 - 1.140 0.997 1.199 - - 0 - 0.00%
2018-08-15 0 1.750 1.500 1.750 - - 0 0 - 1.140 0.977 1.140 - - 0 - -0.57%
2018-08-14 0 1.760 1.760 1.790 - - 0 0 - 1.147 1.147 1.166 - - 0 - 4.76%
2018-08-13 0 1.680 1.530 1.780 1.680 1.780 53,500 89,960 1.6815 1.094 0.997 1.160 1.094 1.160 82,126 1.0954 -1.75%
2018-08-10 0 1.710 1.680 1.740 1.680 1.870 36,500 62,460 1.7112 1.114 1.094 1.134 1.094 1.218 56,030 1.1148 -5.52%
2018-08-09 0 1.810 1.630 1.810 1.820 1.890 14,500 26,525 1.8293 1.179 1.062 1.179 1.186 1.231 22,258 1.1917 7.10%
2018-08-08 0 1.690 1.620 1.710 1.620 1.880 69,000 115,345 1.6717 1.101 1.055 1.114 1.055 1.225 105,920 1.0890 -8.15%
2018-08-07 0 1.840 1.600 1.960 - - 0 0 - 1.199 1.042 1.277 - - 0 - 0.00%
2018-08-06 0 1.840 1.600 2.000 - - 0 0 - 1.199 1.042 1.303 - - 0 - 0.00%
2018-08-03 0 1.840 1.600 1.850 - - 10,000 18,400 1.8400 1.199 1.042 1.205 - - 15,351 1.1986 0.00%
2018-08-02 0 1.840 1.600 1.900 - - 0 0 - 1.199 1.042 1.238 - - 0 - 0.00%
2018-08-01 0 1.840 1.640 1.900 - - 0 0 - 1.199 1.068 1.238 - - 0 - 0.00%
2018-07-31 0 1.840 1.650 1.900 1.650 1.840 20,500 35,230 1.7185 1.199 1.075 1.238 1.075 1.199 31,469 1.1195 0.00%
2018-07-30 0 1.840 1.760 1.850 1.840 1.850 41,500 76,715 1.8486 1.199 1.147 1.205 1.199 1.205 63,705 1.2042 -3.16%
2018-07-27 0 1.900 1.900 1.970 1.760 1.780 45,500 80,550 1.7703 1.238 1.238 1.283 1.147 1.160 69,846 1.1533 5.56%
2018-07-26 0 1.800 1.750 1.990 1.750 1.800 34,500 61,625 1.7862 1.173 1.140 1.296 1.140 1.173 52,960 1.1636 0.00%
2018-07-25 0 1.800 1.620 1.800 - - 0 0 - 1.173 1.055 1.173 - - 0 - -1.64%
2018-07-24 0 1.830 1.600 1.950 - - 0 0 - 1.192 1.042 1.270 - - 0 - 0.00%
2018-07-23 0 1.830 1.750 1.830 1.670 1.890 27,500 46,785 1.7013 1.192 1.140 1.192 1.088 1.231 42,214 1.1083 0.00%
2018-07-20 0 1.830 1.740 1.830 1.700 1.830 7,000 12,530 1.7900 1.192 1.134 1.192 1.107 1.192 10,745 1.1661 -1.61%
2018-07-19 0 1.860 1.670 1.860 - - 0 0 - 1.212 1.088 1.212 - - 0 - -1.06%
2018-07-18 0 1.880 1.660 1.880 1.870 1.880 45,000 84,500 1.8778 1.225 1.081 1.225 1.218 1.225 69,078 1.2233 4.44%
2018-07-17 0 1.800 1.650 1.800 - - 0 0 - 1.173 1.075 1.173 - - 0 - 0.00%
2018-07-16 0 1.800 1.530 1.880 - - 0 0 - 1.173 0.997 1.225 - - 0 - 0.00%
2018-07-13 0 1.800 1.530 1.880 - - 0 0 - 1.173 0.997 1.225 - - 0 - 0.00%
2018-07-12 0 1.800 1.560 1.800 - - 0 0 - 1.173 1.016 1.173 - - 0 - 0.00%
2018-07-11 0 1.800 1.750 1.810 1.590 1.860 45,000 73,840 1.6409 1.173 1.140 1.179 1.036 1.212 69,078 1.0689 1.12%
2018-07-10 0 1.780 1.510 1.780 1.520 1.880 15,500 26,575 1.7145 1.160 0.984 1.160 0.990 1.225 23,794 1.1169 -0.56%
2018-07-09 0 1.790 1.790 1.890 1.790 1.790 1,000 1,790 1.7900 1.166 1.166 1.231 1.166 1.166 1,535 1.1661 3.47%
2018-07-06 0 1.730 1.610 1.730 1.730 1.730 10,000 17,300 1.7300 1.127 1.049 1.127 1.127 1.127 15,351 1.1270 7.45%
2018-07-05 0 1.610 1.500 1.620 1.500 1.730 151,000 247,315 1.6378 1.049 0.977 1.055 0.977 1.127 231,795 1.0670 -5.85%
2018-07-04 0 1.710 1.710 1.800 1.710 1.710 9,000 15,390 1.7100 1.114 1.114 1.173 1.114 1.114 13,816 1.1140 -4.47%
2018-07-03 0 1.790 1.670 1.790 - - 0 0 - 1.166 1.088 1.166 - - 0 - -1.10%
2018-06-29 0 1.810 1.640 1.960 1.730 1.810 20,000 35,210 1.7605 1.179 1.068 1.277 1.127 1.179 30,701 1.1469 0.00%
2018-06-28 0 1.810 1.810 1.950 - - 0 0 - 1.179 1.179 1.270 - - 0 - 0.56%
2018-06-27 0 1.800 1.730 1.800 1.800 1.830 192,500 348,395 1.8098 1.173 1.127 1.173 1.173 1.192 295,500 1.1790 -7.69%
2018-06-26 0 1.950 1.870 2.000 1.950 1.950 14,500 28,275 1.9500 1.270 1.218 1.303 1.270 1.270 22,258 1.2703 0.00%
2018-06-25 0 1.950 1.870 2.000 1.900 1.950 67,000 129,300 1.9299 1.270 1.218 1.303 1.238 1.270 102,850 1.2572 0.00%
2018-06-22 0 1.950 1.870 1.950 1.950 1.950 4,000 7,800 1.9500 1.270 1.218 1.270 1.270 1.270 6,140 1.2703 3.72%
2018-06-21 0 1.880 1.880 2.000 1.880 1.880 5,000 9,400 1.8800 1.225 1.225 1.303 1.225 1.225 7,675 1.2247 0.00%
2018-06-20 0 1.880 1.800 2.000 1.880 1.880 3,500 6,580 1.8800 1.225 1.173 1.303 1.225 1.225 5,373 1.2247 -0.53%
2018-06-19 0 1.890 1.890 1.910 1.890 1.910 10,500 19,855 1.8910 1.231 1.231 1.244 1.231 1.244 16,118 1.2318 -3.08%
2018-06-15 0 1.950 1.910 2.000 - - 0 0 - 1.270 1.244 1.303 - - 0 - 0.00%
2018-06-14 0 1.950 1.940 2.000 1.950 2.040 60,000 120,260 2.0043 1.270 1.264 1.303 1.270 1.329 92,104 1.3057 -2.50%
2018-06-13 0 2.000 2.000 2.080 2.000 2.080 15,000 30,415 2.0277 1.303 1.303 1.355 1.303 1.355 23,026 1.3209 -3.85%
2018-06-12 0 2.080 2.000 2.090 2.000 2.130 35,500 72,270 2.0358 1.355 1.303 1.362 1.303 1.388 54,495 1.3262 -2.75%
2018-06-11 0 2.200 2.100 2.220 2.000 2.200 3,000 6,210 2.0700 1.393 1.330 1.406 1.267 1.393 4,737 1.3110 5.26%
2018-06-08 0 2.090 2.010 2.200 - - 0 0 - 1.324 1.273 1.393 - - 0 - 0.00%
2018-06-07 0 2.090 2.090 2.200 2.030 2.090 63,000 130,340 2.0689 1.324 1.324 1.393 1.286 1.324 99,477 1.3103 0.00%
2018-06-06 0 2.090 2.030 2.100 2.050 2.090 39,500 81,465 2.0624 1.324 1.286 1.330 1.298 1.324 62,370 1.3062 0.00%
2018-06-05 0 2.090 2.080 2.180 2.080 2.090 443,000 925,810 2.0899 1.324 1.317 1.381 1.317 1.324 699,494 1.3235 -5.43%
2018-06-04 0 2.210 2.080 2.220 2.080 2.210 21,500 45,260 2.1051 1.400 1.317 1.406 1.317 1.400 33,948 1.3332 5.24%
2018-06-01 0 2.100 2.070 2.100 2.100 2.100 500 1,050 2.1000 1.330 1.311 1.330 1.330 1.330 789 1.3300 0.00%
2018-05-31 0 2.100 2.100 2.180 2.080 2.110 28,500 59,915 2.1023 1.330 1.330 1.381 1.317 1.336 45,001 1.3314 -4.11%
2018-05-30 0 2.190 2.090 2.200 2.090 2.190 1,500 3,185 2.1233 1.387 1.324 1.393 1.324 1.387 2,368 1.3447 -0.45%
2018-05-29 0 2.200 2.080 2.200 2.100 2.200 37,500 81,040 2.1611 1.393 1.317 1.393 1.330 1.393 59,212 1.3686 0.00%
2018-05-28 0 2.200 2.100 2.200 - - 0 0 - 1.393 1.330 1.393 - - 0 - 0.00%
2018-05-25 0 2.200 2.090 2.200 - - 0 0 - 1.393 1.324 1.393 - - 0 - 0.00%
2018-05-24 0 2.200 2.200 2.240 2.200 2.200 5,000 11,000 2.2000 1.393 1.393 1.419 1.393 1.393 7,895 1.3933 -1.35%
2018-05-23 0 2.230 2.070 2.230 2.250 2.250 20,000 44,850 2.2425 1.412 1.311 1.412 1.425 1.425 31,580 1.4202 -0.45%
2018-05-21 0 2.240 2.090 2.270 - - 0 0 - 1.419 1.324 1.438 - - 0 - 0.00%
2018-05-18 0 2.240 2.100 2.240 - - 0 0 - 1.419 1.330 1.419 - - 0 - -0.44%
2018-05-17 0 2.250 2.100 2.250 2.200 2.280 27,000 59,680 2.2104 1.425 1.330 1.425 1.393 1.444 42,633 1.3999 2.27%
2018-05-16 0 2.200 2.060 2.300 2.200 2.200 11,500 25,300 2.2000 1.393 1.305 1.457 1.393 1.393 18,158 1.3933 4.76%
2018-05-15 0 2.100 2.100 2.300 - - 0 0 - 1.330 1.330 1.457 - - 0 - 0.96%
2018-05-14 0 2.080 2.080 2.200 2.080 2.100 6,000 12,560 2.0933 1.317 1.317 1.393 1.317 1.330 9,474 1.3257 -5.45%
2018-05-11 0 2.200 2.100 2.210 2.100 2.210 36,500 80,105 2.1947 1.393 1.330 1.400 1.330 1.400 57,633 1.3899 1.38%
2018-05-10 0 2.170 2.090 2.180 2.150 2.170 11,000 23,660 2.1509 1.374 1.324 1.381 1.362 1.374 17,369 1.3622 0.93%
2018-05-09 0 2.150 2.090 2.150 - - 0 0 - 1.362 1.324 1.362 - - 0 - 0.00%
2018-05-08 0 2.150 2.100 2.150 - - 0 0 - 1.362 1.330 1.362 - - 0 - 0.00%
2018-05-07 0 2.150 2.100 2.250 - - 0 0 - 1.362 1.330 1.425 - - 0 - 0.00%
2018-05-04 0 2.150 2.110 2.300 2.150 2.150 15,500 33,325 2.1500 1.362 1.336 1.457 1.362 1.362 24,474 1.3616 1.42%
2018-05-03 0 2.120 2.120 2.280 2.120 2.120 33,000 69,960 2.1200 1.343 1.343 1.444 1.343 1.343 52,107 1.3426 0.00%
2018-05-02 0 2.120 2.120 2.280 2.110 2.110 10,000 21,100 2.1100 1.343 1.343 1.444 1.336 1.336 15,790 1.3363 0.95%
2018-04-30 0 2.100 2.100 2.190 2.090 2.140 320,000 673,225 2.1038 1.330 1.330 1.387 1.324 1.355 505,278 1.3324 -2.78%
2018-04-27 0 2.160 2.130 2.160 2.160 2.160 10,000 21,600 2.1600 1.368 1.349 1.368 1.368 1.368 15,790 1.3680 0.00%
2018-04-26 0 2.160 2.160 2.180 2.150 2.180 54,500 118,000 2.1651 1.368 1.368 1.381 1.362 1.381 86,055 1.3712 -1.37%
2018-04-25 0 2.190 2.160 2.200 2.170 2.320 103,500 227,165 2.1948 1.387 1.368 1.393 1.374 1.469 163,426 1.3900 0.46%
2018-04-24 1 - - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2018-04-19 0 2.180 2.180 2.200 2.180 2.220 61,500 135,480 2.2029 1.381 1.381 1.393 1.381 1.406 97,108 1.3951 -0.91%
2018-04-18 0 2.200 2.190 2.280 2.200 2.200 132,500 291,500 2.2000 1.393 1.387 1.444 1.393 1.393 209,216 1.3933 0.00%
2018-04-17 0 2.200 2.200 2.230 2.200 2.240 40,000 88,825 2.2206 1.393 1.393 1.412 1.393 1.419 63,160 1.4064 -0.90%
2018-04-16 0 2.220 2.220 2.260 2.210 2.320 63,500 143,390 2.2581 1.406 1.406 1.431 1.400 1.469 100,266 1.4301 -5.53%
2018-04-13 0 2.350 2.280 2.350 2.250 2.380 132,000 300,975 2.2801 1.488 1.444 1.488 1.425 1.507 208,427 1.4440 2.17%
2018-04-12 0 2.300 2.250 2.300 - - 0 0 - 1.457 1.425 1.457 - - 0 - 0.00%
2018-04-11 0 2.300 2.240 2.340 2.240 2.400 53,500 124,525 2.3276 1.457 1.419 1.482 1.419 1.520 84,476 1.4741 0.00%
2018-04-10 0 2.300 2.260 2.300 2.300 2.310 138,500 318,935 2.3028 1.457 1.431 1.457 1.457 1.463 218,690 1.4584 0.00%
2018-04-09 0 2.300 2.300 2.350 2.300 2.440 194,500 452,695 2.3275 1.457 1.457 1.488 1.457 1.545 307,114 1.4740 0.00%
2018-04-06 0 2.300 2.270 2.300 2.250 2.300 24,500 55,375 2.2602 1.457 1.438 1.457 1.425 1.457 38,685 1.4314 2.22%
2018-04-04 0 2.250 2.190 2.250 2.190 2.300 72,500 159,485 2.1998 1.425 1.387 1.425 1.387 1.457 114,477 1.3932 -1.32%
2018-04-03 0 2.280 2.230 2.280 2.280 2.280 5,000 11,400 2.2800 1.444 1.412 1.444 1.444 1.444 7,895 1.4440 -2.15%
2018-03-29 0 2.330 2.210 2.330 2.370 2.380 10,000 23,780 2.3780 1.476 1.400 1.476 1.501 1.507 15,790 1.5060 4.48%
2018-03-28 0 2.230 2.230 2.290 2.230 2.250 44,000 98,310 2.2343 1.412 1.412 1.450 1.412 1.425 69,476 1.4150 -0.45%
2018-03-27 0 2.240 2.240 2.340 2.240 2.380 10,000 22,710 2.2710 1.419 1.419 1.482 1.419 1.507 15,790 1.4383 0.90%
2018-03-26 0 2.220 2.220 2.300 - - 0 0 - 1.406 1.406 1.457 - - 0 - 0.00%
2018-03-23 0 2.220 2.220 2.300 2.220 2.220 28,000 62,160 2.2200 1.406 1.406 1.457 1.406 1.406 44,212 1.4060 -2.63%
2018-03-22 0 2.280 2.230 2.370 - - 0 0 - 1.444 1.412 1.501 - - 0 - 0.00%
2018-03-21 0 2.280 2.280 2.360 2.280 2.280 5,000 11,400 2.2800 1.444 1.444 1.495 1.444 1.444 7,895 1.4440 0.00%
2018-03-20 0 2.280 2.280 2.370 2.280 2.320 90,000 205,880 2.2876 1.444 1.444 1.501 1.444 1.469 142,109 1.4487 -2.15%
2018-03-19 0 2.330 2.320 2.370 2.330 2.380 41,000 96,080 2.3434 1.476 1.469 1.501 1.476 1.507 64,739 1.4841 0.43%
2018-03-16 0 2.320 2.320 2.380 2.280 2.440 29,000 66,760 2.3021 1.469 1.469 1.507 1.444 1.545 45,791 1.4579 -2.52%
2018-03-15 0 2.380 2.280 2.380 2.250 2.440 76,000 177,575 2.3365 1.507 1.444 1.507 1.425 1.545 120,003 1.4797 4.39%
2018-03-14 0 2.280 2.280 2.340 2.280 2.370 39,500 90,445 2.2897 1.444 1.444 1.482 1.444 1.501 62,370 1.4501 1.33%
2018-03-13 0 2.250 2.210 2.280 2.230 2.370 52,500 117,885 2.2454 1.425 1.400 1.444 1.412 1.501 82,897 1.4221 1.35%
2018-03-12 0 2.220 2.220 2.290 2.220 2.300 17,000 37,900 2.2294 1.406 1.406 1.450 1.406 1.457 26,843 1.4119 -0.45%
2018-03-09 0 2.230 2.210 2.280 2.230 2.290 30,000 67,500 2.2500 1.412 1.400 1.444 1.412 1.450 47,370 1.4250 -2.62%
2018-03-08 0 2.290 2.220 2.290 2.290 2.290 10,000 22,900 2.2900 1.450 1.406 1.450 1.450 1.450 15,790 1.4503 0.00%
2018-03-07 0 2.290 2.210 2.290 2.290 2.300 58,000 132,830 2.2902 1.450 1.400 1.450 1.450 1.457 91,582 1.4504 2.23%
2018-03-06 0 2.240 2.200 2.240 2.200 2.250 18,000 40,180 2.2322 1.419 1.393 1.419 1.393 1.425 28,422 1.4137 -0.44%
2018-03-05 0 2.250 2.190 2.250 2.200 2.260 29,500 65,580 2.2231 1.425 1.387 1.425 1.393 1.431 46,580 1.4079 2.74%
2018-03-02 0 2.190 2.180 2.190 2.180 2.230 147,000 322,325 2.1927 1.387 1.381 1.387 1.381 1.412 232,112 1.3887 -1.79%
2018-03-01 0 2.230 2.200 2.250 2.190 2.290 71,000 157,135 2.2132 1.412 1.393 1.425 1.387 1.450 112,108 1.4016 -0.45%
2018-02-28 0 2.240 2.210 2.300 - - 0 0 - 1.419 1.400 1.457 - - 0 - 0.00%
2018-02-27 0 2.240 2.240 2.270 2.240 2.240 5,000 11,200 2.2400 1.419 1.419 1.438 1.419 1.419 7,895 1.4186 -2.61%
2018-02-26 0 2.300 2.250 2.300 2.300 2.300 26,000 59,800 2.3000 1.457 1.425 1.457 1.457 1.457 41,054 1.4566 0.00%
2018-02-23 0 2.300 2.240 2.300 - - 0 0 - 1.457 1.419 1.457 - - 0 - 0.00%
2018-02-22 0 2.300 2.260 2.300 2.190 2.300 14,000 30,875 2.2054 1.457 1.431 1.457 1.387 1.457 22,106 1.3967 0.00%
2018-02-21 0 2.300 2.260 2.300 2.280 2.340 16,500 38,090 2.3085 1.457 1.431 1.457 1.444 1.482 26,053 1.4620 1.77%
2018-02-20 0 2.260 2.220 2.320 - - 0 0 - 1.431 1.406 1.469 - - 0 - 0.00%
2018-02-15 0 2.260 2.220 2.330 - - 0 0 - 1.431 1.406 1.476 - - 0 - 0.00%
2018-02-14 0 2.260 2.200 2.260 2.260 2.260 3,000 6,780 2.2600 1.431 1.393 1.431 1.431 1.431 4,737 1.4313 0.89%
2018-02-13 0 2.240 2.240 2.300 2.240 2.240 29,000 64,960 2.2400 1.419 1.419 1.457 1.419 1.419 45,791 1.4186 0.00%
2018-02-12 0 2.240 2.200 2.340 2.240 2.240 12,500 28,000 2.2400 1.419 1.393 1.482 1.419 1.419 19,737 1.4186 0.00%
2018-02-09 0 2.240 2.240 2.300 2.230 2.240 49,000 109,750 2.2398 1.419 1.419 1.457 1.412 1.419 77,371 1.4185 -2.61%
2018-02-08 0 2.300 2.240 2.320 2.300 2.350 2,000 4,650 2.3250 1.457 1.419 1.469 1.457 1.488 3,158 1.4725 2.68%
