WAI CHI HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01305  2014-11-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.730 0.680 0.740 - - 0 0 - 0.730 0.680 0.740 - - 0 - 0.00%
2026-03-19 0 0.730 0.690 0.740 - - 0 0 - 0.730 0.690 0.740 - - 0 - 0.00%
2026-03-18 0 0.730 0.680 0.740 - - 0 0 - 0.730 0.680 0.740 - - 0 - 0.00%
2026-03-17 0 0.730 0.700 0.760 - - 0 0 - 0.730 0.700 0.760 - - 0 - 0.00%
2026-03-16 0 0.730 0.720 0.750 0.690 0.750 16,000 11,840 0.7400 0.730 0.720 0.750 0.690 0.750 16,000 0.7400 -1.35%
2026-03-13 0 0.740 0.700 0.750 0.740 0.740 50,000 37,000 0.7400 0.740 0.700 0.750 0.740 0.740 50,000 0.7400 0.00%
2026-03-12 0 0.740 0.700 0.740 0.680 0.740 402,000 289,420 0.7200 0.740 0.700 0.740 0.680 0.740 402,000 0.7200 2.78%
2026-03-11 0 0.720 0.720 0.740 0.720 0.730 71,000 51,620 0.7270 0.720 0.720 0.740 0.720 0.730 71,000 0.7270 0.00%
2026-03-10 0 0.720 0.720 0.750 0.720 0.750 47,000 35,220 0.7494 0.720 0.720 0.750 0.720 0.750 47,000 0.7494 -4.00%
2026-03-09 0 0.750 0.730 0.770 0.710 0.790 146,000 108,280 0.7416 0.750 0.730 0.770 0.710 0.790 146,000 0.7416 -5.06%
2026-03-06 0 0.790 0.790 0.880 0.790 0.890 62,000 54,990 0.8869 0.790 0.790 0.880 0.790 0.890 62,000 0.8869 -4.82%
2026-03-05 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - -1.19%
2026-03-04 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2026-03-03 0 0.840 0.770 0.840 0.760 0.840 3,000 2,440 0.8133 0.840 0.770 0.840 0.760 0.840 3,000 0.8133 1.20%
2026-03-02 0 0.830 0.790 0.840 0.770 0.870 47,000 38,540 0.8200 0.830 0.790 0.840 0.770 0.870 47,000 0.8200 -11.70%
2026-02-27 0 0.940 0.870 0.940 0.930 0.940 2,000 1,870 0.9350 0.940 0.870 0.940 0.930 0.940 2,000 0.9350 3.30%
2026-02-26 0 0.910 0.880 0.930 0.880 0.910 50,000 44,930 0.8986 0.910 0.880 0.930 0.880 0.910 50,000 0.8986 -3.19%
2026-02-25 0 0.940 0.900 0.940 0.850 0.980 60,000 56,610 0.9435 0.940 0.900 0.940 0.850 0.980 60,000 0.9435 -5.05%
2026-02-24 0 0.990 0.810 0.990 0.990 0.990 1,000 990 0.9900 0.990 0.810 0.990 0.990 0.990 1,000 0.9900 13.79%
2026-02-23 0 0.870 0.870 0.940 0.870 0.990 57,000 51,720 0.9074 0.870 0.870 0.940 0.870 0.990 57,000 0.9074 -2.25%
2026-02-20 0 0.890 0.810 0.900 - - 0 0 - 0.890 0.810 0.900 - - 0 - 0.00%
2026-02-16 0 0.890 0.790 0.900 0.800 0.890 32,000 26,650 0.8328 0.890 0.790 0.900 0.800 0.890 32,000 0.8328 9.88%
2026-02-13 0 0.810 0.800 0.810 0.820 0.900 29,000 25,620 0.8834 0.810 0.800 0.810 0.820 0.900 29,000 0.8834 -3.57%
2026-02-12 0 0.840 0.800 0.850 - - 0 0 - 0.840 0.800 0.850 - - 0 - 0.00%
2026-02-11 0 0.840 0.820 0.840 0.840 0.920 439,000 389,270 0.8867 0.840 0.820 0.840 0.840 0.920 439,000 0.8867 -3.45%
2026-02-10 0 0.870 0.780 0.900 - - 0 0 - 0.870 0.780 0.900 - - 0 - 0.00%
2026-02-09 0 0.870 0.790 0.870 0.890 0.890 19,000 16,910 0.8900 0.870 0.790 0.870 0.890 0.890 19,000 0.8900 -3.33%
2026-02-06 0 0.900 0.790 0.900 0.850 0.900 2,000 1,750 0.8750 0.900 0.790 0.900 0.850 0.900 2,000 0.8750 13.92%
2026-02-05 0 0.790 0.750 0.850 - - 1,000 850 0.8500 0.790 0.750 0.850 - - 1,000 0.8500 0.00%
2026-02-04 0 0.790 0.780 0.850 0.780 0.850 19,000 15,240 0.8021 0.790 0.780 0.850 0.780 0.850 19,000 0.8021 -3.66%
2026-02-03 0 0.820 0.770 0.820 0.800 0.820 16,000 13,010 0.8131 0.820 0.770 0.820 0.800 0.820 16,000 0.8131 9.33%
2026-02-02 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 1.35%
2026-01-30 0 0.740 0.730 0.790 0.730 0.740 3,000 2,280 0.7600 0.740 0.730 0.790 0.730 0.740 3,000 0.7600 -6.33%
2026-01-29 0 0.790 0.750 0.790 0.730 0.790 39,000 30,740 0.7882 0.790 0.750 0.790 0.730 0.790 39,000 0.7882 0.00%
2026-01-28 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2026-01-27 0 0.790 0.780 0.790 0.790 0.790 1,000 790 0.7900 0.790 0.780 0.790 0.790 0.790 1,000 0.7900 1.28%
2026-01-26 0 0.780 0.710 0.790 0.710 0.780 6,000 4,510 0.7517 0.780 0.710 0.790 0.710 0.780 6,000 0.7517 2.63%
2026-01-23 0 0.760 0.710 0.770 - - 0 0 - 0.760 0.710 0.770 - - 0 - 0.00%
2026-01-22 0 0.760 0.720 0.770 0.760 0.760 1,000 760 0.7600 0.760 0.720 0.770 0.760 0.760 1,000 0.7600 7.04%
2026-01-21 0 0.710 0.710 0.720 0.710 0.760 41,000 31,110 0.7588 0.710 0.710 0.720 0.710 0.760 41,000 0.7588 -6.58%
2026-01-20 0 0.760 0.730 0.760 0.750 0.760 7,000 5,260 0.7514 0.760 0.730 0.760 0.750 0.760 7,000 0.7514 1.33%
2026-01-19 0 0.750 0.710 0.750 0.710 0.750 4,000 2,910 0.7275 0.750 0.710 0.750 0.710 0.750 4,000 0.7275 5.63%
2026-01-16 0 0.710 0.680 0.740 0.730 0.730 1,000 730 0.7300 0.710 0.680 0.740 0.730 0.730 1,000 0.7300 0.00%
2026-01-15 0 0.710 0.700 0.740 0.700 0.710 4,000 2,830 0.7075 0.710 0.700 0.740 0.700 0.710 4,000 0.7075 -5.33%
2026-01-14 0 0.750 0.700 0.750 0.680 0.750 361,000 267,130 0.7400 0.750 0.700 0.750 0.680 0.750 361,000 0.7400 0.00%
2026-01-13 0 0.750 0.680 0.750 0.750 0.750 1,000 750 0.7500 0.750 0.680 0.750 0.750 0.750 1,000 0.7500 2.74%
2026-01-09 0 0.730 0.670 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.670 0.730 0.730 0.730 2,000 0.7300 1.39%
2026-01-08 0 0.720 0.670 0.720 0.650 0.720 11,000 7,750 0.7045 0.720 0.670 0.720 0.650 0.720 11,000 0.7045 1.41%
2026-01-07 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2026-01-06 0 0.710 0.670 0.710 0.710 0.710 6,000 4,260 0.7100 0.710 0.670 0.710 0.710 0.710 6,000 0.7100 1.43%
2026-01-05 0 0.700 0.670 0.700 0.660 0.700 203,000 142,020 0.6996 0.700 0.670 0.700 0.660 0.700 203,000 0.6996 2.94%