2018-02-07 0 2.240 2.240 2.380 - - 0 0 - 1.419 1.419 1.507 - - 0 - 0.00%
2018-02-06 0 2.240 2.240 2.280 2.240 2.280 86,000 193,110 2.2455 1.419 1.419 1.444 1.419 1.444 135,793 1.4221 -3.45%
2018-02-05 0 2.320 2.320 2.400 2.290 2.370 113,500 265,590 2.3400 1.469 1.469 1.520 1.450 1.501 179,216 1.4820 -6.45%
2018-02-02 0 2.480 2.310 2.480 2.280 2.480 210,500 495,865 2.3557 1.571 1.463 1.571 1.444 1.571 332,378 1.4919 5.08%
2018-02-01 0 2.360 2.280 2.360 2.370 2.370 1,500 3,555 2.3700 1.495 1.444 1.495 1.501 1.501 2,368 1.5010 0.43%
2018-01-31 0 2.350 2.280 2.350 2.350 2.350 500 1,175 2.3500 1.488 1.444 1.488 1.488 1.488 789 1.4883 0.00%
2018-01-30 0 2.350 2.300 2.350 2.300 2.360 18,000 42,170 2.3428 1.488 1.457 1.488 1.457 1.495 28,422 1.4837 -1.67%
2018-01-29 0 2.390 2.350 2.400 2.280 2.390 76,000 180,680 2.3774 1.514 1.488 1.520 1.444 1.514 120,003 1.5056 0.84%
2018-01-26 0 2.370 2.330 2.370 2.280 2.370 21,500 49,135 2.2853 1.501 1.476 1.501 1.444 1.501 33,948 1.4473 4.41%
2018-01-25 0 2.270 2.270 2.290 2.270 2.340 260,000 596,680 2.2949 1.438 1.438 1.450 1.438 1.482 410,538 1.4534 -4.22%
2018-01-24 0 2.370 2.280 2.370 2.250 2.440 84,000 196,520 2.3395 1.501 1.444 1.501 1.425 1.545 132,635 1.4817 1.28%
2018-01-23 0 2.340 2.340 2.390 2.310 2.380 61,500 143,620 2.3353 1.482 1.482 1.514 1.463 1.507 97,108 1.4790 -2.09%
2018-01-22 0 2.390 2.390 2.400 2.310 2.430 331,000 786,700 2.3767 1.514 1.514 1.520 1.463 1.539 522,646 1.5052 -2.45%
2018-01-19 0 2.450 2.400 2.450 2.390 2.500 165,500 404,930 2.4467 1.552 1.520 1.552 1.514 1.583 261,323 1.5495 -2.00%
2018-01-18 0 2.500 2.450 2.500 2.440 2.510 82,500 206,230 2.4998 1.583 1.552 1.583 1.545 1.590 130,267 1.5831 -0.40%
2018-01-17 0 2.510 2.450 2.510 2.460 2.520 164,500 410,800 2.4973 1.590 1.552 1.590 1.558 1.596 259,744 1.5816 -0.40%
2018-01-16 0 2.520 2.500 2.520 2.480 2.680 137,500 345,895 2.5156 1.596 1.583 1.596 1.571 1.697 217,111 1.5932 0.40%
2018-01-15 0 2.510 2.440 2.510 2.410 2.550 54,000 131,300 2.4315 1.590 1.545 1.590 1.526 1.615 85,266 1.5399 -1.95%
2018-01-12 0 2.560 2.490 2.560 - - 0 0 - 1.621 1.577 1.621 - - 0 - 0.00%
2018-01-11 0 2.560 2.460 2.570 2.550 2.570 14,000 35,910 2.5650 1.621 1.558 1.628 1.615 1.628 22,106 1.6245 -1.16%
2018-01-10 0 2.590 2.500 2.590 2.410 2.590 43,000 107,155 2.4920 1.640 1.583 1.640 1.526 1.640 67,897 1.5782 3.60%
2018-01-09 0 2.500 2.490 2.500 2.490 2.580 22,500 56,510 2.5116 1.583 1.577 1.583 1.577 1.634 35,527 1.5906 -0.79%
2018-01-08 0 2.520 2.520 2.590 2.490 2.650 109,000 283,500 2.6009 1.596 1.596 1.640 1.577 1.678 172,110 1.6472 -2.70%
2018-01-05 0 2.590 2.580 2.620 2.480 2.750 337,000 879,575 2.6100 1.640 1.634 1.659 1.571 1.742 532,120 1.6530 0.39%
2018-01-04 0 2.580 2.570 2.580 2.450 2.600 245,000 614,120 2.5066 1.634 1.628 1.634 1.552 1.647 386,853 1.5875 3.61%
2018-01-03 0 2.490 2.400 2.490 2.450 2.500 10,500 25,800 2.4571 1.577 1.520 1.577 1.552 1.583 16,579 1.5561 3.75%
2018-01-02 0 2.400 2.400 2.460 2.400 2.450 62,500 150,620 2.4099 1.520 1.520 1.558 1.520 1.552 98,687 1.5262 -3.23%
2017-12-29 0 2.480 2.450 2.500 - - 0 0 - 1.571 1.552 1.583 - - 0 - 0.00%
2017-12-28 0 2.480 2.430 2.480 2.410 2.540 42,500 104,290 2.4539 1.571 1.539 1.571 1.526 1.609 67,107 1.5541 3.33%
2017-12-27 0 2.400 2.310 2.500 2.400 2.410 47,000 112,910 2.4023 1.520 1.463 1.583 1.520 1.526 74,213 1.5214 -0.41%
2017-12-22 0 2.410 2.330 2.410 2.400 2.410 72,500 174,670 2.4092 1.526 1.476 1.526 1.520 1.526 114,477 1.5258 0.42%
2017-12-21 0 2.400 2.340 2.400 2.400 2.410 35,500 85,355 2.4044 1.520 1.482 1.520 1.520 1.526 56,054 1.5227 -0.41%
2017-12-20 0 2.410 2.410 2.440 2.410 2.410 38,500 92,785 2.4100 1.526 1.526 1.545 1.526 1.526 60,791 1.5263 0.00%
2017-12-19 0 2.410 2.410 2.430 2.300 2.400 111,000 263,080 2.3701 1.526 1.526 1.539 1.457 1.520 175,268 1.5010 -1.63%
2017-12-18 0 2.450 2.350 2.500 - - 0 0 - 1.552 1.488 1.583 - - 0 - 0.00%
2017-12-15 0 2.450 2.400 2.500 2.440 2.450 17,000 41,630 2.4488 1.552 1.520 1.583 1.545 1.552 26,843 1.5509 2.08%
2017-12-14 0 2.400 2.370 2.490 2.400 2.410 23,500 56,435 2.4015 1.520 1.501 1.577 1.520 1.526 37,106 1.5209 -4.38%
2017-12-13 0 2.510 2.390 2.520 2.430 2.510 2,500 6,115 2.4460 1.590 1.514 1.596 1.539 1.590 3,947 1.5491 -0.40%
2017-12-12 0 2.520 2.390 2.520 2.560 2.580 12,500 32,010 2.5608 1.596 1.514 1.596 1.621 1.634 19,737 1.6218 5.00%
2017-12-11 0 2.400 2.330 2.490 2.400 2.400 17,000 40,800 2.4000 1.520 1.476 1.577 1.520 1.520 26,843 1.5200 -2.44%
2017-12-08 0 2.460 2.440 2.500 2.460 2.460 9,000 22,140 2.4600 1.558 1.545 1.583 1.558 1.558 14,211 1.5580 -0.40%
2017-12-07 0 2.470 2.420 2.490 2.400 2.470 94,500 230,985 2.4443 1.564 1.533 1.577 1.520 1.564 149,215 1.5480 -1.98%
2017-12-06 0 2.520 2.430 2.520 2.490 2.520 21,000 52,720 2.5105 1.596 1.539 1.596 1.577 1.596 33,159 1.5899 0.80%
2017-12-05 0 2.500 2.420 2.500 2.420 2.500 56,500 139,025 2.4606 1.583 1.533 1.583 1.533 1.583 89,213 1.5583 1.63%
2017-12-04 0 2.460 2.460 2.530 2.460 2.460 5,000 12,300 2.4600 1.558 1.558 1.602 1.558 1.558 7,895 1.5580 0.00%
2017-12-01 0 2.460 2.460 2.510 2.460 2.500 12,000 29,920 2.4933 1.558 1.558 1.590 1.558 1.583 18,948 1.5791 0.00%
2017-11-30 0 2.460 2.460 2.540 2.430 2.550 65,000 158,705 2.4416 1.558 1.558 1.609 1.539 1.615 102,634 1.5463 -2.38%
2017-11-29 0 2.520 2.460 2.550 2.520 2.520 18,500 46,620 2.5200 1.596 1.558 1.615 1.596 1.596 29,211 1.5960 0.00%
2017-11-28 0 2.520 2.480 2.520 2.450 2.560 78,000 195,185 2.5024 1.596 1.571 1.596 1.552 1.621 123,161 1.5848 -1.95%
2017-11-27 0 2.570 2.510 2.570 2.510 2.570 59,500 150,325 2.5265 1.628 1.590 1.628 1.590 1.628 93,950 1.6001 -0.77%
2017-11-24 0 2.590 2.570 2.590 2.600 2.600 1,000 2,600 2.6000 1.640 1.628 1.640 1.647 1.647 1,579 1.6466 0.39%
2017-11-23 0 2.580 2.540 2.580 2.550 2.580 52,000 132,940 2.5565 1.634 1.609 1.634 1.615 1.634 82,108 1.6191 0.39%
2017-11-22 0 2.570 2.560 2.600 2.530 2.600 62,000 158,685 2.5594 1.628 1.621 1.647 1.602 1.647 97,898 1.6209 -1.15%
2017-11-21 0 2.600 2.560 2.600 2.580 2.690 455,500 1,191,165 2.6151 1.647 1.621 1.647 1.634 1.704 719,231 1.6562 0.39%
2017-11-20 0 2.590 2.590 2.600 2.540 2.640 75,000 193,525 2.5803 1.640 1.640 1.647 1.609 1.672 118,424 1.6342 0.00%
2017-11-17 0 2.590 2.550 2.590 2.550 2.680 357,000 935,580 2.6207 1.640 1.615 1.640 1.615 1.697 563,700 1.6597 -0.38%
2017-11-16 0 2.600 2.600 2.610 2.520 2.670 12,500 31,885 2.5508 1.647 1.647 1.653 1.596 1.691 19,737 1.6155 0.78%
2017-11-15 0 2.580 2.580 2.600 2.580 2.720 149,500 392,765 2.6272 1.634 1.634 1.647 1.634 1.723 236,059 1.6638 -0.77%
2017-11-14 0 2.600 2.550 2.640 2.540 2.600 22,500 57,420 2.5520 1.647 1.615 1.672 1.609 1.647 35,527 1.6162 0.00%
2017-11-13 0 2.600 2.600 2.640 2.600 2.600 30,000 78,000 2.6000 1.647 1.647 1.672 1.647 1.647 47,370 1.6466 -1.89%
2017-11-10 0 2.650 2.600 2.650 2.650 2.650 500 1,325 2.6500 1.678 1.647 1.678 1.678 1.678 789 1.6783 0.38%
2017-11-09 0 2.640 2.580 2.640 2.550 2.650 93,000 242,605 2.6087 1.672 1.634 1.672 1.615 1.678 146,846 1.6521 2.33%
2017-11-08 0 2.580 2.580 2.620 2.580 2.640 81,000 212,260 2.6205 1.634 1.634 1.659 1.634 1.672 127,898 1.6596 -1.53%
2017-11-07 0 2.620 2.570 2.620 2.560 2.630 66,000 170,885 2.5892 1.659 1.628 1.659 1.621 1.666 104,213 1.6398 -1.13%
2017-11-06 0 2.650 2.620 2.650 2.610 2.650 100,000 261,825 2.6183 1.678 1.659 1.678 1.653 1.678 157,899 1.6582 1.15%
2017-11-03 0 2.620 2.600 2.630 2.590 2.710 85,000 222,515 2.6178 1.659 1.647 1.666 1.640 1.716 134,214 1.6579 -1.13%
2017-11-02 0 2.650 2.620 2.680 2.620 2.790 130,500 351,075 2.6902 1.678 1.659 1.697 1.659 1.767 206,058 1.7038 1.15%
2017-11-01 0 2.620 2.550 2.620 2.560 2.640 42,500 110,290 2.5951 1.659 1.615 1.659 1.621 1.672 67,107 1.6435 0.77%
2017-10-31 0 2.600 2.600 2.620 2.600 2.610 39,500 102,800 2.6025 1.647 1.647 1.659 1.647 1.653 62,370 1.6482 -0.76%
2017-10-30 0 2.620 2.600 2.640 2.570 2.620 60,000 155,300 2.5883 1.659 1.647 1.672 1.628 1.659 94,740 1.6392 0.00%
2017-10-27 0 2.620 2.620 2.650 2.610 2.670 51,500 134,920 2.6198 1.659 1.659 1.678 1.653 1.691 81,318 1.6592 0.00%
2017-10-26 0 2.620 2.620 2.660 2.620 2.720 95,500 255,320 2.6735 1.659 1.659 1.685 1.659 1.723 150,794 1.6932 -3.68%
2017-10-25 0 2.720 2.670 2.720 2.720 2.800 62,000 169,845 2.7394 1.723 1.691 1.723 1.723 1.773 97,898 1.7349 0.37%
2017-10-24 0 2.710 2.710 2.720 2.710 2.800 223,500 616,325 2.7576 1.716 1.716 1.723 1.716 1.773 352,905 1.7464 -0.37%
2017-10-23 0 2.720 2.680 2.720 2.630 2.750 54,000 144,955 2.6844 1.723 1.697 1.723 1.666 1.742 85,266 1.7000 1.12%
2017-10-20 0 2.690 2.670 2.690 2.630 2.770 176,500 473,000 2.6799 1.704 1.691 1.704 1.666 1.754 278,692 1.6972 2.28%
2017-10-19 0 2.630 2.630 2.700 2.620 2.700 60,500 160,005 2.6447 1.666 1.666 1.710 1.659 1.710 95,529 1.6749 -2.59%
2017-10-18 0 2.700 2.610 2.700 2.700 2.920 102,000 276,950 2.7152 1.710 1.653 1.710 1.710 1.849 161,057 1.7196 0.00%
2017-10-17 0 2.700 2.630 2.700 2.660 2.710 25,000 66,730 2.6692 1.710 1.666 1.710 1.685 1.716 39,475 1.6904 2.27%
2017-10-16 0 2.640 2.630 2.710 2.640 2.720 103,000 275,005 2.6700 1.672 1.666 1.716 1.672 1.723 162,636 1.6909 -2.58%
2017-10-13 0 2.710 2.630 2.720 - - 0 0 - 1.716 1.666 1.723 - - 0 - 0.00%
2017-10-12 0 2.710 2.650 2.710 2.720 2.740 36,000 98,390 2.7331 1.716 1.678 1.716 1.723 1.735 56,844 1.7309 3.04%
2017-10-11 0 2.630 2.630 2.720 2.620 2.760 81,500 216,000 2.6503 1.666 1.666 1.723 1.659 1.748 128,688 1.6785 0.38%
2017-10-10 0 2.620 2.610 2.680 2.610 2.690 105,000 278,630 2.6536 1.659 1.653 1.697 1.653 1.704 165,794 1.6806 -2.24%
2017-10-09 0 2.680 2.620 2.680 2.610 2.680 35,000 92,800 2.6514 1.697 1.659 1.697 1.653 1.697 55,265 1.6792 1.13%
2017-10-06 0 2.650 2.650 2.730 2.620 2.790 73,500 195,830 2.6644 1.678 1.678 1.729 1.659 1.767 116,056 1.6874 -1.12%
2017-10-04 0 2.680 2.680 2.710 2.640 2.740 98,500 266,075 2.7013 1.697 1.697 1.716 1.672 1.735 155,531 1.7108 4.28%
2017-10-03 0 2.570 2.570 2.640 2.560 2.800 48,500 125,810 2.5940 1.628 1.628 1.672 1.621 1.773 76,581 1.6428 -7.89%
2017-09-29 0 2.790 2.660 2.790 2.550 2.880 859,000 2,221,815 2.5865 1.767 1.685 1.767 1.615 1.824 1,356,354 1.6381 7.72%
2017-09-28 0 2.590 2.580 2.620 2.550 2.650 171,500 443,055 2.5834 1.640 1.634 1.659 1.615 1.678 270,797 1.6361 0.00%
2017-09-27 0 2.590 2.530 2.650 2.590 2.650 17,500 45,825 2.6186 1.640 1.602 1.678 1.640 1.678 27,632 1.6584 0.39%
2017-09-26 0 2.580 2.560 2.610 2.560 2.690 102,500 264,815 2.5836 1.634 1.621 1.653 1.621 1.704 161,847 1.6362 -1.53%
2017-09-25 0 2.620 2.590 2.620 2.620 2.670 141,500 371,745 2.6272 1.659 1.640 1.659 1.659 1.691 223,427 1.6638 -2.96%
2017-09-22 0 2.700 2.700 2.750 2.670 2.750 256,000 688,580 2.6898 1.710 1.710 1.742 1.691 1.742 404,222 1.7035 -1.46%
2017-09-21 0 2.740 2.720 2.740 2.680 2.760 107,000 290,160 2.7118 1.735 1.723 1.735 1.697 1.748 168,952 1.7174 -2.84%
2017-09-20 0 2.820 2.730 2.820 2.710 2.820 186,000 513,120 2.7587 1.786 1.729 1.786 1.716 1.786 293,693 1.7471 1.08%
2017-09-19 0 2.790 2.730 2.790 2.730 2.990 226,000 626,215 2.7709 1.767 1.729 1.767 1.729 1.894 356,852 1.7548 -3.79%
2017-09-18 0 2.900 2.800 2.900 2.700 2.900 68,500 192,025 2.8033 1.837 1.773 1.837 1.710 1.837 108,161 1.7754 3.94%
2017-09-15 0 2.790 2.740 2.790 2.740 2.990 250,500 692,140 2.7630 1.767 1.735 1.767 1.735 1.894 395,538 1.7499 -3.79%
2017-09-14 0 2.900 2.800 2.900 2.800 2.980 280,500 798,650 2.8472 1.837 1.773 1.837 1.773 1.887 442,907 1.8032 -2.36%
2017-09-13 0 2.970 2.840 2.970 2.700 3.200 343,000 982,150 2.8634 1.881 1.799 1.881 1.710 2.027 541,594 1.8134 6.07%
2017-09-12 0 2.800 2.720 2.800 2.660 2.860 323,500 891,930 2.7571 1.773 1.723 1.773 1.685 1.811 510,804 1.7461 -2.10%
2017-09-11 0 2.860 2.650 2.860 2.640 2.870 1,361,500 3,614,475 2.6548 1.811 1.678 1.811 1.672 1.818 2,149,798 1.6813 4.00%
2017-09-08 0 2.750 2.750 2.850 2.750 2.830 9,000 24,830 2.7589 1.742 1.742 1.805 1.742 1.792 14,211 1.7472 -0.72%
2017-09-07 0 2.770 2.770 2.900 2.720 2.950 344,000 962,315 2.7974 1.754 1.754 1.837 1.723 1.868 543,173 1.7717 -4.48%
2017-09-06 0 2.900 2.760 2.900 2.900 2.930 35,000 102,400 2.9257 1.837 1.748 1.837 1.837 1.856 55,265 1.8529 1.40%
2017-09-05 0 2.860 2.700 2.860 2.660 2.870 122,500 335,105 2.7356 1.811 1.710 1.811 1.685 1.818 193,427 1.7325 7.52%
2017-09-04 0 2.660 2.660 2.730 2.610 2.730 12,000 32,100 2.6750 1.685 1.685 1.729 1.653 1.729 18,948 1.6941 0.00%
2017-09-01 0 2.660 2.660 2.750 2.630 2.790 280,500 742,080 2.6456 1.685 1.685 1.742 1.666 1.767 442,907 1.6755 -1.12%
2017-08-31 0 2.690 2.690 2.810 2.570 2.740 50,500 136,090 2.6949 1.704 1.704 1.780 1.628 1.735 79,739 1.7067 -4.95%
2017-08-30 0 2.830 2.650 2.830 2.730 2.830 5,500 15,065 2.7391 1.792 1.678 1.792 1.729 1.792 8,684 1.7347 0.00%
2017-08-29 0 2.830 2.640 2.830 2.640 2.850 27,500 77,025 2.8009 1.792 1.672 1.792 1.672 1.805 43,422 1.7739 0.35%
2017-08-28 0 2.820 2.750 2.820 2.780 2.900 64,000 180,930 2.8270 1.786 1.742 1.786 1.761 1.837 101,056 1.7904 4.44%