2025-12-31 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2025-12-30 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2025-12-29 0 0.680 0.640 0.690 0.640 0.690 6,000 3,890 0.6483 0.680 0.640 0.690 0.640 0.690 6,000 0.6483 0.00%
2025-12-24 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2025-12-23 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2025-12-22 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2025-12-19 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2025-12-18 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2025-12-17 0 0.690 0.640 0.690 0.640 0.700 14,000 9,590 0.6850 0.690 0.640 0.690 0.640 0.700 14,000 0.6850 0.00%
2025-12-16 0 0.690 0.640 0.690 0.630 0.690 75,000 51,590 0.6879 0.690 0.640 0.690 0.630 0.690 75,000 0.6879 2.99%
2025-12-15 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-12-12 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-12-11 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2025-12-10 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2025-12-09 0 0.670 0.650 0.680 0.620 0.680 184,000 123,490 0.6711 0.670 0.650 0.680 0.620 0.680 184,000 0.6711 8.06%
2025-12-08 0 0.620 0.630 0.670 0.610 0.670 30,000 19,720 0.6573 0.620 0.630 0.670 0.610 0.670 30,000 0.6573 -6.06%
2025-12-05 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2025-12-04 0 0.660 0.610 0.660 0.600 0.660 164,000 103,300 0.6299 0.660 0.610 0.660 0.600 0.660 164,000 0.6299 0.00%
2025-12-03 0 0.660 0.660 0.670 0.660 0.660 7,000 4,620 0.6600 0.660 0.660 0.670 0.660 0.660 7,000 0.6600 0.00%
2025-12-02 0 0.660 0.630 0.670 - - 0 0 - 0.660 0.630 0.670 - - 0 - 0.00%
2025-12-01 0 0.660 0.630 0.670 - - 0 0 - 0.660 0.630 0.670 - - 0 - 0.00%
2025-11-28 0 0.660 0.630 0.670 - - 0 0 - 0.660 0.630 0.670 - - 0 - 0.00%
2025-11-27 0 0.660 0.630 0.670 - - 0 0 - 0.660 0.630 0.670 - - 0 - 0.00%
2025-11-26 0 0.660 0.620 0.660 0.610 0.660 6,000 3,800 0.6333 0.660 0.620 0.660 0.610 0.660 6,000 0.6333 4.76%
2025-11-25 0 0.630 0.620 0.630 0.620 0.650 173,000 109,520 0.6331 0.630 0.620 0.630 0.620 0.650 173,000 0.6331 1.61%
2025-11-24 0 0.620 0.610 0.620 0.580 0.620 21,000 12,760 0.6076 0.620 0.610 0.620 0.580 0.620 21,000 0.6076 1.64%
2025-11-21 0 0.610 0.580 0.620 0.580 0.610 19,000 11,480 0.6042 0.610 0.580 0.620 0.580 0.610 19,000 0.6042 0.00%
2025-11-20 0 0.610 0.590 0.630 0.600 0.640 409,000 251,540 0.6150 0.610 0.590 0.630 0.600 0.640 409,000 0.6150 -6.15%
2025-11-19 0 0.650 0.600 0.650 0.600 0.690 152,000 94,500 0.6217 0.650 0.600 0.650 0.600 0.690 152,000 0.6217 -1.52%
2025-11-18 0 0.660 0.640 0.660 0.650 0.670 30,000 20,040 0.6680 0.660 0.640 0.660 0.650 0.670 30,000 0.6680 1.54%
2025-11-17 0 0.650 0.640 0.660 0.650 0.670 140,000 91,990 0.6571 0.650 0.640 0.660 0.650 0.670 140,000 0.6571 -8.45%
2025-11-14 0 0.710 0.680 0.710 0.670 0.710 92,000 64,250 0.6984 0.710 0.680 0.710 0.670 0.710 92,000 0.6984 5.97%
2025-11-13 0 0.670 0.640 0.680 0.650 0.740 392,000 265,620 0.6776 0.670 0.640 0.680 0.650 0.740 392,000 0.6776 3.08%
2025-11-12 0 0.650 0.650 0.670 0.650 0.730 352,000 237,670 0.6752 0.650 0.650 0.670 0.650 0.730 352,000 0.6752 -12.16%
2025-11-11 0 0.740 0.730 0.770 0.740 0.800 80,000 60,520 0.7565 0.740 0.730 0.770 0.740 0.800 80,000 0.7565 -7.50%
2025-11-10 0 0.800 0.760 0.800 0.770 0.820 8,000 6,470 0.8088 0.800 0.760 0.800 0.770 0.820 8,000 0.8088 -1.23%
2025-11-07 0 0.810 0.770 0.810 0.790 0.820 2,000 1,610 0.8050 0.810 0.770 0.810 0.790 0.820 2,000 0.8050 0.00%
2025-11-06 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2025-11-05 0 0.810 0.770 0.800 0.780 0.820 33,000 25,780 0.7812 0.810 0.770 0.800 0.780 0.820 33,000 0.7812 5.19%
2025-11-04 0 0.770 0.770 0.800 0.760 0.860 130,000 102,650 0.7896 0.770 0.770 0.800 0.760 0.860 130,000 0.7896 -7.23%
2025-11-03 0 0.830 0.820 0.830 0.800 0.870 99,000 81,730 0.8256 0.830 0.820 0.830 0.800 0.870 99,000 0.8256 -5.68%
2025-10-31 0 0.880 0.860 0.890 0.840 0.880 13,000 11,100 0.8538 0.880 0.860 0.890 0.840 0.880 13,000 0.8538 -2.22%
2025-10-30 0 0.900 0.910 0.920 - - 0 0 - 0.900 0.910 0.920 - - 0 - 1.12%
2025-10-28 0 0.890 0.860 0.920 - - 0 0 - 0.890 0.860 0.920 - - 0 - 0.00%
2025-10-27 0 0.890 0.870 0.920 - - 0 0 - 0.890 0.870 0.920 - - 0 - 0.00%
2025-10-24 0 0.890 0.880 0.920 - - 0 0 - 0.890 0.880 0.920 - - 0 - 0.00%
2025-10-23 0 0.890 0.870 0.920 - - 0 0 - 0.890 0.870 0.920 - - 0 - 0.00%
2025-10-22 0 0.890 0.870 0.920 - - 0 0 - 0.890 0.870 0.920 - - 0 - 0.00%
2025-10-21 0 0.890 0.890 0.920 0.890 0.890 49,000 43,610 0.8900 0.890 0.890 0.920 0.890 0.890 49,000 0.8900 -4.30%
2025-10-20 0 0.930 0.890 0.940 0.890 0.940 152,000 138,600 0.9118 0.930 0.890 0.940 0.890 0.940 152,000 0.9118 1.09%
2025-10-17 0 0.920 0.860 0.920 0.860 0.950 125,000 111,460 0.8917 0.920 0.860 0.920 0.860 0.950 125,000 0.8917 3.37%
2025-10-16 0 0.890 0.890 0.910 0.890 0.890 39,000 34,710 0.8900 0.890 0.890 0.910 0.890 0.890 39,000 0.8900 -2.20%
2025-10-15 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - -1.09%
2025-10-14 0 0.920 0.870 0.920 0.880 0.930 185,000 163,450 0.8835 0.920 0.870 0.920 0.880 0.930 185,000 0.8835 2.22%
2025-10-13 0 0.900 0.890 0.920 0.900 0.920 147,000 132,510 0.9014 0.900 0.890 0.920 0.900 0.920 147,000 0.9014 -7.22%