2017-08-25 0 2.700 2.590 2.760 2.690 2.700 24,000 64,750 2.6979 1.710 1.640 1.748 1.704 1.710 37,896 1.7086 0.37%
2017-08-24 0 2.690 2.690 2.750 2.570 2.700 80,000 209,725 2.6216 1.704 1.704 1.742 1.628 1.710 126,319 1.6603 -2.18%
2017-08-22 0 2.750 2.630 2.750 2.760 2.760 10,000 27,600 2.7600 1.742 1.666 1.742 1.748 1.748 15,790 1.7480 -0.36%
2017-08-21 0 2.760 2.600 2.760 - - 0 0 - 1.748 1.647 1.748 - - 0 - 0.00%
2017-08-18 0 2.760 2.700 2.800 2.760 2.800 59,000 163,880 2.7776 1.748 1.710 1.773 1.748 1.773 93,161 1.7591 0.00%
2017-08-17 0 2.760 2.710 2.780 2.550 2.780 57,000 149,800 2.6281 1.748 1.716 1.761 1.615 1.761 90,003 1.6644 2.22%
2017-08-16 0 2.700 2.560 2.850 - - 0 0 - 1.710 1.621 1.805 - - 0 - 0.00%
2017-08-15 0 2.700 2.700 2.850 - - 0 0 - 1.710 1.710 1.805 - - 0 - 0.00%
2017-08-14 0 2.700 2.610 2.800 - - 0 0 - 1.710 1.653 1.773 - - 0 - 0.00%
2017-08-11 0 2.700 2.680 2.720 2.680 2.700 9,500 25,480 2.6821 1.710 1.697 1.723 1.697 1.710 15,000 1.6986 -1.82%
2017-08-10 0 2.750 2.750 2.980 2.750 2.760 217,000 596,795 2.7502 1.742 1.742 1.887 1.742 1.748 342,641 1.7417 -2.48%
2017-08-09 0 2.820 2.810 2.890 2.810 2.820 74,000 208,540 2.8181 1.786 1.780 1.830 1.780 1.786 116,845 1.7848 -2.08%
2017-08-08 0 2.880 2.830 2.880 2.900 2.900 10,000 29,000 2.9000 1.824 1.792 1.824 1.837 1.837 15,790 1.8366 -3.03%
2017-08-07 0 2.970 2.820 2.970 2.960 2.980 10,000 29,655 2.9655 1.881 1.786 1.881 1.875 1.887 15,790 1.8781 5.32%
2017-08-04 0 2.820 2.820 2.940 2.780 2.780 6,500 18,080 2.7815 1.786 1.786 1.862 1.761 1.761 10,263 1.7616 0.71%
2017-08-03 0 2.800 2.800 2.960 2.800 2.840 33,000 93,250 2.8258 1.773 1.773 1.875 1.773 1.799 52,107 1.7896 -2.78%
2017-08-02 0 2.880 2.830 2.880 2.880 2.880 11,000 31,680 2.8800 1.824 1.792 1.824 1.824 1.824 17,369 1.8239 0.00%
2017-08-01 0 2.880 2.850 2.880 2.880 2.880 3,000 8,640 2.8800 1.824 1.805 1.824 1.824 1.824 4,737 1.8239 -2.70%
2017-07-31 0 2.960 2.870 2.960 2.800 3.080 22,000 65,330 2.9695 1.875 1.818 1.875 1.773 1.951 34,738 1.8807 -0.34%
2017-07-28 0 2.970 2.830 2.970 2.790 2.970 25,500 73,325 2.8755 1.881 1.792 1.881 1.767 1.881 40,264 1.8211 6.45%
2017-07-27 0 2.790 2.790 2.930 2.780 2.790 21,500 59,885 2.7853 1.767 1.767 1.856 1.761 1.767 33,948 1.7640 0.36%
2017-07-26 0 2.780 2.780 2.950 2.780 2.830 28,500 79,850 2.8018 1.761 1.761 1.868 1.761 1.792 45,001 1.7744 -1.77%
2017-07-25 0 2.830 2.820 2.900 2.820 2.880 23,000 65,130 2.8317 1.792 1.786 1.837 1.786 1.824 36,317 1.7934 -3.08%
2017-07-24 0 2.920 2.840 2.950 2.820 2.990 48,500 138,970 2.8654 1.849 1.799 1.868 1.786 1.894 76,581 1.8147 -2.67%
2017-07-21 0 3.000 2.930 3.000 2.870 3.020 29,000 85,690 2.9548 1.900 1.856 1.900 1.818 1.913 45,791 1.8713 1.35%
2017-07-20 0 2.960 2.960 3.000 2.940 3.090 158,500 473,165 2.9853 1.875 1.875 1.900 1.862 1.957 250,270 1.8906 -1.33%
2017-07-19 0 3.000 2.940 2.980 2.700 3.470 1,076,000 3,225,485 2.9977 1.900 1.862 1.887 1.710 2.198 1,698,996 1.8985 11.94%
2017-07-18 0 2.680 2.610 2.680 2.560 2.780 195,000 514,525 2.6386 1.697 1.653 1.697 1.621 1.761 307,903 1.6711 -4.29%
2017-07-17 0 2.800 2.800 2.830 2.700 2.840 10,500 29,415 2.8014 1.773 1.773 1.792 1.710 1.799 16,579 1.7742 3.70%
2017-07-14 0 2.700 2.700 2.800 2.700 2.760 22,500 61,085 2.7149 1.710 1.710 1.773 1.710 1.748 35,527 1.7194 -0.74%
2017-07-13 0 2.720 2.660 2.790 - - 0 0 - 1.723 1.685 1.767 - - 0 - 0.00%
2017-07-12 0 2.720 2.700 2.800 2.700 2.740 18,000 48,930 2.7183 1.723 1.710 1.773 1.710 1.735 28,422 1.7216 -3.20%
2017-07-11 0 2.810 2.680 2.810 - - 0 0 - 1.780 1.697 1.780 - - 0 - -0.35%
2017-07-10 0 2.820 2.690 2.850 - - 10,000 28,200 2.8200 1.786 1.704 1.805 - - 15,790 1.7859 0.00%
2017-07-07 0 2.820 2.730 2.840 2.690 2.820 16,000 44,390 2.7744 1.786 1.729 1.799 1.704 1.786 25,264 1.7571 0.71%
2017-07-06 0 2.800 2.720 2.840 2.750 2.800 60,000 166,900 2.7817 1.773 1.723 1.799 1.742 1.773 94,740 1.7617 0.72%
2017-07-05 0 2.780 2.700 2.790 2.640 2.780 63,500 170,540 2.6857 1.761 1.710 1.767 1.672 1.761 100,266 1.7009 0.00%
2017-07-04 0 2.780 2.720 2.780 2.700 2.790 68,000 187,875 2.7629 1.761 1.723 1.761 1.710 1.767 107,371 1.7498 -0.71%
2017-07-03 0 2.800 2.780 2.880 2.800 2.800 18,000 50,400 2.8000 1.773 1.761 1.824 1.773 1.773 28,422 1.7733 -3.45%
2017-06-30 0 2.900 2.750 2.930 2.700 2.900 13,000 36,380 2.7985 1.837 1.742 1.856 1.710 1.837 20,527 1.7723 3.20%
2017-06-29 0 2.810 2.810 2.880 2.770 2.810 10,000 27,780 2.7780 1.780 1.780 1.824 1.754 1.780 15,790 1.7594 -2.09%
2017-06-28 0 2.870 2.830 2.870 2.820 2.880 129,000 365,240 2.8313 1.818 1.792 1.818 1.786 1.824 203,690 1.7931 1.77%
2017-06-27 0 2.820 2.820 2.880 2.790 2.900 110,000 310,830 2.8257 1.786 1.786 1.824 1.767 1.837 173,689 1.7896 -5.69%
2017-06-26 0 2.990 2.840 2.990 - - 0 0 - 1.894 1.799 1.894 - - 0 - 0.00%
2017-06-23 0 2.990 2.990 3.000 2.750 3.050 27,000 80,515 2.9820 1.894 1.894 1.900 1.742 1.932 42,633 1.8886 1.36%
2017-06-22 0 2.950 2.650 2.950 2.950 2.950 3,000 8,850 2.9500 1.868 1.678 1.868 1.868 1.868 4,737 1.8683 -0.34%
2017-06-21 0 2.960 2.960 3.080 2.960 2.980 12,000 35,560 2.9633 1.875 1.875 1.951 1.875 1.887 18,948 1.8767 -1.33%
2017-06-20 0 3.000 2.920 3.000 2.920 3.000 10,500 30,700 2.9238 1.900 1.849 1.900 1.849 1.900 16,579 1.8517 -3.23%
2017-06-19 0 3.100 3.010 3.100 2.900 3.100 42,000 124,640 2.9676 1.963 1.906 1.963 1.837 1.963 66,318 1.8794 0.00%
2017-06-16 0 3.100 3.080 3.100 3.100 3.100 500 1,550 3.1000 1.963 1.951 1.963 1.963 1.963 789 1.9633 3.33%
2017-06-15 0 3.000 3.000 3.060 3.000 3.000 2,000 6,000 3.0000 1.900 1.900 1.938 1.900 1.900 3,158 1.8999 -2.60%
2017-06-14 0 3.080 2.980 3.100 2.960 3.080 25,500 76,840 3.0133 1.951 1.887 1.963 1.875 1.951 40,264 1.9084 2.67%
2017-06-13 0 3.000 2.900 3.080 2.900 3.000 3,000 8,800 2.9333 1.900 1.837 1.951 1.837 1.900 4,737 1.8577 1.60%
2017-06-12 0 3.010 3.000 3.230 3.000 3.010 6,000 18,040 3.0067 1.870 1.864 2.007 1.864 1.870 9,658 1.8679 0.67%
2017-06-09 0 2.990 2.990 3.100 2.900 2.990 12,500 36,740 2.9392 1.858 1.858 1.926 1.802 1.858 20,120 1.8260 -3.24%
2017-06-08 0 3.090 3.000 3.090 3.010 3.090 11,500 35,495 3.0865 1.920 1.864 1.920 1.870 1.920 18,511 1.9175 0.32%
2017-06-07 0 3.080 3.080 3.100 3.080 3.080 1,000 3,080 3.0800 1.913 1.913 1.926 1.913 1.913 1,610 1.9135 0.00%
2017-06-06 0 3.080 2.830 3.080 - - 0 0 - 1.913 1.758 1.913 - - 0 - -0.65%
2017-06-05 0 3.100 3.010 3.110 3.100 3.110 34,000 105,420 3.1006 1.926 1.870 1.932 1.926 1.932 54,728 1.9263 1.64%
2017-06-02 0 3.050 2.930 3.050 2.900 3.070 14,000 42,515 3.0368 1.895 1.820 1.895 1.802 1.907 22,535 1.8866 1.67%
2017-06-01 0 3.000 2.850 3.080 3.000 3.000 5,000 15,000 3.0000 1.864 1.771 1.913 1.864 1.864 8,048 1.8638 -1.64%
2017-05-31 0 3.050 2.980 3.300 2.980 3.050 84,000 250,940 2.9874 1.895 1.851 2.050 1.851 1.895 135,209 1.8559 3.04%
2017-05-29 0 2.960 2.960 3.000 2.960 2.960 6,000 17,760 2.9600 1.839 1.839 1.864 1.839 1.839 9,658 1.8389 -1.33%
2017-05-26 0 3.000 3.000 3.050 2.920 3.000 15,500 45,700 2.9484 1.864 1.864 1.895 1.814 1.864 24,949 1.8317 0.00%
2017-05-25 0 3.000 2.930 3.050 2.840 3.000 78,500 227,050 2.8924 1.864 1.820 1.895 1.764 1.864 126,356 1.7969 5.63%
2017-05-24 0 2.840 2.840 2.980 2.830 2.910 49,000 141,970 2.8973 1.764 1.764 1.851 1.758 1.808 78,872 1.8000 -6.58%
2017-05-23 0 3.040 2.880 3.040 - - 0 0 - 1.889 1.789 1.889 - - 0 - 0.00%
2017-05-22 0 3.040 2.920 3.040 3.050 3.050 20,000 61,000 3.0500 1.889 1.814 1.889 1.895 1.895 32,193 1.8948 -0.33%
2017-05-19 0 3.050 2.850 3.050 3.050 3.080 17,000 52,185 3.0697 1.895 1.771 1.895 1.895 1.913 27,364 1.9071 3.39%
2017-05-18 0 2.950 2.950 3.000 2.840 3.000 88,500 259,560 2.9329 1.833 1.833 1.864 1.764 1.864 142,453 1.8221 -1.67%
2017-05-17 0 3.000 2.990 3.000 2.900 3.000 11,500 33,915 2.9491 1.864 1.858 1.864 1.802 1.864 18,511 1.8322 0.00%
2017-05-16 0 3.000 2.860 3.090 3.000 3.000 15,000 45,000 3.0000 1.864 1.777 1.920 1.864 1.864 24,145 1.8638 0.00%
2017-05-15 0 3.000 3.000 3.140 - - 5,000 15,000 3.0000 1.864 1.864 1.951 - - 8,048 1.8638 0.00%
2017-05-12 0 3.000 2.990 3.140 2.990 3.000 30,000 89,975 2.9992 1.864 1.858 1.951 1.858 1.864 48,289 1.8633 0.00%
2017-05-11 0 3.000 2.970 3.110 2.970 3.000 33,000 98,310 2.9791 1.864 1.845 1.932 1.845 1.864 53,118 1.8508 1.01%
2017-05-10 0 2.970 2.980 3.140 2.970 3.050 86,000 258,350 3.0041 1.845 1.851 1.951 1.845 1.895 138,429 1.8663 -5.71%
2017-05-09 0 3.150 3.060 3.240 3.000 3.150 22,500 67,800 3.0133 1.957 1.901 2.013 1.864 1.957 36,217 1.8721 4.30%
2017-05-08 0 3.020 3.020 3.110 3.020 3.110 63,500 194,130 3.0572 1.876 1.876 1.932 1.876 1.932 102,212 1.8993 -5.03%
2017-05-05 0 3.180 3.030 3.180 - - 0 0 - 1.976 1.882 1.976 - - 0 - 0.00%
2017-05-04 0 3.180 3.120 3.270 - - 0 0 - 1.976 1.938 2.032 - - 0 - 0.00%
2017-05-02 0 3.180 3.150 3.180 3.140 3.180 21,500 68,300 3.1767 1.976 1.957 1.976 1.951 1.976 34,607 1.9736 0.00%
2017-04-28 0 3.180 3.110 3.340 3.160 3.390 36,690 119,292 3.2513 1.976 1.932 2.075 1.963 2.106 59,057 2.0199 -0.62%
2017-04-27 0 3.200 3.160 3.230 3.180 3.500 136,500 444,320 3.2551 1.988 1.963 2.007 1.976 2.174 219,715 2.0223 1.27%
2017-04-26 0 3.160 3.090 3.180 3.160 3.160 10,000 31,600 3.1600 1.963 1.920 1.976 1.963 1.963 16,096 1.9632 0.64%
2017-04-25 0 3.140 3.100 3.160 3.140 3.140 14,000 43,960 3.1400 1.951 1.926 1.963 1.951 1.951 22,535 1.9508 0.00%
2017-04-24 0 3.140 3.090 3.180 3.140 3.140 11,000 34,540 3.1400 1.951 1.920 1.976 1.951 1.951 17,706 1.9508 1.62%
2017-04-21 0 3.090 3.090 3.100 3.090 3.100 2,000 6,190 3.0950 1.920 1.920 1.926 1.920 1.926 3,219 1.9228 -0.96%
2017-04-20 0 3.120 3.120 3.180 3.070 3.180 42,500 133,370 3.1381 1.938 1.938 1.976 1.907 1.976 68,409 1.9496 2.30%
2017-04-19 0 3.050 3.050 3.180 3.040 3.040 500 1,520 3.0400 1.895 1.895 1.976 1.889 1.889 805 1.8886 -4.09%
2017-04-18 0 3.180 3.120 3.250 3.000 3.200 73,000 224,355 3.0734 1.976 1.938 2.019 1.864 1.988 117,503 1.9094 -5.07%
2017-04-13 0 3.350 3.290 3.350 3.230 3.350 103,500 337,305 3.2590 2.081 2.044 2.081 2.007 2.081 166,597 2.0247 5.68%
2017-04-12 0 3.170 3.140 3.150 2.990 3.350 195,000 622,435 3.1920 1.969 1.951 1.957 1.858 2.081 313,879 1.9830 -3.35%
2017-04-11 0 3.280 3.280 3.290 3.240 3.290 27,500 90,130 3.2775 2.038 2.038 2.044 2.013 2.044 44,265 2.0361 1.23%
2017-04-10 0 3.240 3.240 3.250 3.110 3.160 36,000 112,465 3.1240 2.013 2.013 2.019 1.932 1.963 57,947 1.9408 -0.92%
2017-04-07 0 3.270 3.250 3.290 3.260 3.290 26,000 85,315 3.2813 2.032 2.019 2.044 2.025 2.044 41,850 2.0386 0.31%
2017-04-06 0 3.260 3.210 3.260 3.150 3.300 125,500 404,520 3.2233 2.025 1.994 2.025 1.957 2.050 202,009 2.0025 -4.68%
2017-04-05 0 3.420 3.200 3.420 - - 0 0 - 2.125 1.988 2.125 - - 0 - -0.29%
2017-04-03 0 3.430 3.430 3.450 3.360 3.360 14,500 48,720 3.3600 2.131 2.131 2.143 2.087 2.087 23,340 2.0874 -2.00%
2017-03-31 0 3.500 3.430 3.500 3.210 3.500 38,000 127,780 3.3626 2.174 2.131 2.174 1.994 2.174 61,166 2.0891 4.17%
2017-03-30 0 3.360 3.360 3.500 3.340 3.500 19,500 65,830 3.3759 2.087 2.087 2.174 2.075 2.174 31,388 2.0973 -1.75%
2017-03-29 0 3.420 3.200 3.420 - - 0 0 - 2.125 1.988 2.125 - - 0 - -0.29%
2017-03-28 0 3.430 3.180 3.430 - - 0 0 - 2.131 1.976 2.131 - - 0 - -0.29%
2017-03-27 0 3.440 3.160 3.440 - - 0 0 - 2.137 1.963 2.137 - - 0 - -1.99%
2017-03-24 0 3.510 3.300 3.530 3.300 3.510 22,500 76,260 3.3893 2.181 2.050 2.193 2.050 2.181 36,217 2.1057 -0.57%
2017-03-23 0 3.530 3.370 3.540 3.270 3.540 28,500 96,870 3.3989 2.193 2.094 2.199 2.032 2.199 45,875 2.1116 1.44%
2017-03-22 0 3.480 3.230 3.480 - - 0 0 - 2.162 2.007 2.162 - - 0 - -0.57%
2017-03-21 0 3.500 3.500 3.560 3.490 3.600 153,000 536,310 3.5053 2.174 2.174 2.212 2.168 2.237 246,274 2.1777 0.29%
2017-03-20 0 3.490 3.490 3.500 3.490 3.680 305,000 1,089,570 3.5724 2.168 2.168 2.174 2.168 2.286 490,938 2.2194 -5.93%
2017-03-17 0 3.710 3.710 3.780 3.630 3.800 17,000 63,145 3.7144 2.305 2.305 2.348 2.255 2.361 27,364 2.3076 0.27%
2017-03-16 0 3.700 3.700 3.920 3.610 3.620 8,000 28,945 3.6181 2.299 2.299 2.435 2.243 2.249 12,877 2.2478 -1.86%
2017-03-15 0 3.770 3.560 3.880 3.770 3.770 6,000 22,620 3.7700 2.342 2.212 2.410 2.342 2.342 9,658 2.3421 2.17%
2017-03-14 0 3.690 3.690 3.860 3.690 3.690 4,000 14,760 3.6900 2.292 2.292 2.398 2.292 2.292 6,439 2.2924 0.00%
2017-03-13 0 3.690 3.690 3.800 3.550 3.710 131,500 483,795 3.6790 2.292 2.292 2.361 2.205 2.305 211,667 2.2856 -5.38%
2017-03-10 0 3.900 3.700 3.930 3.700 3.900 65,000 242,600 3.7323 2.423 2.299 2.442 2.299 2.423 104,626 2.3187 5.41%
2017-03-09 0 3.700 3.700 3.840 3.700 3.870 140,000 525,500 3.7536 2.299 2.299 2.386 2.299 2.404 225,349 2.3319 -6.33%
2017-03-08 0 3.950 3.950 3.980 3.860 3.870 20,000 77,230 3.8615 2.454 2.454 2.473 2.398 2.404 32,193 2.3990 -2.71%
2017-03-07 0 4.060 3.950 4.060 3.820 4.060 55,000 217,170 3.9485 2.522 2.454 2.522 2.373 2.522 88,530 2.4531 6.84%
2017-03-06 0 3.800 3.800 3.920 3.800 3.920 51,000 195,875 3.8407 2.361 2.361 2.435 2.361 2.435 82,091 2.3861 -1.30%