2025-10-10 0 0.970 0.920 0.970 0.890 0.990 209,000 191,990 0.9186 0.970 0.920 0.970 0.890 0.990 209,000 0.9186 -1.02%
2025-10-09 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2025-10-08 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2025-10-06 0 0.980 0.930 0.980 0.920 0.980 4,000 3,850 0.9625 0.980 0.930 0.980 0.920 0.980 4,000 0.9625 4.26%
2025-10-03 0 0.940 0.940 0.980 0.930 0.970 6,000 5,780 0.9633 0.940 0.940 0.980 0.930 0.970 6,000 0.9633 -4.08%
2025-10-02 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2025-09-30 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2025-09-29 0 0.980 0.930 0.980 0.870 0.980 21,000 19,450 0.9262 0.980 0.930 0.980 0.870 0.980 21,000 0.9262 0.00%
2025-09-26 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2025-09-25 0 0.980 0.930 0.980 0.920 0.990 42,000 39,880 0.9495 0.980 0.930 0.980 0.920 0.990 42,000 0.9495 3.16%
2025-09-24 0 0.950 0.920 0.950 0.910 0.970 27,000 25,060 0.9281 0.950 0.920 0.950 0.910 0.970 27,000 0.9281 3.26%
2025-09-23 0 0.920 0.920 0.930 0.920 0.980 33,000 30,740 0.9315 0.920 0.920 0.930 0.920 0.980 33,000 0.9315 -6.12%
2025-09-22 0 0.980 0.920 0.980 0.920 1.000 1,898,000 1,748,870 0.9214 0.980 0.920 0.980 0.920 1.000 1,898,000 0.9214 4.26%
2025-09-19 0 0.940 0.920 0.940 0.890 0.980 56,000 51,640 0.9221 0.940 0.920 0.940 0.890 0.980 56,000 0.9221 -1.05%
2025-09-18 0 0.950 0.930 0.950 0.920 1.050 415,000 403,550 0.9724 0.950 0.930 0.950 0.920 1.050 415,000 0.9724 2.15%
2025-09-17 0 0.930 0.870 0.930 0.870 0.960 33,000 29,640 0.8982 0.930 0.870 0.930 0.870 0.960 33,000 0.8982 3.33%
2025-09-16 0 0.900 0.880 0.900 0.860 0.950 146,000 130,140 0.8914 0.900 0.880 0.900 0.860 0.950 146,000 0.8914 1.12%
2025-09-15 0 0.890 0.860 0.890 0.860 0.900 20,000 17,290 0.8645 0.890 0.860 0.890 0.860 0.900 20,000 0.8645 0.00%
2025-09-12 0 0.890 0.860 0.890 0.850 0.980 3,235,000 2,783,960 0.8606 0.890 0.860 0.890 0.850 0.980 3,235,000 0.8606 0.00%
2025-09-11 0 0.890 0.840 0.900 0.890 0.920 57,000 51,120 0.8968 0.890 0.840 0.900 0.890 0.920 57,000 0.8968 -6.32%
2025-09-10 0 0.950 0.900 0.950 0.900 0.990 141,000 128,190 0.9091 0.950 0.900 0.950 0.900 0.990 141,000 0.9091 -1.04%
2025-09-09 0 0.960 0.920 0.960 0.960 0.980 2,000 1,940 0.9700 0.960 0.920 0.960 0.960 0.980 2,000 0.9700 3.23%
2025-09-08 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - -5.10%
2025-09-05 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2025-09-04 0 0.980 0.920 0.980 0.910 0.980 7,000 6,700 0.9571 0.980 0.920 0.980 0.910 0.980 7,000 0.9571 2.08%
2025-09-03 0 0.960 0.910 0.960 - - 0 0 - 0.960 0.910 0.960 - - 0 - -1.03%
2025-09-02 0 0.970 0.910 0.970 0.900 0.980 14,000 13,330 0.9521 0.970 0.910 0.970 0.900 0.980 14,000 0.9521 2.11%