2017-03-03 0 3.850 3.850 3.930 3.800 3.930 82,500 320,640 3.8865 2.392 2.392 2.442 2.361 2.442 132,795 2.4146 -3.75%
2017-03-02 0 4.000 3.930 4.000 4.050 4.150 51,000 208,470 4.0876 2.485 2.442 2.485 2.516 2.578 82,091 2.5395 -1.23%
2017-03-01 0 4.050 4.050 4.080 4.050 4.180 86,000 349,085 4.0591 2.516 2.516 2.535 2.516 2.597 138,429 2.5218 -0.74%
2017-02-28 0 4.080 4.080 4.100 4.050 4.200 267,500 1,097,850 4.1041 2.535 2.535 2.547 2.516 2.609 430,577 2.5497 -2.63%
2017-02-27 0 4.190 4.150 4.190 4.070 4.210 165,000 688,715 4.1740 2.603 2.578 2.603 2.529 2.616 265,590 2.5932 0.00%
2017-02-24 0 4.190 4.100 4.110 4.030 4.190 447,000 1,844,930 4.1274 2.603 2.547 2.553 2.504 2.603 719,506 2.5642 2.20%
2017-02-23 0 4.100 4.040 4.100 3.860 4.150 238,000 967,780 4.0663 2.547 2.510 2.547 2.398 2.578 383,093 2.5262 5.13%
2017-02-22 0 3.900 3.900 4.100 3.880 3.900 24,500 95,310 3.8902 2.423 2.423 2.547 2.410 2.423 39,436 2.4168 -1.02%
2017-02-21 0 3.940 3.940 4.050 3.900 4.180 179,000 732,255 4.0908 2.448 2.448 2.516 2.423 2.597 288,124 2.5415 -2.48%
2017-02-20 0 4.040 4.010 4.070 3.800 4.200 1,162,500 4,691,155 4.0354 2.510 2.491 2.529 2.361 2.609 1,871,200 2.5070 6.88%
2017-02-17 0 3.780 3.760 3.800 3.750 3.840 56,500 213,870 3.7853 2.348 2.336 2.361 2.330 2.386 90,944 2.3517 -0.53%
2017-02-16 0 3.800 3.800 3.850 3.760 3.850 64,000 243,255 3.8009 2.361 2.361 2.392 2.336 2.392 103,017 2.3613 0.00%
2017-02-15 0 3.800 3.800 3.880 3.740 3.940 368,500 1,397,150 3.7915 2.361 2.361 2.410 2.324 2.448 593,150 2.3555 2.15%
2017-02-14 0 3.720 3.720 3.900 3.720 3.810 79,000 298,030 3.7725 2.311 2.311 2.423 2.311 2.367 127,161 2.3437 -2.11%
2017-02-13 0 3.800 3.800 3.830 3.740 3.890 101,500 387,500 3.8177 2.361 2.361 2.379 2.324 2.417 163,378 2.3718 -1.30%
2017-02-10 0 3.850 3.740 3.850 3.720 3.860 178,500 680,750 3.8137 2.392 2.324 2.392 2.311 2.398 287,320 2.3693 0.00%
2017-02-09 0 3.850 3.850 3.930 3.750 3.970 61,000 234,600 3.8459 2.392 2.392 2.442 2.330 2.466 98,188 2.3893 2.67%
2017-02-08 0 3.750 3.750 3.820 3.600 3.840 163,500 610,690 3.7351 2.330 2.330 2.373 2.237 2.386 263,175 2.3205 -1.32%
2017-02-07 0 3.800 3.780 3.800 3.780 4.260 544,500 2,152,760 3.9536 2.361 2.348 2.361 2.348 2.647 876,446 2.4562 -4.52%
2017-02-06 0 3.980 3.990 4.000 3.200 4.360 1,498,000 5,818,760 3.8844 2.473 2.479 2.485 1.988 2.709 2,411,232 2.4132 26.75%
2017-02-03 0 3.140 3.060 3.140 3.020 3.140 6,500 19,970 3.0723 1.951 1.901 1.951 1.876 1.951 10,463 1.9087 0.00%
2017-02-02 0 3.140 3.140 3.200 3.100 3.110 111,000 344,145 3.1004 1.951 1.951 1.988 1.926 1.932 178,669 1.9262 0.00%
2017-02-01 0 3.140 3.010 3.140 2.970 3.140 10,500 32,260 3.0724 1.951 1.870 1.951 1.845 1.951 16,901 1.9087 2.95%
2017-01-27 0 3.050 3.050 3.200 3.030 3.030 2,500 7,575 3.0300 1.895 1.895 1.988 1.882 1.882 4,024 1.8824 -2.87%
2017-01-26 0 3.140 3.090 3.150 3.070 3.280 18,000 55,945 3.1081 1.951 1.920 1.957 1.907 2.038 28,973 1.9309 1.95%
2017-01-25 0 3.080 3.070 3.170 3.080 3.110 35,500 109,905 3.0959 1.913 1.907 1.969 1.913 1.932 57,142 1.9234 -3.14%
2017-01-24 0 3.180 3.110 3.190 3.060 3.200 44,500 139,550 3.1360 1.976 1.932 1.982 1.901 1.988 71,629 1.9482 0.00%
2017-01-23 0 3.180 3.120 3.180 2.920 3.260 223,500 690,305 3.0886 1.976 1.938 1.976 1.814 2.025 359,753 1.9188 6.71%
2017-01-20 0 2.980 2.930 2.980 2.820 3.000 30,500 90,850 2.9787 1.851 1.820 1.851 1.752 1.864 49,094 1.8505 2.05%
2017-01-19 0 2.920 2.920 2.980 2.900 2.990 80,500 238,405 2.9616 1.814 1.814 1.851 1.802 1.858 129,576 1.8399 -2.67%
2017-01-18 0 3.000 2.980 3.000 2.950 3.140 60,500 181,260 2.9960 1.864 1.851 1.864 1.833 1.951 97,383 1.8613 0.33%
2017-01-17 0 2.990 2.980 2.990 2.920 3.000 95,500 284,040 2.9742 1.858 1.851 1.858 1.814 1.864 153,720 1.8478 1.70%
2017-01-16 0 2.940 2.940 2.990 2.880 2.960 69,500 202,495 2.9136 1.827 1.827 1.858 1.789 1.839 111,870 1.8101 -2.65%
2017-01-13 0 3.020 3.010 3.080 3.000 3.150 153,500 475,255 3.0961 1.876 1.870 1.913 1.864 1.957 247,079 1.9235 -1.63%
2017-01-12 0 3.070 2.950 3.000 3.010 3.150 67,500 207,945 3.0807 1.907 1.833 1.864 1.870 1.957 108,650 1.9139 -0.97%
2017-01-11 0 3.100 3.020 3.100 2.980 3.200 124,000 382,650 3.0859 1.926 1.876 1.926 1.851 1.988 199,595 1.9171 4.38%
2017-01-10 0 2.970 2.970 3.000 2.970 3.030 57,500 172,080 2.9927 1.845 1.845 1.864 1.845 1.882 92,554 1.8592 0.68%
2017-01-09 0 2.950 2.930 2.980 2.910 2.990 212,000 626,730 2.9563 1.833 1.820 1.851 1.808 1.858 341,242 1.8366 2.43%
2017-01-06 0 2.880 2.820 2.880 2.710 3.150 317,000 902,595 2.8473 1.789 1.752 1.789 1.684 1.957 510,254 1.7689 -8.86%
2017-01-05 0 3.160 3.130 3.200 3.050 3.160 49,000 152,650 3.1153 1.963 1.945 1.988 1.895 1.963 78,872 1.9354 1.94%
2017-01-04 0 3.100 3.090 3.250 3.100 3.140 37,000 115,420 3.1195 1.926 1.920 2.019 1.926 1.951 59,556 1.9380 -2.52%
2017-01-03 0 3.180 3.180 3.270 3.120 3.210 50,000 157,495 3.1499 1.976 1.976 2.032 1.938 1.994 80,482 1.9569 -4.22%
2016-12-30 0 3.320 3.320 3.400 3.250 3.500 153,500 507,325 3.3050 2.063 2.063 2.112 2.019 2.174 247,079 2.0533 -2.92%
2016-12-29 0 3.420 3.300 3.420 3.100 3.580 1,905,000 6,077,015 3.1900 2.125 2.050 2.125 1.926 2.224 3,066,353 1.9818 9.27%
2016-12-28 0 3.130 3.000 3.130 2.850 3.180 223,500 664,690 2.9740 1.945 1.864 1.945 1.771 1.976 359,753 1.8476 2.96%
2016-12-23 0 3.040 3.020 3.090 3.040 3.190 70,500 218,445 3.0985 1.889 1.876 1.920 1.889 1.982 113,479 1.9250 -1.94%
2016-12-22 0 3.100 3.100 3.180 3.090 3.220 53,000 166,995 3.1508 1.926 1.926 1.976 1.920 2.000 85,311 1.9575 -3.13%
2016-12-21 0 3.200 3.200 3.280 3.200 3.300 47,500 155,290 3.2693 1.988 1.988 2.038 1.988 2.050 76,458 2.0311 0.00%
2016-12-20 0 3.200 3.150 3.350 3.100 3.500 209,000 679,400 3.2507 1.988 1.957 2.081 1.926 2.174 336,414 2.0195 -9.60%
2016-12-19 0 3.540 3.450 3.550 3.470 3.660 171,000 601,015 3.5147 2.199 2.143 2.205 2.156 2.274 275,247 2.1835 -3.28%
2016-12-16 0 3.660 3.650 3.750 3.650 3.900 160,500 607,925 3.7877 2.274 2.268 2.330 2.268 2.423 258,346 2.3531 0.27%
2016-12-15 0 3.650 3.650 3.680 3.650 3.700 13,000 47,730 3.6715 2.268 2.268 2.286 2.268 2.299 20,925 2.2810 -3.95%
2016-12-14 0 3.800 3.720 3.800 3.680 4.000 62,500 241,990 3.8718 2.361 2.311 2.361 2.286 2.485 100,602 2.4054 0.53%
2016-12-13 0 3.780 3.770 3.800 3.780 3.850 165,500 631,165 3.8137 2.348 2.342 2.361 2.348 2.392 266,394 2.3693 -1.56%
2016-12-12 0 3.840 3.840 3.990 3.780 3.900 47,500 182,840 3.8493 2.386 2.386 2.479 2.348 2.423 76,458 2.3914 -4.00%
2016-12-09 0 4.000 4.000 4.050 3.890 4.000 170,500 668,665 3.9218 2.485 2.485 2.516 2.417 2.485 274,443 2.4364 -0.50%
2016-12-08 0 4.020 4.010 4.100 3.980 4.190 175,500 704,590 4.0148 2.497 2.491 2.547 2.473 2.603 282,491 2.4942 -0.50%
2016-12-07 0 4.040 4.040 4.170 4.020 4.180 20,500 83,590 4.0776 2.510 2.510 2.591 2.497 2.597 32,997 2.5332 -3.35%
2016-12-06 0 4.180 4.170 4.240 4.180 4.430 94,000 398,130 4.2354 2.597 2.591 2.634 2.597 2.752 151,306 2.6313 -0.24%
2016-12-05 0 4.190 4.150 4.190 3.810 4.520 258,500 1,079,585 4.1763 2.603 2.578 2.603 2.367 2.808 416,090 2.5946 4.75%
2016-12-02 0 4.000 3.950 4.100 3.980 4.200 220,500 894,340 4.0560 2.485 2.454 2.547 2.473 2.609 354,924 2.5198 -4.76%
2016-12-01 0 4.200 4.200 4.300 4.200 4.300 29,000 123,395 4.2550 2.609 2.609 2.671 2.609 2.671 46,679 2.6435 -1.87%
2016-11-30 0 4.280 4.250 4.280 4.250 4.340 115,500 495,270 4.2881 2.659 2.640 2.659 2.640 2.696 185,913 2.6640 -1.61%
2016-11-29 0 4.350 4.330 4.350 4.290 4.400 129,000 557,820 4.3242 2.702 2.690 2.702 2.665 2.734 207,643 2.6864 0.00%
2016-11-28 0 4.350 4.320 4.350 4.310 4.600 385,500 1,709,550 4.4346 2.702 2.684 2.702 2.678 2.858 620,514 2.7551 0.93%
2016-11-25 0 4.310 4.310 4.340 4.250 4.600 623,500 2,706,615 4.3410 2.678 2.678 2.696 2.640 2.858 1,003,607 2.6969 2.38%
2016-11-24 0 4.210 4.210 4.280 4.100 4.500 221,000 934,945 4.2305 2.616 2.616 2.659 2.547 2.796 355,729 2.6282 -2.09%
2016-11-23 0 4.300 4.300 4.350 4.210 4.350 37,500 161,020 4.2939 2.671 2.671 2.702 2.616 2.702 60,361 2.6676 0.00%
2016-11-22 0 4.300 4.250 4.450 4.300 4.600 360,000 1,580,730 4.3909 2.671 2.640 2.765 2.671 2.858 579,468 2.7279 -2.27%
2016-11-21 0 4.400 4.390 4.500 4.350 5.000 666,570 3,065,900 4.5995 2.734 2.727 2.796 2.702 3.106 1,072,934 2.8575 -6.78%
2016-11-18 0 4.720 4.610 4.710 3.810 4.850 920,500 4,176,000 4.5367 2.932 2.864 2.926 2.367 3.013 1,481,668 2.8184 20.72%
2016-11-17 0 3.910 3.810 3.910 3.800 4.020 275,000 1,077,895 3.9196 2.429 2.367 2.429 2.361 2.497 442,649 2.4351 -2.25%
2016-11-16 0 4.000 4.000 4.020 4.000 4.260 557,500 2,263,105 4.0594 2.485 2.485 2.497 2.485 2.647 897,371 2.5219 -1.96%
2016-11-15 0 4.080 4.050 4.080 3.950 4.920 901,500 3,838,435 4.2578 2.535 2.516 2.535 2.454 3.057 1,451,085 2.6452 -13.56%
2016-11-14 0 4.720 4.650 4.720 4.620 5.190 790,620 3,767,629 4.7654 2.932 2.889 2.932 2.870 3.224 1,272,609 2.9606 -2.88%
2016-11-11 0 4.860 4.860 4.980 4.850 5.160 435,500 2,161,090 4.9623 3.019 3.019 3.094 3.013 3.206 700,996 3.0829 -0.21%
2016-11-10 0 4.870 4.870 4.970 4.600 5.500 993,500 4,834,260 4.8659 3.026 3.026 3.088 2.858 3.417 1,599,171 3.0230 -5.98%
2016-11-09 0 5.180 5.080 5.180 4.600 5.450 1,024,000 5,084,485 4.9653 3.218 3.156 3.218 2.858 3.386 1,648,265 3.0847 -3.18%
2016-11-08 0 5.350 5.340 5.450 5.300 5.900 1,505,500 8,382,110 5.5677 3.324 3.318 3.386 3.293 3.665 2,423,304 3.4590 -4.80%
2016-11-07 0 5.620 5.600 5.620 5.300 6.200 2,896,000 17,078,100 5.8971 3.491 3.479 3.491 3.293 3.852 4,661,500 3.6636 9.13%
2016-11-04 0 5.150 5.200 5.300 3.500 5.320 3,147,000 14,488,955 4.6041 3.199 3.231 3.293 2.174 3.305 5,065,518 2.8603 57.01%
2016-11-03 0 3.280 3.210 3.400 2.770 3.280 164,500 493,900 3.0024 2.038 1.994 2.112 1.721 2.038 264,785 1.8653 18.41%
2016-11-02 0 2.770 2.550 2.770 - - 0 0 - 1.721 1.584 1.721 - - 0 - 0.00%
2016-11-01 0 2.770 2.520 2.770 2.690 2.770 1,500 4,085 2.7233 1.721 1.566 1.721 1.671 1.721 2,414 1.6919 4.53%
2016-10-31 0 2.650 2.520 2.690 - - 0 0 - 1.646 1.566 1.671 - - 0 - 0.00%
2016-10-28 0 2.650 2.580 2.680 - - 0 0 - 1.646 1.603 1.665 - - 0 - 0.00%
2016-10-27 0 2.650 2.540 2.650 - - 0 0 - 1.646 1.578 1.646 - - 0 - -0.75%
2016-10-26 0 2.670 2.530 2.670 2.550 2.690 9,000 23,020 2.5578 1.659 1.572 1.659 1.584 1.671 14,487 1.5890 3.89%
2016-10-25 0 2.570 2.530 2.680 2.520 2.680 42,000 110,935 2.6413 1.597 1.572 1.665 1.566 1.665 67,605 1.6409 -4.10%
2016-10-24 0 2.680 2.550 2.700 2.680 2.680 64,000 171,520 2.6800 1.665 1.584 1.677 1.665 1.665 103,017 1.6650 0.00%
2016-10-20 0 2.680 2.530 2.680 - - 0 0 - 1.665 1.572 1.665 - - 0 - -0.37%
2016-10-19 0 2.690 2.560 2.690 2.650 2.690 10,000 26,860 2.6860 1.671 1.590 1.671 1.646 1.671 16,096 1.6687 1.51%
2016-10-18 0 2.650 2.650 2.660 2.480 2.680 201,000 522,555 2.5998 1.646 1.646 1.653 1.541 1.665 323,536 1.6151 4.74%
2016-10-17 0 2.530 2.530 2.720 2.530 2.530 500 1,265 2.5300 1.572 1.572 1.690 1.572 1.572 805 1.5718 -2.69%
2016-10-14 0 2.600 2.600 2.750 2.600 2.680 73,000 190,990 2.6163 1.615 1.615 1.708 1.615 1.665 117,503 1.6254 -3.70%
2016-10-13 0 2.700 2.670 2.780 2.700 2.700 3,500 9,450 2.7000 1.677 1.659 1.727 1.677 1.677 5,634 1.6774 0.00%
2016-10-12 0 2.700 2.620 2.800 - - 0 0 - 1.677 1.628 1.740 - - 0 - 0.00%
2016-10-11 0 2.700 2.690 2.800 2.700 2.730 89,500 241,760 2.7012 1.677 1.671 1.740 1.677 1.696 144,062 1.6782 -4.59%
2016-10-07 0 2.830 2.800 2.830 2.810 2.830 270,000 762,870 2.8254 1.758 1.740 1.758 1.746 1.758 434,601 1.7553 4.81%
2016-10-06 0 2.700 2.700 2.780 2.700 2.700 10,000 27,000 2.7000 1.677 1.677 1.727 1.677 1.677 16,096 1.6774 1.50%
2016-10-05 0 2.660 2.660 2.790 2.660 2.720 20,500 54,930 2.6795 1.653 1.653 1.733 1.653 1.690 32,997 1.6647 -0.37%
2016-10-04 0 2.670 2.670 2.750 2.660 2.780 393,500 1,080,745 2.7465 1.659 1.659 1.708 1.653 1.727 633,391 1.7063 -1.84%
2016-10-03 0 2.720 2.700 2.830 2.720 2.880 78,500 225,130 2.8679 1.690 1.677 1.758 1.690 1.789 126,356 1.7817 -2.86%
2016-09-30 0 2.800 2.690 2.820 2.690 2.800 69,500 191,855 2.7605 1.740 1.671 1.752 1.671 1.740 111,870 1.7150 2.94%
2016-09-29 0 2.720 2.720 2.850 2.720 2.850 21,000 57,830 2.7538 1.690 1.690 1.771 1.690 1.771 33,802 1.7108 -2.16%
2016-09-28 0 2.780 2.760 2.860 2.750 2.880 85,000 237,380 2.7927 1.727 1.715 1.777 1.708 1.789 136,819 1.7350 -3.47%
2016-09-27 0 2.880 2.790 2.880 2.800 2.900 331,500 949,920 2.8655 1.789 1.733 1.789 1.740 1.802 533,594 1.7802 0.35%
2016-09-26 0 2.870 2.780 2.880 2.870 2.870 500 1,435 2.8700 1.783 1.727 1.789 1.783 1.783 805 1.7830 0.70%
2016-09-23 0 2.850 2.830 2.900 2.830 2.850 211,000 601,140 2.8490 1.771 1.758 1.802 1.758 1.771 339,633 1.7700 -3.06%
2016-09-22 0 2.940 2.820 2.940 2.810 2.950 171,500 503,610 2.9365 1.827 1.752 1.827 1.746 1.833 276,052 1.8243 0.34%
2016-09-21 0 2.930 2.830 2.940 2.760 2.930 71,000 201,800 2.8423 1.820 1.758 1.827 1.715 1.820 114,284 1.7658 1.03%
2016-09-20 0 2.900 2.800 2.900 2.900 2.950 530,500 1,538,820 2.9007 1.802 1.740 1.802 1.802 1.833 853,911 1.8021 -2.68%
2016-09-19 0 2.980 2.820 2.980 2.980 2.980 5,000 14,900 2.9800 1.851 1.752 1.851 1.851 1.851 8,048 1.8514 -0.67%
2016-09-15 0 3.000 2.780 3.000 2.800 3.000 23,000 66,250 2.8804 1.864 1.727 1.864 1.740 1.864 37,022 1.7895 2.04%
2016-09-14 0 2.940 2.800 2.940 2.830 2.940 7,500 21,100 2.8133 1.827 1.740 1.827 1.758 1.827 12,072 1.7478 5.00%
2016-09-13 0 2.800 2.780 2.930 2.800 2.820 52,500 147,080 2.8015 1.740 1.727 1.820 1.740 1.752 84,506 1.7405 -0.71%
2016-09-12 0 2.820 2.820 2.940 2.810 2.830 27,000 76,095 2.8183 1.752 1.752 1.827 1.746 1.758 43,460 1.7509 -6.62%
2016-09-09 0 3.020 2.940 3.160 2.930 3.020 200,500 602,925 3.0071 1.876 1.827 1.963 1.820 1.876 322,732 1.8682 -2.58%
2016-09-08 0 3.100 3.000 3.100 3.000 3.100 589,000 1,824,310 3.0973 1.926 1.864 1.926 1.864 1.926 948,074 1.9242 3.33%
2016-09-07 0 3.000 3.000 3.040 2.990 3.000 311,500 934,435 2.9998 1.864 1.864 1.889 1.858 1.864 501,401 1.8636 -0.66%
2016-09-06 0 3.020 2.870 3.020 2.850 3.030 439,000 1,315,310 2.9962 1.876 1.783 1.876 1.771 1.882 706,629 1.8614 5.59%
2016-09-05 0 2.860 2.800 2.940 2.860 2.860 5,000 14,300 2.8600 1.777 1.740 1.827 1.777 1.777 8,048 1.7768 2.14%
2016-09-02 0 2.800 2.870 2.910 2.760 3.000 15,500 43,820 2.8271 1.740 1.783 1.808 1.715 1.864 24,949 1.7564 -7.89%
2016-09-01 0 3.040 2.940 3.100 2.930 3.040 8,500 25,455 2.9947 1.889 1.827 1.926 1.820 1.889 13,682 1.8605 5.56%
2016-08-31 0 2.880 2.770 2.880 - - 0 0 - 1.789 1.721 1.789 - - 0 - 0.00%
2016-08-30 0 2.880 2.880 3.000 2.730 2.730 1,000 2,730 2.7300 1.789 1.789 1.864 1.696 1.696 1,610 1.6960 0.35%
2016-08-29 0 2.870 2.730 3.020 - - 0 0 - 1.783 1.696 1.876 - - 0 - 0.00%
2016-08-26 0 2.870 2.870 2.910 2.800 2.800 13,000 36,400 2.8000 1.783 1.783 1.808 1.740 1.740 20,925 1.7395 0.70%
2016-08-25 0 2.850 2.850 2.880 2.740 2.750 4,000 10,965 2.7413 1.771 1.771 1.789 1.702 1.708 6,439 1.7030 -2.06%
2016-08-24 0 2.910 2.810 2.970 2.880 2.910 27,000 78,290 2.8996 1.808 1.746 1.845 1.789 1.808 43,460 1.8014 -2.68%
2016-08-23 0 2.990 2.900 2.990 3.000 3.000 2,000 6,000 3.0000 1.858 1.802 1.858 1.864 1.864 3,219 1.8638 -0.99%
2016-08-22 0 3.020 2.850 3.020 2.940 3.030 32,000 94,515 2.9536 1.876 1.771 1.876 1.827 1.882 51,508 1.8349 -2.58%
2016-08-19 0 3.100 2.920 3.100 2.930 3.180 55,500 166,480 2.9996 1.926 1.814 1.926 1.820 1.976 89,335 1.8636 0.65%
2016-08-18 0 3.080 2.950 3.090 3.030 3.080 1,500 4,570 3.0467 1.913 1.833 1.920 1.882 1.913 2,414 1.8928 -0.65%
2016-08-17 0 3.100 2.970 3.150 - - 0 0 - 1.926 1.845 1.957 - - 0 - 0.00%
2016-08-16 0 3.100 3.000 3.140 2.940 3.160 70,000 215,560 3.0794 1.926 1.864 1.951 1.827 1.963 112,674 1.9131 0.00%
2016-08-15 0 3.100 3.010 3.100 3.000 3.280 15,500 47,760 3.0813 1.926 1.870 1.926 1.864 2.038 24,949 1.9143 0.65%
2016-08-12 0 3.080 3.010 3.140 3.000 3.160 10,500 32,520 3.0971 1.913 1.870 1.951 1.864 1.963 16,901 1.9241 1.65%
2016-08-11 0 3.030 3.030 3.160 3.030 3.030 1,500 4,545 3.0300 1.882 1.882 1.963 1.882 1.882 2,414 1.8824 -4.42%
2016-08-10 0 3.170 3.030 3.170 - - 12,000 38,160 3.1800 1.969 1.882 1.969 - - 19,316 1.9756 -0.31%
2016-08-09 0 3.180 3.020 3.170 3.000 3.200 216,500 687,070 3.1735 1.976 1.876 1.969 1.864 1.988 348,486 1.9716 2.58%
2016-08-08 0 3.100 2.870 3.150 3.100 3.100 47,000 145,700 3.1000 1.926 1.783 1.957 1.926 1.926 75,653 1.9259 0.00%
2016-08-05 0 3.100 3.010 3.100 3.000 3.280 575,500 1,767,890 3.0719 1.926 1.870 1.926 1.864 2.038 926,344 1.9085 0.00%
2016-08-04 0 3.100 3.010 3.170 2.920 3.380 782,500 2,486,715 3.1779 1.926 1.870 1.969 1.814 2.100 1,259,539 1.9743 -3.13%
2016-08-03 0 3.200 3.010 3.220 - - 0 0 - 1.988 1.870 2.000 - - 0 - 0.00%
2016-08-01 0 3.200 3.100 3.200 3.200 3.450 4,000 13,120 3.2800 1.988 1.926 1.988 1.988 2.143 6,439 2.0377 -2.14%
2016-07-29 0 3.270 3.000 3.270 3.000 3.620 675,000 2,122,105 3.1439 2.032 1.864 2.032 1.864 2.249 1,086,503 1.9532 -7.63%
2016-07-28 0 3.540 3.280 3.520 3.270 3.640 18,000 62,055 3.4475 2.199 2.038 2.187 2.032 2.261 28,973 2.1418 2.02%
2016-07-27 0 3.470 3.360 3.470 3.360 3.650 11,000 37,610 3.4191 2.156 2.087 2.156 2.087 2.268 17,706 2.1241 -3.07%
2016-07-26 0 3.580 3.340 3.580 3.300 3.640 74,500 252,880 3.3944 2.224 2.075 2.224 2.050 2.261 119,918 2.1088 2.29%
2016-07-25 0 3.500 3.330 3.500 3.220 3.540 4,000 13,360 3.3400 2.174 2.069 2.174 2.000 2.199 6,439 2.0750 -1.41%
2016-07-22 0 3.550 3.440 3.550 3.450 3.750 154,000 543,605 3.5299 2.205 2.137 2.205 2.143 2.330 247,884 2.1930 -0.84%
2016-07-21 0 3.580 3.490 3.590 3.500 3.620 24,000 85,375 3.5573 2.224 2.168 2.230 2.174 2.249 38,631 2.2100 -1.10%
2016-07-20 0 3.620 3.430 3.620 3.470 3.630 23,000 79,905 3.4741 2.249 2.131 2.249 2.156 2.255 37,022 2.1583 1.12%
2016-07-19 0 3.580 3.490 3.580 3.480 3.700 118,000 423,120 3.5858 2.224 2.168 2.224 2.162 2.299 189,937 2.2277 0.00%
2016-07-18 0 3.580 3.510 3.640 3.450 3.800 369,000 1,275,740 3.4573 2.224 2.181 2.261 2.143 2.361 593,955 2.1479 -3.24%
2016-07-15 0 3.700 3.520 3.700 3.500 3.750 5,000 17,765 3.5530 2.299 2.187 2.299 2.174 2.330 8,048 2.2073 -0.80%
2016-07-14 0 3.730 3.510 3.730 - - 0 0 - 2.317 2.181 2.317 - - 0 - -0.53%
2016-07-13 0 3.750 3.490 3.750 3.500 3.950 9,500 33,990 3.5779 2.330 2.168 2.330 2.174 2.454 15,292 2.2228 -1.32%
2016-07-12 0 3.800 3.500 3.800 - - 0 0 - 2.361 2.174 2.361 - - 0 - -1.81%
2016-07-11 0 3.870 3.430 3.870 3.820 3.940 1,000 3,880 3.8800 2.404 2.131 2.404 2.373 2.448 1,610 2.4105 2.38%
2016-07-08 0 3.780 3.450 3.780 3.850 3.850 500 1,925 3.8500 2.348 2.143 2.348 2.392 2.392 805 2.3918 3.56%
2016-07-07 0 3.650 3.470 3.650 3.470 3.720 49,000 171,610 3.5022 2.268 2.156 2.268 2.156 2.311 78,872 2.1758 -1.88%
2016-07-06 0 3.720 3.510 3.830 3.480 3.720 34,500 123,880 3.5907 2.311 2.181 2.379 2.162 2.311 55,532 2.2308 0.00%
2016-07-05 0 3.720 3.720 3.830 3.700 3.710 21,500 79,555 3.7002 2.311 2.311 2.379 2.299 2.305 34,607 2.2988 1.36%
2016-07-04 0 3.670 3.670 3.920 3.670 3.710 7,000 25,890 3.6986 2.280 2.280 2.435 2.280 2.305 11,267 2.2978 -5.90%
2016-06-30 0 3.900 3.620 3.900 3.600 4.100 26,500 98,600 3.7208 2.423 2.249 2.423 2.237 2.547 42,655 2.3116 8.33%
2016-06-29 0 3.600 3.500 3.690 3.580 3.600 42,000 150,695 3.5880 2.237 2.174 2.292 2.224 2.237 67,605 2.2291 -2.44%
2016-06-28 0 3.690 3.500 3.700 3.490 3.690 354,000 1,305,485 3.6878 2.292 2.174 2.299 2.168 2.292 569,810 2.2911 5.43%
2016-06-27 0 3.500 3.500 3.730 3.440 3.450 6,000 20,675 3.4458 2.174 2.174 2.317 2.137 2.143 9,658 2.1408 -2.78%
2016-06-24 0 3.600 3.500 3.600 3.600 3.660 47,000 169,710 3.6109 2.237 2.174 2.237 2.237 2.274 75,653 2.2433 -2.70%
2016-06-23 0 3.700 3.660 3.880 3.680 3.700 20,500 75,590 3.6873 2.299 2.274 2.410 2.286 2.299 32,997 2.2908 -4.64%
2016-06-22 0 3.880 3.720 3.920 3.880 3.880 60,000 232,800 3.8800 2.410 2.311 2.435 2.410 2.410 96,578 2.4105 0.00%
2016-06-21 0 3.880 3.680 3.890 3.880 3.880 200,000 776,000 3.8800 2.410 2.286 2.417 2.410 2.410 321,927 2.4105 4.02%
2016-06-20 0 3.730 3.730 3.920 3.690 3.940 321,000 1,261,650 3.9304 2.317 2.317 2.435 2.292 2.448 516,693 2.4418 -4.11%
2016-06-17 0 3.890 3.720 3.890 3.850 3.900 183,000 713,500 3.8989 2.417 2.311 2.417 2.392 2.423 294,563 2.4222 -1.52%
2016-06-16 0 3.950 3.700 3.950 3.950 3.950 538,000 2,125,100 3.9500 2.454 2.299 2.454 2.454 2.454 865,983 2.4540 3.95%
2016-06-15 0 3.800 3.670 3.900 3.800 3.800 10,000 38,000 3.8000 2.361 2.280 2.423 2.361 2.361 16,096 2.3608 -2.56%
2016-06-14 0 3.900 3.700 3.900 3.890 3.900 376,000 1,462,900 3.8907 2.423 2.299 2.423 2.417 2.423 605,222 2.4171 0.00%
2016-06-13 0 3.900 3.690 3.900 - - 0 0 - 2.423 2.292 2.423 - - 0 - -0.51%
2016-06-10 0 3.920 3.710 3.920 - - 0 0 - 2.435 2.305 2.435 - - 0 - -0.76%
2016-06-08 0 3.950 3.890 3.950 3.890 3.950 20,500 80,245 3.9144 2.454 2.417 2.454 2.417 2.454 32,997 2.4319 6.76%
2016-06-07 0 3.700 3.500 3.890 - - 0 0 - 2.299 2.174 2.417 - - 0 - 0.00%
2016-06-06 0 3.700 3.680 3.700 3.700 3.720 5,500 20,430 3.7145 2.299 2.286 2.299 2.299 2.311 8,853 2.3077 -4.88%
2016-06-03 0 3.890 3.730 3.890 - - 0 0 - 2.417 2.317 2.417 - - 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 2.423 2.299 2.423 2.423 2.454 1,665,166 2.4233 0.00%
2016-06-01 0 3.900 3.850 3.900 3.900 3.910 1,296,000 5,054,450 3.9000 2.423 2.392 2.423 2.423 2.429 2,086,086 2.4229 0.00%
2016-05-31 0 3.900 3.800 3.900 3.910 3.910 2,500 9,775 3.9100 2.423 2.361 2.423 2.429 2.429 4,024 2.4291 -6.02%
2016-05-30 0 4.150 3.850 4.150 3.550 4.150 94,000 361,965 3.8507 2.578 2.392 2.578 2.205 2.578 151,306 2.3923 16.90%
2016-05-27 0 3.550 3.550 3.600 3.500 3.550 23,000 80,610 3.5048 2.205 2.205 2.237 2.174 2.205 37,022 2.1774 0.00%
2016-05-26 0 3.550 3.360 3.680 3.350 3.550 23,000 79,630 3.4622 2.205 2.087 2.286 2.081 2.205 37,022 2.1509 3.80%
2016-05-25 0 3.420 3.400 3.550 - - 0 0 - 2.125 2.112 2.205 - - 0 - 0.00%
2016-05-24 0 3.420 3.420 3.530 3.410 3.410 6,500 22,165 3.4100 2.125 2.125 2.193 2.118 2.118 10,463 2.1185 -2.29%
2016-05-23 0 3.500 3.360 3.560 3.340 3.500 2,500 8,430 3.3720 2.174 2.087 2.212 2.075 2.174 4,024 2.0949 4.17%
2016-05-20 0 3.360 3.360 3.590 3.350 3.780 130,500 457,945 3.5092 2.087 2.087 2.230 2.081 2.348 210,057 2.1801 -4.00%
2016-05-19 0 3.500 3.500 3.920 3.500 3.520 32,000 112,040 3.5013 2.174 2.174 2.435 2.174 2.187 51,508 2.1752 -5.41%
2016-05-18 0 3.700 3.650 3.900 3.700 3.700 1,000 3,700 3.7000 2.299 2.268 2.423 2.299 2.299 1,610 2.2987 -1.33%
2016-05-17 0 3.750 3.680 3.940 3.550 4.050 50,500 188,755 3.7377 2.330 2.286 2.448 2.205 2.516 81,287 2.3221 -5.06%
2016-05-16 0 3.950 3.930 4.100 3.950 4.250 26,500 106,055 4.0021 2.454 2.442 2.547 2.454 2.640 42,655 2.4863 -1.00%
2016-05-13 0 3.990 3.780 3.990 3.900 4.000 11,000 43,595 3.9632 2.479 2.348 2.479 2.423 2.485 17,706 2.4622 5.00%
2016-05-12 0 3.800 3.640 3.990 3.630 4.000 10,000 37,175 3.7175 2.361 2.261 2.479 2.255 2.485 16,096 2.3095 -4.76%
2016-05-11 0 3.990 3.700 4.000 3.990 3.990 500 1,995 3.9900 2.479 2.299 2.485 2.479 2.479 805 2.4788 5.00%
2016-05-10 0 3.800 3.630 4.000 3.800 4.000 8,000 31,705 3.9631 2.361 2.255 2.485 2.361 2.485 12,877 2.4621 -5.00%
2016-05-09 0 4.000 3.810 4.020 3.850 4.000 12,000 46,660 3.8883 2.485 2.367 2.497 2.392 2.485 19,316 2.4157 -3.61%
2016-05-06 0 4.150 3.870 4.150 4.150 4.200 2,500 10,425 4.1700 2.578 2.404 2.578 2.578 2.609 4,024 2.5907 1.22%
2016-05-05 0 4.100 4.100 4.130 4.100 4.130 39,000 160,145 4.1063 2.547 2.547 2.566 2.547 2.566 62,776 2.5511 3.54%
2016-05-04 0 3.960 3.900 4.020 3.960 4.000 5,000 19,900 3.9800 2.460 2.423 2.497 2.460 2.485 8,048 2.4726 -1.00%
2016-05-03 0 4.000 4.000 4.150 3.970 4.050 10,500 42,410 4.0390 2.485 2.485 2.578 2.466 2.516 16,901 2.5093 -1.23%
2016-04-29 0 4.050 4.050 4.170 4.050 4.050 5,000 20,250 4.0500 2.516 2.516 2.591 2.516 2.516 8,048 2.5161 0.00%
2016-04-28 0 4.050 4.050 4.200 4.000 4.050 9,000 36,300 4.0333 2.516 2.516 2.609 2.485 2.516 14,487 2.5057 0.00%
2016-04-27 0 4.050 4.030 4.220 4.050 4.070 21,500 87,230 4.0572 2.516 2.504 2.622 2.516 2.529 34,607 2.5206 -1.22%
2016-04-26 0 4.100 4.080 4.200 4.100 4.320 39,000 161,090 4.1305 2.547 2.535 2.609 2.547 2.684 62,776 2.5661 -3.53%
2016-04-25 0 4.250 4.100 4.250 - - 0 0 - 2.640 2.547 2.640 - - 0 - -0.23%
2016-04-22 0 4.260 4.100 4.270 4.110 4.480 20,500 87,195 4.2534 2.647 2.547 2.653 2.553 2.783 32,997 2.6425 1.43%
2016-04-21 0 4.200 4.200 4.380 4.040 4.240 103,500 433,265 4.1861 2.609 2.609 2.721 2.510 2.634 166,597 2.6007 2.44%
2016-04-20 0 4.100 4.000 4.100 4.090 4.100 17,500 71,675 4.0957 2.547 2.485 2.547 2.541 2.547 28,169 2.5445 1.23%
2016-04-19 0 4.050 4.000 4.050 4.100 4.180 57,000 233,825 4.1022 2.516 2.485 2.516 2.547 2.597 91,749 2.5485 -1.22%
2016-04-18 0 4.100 3.920 4.100 3.900 4.180 21,500 85,190 3.9623 2.547 2.435 2.547 2.423 2.597 34,607 2.4616 3.80%
2016-04-15 0 3.950 3.950 4.300 3.910 4.000 147,000 582,510 3.9627 2.454 2.454 2.671 2.429 2.485 236,616 2.4618 0.00%
2016-04-14 0 3.950 3.920 4.050 3.900 4.250 83,000 342,010 4.1206 2.454 2.435 2.516 2.423 2.640 133,600 2.5600 -7.71%
2016-04-13 0 4.280 4.090 4.290 4.280 4.290 10,500 44,945 4.2805 2.659 2.541 2.665 2.659 2.665 16,901 2.6593 4.65%
2016-04-12 0 4.090 4.090 4.320 4.080 4.200 17,500 72,600 4.1486 2.541 2.541 2.684 2.535 2.609 28,169 2.5773 -2.62%
2016-04-11 0 4.200 4.070 4.250 - - 0 0 - 2.609 2.529 2.640 - - 0 - 0.00%
2016-04-08 0 4.200 4.020 4.250 4.000 4.200 49,500 201,375 4.0682 2.609 2.497 2.640 2.485 2.609 79,677 2.5274 2.19%
2016-04-07 0 4.110 4.110 4.290 4.110 4.120 1,000 4,115 4.1150 2.553 2.553 2.665 2.553 2.560 1,610 2.5565 -2.38%
2016-04-06 0 4.210 4.210 4.400 4.210 4.620 60,500 260,435 4.3047 2.616 2.616 2.734 2.616 2.870 97,383 2.6743 -4.32%
2016-04-05 0 4.400 4.230 4.450 4.200 4.400 68,000 292,960 4.3082 2.734 2.628 2.765 2.609 2.734 109,455 2.6765 0.00%
2016-04-01 0 4.400 4.300 4.420 4.050 4.450 164,000 692,345 4.2216 2.734 2.671 2.746 2.516 2.765 263,980 2.6227 9.73%
2016-03-31 0 4.010 4.010 4.100 3.950 4.200 53,000 218,870 4.1296 2.491 2.491 2.547 2.454 2.609 85,311 2.5656 1.52%