2025-09-01 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - -2.06%
2025-08-29 0 0.970 0.880 0.970 0.900 0.970 7,000 6,670 0.9529 0.970 0.880 0.970 0.900 0.970 7,000 0.9529 1.04%
2025-08-28 0 0.960 0.890 0.920 0.890 0.980 191,000 175,810 0.9205 0.960 0.890 0.920 0.890 0.980 191,000 0.9205 -2.04%
2025-08-27 0 0.980 0.920 0.980 0.920 0.990 53,000 50,500 0.9528 0.980 0.920 0.980 0.920 0.990 53,000 0.9528 -1.01%
2025-08-26 0 0.990 0.920 0.990 0.890 1.000 72,000 71,080 0.9872 0.990 0.920 0.990 0.890 1.000 72,000 0.9872 0.00%
2025-08-25 0 0.990 0.880 0.950 0.980 0.990 11,000 10,790 0.9809 0.990 0.880 0.950 0.980 0.990 11,000 0.9809 2.06%
2025-08-22 0 0.970 0.880 0.970 0.870 0.990 23,000 22,480 0.9774 0.970 0.880 0.970 0.870 0.990 23,000 0.9774 0.00%
2025-08-21 0 0.970 0.890 0.970 0.860 0.980 108,000 102,350 0.9477 0.970 0.890 0.970 0.860 0.980 108,000 0.9477 2.11%
2025-08-20 0 0.950 0.880 0.950 0.850 0.950 9,000 8,270 0.9189 0.950 0.880 0.950 0.850 0.950 9,000 0.9189 -4.04%
2025-08-19 0 0.990 0.850 0.990 0.850 0.990 64,000 60,250 0.9414 0.990 0.850 0.990 0.850 0.990 64,000 0.9414 6.45%
2025-08-18 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - -1.06%
2025-08-15 0 0.940 0.830 0.940 0.880 1.000 95,000 84,620 0.8907 0.940 0.830 0.940 0.880 1.000 95,000 0.8907 6.82%
2025-08-14 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2025-08-13 0 0.880 0.860 0.880 0.810 0.890 124,000 103,000 0.8306 0.880 0.860 0.880 0.810 0.890 124,000 0.8306 3.53%
2025-08-12 0 0.850 0.830 0.850 0.820 0.880 50,000 41,780 0.8356 0.850 0.830 0.850 0.820 0.880 50,000 0.8356 3.66%
2025-08-11 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2025-08-08 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2025-08-07 0 0.820 0.750 0.830 - - 0 0 - 0.820 0.750 0.830 - - 0 - 0.00%
2025-08-06 0 0.820 0.780 0.820 0.750 0.830 22,000 17,700 0.8045 0.820 0.780 0.820 0.750 0.830 22,000 0.8045 -1.20%
2025-08-05 0 0.830 0.830 0.850 - - 0 0 - 0.830 0.830 0.850 - - 0 - 0.00%
2025-08-04 0 0.830 0.830 0.880 - - 0 0 - 0.830 0.830 0.880 - - 0 - 0.00%
2025-08-01 0 0.830 0.830 0.870 - - 0 0 - 0.830 0.830 0.870 - - 0 - 0.00%
2025-07-31 0 0.830 0.820 0.850 - - 0 0 - 0.830 0.820 0.850 - - 0 - 0.00%
2025-07-30 0 0.830 0.830 0.870 - - 0 0 - 0.830 0.830 0.870 - - 0 - 0.00%
2025-07-29 0 0.830 0.820 0.830 - - 0 0 - 0.830 0.820 0.830 - - 0 - -2.35%
2025-07-28 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2025-07-25 0 0.850 0.770 0.850 0.770 0.850 88,000 74,470 0.8463 0.850 0.770 0.850 0.770 0.850 88,000 0.8463 1.19%
2025-07-24 0 0.840 0.760 0.850 - - 0 0 - 0.840 0.760 0.850 - - 0 - 0.00%