2016-03-30 0 3.950 3.700 4.200 3.950 4.340 105,000 446,770 4.2550 2.454 2.299 2.609 2.454 2.696 169,012 2.6434 2.86%
2016-03-29 0 3.840 3.660 4.050 3.690 3.900 21,000 79,770 3.7986 2.386 2.274 2.516 2.292 2.423 33,802 2.3599 4.07%
2016-03-24 0 3.690 3.690 3.790 3.600 3.630 7,500 27,150 3.6200 2.292 2.292 2.355 2.237 2.255 12,072 2.2490 -2.89%
2016-03-23 0 3.800 3.590 3.800 3.800 3.800 4,500 17,100 3.8000 2.361 2.230 2.361 2.361 2.361 7,243 2.3608 2.15%
2016-03-22 0 3.720 3.670 3.790 - - 0 0 - 2.311 2.280 2.355 - - 0 - 0.00%
2016-03-21 0 3.720 3.720 3.890 3.650 3.760 10,000 37,170 3.7170 2.311 2.311 2.417 2.268 2.336 16,096 2.3092 -4.62%
2016-03-18 0 3.900 3.750 3.900 4.000 4.000 10,000 40,000 4.0000 2.423 2.330 2.423 2.485 2.485 16,096 2.4850 0.00%
2016-03-17 0 3.900 3.720 3.990 - - 0 0 - 2.423 2.311 2.479 - - 0 - 0.00%
2016-03-16 0 3.900 3.710 3.990 - - 0 0 - 2.423 2.305 2.479 - - 0 - 0.00%
2016-03-15 0 3.900 3.700 3.990 - - 0 0 - 2.423 2.299 2.479 - - 0 - 0.00%
2016-03-14 0 3.900 3.700 4.070 3.800 3.960 7,000 27,220 3.8886 2.423 2.299 2.529 2.361 2.460 11,267 2.4158 2.63%
2016-03-11 0 3.800 3.720 4.000 - - 0 0 - 2.361 2.311 2.485 - - 0 - 0.00%
2016-03-10 0 3.800 3.690 4.000 3.800 3.800 10,000 38,000 3.8000 2.361 2.292 2.485 2.361 2.361 16,096 2.3608 0.80%
2016-03-09 0 3.770 3.770 3.960 - - 0 0 - 2.342 2.342 2.460 - - 0 - 0.27%
2016-03-08 0 3.760 3.750 4.000 3.760 3.760 10,000 37,600 3.7600 2.336 2.330 2.485 2.336 2.336 16,096 2.3359 -6.93%
2016-03-07 0 4.040 3.760 4.040 4.000 4.080 10,500 42,325 4.0310 2.510 2.336 2.510 2.485 2.535 16,901 2.5043 3.32%
2016-03-04 0 3.910 3.770 4.250 3.910 3.910 18,500 72,485 3.9181 2.429 2.342 2.640 2.429 2.429 29,778 2.4342 -2.01%
2016-03-03 0 3.990 3.720 3.990 - - 0 0 - 2.479 2.311 2.479 - - 0 - -0.25%
2016-03-02 0 4.000 3.710 4.000 4.010 4.010 5,000 20,050 4.0100 2.485 2.305 2.485 2.491 2.491 8,048 2.4912 3.09%
2016-03-01 0 3.880 3.700 3.880 3.650 3.880 38,000 142,305 3.7449 2.410 2.299 2.410 2.268 2.410 61,166 2.3265 -3.00%
2016-02-29 0 4.000 3.760 4.100 - - 0 0 - 2.485 2.336 2.547 - - 0 - 0.00%
2016-02-26 0 4.000 3.900 4.000 3.900 4.000 42,500 167,475 3.9406 2.485 2.423 2.485 2.423 2.485 68,409 2.4481 6.38%
2016-02-25 0 3.760 3.760 4.180 3.750 3.750 20,000 75,000 3.7500 2.336 2.336 2.597 2.330 2.330 32,193 2.3297 0.27%
2016-02-24 0 3.750 3.750 3.800 3.740 3.800 3,500 13,210 3.7743 2.330 2.330 2.361 2.324 2.361 5,634 2.3448 -2.60%
2016-02-23 0 3.850 3.800 3.990 3.850 3.990 6,500 25,235 3.8823 2.392 2.361 2.479 2.392 2.479 10,463 2.4119 -4.70%
2016-02-22 0 4.040 3.900 4.100 4.040 4.050 5,000 20,225 4.0450 2.510 2.423 2.547 2.510 2.516 8,048 2.5130 -1.46%
2016-02-19 0 4.100 4.090 4.100 4.100 4.390 13,500 58,250 4.3148 2.547 2.541 2.547 2.547 2.727 21,730 2.6806 2.50%
2016-02-18 0 4.000 3.860 4.290 - - 0 0 - 2.485 2.398 2.665 - - 0 - 0.00%
2016-02-17 0 4.000 3.820 4.000 4.000 4.000 6,000 24,000 4.0000 2.485 2.373 2.485 2.485 2.485 9,658 2.4850 -2.44%
2016-02-16 0 4.100 3.870 4.100 - - 0 0 - 2.547 2.404 2.547 - - 0 - 0.00%
2016-02-15 0 4.100 3.900 4.100 - - 0 0 - 2.547 2.423 2.547 - - 0 - 0.00%
2016-02-12 0 4.100 3.800 4.100 - - 0 0 - 2.547 2.361 2.547 - - 0 - -2.15%
2016-02-11 0 4.190 3.810 4.190 - - 0 0 - 2.603 2.367 2.603 - - 0 - -0.24%
2016-02-05 0 4.200 3.900 4.200 3.920 4.200 18,000 72,675 4.0375 2.609 2.423 2.609 2.435 2.609 28,973 2.5083 2.69%
2016-02-04 0 4.090 4.010 4.210 3.840 4.180 15,000 60,995 4.0663 2.541 2.491 2.616 2.386 2.597 24,145 2.5262 0.99%
2016-02-03 0 4.050 3.810 4.150 3.720 4.330 24,500 94,530 3.8584 2.516 2.367 2.578 2.311 2.690 39,436 2.3970 -3.57%
2016-02-02 0 4.200 4.020 4.320 4.000 4.200 14,000 58,380 4.1700 2.609 2.497 2.684 2.485 2.609 22,535 2.5907 2.44%
2016-02-01 0 4.100 3.860 4.240 4.180 4.180 500 2,090 4.1800 2.547 2.398 2.634 2.597 2.597 805 2.5969 0.00%
2016-01-29 0 4.100 3.950 4.180 3.960 4.300 36,500 145,640 3.9901 2.547 2.454 2.597 2.460 2.671 58,752 2.4789 -0.73%
2016-01-28 0 4.130 4.100 4.130 4.130 4.700 37,500 160,760 4.2869 2.566 2.547 2.566 2.566 2.920 60,361 2.6633 5.09%
2016-01-27 0 3.930 3.800 3.940 3.800 3.930 37,500 144,675 3.8580 2.442 2.361 2.448 2.361 2.442 60,361 2.3968 0.77%
2016-01-26 0 3.900 3.820 4.070 3.900 3.900 6,000 23,400 3.9000 2.423 2.373 2.529 2.423 2.423 9,658 2.4229 1.04%
2016-01-25 0 3.860 3.850 4.100 3.820 3.860 15,000 57,580 3.8387 2.398 2.392 2.547 2.373 2.398 24,145 2.3848 0.00%
2016-01-22 0 3.860 3.860 4.030 - - 0 0 - 2.398 2.398 2.504 - - 0 - 1.05%
2016-01-21 0 3.820 3.820 3.990 3.820 4.090 22,500 88,780 3.9458 2.373 2.373 2.479 2.373 2.541 36,217 2.4514 -6.83%
2016-01-20 0 4.100 3.880 4.100 3.900 4.100 61,500 249,980 4.0647 2.547 2.410 2.547 2.423 2.547 98,992 2.5252 -1.44%
2016-01-19 0 4.160 3.950 4.170 3.920 4.160 10,500 41,280 3.9314 2.584 2.454 2.591 2.435 2.584 16,901 2.4424 -0.48%
2016-01-18 0 4.180 3.850 4.180 4.180 4.180 4,000 16,720 4.1800 2.597 2.392 2.597 2.597 2.597 6,439 2.5969 3.98%
2016-01-15 0 4.020 3.680 4.020 3.850 4.030 36,000 139,960 3.8878 2.497 2.286 2.497 2.392 2.504 57,947 2.4153 4.69%
2016-01-14 0 3.840 3.780 3.850 3.840 4.000 46,500 179,035 3.8502 2.386 2.348 2.392 2.386 2.485 74,848 2.3920 3.78%
2016-01-13 0 3.700 3.610 3.850 3.700 4.040 61,000 232,015 3.8035 2.299 2.243 2.392 2.299 2.510 98,188 2.3630 -7.50%
2016-01-12 0 4.000 3.720 4.000 4.000 4.000 1,000 4,000 4.0000 2.485 2.311 2.485 2.485 2.485 1,610 2.4850 0.00%
2016-01-11 0 4.000 4.000 4.180 4.000 4.150 22,500 90,075 4.0033 2.485 2.485 2.597 2.485 2.578 36,217 2.4871 -3.61%
2016-01-08 0 4.150 3.920 4.150 4.150 4.150 1,500 6,225 4.1500 2.578 2.435 2.578 2.578 2.578 2,414 2.5782 1.22%
2016-01-07 0 4.100 4.000 4.100 3.800 4.250 92,500 367,435 3.9723 2.547 2.485 2.547 2.361 2.640 148,891 2.4678 -4.65%
2016-01-06 0 4.300 4.300 4.500 4.300 4.500 12,000 53,200 4.4333 2.671 2.671 2.796 2.671 2.796 19,316 2.7542 -4.44%
2016-01-05 0 4.500 4.200 4.500 4.210 4.500 16,500 72,580 4.3988 2.796 2.609 2.796 2.616 2.796 26,559 2.7328 1.12%
2016-01-04 0 4.450 4.410 4.450 4.450 4.700 35,000 161,335 4.6096 2.765 2.740 2.765 2.765 2.920 56,337 2.8637 -4.71%
2015-12-31 0 4.670 4.430 4.700 - - 0 0 - 2.901 2.752 2.920 - - 0 - 0.00%
2015-12-30 0 4.670 4.500 4.670 4.590 4.790 119,500 556,485 4.6568 2.901 2.796 2.901 2.852 2.976 192,351 2.8931 1.74%
2015-12-29 0 4.590 4.450 4.590 4.350 4.700 112,500 517,575 4.6007 2.852 2.765 2.852 2.702 2.920 181,084 2.8582 -1.92%
2015-12-28 0 4.680 4.200 4.680 4.480 4.680 5,000 22,510 4.5020 2.907 2.609 2.907 2.783 2.907 8,048 2.7969 4.23%
2015-12-24 0 4.490 4.160 4.550 - - 0 0 - 2.789 2.584 2.827 - - 0 - 0.00%
2015-12-23 0 4.490 4.150 4.490 - - 0 0 - 2.789 2.578 2.789 - - 0 - -0.22%
2015-12-22 0 4.500 4.190 4.500 4.530 4.530 10,000 45,300 4.5300 2.796 2.603 2.796 2.814 2.814 16,096 2.8143 0.22%
2015-12-21 0 4.490 4.060 4.490 4.160 4.490 62,000 268,070 4.3237 2.789 2.522 2.789 2.584 2.789 99,797 2.6861 9.25%
2015-12-18 0 4.110 4.100 4.150 - - 0 0 - 2.553 2.547 2.578 - - 0 - 0.00%
2015-12-17 0 4.110 4.110 4.160 4.000 4.160 44,000 181,105 4.1160 2.553 2.553 2.584 2.485 2.584 70,824 2.5571 -2.61%
2015-12-16 0 4.220 4.080 4.220 4.280 4.280 2,000 8,560 4.2800 2.622 2.535 2.622 2.659 2.659 3,219 2.6590 -1.86%
2015-12-15 0 4.300 4.030 4.300 4.310 4.310 4,000 17,240 4.3100 2.671 2.504 2.671 2.678 2.678 6,439 2.6776 0.00%
2015-12-14 0 4.300 4.150 4.350 4.250 4.350 33,500 144,075 4.3007 2.671 2.578 2.702 2.640 2.702 53,923 2.6719 -3.80%
2015-12-11 0 4.470 4.150 4.480 4.320 4.490 138,000 618,585 4.4825 2.777 2.578 2.783 2.684 2.789 222,130 2.7848 3.95%
2015-12-10 0 4.300 4.130 4.390 4.300 4.300 500 2,150 4.3000 2.671 2.566 2.727 2.671 2.671 805 2.6714 0.00%
2015-12-09 0 4.300 4.300 4.410 4.180 4.280 55,500 233,630 4.2095 2.671 2.671 2.740 2.597 2.659 89,335 2.6152 -4.44%
2015-12-08 0 4.500 4.320 4.500 - - 0 0 - 2.796 2.684 2.796 - - 0 - -4.26%
2015-12-07 0 4.700 4.540 4.700 - - 0 0 - 2.920 2.821 2.920 - - 0 - -1.67%
2015-12-04 0 4.780 4.420 4.780 - - 0 0 - 2.970 2.746 2.970 - - 0 - -0.42%
2015-12-03 0 4.800 4.500 4.800 4.630 4.870 23,500 112,325 4.7798 2.982 2.796 2.982 2.876 3.026 37,826 2.9695 3.67%
2015-12-02 0 4.630 4.550 4.700 4.380 4.650 82,500 369,680 4.4810 2.876 2.827 2.920 2.721 2.889 132,795 2.7838 -1.49%
2015-12-01 0 4.700 4.500 4.750 4.500 4.700 23,000 106,650 4.6370 2.920 2.796 2.951 2.796 2.920 37,022 2.8808 0.00%
2015-11-30 0 4.700 4.660 4.700 - - 0 0 - 2.920 2.895 2.920 - - 0 - -2.08%
2015-11-27 0 4.800 4.560 4.800 - - 0 0 - 2.982 2.833 2.982 - - 0 - -0.41%
2015-11-26 0 4.820 4.600 4.820 - - 0 0 - 2.994 2.858 2.994 - - 0 - 0.00%
2015-11-25 0 4.820 4.660 4.880 4.600 4.820 61,000 282,630 4.6333 2.994 2.895 3.032 2.858 2.994 98,188 2.8785 5.24%
2015-11-24 0 4.580 4.580 4.700 4.540 4.710 30,000 138,495 4.6165 2.845 2.845 2.920 2.821 2.926 48,289 2.8680 -6.34%
2015-11-23 0 4.890 4.500 4.900 4.500 4.890 84,000 382,605 4.5548 3.038 2.796 3.044 2.796 3.038 135,209 2.8297 1.87%
2015-11-20 0 4.800 4.670 4.900 4.520 4.990 22,000 105,290 4.7859 2.982 2.901 3.044 2.808 3.100 35,412 2.9733 0.00%
2015-11-19 0 4.800 4.510 4.800 4.450 4.800 48,500 223,605 4.6104 2.982 2.802 2.982 2.765 2.982 78,067 2.8643 1.05%
2015-11-18 0 4.750 4.710 4.750 4.590 5.010 117,500 560,265 4.7682 2.951 2.926 2.951 2.852 3.113 189,132 2.9623 4.40%
2015-11-17 0 4.550 4.500 4.620 4.210 4.550 239,500 1,074,420 4.4861 2.827 2.796 2.870 2.616 2.827 385,507 2.7870 5.81%
2015-11-16 0 4.300 4.260 4.420 4.200 4.420 6,000 26,100 4.3500 2.671 2.647 2.746 2.609 2.746 9,658 2.7025 -3.80%
2015-11-13 0 4.470 4.130 4.470 4.020 4.470 4,500 19,115 4.2478 2.777 2.566 2.777 2.497 2.777 7,243 2.6390 1.13%
2015-11-12 0 4.420 4.260 4.430 4.250 4.420 12,000 51,165 4.2638 2.746 2.647 2.752 2.640 2.746 19,316 2.6489 1.38%
2015-11-11 0 4.360 4.230 4.390 4.150 4.360 19,500 84,295 4.3228 2.709 2.628 2.727 2.578 2.709 31,388 2.6856 -1.36%
2015-11-10 0 4.420 4.300 4.420 4.230 4.420 36,000 158,035 4.3899 2.746 2.671 2.746 2.628 2.746 57,947 2.7272 3.03%
2015-11-09 0 4.290 4.230 4.460 4.210 4.290 5,000 21,400 4.2800 2.665 2.628 2.771 2.616 2.665 8,048 2.6590 -2.28%
2015-11-06 0 4.390 4.290 4.400 4.130 4.520 37,500 167,015 4.4537 2.727 2.665 2.734 2.566 2.808 60,361 2.7669 -0.68%
2015-11-05 0 4.420 4.350 4.680 4.120 4.690 46,500 199,525 4.2909 2.746 2.702 2.907 2.560 2.914 74,848 2.6657 5.24%
2015-11-04 0 4.200 4.190 4.270 4.200 4.270 14,500 61,060 4.2110 2.609 2.603 2.653 2.609 2.653 23,340 2.6161 0.00%
2015-11-03 0 4.200 4.200 4.380 4.120 4.160 4,000 16,595 4.1488 2.609 2.609 2.721 2.560 2.584 6,439 2.5774 1.94%
2015-11-02 0 4.120 4.110 4.300 4.100 4.120 6,000 24,705 4.1175 2.560 2.553 2.671 2.547 2.560 9,658 2.5580 -4.19%
2015-10-30 0 4.300 4.100 4.300 4.100 4.300 10,500 44,940 4.2800 2.671 2.547 2.671 2.547 2.671 16,901 2.6590 4.88%
2015-10-29 0 4.100 4.100 4.380 4.060 4.260 22,500 94,710 4.2093 2.547 2.547 2.721 2.522 2.647 36,217 2.6151 -1.91%
2015-10-28 0 4.180 4.180 4.270 4.020 4.290 55,500 232,375 4.1869 2.597 2.597 2.653 2.497 2.665 89,335 2.6012 4.50%
2015-10-27 0 4.000 4.000 4.250 3.990 4.280 43,500 183,560 4.2198 2.485 2.485 2.640 2.479 2.659 70,019 2.6216 -8.68%
2015-10-26 0 4.380 4.380 4.480 4.200 4.380 6,500 28,175 4.3346 2.721 2.721 2.783 2.609 2.721 10,463 2.6929 -0.23%
2015-10-23 0 4.390 4.190 4.390 4.180 4.390 5,500 23,730 4.3145 2.727 2.603 2.727 2.597 2.727 8,853 2.6805 5.53%
2015-10-22 0 4.160 4.160 4.180 4.150 4.520 210,000 894,590 4.2600 2.584 2.584 2.597 2.578 2.808 338,023 2.6465 -8.77%
2015-10-20 0 4.560 4.560 4.650 4.460 4.560 5,000 22,710 4.5420 2.833 2.833 2.889 2.771 2.833 8,048 2.8218 -1.94%
2015-10-19 0 4.650 4.490 4.650 4.430 4.650 18,000 83,355 4.6308 2.889 2.789 2.889 2.752 2.889 28,973 2.8769 0.00%
2015-10-16 0 4.650 4.510 4.650 4.640 4.710 29,500 137,870 4.6736 2.889 2.802 2.889 2.883 2.926 47,484 2.9035 0.00%
2015-10-15 0 4.650 4.650 4.730 4.640 4.700 27,500 128,220 4.6625 2.889 2.889 2.939 2.883 2.920 44,265 2.8966 -0.64%
2015-10-14 0 4.680 4.680 4.880 4.640 4.840 86,000 404,700 4.7058 2.907 2.907 3.032 2.883 3.007 138,429 2.9235 -4.49%
2015-10-13 0 4.900 4.750 4.950 4.800 4.900 31,500 152,555 4.8430 3.044 2.951 3.075 2.982 3.044 50,703 3.0088 -2.97%
2015-10-12 0 5.050 4.950 5.100 4.800 5.050 19,500 96,850 4.9667 3.137 3.075 3.168 2.982 3.137 31,388 3.0856 0.60%
2015-10-09 0 5.020 4.960 5.020 5.050 5.250 16,500 85,555 5.1852 3.119 3.081 3.119 3.137 3.262 26,559 3.2213 -1.57%
2015-10-08 0 5.100 5.000 5.200 4.600 5.400 217,500 1,095,160 5.0352 3.168 3.106 3.231 2.858 3.355 350,095 3.1282 6.03%
2015-10-07 0 4.810 4.780 4.810 4.020 5.390 186,000 883,325 4.7491 2.988 2.970 2.988 2.497 3.349 299,392 2.9504 19.06%
2015-10-06 0 4.040 4.030 4.130 4.030 4.430 60,000 254,095 4.2349 2.510 2.504 2.566 2.504 2.752 96,578 2.6310 -1.46%
2015-10-05 0 4.100 4.020 4.100 3.900 4.100 67,500 275,815 4.0861 2.547 2.497 2.547 2.423 2.547 108,650 2.5386 1.23%
2015-10-02 0 4.050 4.050 4.200 4.050 4.360 5,000 20,445 4.0890 2.516 2.516 2.609 2.516 2.709 8,048 2.5403 0.00%
2015-09-30 0 4.050 4.050 4.250 3.860 4.000 1,000 3,930 3.9300 2.516 2.516 2.640 2.398 2.485 1,610 2.4415 2.27%
2015-09-29 0 3.960 3.960 4.380 3.960 3.960 1,000 3,960 3.9600 2.460 2.460 2.721 2.460 2.460 1,610 2.4602 0.51%
2015-09-25 0 3.940 3.940 4.260 3.870 4.360 1,500 6,060 4.0400 2.448 2.448 2.647 2.404 2.709 2,414 2.5099 -2.72%
2015-09-24 0 4.050 4.050 4.250 4.030 4.050 23,500 94,715 4.0304 2.516 2.516 2.640 2.504 2.516 37,826 2.5039 0.50%
2015-09-23 0 4.030 4.020 4.250 4.030 4.380 11,500 48,910 4.2530 2.504 2.497 2.640 2.504 2.721 18,511 2.6422 -6.28%
2015-09-22 0 4.300 4.300 4.350 4.060 4.380 3,500 14,455 4.1300 2.671 2.671 2.702 2.522 2.721 5,634 2.5658 3.37%
2015-09-21 0 4.160 4.150 4.380 3.950 4.200 36,000 148,855 4.1349 2.584 2.578 2.721 2.454 2.609 57,947 2.5688 -5.24%
2015-09-18 0 4.390 4.310 4.390 4.100 4.490 65,000 280,270 4.3118 2.727 2.678 2.727 2.547 2.789 104,626 2.6788 12.85%
2015-09-17 0 3.890 3.890 4.000 3.850 4.050 24,000 93,515 3.8965 2.417 2.417 2.485 2.392 2.516 38,631 2.4207 2.64%
2015-09-16 0 3.790 3.950 4.050 3.760 4.070 15,000 57,910 3.8607 2.355 2.454 2.516 2.336 2.529 24,145 2.3985 -5.01%
2015-09-15 0 3.990 3.850 3.990 - - 0 0 - 2.479 2.392 2.479 - - 0 - -0.25%
2015-09-14 0 4.000 3.850 4.000 3.810 4.140 17,500 68,095 3.8911 2.485 2.392 2.485 2.367 2.572 28,169 2.4174 1.52%
2015-09-11 0 3.940 3.940 4.050 3.900 4.170 29,500 116,755 3.9578 2.448 2.448 2.516 2.423 2.591 47,484 2.4588 1.03%
2015-09-10 0 3.900 3.900 3.930 3.700 3.980 69,500 266,195 3.8301 2.423 2.423 2.442 2.299 2.473 111,870 2.3795 -2.50%
2015-09-09 0 4.000 3.820 4.000 3.720 4.150 51,500 201,300 3.9087 2.485 2.373 2.485 2.311 2.578 82,896 2.4283 1.01%
2015-09-08 0 3.960 3.650 3.960 3.500 3.960 235,500 843,045 3.5798 2.460 2.268 2.460 2.174 2.460 379,069 2.2240 8.49%
2015-09-07 0 3.650 3.600 3.990 3.600 4.200 88,500 349,340 3.9473 2.268 2.237 2.479 2.237 2.609 142,453 2.4523 -10.54%
2015-09-04 0 4.080 3.720 4.080 3.670 4.170 19,500 75,705 3.8823 2.535 2.311 2.535 2.280 2.591 31,388 2.4119 -2.16%
2015-09-02 0 4.170 3.800 4.170 3.790 4.170 22,500 86,080 3.8258 2.591 2.361 2.591 2.355 2.591 36,217 2.3768 6.92%
2015-09-01 0 3.900 3.840 3.940 3.890 3.960 25,000 98,005 3.9202 2.423 2.386 2.448 2.417 2.460 40,241 2.4355 1.04%
2015-08-31 0 3.860 3.860 4.150 3.840 4.240 24,500 95,900 3.9143 2.398 2.398 2.578 2.386 2.634 39,436 2.4318 -6.99%
2015-08-28 0 4.150 4.000 4.160 4.160 4.240 18,500 77,305 4.1786 2.578 2.485 2.584 2.584 2.634 29,778 2.5960 -0.48%
2015-08-27 0 4.170 4.040 4.200 3.840 4.180 72,000 286,385 3.9776 2.591 2.510 2.609 2.386 2.597 115,894 2.4711 11.80%
2015-08-26 0 3.730 3.710 3.970 3.660 4.010 117,500 458,905 3.9056 2.317 2.305 2.466 2.274 2.491 189,132 2.4264 -10.98%
2015-08-25 0 4.190 4.150 4.300 4.000 4.300 53,000 217,440 4.1026 2.603 2.578 2.671 2.485 2.671 85,311 2.5488 -4.56%
2015-08-24 0 4.390 4.060 4.390 3.950 4.500 101,000 414,485 4.1038 2.727 2.522 2.727 2.454 2.796 162,573 2.5495 -5.39%
2015-08-21 0 4.640 4.270 4.740 3.900 5.000 131,500 588,065 4.4720 2.883 2.653 2.945 2.423 3.106 211,667 2.7783 -4.72%
2015-08-20 0 4.870 4.680 4.880 4.600 4.990 83,000 386,025 4.6509 3.026 2.907 3.032 2.858 3.100 133,600 2.8894 -3.37%
2015-08-19 0 5.040 4.910 5.050 4.850 5.140 27,000 132,350 4.9019 3.131 3.050 3.137 3.013 3.193 43,460 3.0453 -0.79%
2015-08-18 0 5.080 4.860 5.090 4.810 5.100 39,000 196,080 5.0277 3.156 3.019 3.162 2.988 3.168 62,776 3.1235 -4.69%
2015-08-17 0 5.330 5.080 5.330 5.250 5.340 14,500 76,475 5.2741 3.311 3.156 3.311 3.262 3.318 23,340 3.2766 2.50%
2015-08-14 0 5.200 5.200 5.350 5.010 5.590 519,000 2,778,520 5.3536 3.231 3.231 3.324 3.113 3.473 835,400 3.3260 -1.70%
2015-08-13 0 5.290 5.160 5.290 5.000 5.300 25,500 132,550 5.1980 3.286 3.206 3.286 3.106 3.293 41,046 3.2293 2.72%
2015-08-12 0 5.150 5.150 5.880 5.150 5.320 17,500 90,550 5.1743 3.199 3.199 3.653 3.199 3.305 28,169 3.2146 -6.36%
2015-08-11 0 5.500 5.200 5.650 5.500 5.700 4,000 22,500 5.6250 3.417 3.231 3.510 3.417 3.541 6,439 3.4946 -2.83%
2015-08-10 0 5.660 5.440 5.880 5.660 5.940 18,500 105,540 5.7049 3.516 3.380 3.653 3.516 3.690 29,778 3.5442 1.07%
2015-08-07 0 5.600 5.250 5.780 5.590 5.660 15,000 84,025 5.6017 3.479 3.262 3.591 3.473 3.516 24,145 3.4801 0.72%
2015-08-06 0 5.560 5.510 5.560 5.500 5.640 49,500 277,145 5.5989 3.454 3.423 3.454 3.417 3.504 79,677 3.4784 4.32%
2015-08-05 0 5.330 5.330 5.550 5.140 5.550 201,000 1,099,245 5.4689 3.311 3.311 3.448 3.193 3.448 323,536 3.3976 -6.00%
2015-08-04 0 5.670 5.300 5.680 5.210 5.670 6,500 35,980 5.5354 3.523 3.293 3.529 3.237 3.523 10,463 3.4389 -1.05%
2015-08-03 0 5.730 5.460 5.730 5.460 6.190 60,500 337,990 5.5866 3.560 3.392 3.560 3.392 3.846 97,383 3.4707 -4.50%
2015-07-31 0 6.000 5.800 6.010 5.250 6.010 7,500 44,635 5.9513 3.728 3.603 3.734 3.262 3.734 12,072 3.6973 0.17%
2015-07-30 0 5.990 5.900 6.000 5.610 6.400 31,000 192,710 6.2165 3.721 3.665 3.728 3.485 3.976 49,899 3.8620 0.17%
2015-07-29 0 5.980 5.580 5.670 5.540 6.000 23,000 128,650 5.5935 3.715 3.467 3.523 3.442 3.728 37,022 3.4750 5.84%
2015-07-28 0 5.650 5.650 5.750 5.650 6.500 108,000 643,740 5.9606 3.510 3.510 3.572 3.510 4.038 173,840 3.7031 -0.88%
2015-07-27 0 5.700 5.620 5.700 5.700 6.280 19,000 114,850 6.0447 3.541 3.491 3.541 3.541 3.902 30,583 3.7553 -10.24%
2015-07-24 0 6.350 5.910 6.360 5.800 6.370 1,000 6,085 6.0850 3.945 3.672 3.951 3.603 3.957 1,610 3.7804 -0.31%
2015-07-23 0 6.370 5.910 6.370 - - 0 0 - 3.957 3.672 3.957 - - 0 - -1.09%
2015-07-22 0 6.440 6.010 6.450 6.450 6.450 1,000 6,450 6.4500 4.001 3.734 4.007 4.007 4.007 1,610 4.0071 0.62%
2015-07-21 0 6.400 6.300 6.470 6.400 6.470 19,000 121,950 6.4184 3.976 3.914 4.020 3.976 4.020 30,583 3.9875 -3.76%
2015-07-20 0 6.650 6.350 6.650 6.720 6.760 2,000 13,500 6.7500 4.131 3.945 4.131 4.175 4.200 3,219 4.1935 3.26%
2015-07-17 0 6.440 6.310 6.440 6.200 6.450 1,382,500 8,840,540 6.3946 4.001 3.920 4.001 3.852 4.007 2,225,319 3.9727 4.72%
2015-07-16 0 6.150 5.970 6.160 6.000 6.300 71,500 430,560 6.0218 3.821 3.709 3.827 3.728 3.914 115,089 3.7411 -2.23%
2015-07-15 0 6.290 6.030 6.300 6.080 6.800 20,500 131,020 6.3912 3.908 3.746 3.914 3.777 4.225 32,997 3.9706 2.95%
2015-07-14 0 6.110 6.110 6.270 6.000 6.800 153,000 980,890 6.4110 3.796 3.796 3.895 3.728 4.225 246,274 3.9829 -5.42%
2015-07-13 0 6.460 6.300 6.480 6.020 6.570 51,000 321,515 6.3042 4.013 3.914 4.026 3.740 4.082 82,091 3.9166 5.04%
2015-07-10 0 6.150 6.000 6.150 5.600 6.550 207,500 1,247,620 6.0126 3.821 3.728 3.821 3.479 4.069 333,999 3.7354 10.81%
2015-07-09 0 5.550 5.350 5.550 4.500 5.670 437,500 2,276,580 5.2036 3.448 3.324 3.448 2.796 3.523 704,215 3.2328 23.33%
2015-07-08 0 4.500 4.200 4.690 4.100 5.300 410,500 1,845,465 4.4957 2.796 2.609 2.914 2.547 3.293 660,755 2.7930 -18.18%
2015-07-07 0 5.500 5.500 5.880 5.390 6.920 353,000 2,035,640 5.7667 3.417 3.417 3.653 3.349 4.299 568,201 3.5826 -12.14%
2015-07-06 0 6.260 6.260 6.290 6.100 7.680 233,000 1,520,720 6.5267 3.889 3.889 3.908 3.790 4.771 375,045 4.0548 -18.49%
2015-07-03 0 7.680 7.500 7.680 7.500 8.000 236,500 1,822,365 7.7056 4.771 4.659 4.771 4.659 4.970 380,678 4.7872 -4.00%
2015-07-02 0 8.000 8.000 8.170 8.000 8.600 82,500 669,975 8.1209 4.970 4.970 5.076 4.970 5.343 132,795 5.0452 -2.44%
2015-06-30 0 8.200 8.160 8.240 8.080 8.310 85,000 696,505 8.1942 5.094 5.069 5.119 5.020 5.163 136,819 5.0907 -1.20%
2015-06-29 0 8.300 8.300 8.390 7.880 9.000 780,000 6,383,580 8.1841 5.156 5.156 5.212 4.896 5.591 1,255,515 5.0844 -8.08%
2015-06-26 0 9.030 8.980 9.050 8.800 9.120 102,000 904,290 8.8656 5.610 5.579 5.622 5.467 5.666 164,183 5.5078 0.33%
2015-06-25 0 9.000 8.930 9.000 8.800 9.000 103,500 923,595 8.9236 5.591 5.548 5.591 5.467 5.591 166,597 5.5439 0.56%
2015-06-24 0 8.950 8.900 8.960 8.840 9.090 676,000 5,995,885 8.8697 5.560 5.529 5.566 5.492 5.647 1,088,113 5.5104 0.34%
2015-06-23 0 8.920 8.880 9.000 8.810 9.140 104,000 928,630 8.9291 5.542 5.517 5.591 5.473 5.678 167,402 5.5473 0.91%
2015-06-22 0 9.030 9.000 9.130 9.000 9.450 357,000 3,338,875 9.3526 5.492 5.474 5.553 5.474 5.747 587,000 5.6880 -2.06%
2015-06-19 0 9.220 9.110 9.300 9.110 9.520 70,000 648,780 9.2683 5.607 5.540 5.656 5.540 5.790 115,098 5.6368 -0.97%
2015-06-18 0 9.310 9.310 9.810 9.300 9.760 40,000 375,710 9.3928 5.662 5.662 5.966 5.656 5.936 65,770 5.7125 -2.62%
2015-06-17 0 9.560 9.500 9.580 9.200 9.750 52,500 498,320 9.4918 5.814 5.778 5.826 5.595 5.930 86,324 5.7727 -1.85%
2015-06-16 0 9.740 9.380 9.750 9.370 9.740 75,500 718,265 9.5134 5.924 5.705 5.930 5.699 5.924 124,142 5.7859 -2.50%
2015-06-15 0 9.990 9.760 9.990 9.780 10.18 139,000 1,390,605 10.004 6.076 5.936 6.076 5.948 6.191 228,552 6.0844 2.25%
2015-06-12 0 9.770 9.730 9.990 9.760 10.20 302,500 3,022,150 9.9906 5.942 5.918 6.076 5.936 6.203 497,388 6.0760 -0.10%
2015-06-11 0 9.780 9.650 9.800 9.500 10.40 397,500 3,934,485 9.8981 5.948 5.869 5.960 5.778 6.325 653,593 6.0198 2.41%
2015-06-10 0 9.550 9.550 9.560 8.800 9.570 788,000 7,143,745 9.0657 5.808 5.808 5.814 5.352 5.820 1,295,676 5.5135 9.77%
2015-06-09 0 8.700 8.700 8.800 8.500 9.350 180,500 1,605,875 8.8968 5.291 5.291 5.352 5.170 5.686 296,789 5.4108 -6.55%
2015-06-08 0 9.310 9.310 9.440 9.130 9.500 165,000 1,536,930 9.3147 5.662 5.662 5.741 5.553 5.778 271,303 5.6650 -3.02%
2015-06-05 0 9.600 9.590 9.610 9.290 10.00 207,000 1,991,940 9.6229 5.838 5.832 5.845 5.650 6.082 340,362 5.8524 -3.13%
2015-06-04 0 9.910 9.910 9.960 9.600 10.10 504,500 4,967,295 9.8460 6.027 6.027 6.057 5.838 6.143 829,529 5.9881 -3.22%
2015-06-03 0 10.24 10.10 10.26 10.10 10.56 185,000 1,902,590 10.284 6.228 6.143 6.240 6.143 6.422 304,188 6.2547 -2.10%
2015-06-02 0 10.46 10.42 10.46 10.34 10.50 155,000 1,611,100 10.394 6.362 6.337 6.362 6.289 6.386 254,860 6.3215 1.75%
2015-06-01 0 10.28 10.32 10.40 10.20 10.52 679,500 7,088,430 10.432 6.252 6.276 6.325 6.203 6.398 1,117,274 6.3444 -1.15%
2015-05-29 0 10.40 10.36 10.40 10.32 10.56 190,000 1,982,280 10.433 6.325 6.301 6.325 6.276 6.422 312,409 6.3451 -1.89%
2015-05-28 0 10.60 10.60 10.62 10.38 10.78 1,143,500 12,096,040 10.578 6.447 6.447 6.459 6.313 6.556 1,880,210 6.4333 0.76%
2015-05-27 0 10.52 10.50 10.52 10.26 10.62 412,500 4,327,310 10.490 6.398 6.386 6.398 6.240 6.459 678,257 6.3800 0.77%
2015-05-26 0 10.44 10.42 10.50 10.32 10.96 353,000 3,713,240 10.519 6.349 6.337 6.386 6.276 6.666 580,423 6.3975 2.55%
2015-05-22 0 10.18 10.20 10.24 10.18 10.42 366,500 3,757,400 10.252 6.191 6.203 6.228 6.191 6.337 602,621 6.2351 0.00%
2015-05-21 0 10.18 10.10 10.20 9.920 10.48 365,500 3,722,065 10.184 6.191 6.143 6.203 6.033 6.374 600,977 6.1934 -3.78%
2015-05-20 0 10.58 10.48 10.56 10.00 10.80 746,000 7,751,250 10.390 6.435 6.374 6.422 6.082 6.568 1,226,617 6.3192 5.80%
2015-05-19 0 10.00 10.00 10.10 10.00 10.70 655,500 6,687,440 10.202 6.082 6.082 6.143 6.082 6.507 1,077,812 6.2046 -5.66%
2015-05-18 0 10.60 10.34 10.60 9.910 10.62 430,000 4,428,345 10.299 6.447 6.289 6.447 6.027 6.459 707,031 6.2633 0.76%
2015-05-15 0 10.52 10.52 10.68 10.40 11.20 412,000 4,413,180 10.712 6.398 6.398 6.495 6.325 6.812 677,435 6.5145 -3.49%
2015-05-14 0 10.90 10.82 10.90 10.30 11.28 392,500 4,243,760 10.812 6.629 6.580 6.629 6.264 6.860 645,372 6.5757 -2.68%
2015-05-13 0 11.20 11.06 11.20 10.92 11.88 669,500 7,425,320 11.091 6.812 6.726 6.812 6.641 7.225 1,100,831 6.7452 -1.58%
2015-05-12 0 11.38 11.24 11.48 11.04 12.50 553,000 6,289,010 11.373 6.921 6.836 6.982 6.714 7.602 909,275 6.9165 -2.74%
2015-05-11 0 11.70 11.56 11.72 11.00 11.78 595,000 6,790,610 11.413 7.116 7.031 7.128 6.690 7.164 978,334 6.9410 4.84%
2015-05-08 0 11.16 10.90 11.16 10.62 12.50 2,250,000 25,027,550 11.123 6.787 6.629 6.787 6.459 7.602 3,699,583 6.7650 -10.72%
2015-05-07 0 12.50 12.38 12.50 11.50 14.78 2,984,500 39,009,470 13.071 7.602 7.529 7.602 6.994 8.989 4,907,291 7.9493 -8.49%
2015-05-06 1 13.66 13.64 13.80 10.36 14.28 5,883,500 74,760,300 12.707 8.308 8.296 8.393 6.301 8.685 9,673,997 7.7280 44.24%
2015-05-05 0 9.470 9.330 9.490 9.200 9.850 419,000 3,977,965 9.4939 5.759 5.674 5.772 5.595 5.991 688,944 5.7740 -3.86%
2015-05-04 0 9.850 9.820 9.930 9.650 10.00 529,000 5,243,270 9.9117 5.991 5.972 6.039 5.869 6.082 869,813 6.0280 2.07%
2015-04-30 0 9.650 9.520 9.660 9.300 9.810 304,500 2,912,585 9.5651 5.869 5.790 5.875 5.656 5.966 500,677 5.8173 2.66%
2015-04-29 0 9.400 9.340 9.400 9.090 9.840 355,500 3,322,225 9.3452 5.717 5.680 5.717 5.528 5.984 584,534 5.6835 1.51%
2015-04-28 0 9.260 9.170 9.260 8.990 9.600 735,000 6,751,430 9.1856 5.632 5.577 5.632 5.468 5.838 1,208,530 5.5865 -5.99%
2015-04-27 0 9.850 9.820 9.940 9.760 10.54 1,030,000 10,405,630 10.103 5.991 5.972 6.045 5.936 6.410 1,693,587 6.1441 0.10%
2015-04-24 0 9.840 9.810 9.900 9.270 10.36 2,088,000 20,780,660 9.9524 5.984 5.966 6.021 5.638 6.301 3,433,213 6.0528 2.29%
2015-04-23 0 9.620 9.450 9.500 7.800 9.700 2,527,500 21,888,590 8.6602 5.851 5.747 5.778 4.744 5.899 4,155,864 5.2669 21.93%
2015-04-22 0 7.890 7.900 7.960 7.650 7.980 750,000 5,833,140 7.7775 4.799 4.805 4.841 4.653 4.853 1,233,194 4.7301 1.68%
2015-04-21 0 7.760 7.750 7.770 7.600 7.770 302,000 2,334,685 7.7307 4.719 4.713 4.726 4.622 4.726 496,566 4.7017 0.13%
2015-04-20 0 7.750 7.750 7.910 7.730 8.120 168,000 1,319,610 7.8548 4.713 4.713 4.811 4.701 4.938 276,235 4.7771 -4.08%
2015-04-17 0 8.080 8.000 8.090 7.920 8.110 136,000 1,088,070 8.0005 4.914 4.865 4.920 4.817 4.932 223,619 4.8657 -0.25%
2015-04-16 0 8.100 8.100 8.170 8.010 8.240 170,500 1,381,960 8.1053 4.926 4.926 4.969 4.871 5.011 280,346 4.9295 -0.61%
2015-04-15 0 8.150 8.150 8.190 8.100 8.300 137,500 1,124,595 8.1789 4.957 4.957 4.981 4.926 5.048 226,086 4.9742 -0.61%
2015-04-14 0 8.200 8.190 8.240 8.160 8.350 540,500 4,465,145 8.2611 4.987 4.981 5.011 4.963 5.078 888,722 5.0242 0.00%
2015-04-13 0 8.200 8.200 8.250 8.050 8.420 757,500 6,220,390 8.2117 4.987 4.987 5.017 4.896 5.121 1,245,526 4.9942 -2.38%
2015-04-10 0 8.400 8.400 8.450 8.000 8.600 591,000 4,866,290 8.2340 5.109 5.109 5.139 4.865 5.230 971,757 5.0077 5.79%
2015-04-09 0 7.940 7.800 7.990 7.500 8.010 525,500 4,065,905 7.7372 4.829 4.744 4.859 4.561 4.871 864,058 4.7056 3.12%
2015-04-08 0 7.700 7.700 7.790 7.700 7.960 336,500 2,627,270 7.8076 4.683 4.683 4.738 4.683 4.841 553,293 4.7484 -1.91%
2015-04-02 0 7.850 7.750 7.870 7.740 8.020 92,500 721,335 7.7982 4.774 4.713 4.786 4.707 4.878 152,094 4.7427 -0.13%
2015-04-01 0 7.860 7.790 7.860 7.730 8.050 144,500 1,142,045 7.9034 4.780 4.738 4.780 4.701 4.896 237,595 4.8067 -0.51%
2015-03-31 0 7.900 7.860 7.970 7.800 8.050 119,000 936,575 7.8704 4.805 4.780 4.847 4.744 4.896 195,667 4.7866 -0.88%
2015-03-30 0 7.970 7.790 7.980 7.790 8.050 144,500 1,132,260 7.8357 4.847 4.738 4.853 4.738 4.896 237,595 4.7655 -0.99%
2015-03-27 0 8.050 8.000 8.100 8.050 8.200 79,000 643,840 8.1499 4.896 4.865 4.926 4.896 4.987 129,896 4.9566 0.12%
2015-03-26 0 8.040 8.040 8.060 7.840 8.040 65,000 514,650 7.9177 4.890 4.890 4.902 4.768 4.890 106,877 4.8154 1.90%
2015-03-25 0 7.890 7.850 7.900 7.800 8.010 51,000 401,970 7.8818 4.799 4.774 4.805 4.744 4.871 83,857 4.7935 -2.59%
2015-03-24 0 8.100 7.940 8.190 7.900 8.100 190,500 1,523,150 7.9955 4.926 4.829 4.981 4.805 4.926 313,231 4.8627 -1.94%
2015-03-23 0 8.260 8.050 8.270 7.900 8.290 40,500 330,405 8.1581 5.024 4.896 5.030 4.805 5.042 66,592 4.9616 2.99%
2015-03-20 0 8.020 7.990 8.190 7.990 8.100 48,500 389,725 8.0356 4.878 4.859 4.981 4.859 4.926 79,747 4.8870 -2.43%
2015-03-19 0 8.220 8.120 8.220 - - 0 0 - 4.999 4.938 4.999 - - 0 - -0.36%
2015-03-18 0 8.250 8.120 8.300 8.120 8.250 28,000 229,970 8.2132 5.017 4.938 5.048 4.938 5.017 46,039 4.9951 1.35%
2015-03-17 0 8.140 8.130 8.250 8.100 8.390 52,500 435,355 8.2925 4.951 4.944 5.017 4.926 5.103 86,324 5.0433 0.25%
2015-03-16 0 8.120 8.100 8.120 8.120 8.250 12,500 102,865 8.2292 4.938 4.926 4.938 4.938 5.017 20,553 5.0048 -1.58%
2015-03-13 0 8.250 8.080 8.370 8.250 8.300 17,500 144,400 8.2514 5.017 4.914 5.090 5.017 5.048 28,775 5.0183 -1.43%
2015-03-12 0 8.370 8.100 8.370 8.110 8.380 35,000 291,455 8.3273 5.090 4.926 5.090 4.932 5.097 57,549 5.0645 2.20%
2015-03-11 0 8.190 8.100 8.200 8.080 8.400 69,000 572,195 8.2927 4.981 4.926 4.987 4.914 5.109 113,454 5.0434 -2.50%
2015-03-10 0 8.400 8.300 8.400 8.020 8.450 62,000 511,070 8.2431 5.109 5.048 5.109 4.878 5.139 101,944 5.0132 0.48%
2015-03-09 0 8.360 8.010 8.370 7.980 8.370 241,000 1,952,960 8.1036 5.084 4.871 5.090 4.853 5.090 396,266 4.9284 -0.12%
2015-03-06 0 8.370 8.190 8.380 8.160 8.400 186,000 1,537,480 8.2660 5.090 4.981 5.097 4.963 5.109 305,832 5.0272 -0.24%
2015-03-05 0 8.390 8.110 8.400 8.150 8.590 198,000 1,653,725 8.3521 5.103 4.932 5.109 4.957 5.224 325,563 5.0796 6.61%
2015-03-04 0 7.870 8.000 8.120 7.810 8.100 104,500 832,695 7.9684 4.786 4.865 4.938 4.750 4.926 171,825 4.8462 -3.08%
2015-03-03 0 8.120 8.000 8.150 7.990 8.800 206,500 1,681,670 8.1437 4.938 4.865 4.957 4.859 5.352 339,539 4.9528 -4.47%
2015-03-02 0 8.500 8.500 8.550 8.300 8.450 136,500 1,142,760 8.3719 5.170 5.170 5.200 5.048 5.139 224,441 5.0916 -5.56%
2015-02-27 0 9.000 8.980 9.000 9.000 9.440 71,000 654,360 9.2163 5.474 5.461 5.474 5.474 5.741 116,742 5.6052 0.45%
2015-02-26 0 8.960 8.760 8.960 8.430 8.960 931,000 8,013,510 8.6074 5.449 5.328 5.449 5.127 5.449 1,530,805 5.2348 2.99%
2015-02-25 0 8.700 8.390 8.700 8.300 8.700 62,000 537,855 8.6751 5.291 5.103 5.291 5.048 5.291 101,944 5.2760 -0.46%
2015-02-24 0 8.740 8.500 8.750 8.590 8.740 26,000 223,415 8.5929 5.315 5.170 5.322 5.224 5.315 42,751 5.2260 4.92%
2015-02-23 0 8.330 8.230 8.380 8.230 8.500 3,000 24,970 8.3233 5.066 5.005 5.097 5.005 5.170 4,933 5.0621 -0.24%
2015-02-18 0 8.350 8.200 8.350 8.190 8.360 6,000 49,275 8.2125 5.078 4.987 5.078 4.981 5.084 9,866 4.9947 0.00%
2015-02-17 0 8.350 8.110 8.350 8.200 8.350 2,500 20,575 8.2300 5.078 4.932 5.078 4.987 5.078 4,111 5.0053 0.24%
2015-02-16 0 8.330 8.110 8.340 8.120 8.330 3,000 24,765 8.2550 5.066 4.932 5.072 4.938 5.066 4,933 5.0205 0.60%
2015-02-13 0 8.280 8.100 8.280 8.270 8.280 12,000 99,310 8.2758 5.036 4.926 5.036 5.030 5.036 19,731 5.0332 2.22%
2015-02-12 0 8.100 8.090 8.100 8.000 8.110 254,000 2,056,445 8.0962 4.926 4.920 4.926 4.865 4.932 417,642 4.9239 -0.25%
2015-02-11 0 8.120 8.050 8.220 8.000 8.200 37,000 299,010 8.0814 4.938 4.896 4.999 4.865 4.987 60,838 4.9149 -1.34%
2015-02-10 0 8.230 8.060 8.230 7.990 8.300 176,500 1,431,650 8.1113 5.005 4.902 5.005 4.859 5.048 290,212 4.9331 -2.14%
2015-02-09 0 8.410 8.410 8.650 8.400 8.800 74,500 635,395 8.5288 5.115 5.115 5.261 5.109 5.352 122,497 5.1870 -5.40%
2015-02-06 0 8.890 8.720 8.900 8.580 8.980 107,500 955,755 8.8907 5.407 5.303 5.413 5.218 5.461 176,758 5.4071 2.18%
2015-02-05 0 8.700 8.670 8.700 8.500 9.300 92,500 820,265 8.8677 5.291 5.273 5.291 5.170 5.656 152,094 5.3931 -3.65%
2015-02-04 0 9.030 9.000 9.030 9.000 9.510 50,500 459,765 9.1043 5.492 5.474 5.492 5.474 5.784 83,035 5.5370 -6.91%
2015-02-03 0 9.700 9.510 9.700 9.680 9.700 33,000 319,635 9.6859 5.899 5.784 5.899 5.887 5.899 54,261 5.8907 -1.82%
2015-02-02 0 9.880 9.880 9.900 9.560 9.980 24,000 234,660 9.7775 6.009 6.009 6.021 5.814 6.070 39,462 5.9464 4.00%
2015-01-30 0 9.500 9.410 9.500 9.000 9.700 103,500 946,410 9.1441 5.778 5.723 5.778 5.474 5.899 170,181 5.5612 3.83%
2015-01-29 0 9.150 9.000 9.150 8.700 9.300 176,000 1,573,010 8.9376 5.565 5.474 5.565 5.291 5.656 289,390 5.4356 -2.66%
2015-01-28 0 9.400 9.250 9.400 9.250 9.600 33,500 314,915 9.4004 5.717 5.626 5.717 5.626 5.838 55,083 5.7171 -2.89%
2015-01-27 0 9.680 9.690 9.820 9.040 10.00 49,500 482,745 9.7524 5.887 5.893 5.972 5.498 6.082 81,391 5.9312 -1.12%
2015-01-26 0 9.790 9.700 9.890 8.910 9.990 125,500 1,230,345 9.8035 5.954 5.899 6.015 5.419 6.076 206,354 5.9623 -3.07%
2015-01-23 0 10.10 9.900 10.10 9.800 10.16 57,500 572,610 9.9584 6.143 6.021 6.143 5.960 6.179 94,545 6.0565 1.30%
2015-01-22 0 9.970 9.800 9.980 9.800 10.16 38,000 375,180 9.8732 6.064 5.960 6.070 5.960 6.179 62,482 6.0046 -0.50%
2015-01-21 0 10.02 10.02 10.44 10.00 11.00 50,500 522,860 10.354 6.094 6.094 6.349 6.082 6.690 83,035 6.2969 -2.72%
2015-01-20 0 10.30 10.20 10.32 9.930 10.32 43,000 431,860 10.043 6.264 6.203 6.276 6.039 6.276 70,703 6.1081 -0.39%
2015-01-19 0 10.34 10.00 10.54 10.00 11.00 99,500 1,034,640 10.398 6.289 6.082 6.410 6.082 6.690 163,604 6.3241 -3.36%
2015-01-16 0 10.70 10.64 10.80 10.60 11.00 63,500 686,980 10.819 6.507 6.471 6.568 6.447 6.690 104,410 6.5796 0.19%
2015-01-15 0 10.68 10.64 10.68 10.60 11.18 183,500 1,982,610 10.804 6.495 6.471 6.495 6.447 6.799 301,722 6.5710 -3.61%
2015-01-14 0 11.08 10.90 11.08 10.80 11.08 117,000 1,280,860 10.948 6.739 6.629 6.739 6.568 6.739 192,378 6.6580 -1.60%
2015-01-13 0 11.26 11.18 11.28 11.04 11.36 66,500 745,790 11.215 6.848 6.799 6.860 6.714 6.909 109,343 6.8206 -1.05%
2015-01-12 0 11.38 11.08 11.40 11.00 11.50 13,500 151,710 11.238 6.921 6.739 6.933 6.690 6.994 22,197 6.8346 -2.23%
2015-01-09 0 11.64 11.30 11.64 11.36 11.74 39,000 444,580 11.400 7.079 6.872 7.079 6.909 7.140 64,126 6.9329 -0.85%
2015-01-08 0 11.74 11.42 11.68 11.40 11.74 54,500 626,390 11.493 7.140 6.945 7.104 6.933 7.140 89,612 6.9900 2.44%
2015-01-07 0 11.46 11.42 11.58 11.40 11.64 72,000 825,580 11.466 6.970 6.945 7.043 6.933 7.079 118,387 6.9736 -1.55%
2015-01-06 0 11.64 11.48 11.66 11.40 11.80 152,500 1,753,280 11.497 7.079 6.982 7.091 6.933 7.176 250,749 6.9922 -2.84%
2015-01-05 0 11.98 11.62 11.98 11.60 12.00 102,500 1,203,190 11.738 7.286 7.067 7.286 7.055 7.298 168,537 7.1390 -0.17%
2015-01-02 0 12.00 12.00 12.10 12.00 13.00 95,500 1,163,150 12.180 7.298 7.298 7.359 7.298 7.906 157,027 7.4073 -2.76%
2014-12-31 0 12.34 12.34 12.48 12.18 12.50 55,000 675,620 12.284 7.505 7.505 7.590 7.408 7.602 90,434 7.4708 -1.75%
2014-12-30 0 12.56 12.10 12.56 11.26 13.00 811,000 10,117,890 12.476 7.639 7.359 7.639 6.848 7.906 1,333,494 7.5875 6.44%
2014-12-29 0 11.80 11.68 11.80 11.80 11.90 19,500 230,890 11.841 7.176 7.104 7.176 7.176 7.237 32,063 7.2011 -2.16%
2014-12-24 0 12.06 12.06 12.08 11.88 12.12 38,000 456,620 12.016 7.335 7.335 7.347 7.225 7.371 62,482 7.3080 1.52%
2014-12-23 0 11.88 11.52 11.88 11.48 12.30 174,500 2,077,220 11.904 7.225 7.006 7.225 6.982 7.481 286,923 7.2396 3.30%
2014-12-22 0 11.50 11.50 11.58 11.40 11.50 72,500 830,950 11.461 6.994 6.994 7.043 6.933 6.994 119,209 6.9705 -0.86%
2014-12-19 0 11.60 11.50 11.60 11.50 11.80 51,500 597,160 11.595 7.055 6.994 7.055 6.994 7.176 84,679 7.0520 -1.36%
2014-12-18 0 11.76 11.76 11.78 11.40 11.80 91,500 1,049,790 11.473 7.152 7.152 7.164 6.933 7.176 150,450 6.9777 0.51%
2014-12-17 0 11.70 11.50 11.70 11.40 11.80 49,000 564,360 11.518 7.116 6.994 7.116 6.933 7.176 80,569 7.0047 -0.51%
2014-12-16 0 11.76 11.60 11.76 11.56 11.90 485,500 5,660,910 11.660 7.152 7.055 7.152 7.031 7.237 798,288 7.0913 0.17%
2014-12-15 0 11.74 11.56 11.76 11.08 11.80 56,000 649,580 11.600 7.140 7.031 7.152 6.739 7.176 92,078 7.0546 0.86%
2014-12-12 0 11.64 11.64 11.86 9.990 12.30 239,500 2,758,405 11.517 7.079 7.079 7.213 6.076 7.481 393,800 7.0046 12.14%
2014-12-11 0 10.38 10.30 10.38 10.24 10.38 393,500 4,054,460 10.304 6.313 6.264 6.313 6.228 6.313 647,016 6.2664 0.78%
2014-12-10 0 10.30 9.910 10.34 9.950 10.36 263,500 2,680,595 10.173 6.264 6.027 6.289 6.051 6.301 433,262 6.1870 2.18%
2014-12-09 0 10.08 - 10.08 9.880 10.50 120,000 1,220,140 10.168 6.130 - 6.130 6.009 6.386 197,311 6.1838 -5.62%
2014-12-08 0 10.68 10.38 10.70 10.38 10.78 255,500 2,723,150 10.658 6.495 6.313 6.507 6.313 6.556 420,108 6.4820 -1.84%
2014-12-05 0 10.88 10.60 10.88 10.60 11.00 239,500 2,573,700 10.746 6.617 6.447 6.617 6.447 6.690 393,800 6.5356 -0.18%
2014-12-04 0 10.90 10.84 11.20 10.70 11.20 176,000 1,932,710 10.981 6.629 6.593 6.812 6.507 6.812 289,390 6.6786 -4.72%
2014-12-03 0 11.44 11.30 11.44 11.16 11.50 100,000 1,130,000 11.300 6.958 6.872 6.958 6.787 6.994 164,426 6.8724 -0.17%
2014-12-02 0 11.46 11.26 11.48 11.10 11.48 153,500 1,727,820 11.256 6.970 6.848 6.982 6.751 6.982 252,394 6.8457 -0.17%
2014-12-01 0 11.48 11.28 11.48 11.22 11.54 137,500 1,562,530 11.364 6.982 6.860 6.982 6.824 7.018 226,086 6.9112 -1.20%
2014-11-28 0 11.62 11.36 11.62 11.22 11.78 64,000 736,920 11.514 7.067 6.909 7.067 6.824 7.164 105,233 7.0028 -1.36%
2014-11-27 0 11.78 11.40 11.78 11.20 11.80 102,500 1,167,820 11.393 7.164 6.933 7.164 6.812 7.176 168,537 6.9292 0.00%
2014-11-26 0 11.78 11.38 11.78 11.32 11.90 146,000 1,688,460 11.565 7.164 6.921 7.164 6.885 7.237 240,062 7.0334 0.17%
2014-11-25 0 11.76 11.54 11.76 11.60 12.24 261,000 3,120,130 11.955 7.152 7.018 7.152 7.055 7.444 429,152 7.2705 -3.92%
2014-11-24 0 12.24 12.24 12.30 11.72 12.44 431,000 5,218,390 12.108 7.444 7.444 7.481 7.128 7.566 708,676 7.3636 6.43%
2014-11-21 0 11.50 11.44 11.54 10.90 11.58 183,500 2,069,520 11.278 6.994 6.958 7.018 6.629 7.043 301,722 6.8590 7.48%
2014-11-20 0 10.70 10.70 11.10 10.50 11.50 245,500 2,695,960 10.982 6.507 6.507 6.751 6.386 6.994 403,666 6.6787 0.00%
2014-11-19 0 10.70 10.72 10.78 10.50 11.52 487,500 5,322,410 10.918 6.507 6.520 6.556 6.386 7.006 801,576 6.6399 -7.76%
2014-11-18 0 11.60 11.34 11.60 11.30 12.04 440,500 5,161,760 11.718 7.055 6.897 7.055 6.872 7.322 724,296 7.1266 -5.07%
2014-11-17 0 12.22 12.32 12.36 12.12 12.70 523,500 6,460,720 12.341 7.432 7.493 7.517 7.371 7.724 860,770 7.5057 -2.24%
2014-11-14 0 12.50 12.46 12.50 11.50 12.70 1,529,500 19,052,800 12.457 7.602 7.578 7.602 6.994 7.724 2,514,894 7.5760 2.46%
2014-11-13 0 12.20 12.10 12.20 12.10 12.98 711,500 8,829,740 12.410 7.420 7.359 7.420 7.359 7.894 1,169,890 7.5475 -4.24%
2014-11-12 0 12.74 12.68 12.72 11.30 13.36 2,927,000 36,530,060 12.480 7.748 7.712 7.736 6.872 8.125 4,812,746 7.5903 12.35%
2014-11-11 0 11.34 11.34 11.38 8.900 11.74 16,223,500 157,076,560 9.6820 6.897 6.897 6.921 5.413 7.140 26,675,635 5.8884

Webb-site Database - Powered By Linux Group

Back to top