2025-07-23 0 0.840 0.750 0.840 0.730 0.850 29,000 23,540 0.8117 0.840 0.750 0.840 0.730 0.850 29,000 0.8117 2.44%
2025-07-22 0 0.820 0.760 0.850 0.780 0.820 4,295,000 3,350,440 0.7801 0.820 0.760 0.850 0.780 0.820 4,295,000 0.7801 5.13%
2025-07-21 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2025-07-18 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2025-07-17 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2025-07-16 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2025-07-15 0 0.780 0.710 0.790 0.660 0.780 51,000 38,410 0.7531 0.780 0.710 0.790 0.660 0.780 51,000 0.7531 0.00%
2025-07-14 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - 0.00%
2025-07-11 0 0.780 0.730 0.780 0.700 0.790 43,000 31,450 0.7314 0.780 0.730 0.780 0.700 0.790 43,000 0.7314 -1.27%
2025-07-10 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2025-07-09 0 0.790 0.730 0.820 - - 0 0 - 0.790 0.730 0.820 - - 0 - 0.00%
2025-07-08 0 0.790 0.730 0.820 - - 0 0 - 0.790 0.730 0.820 - - 0 - 0.00%
2025-07-07 0 0.790 0.730 0.820 - - 0 0 - 0.790 0.730 0.820 - - 0 - 0.00%
2025-07-04 0 0.790 0.740 0.790 0.730 0.800 13,000 10,220 0.7862 0.790 0.740 0.790 0.730 0.800 13,000 0.7862 0.00%
2025-07-03 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2025-07-02 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - 0.00%
2025-06-30 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2025-06-27 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2025-06-26 0 0.790 0.730 0.790 0.730 0.790 642,000 500,720 0.7799 0.790 0.730 0.790 0.730 0.790 642,000 0.7799 0.00%
2025-06-25 0 0.790 0.730 0.810 - - 0 0 - 0.790 0.730 0.810 - - 0 - 0.00%
2025-06-24 0 0.790 0.730 0.810 - - 0 0 - 0.790 0.730 0.810 - - 0 - 0.00%
2025-06-23 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - 0.00%
2025-06-20 0 0.790 0.740 0.800 0.730 0.790 28,000 21,020 0.7507 0.790 0.740 0.800 0.730 0.790 28,000 0.7507 -1.25%
2025-06-19 0 0.800 0.730 0.810 - - 0 0 - 0.800 0.730 0.810 - - 0 - 0.00%
2025-06-18 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2025-06-17 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2025-06-16 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2025-06-13 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2025-06-12 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2025-06-11 0 0.800 0.730 0.800 0.800 0.800 1,000 800 0.8000 0.800 0.730 0.800 0.800 0.800 1,000 0.8000 8.11%
2025-06-10 0 0.740 0.720 0.820 0.750 0.750 4,000 2,980 0.7450 0.740 0.720 0.820 0.750 0.750 4,000 0.7450 -8.64%
2025-06-09 0 0.810 0.740 0.810 - - 0 0 - 0.810 0.740 0.810 - - 0 - 0.00%
2025-06-06 0 0.810 0.740 0.810 0.740 0.820 2,000 1,560 0.7800 0.810 0.740 0.810 0.740 0.820 2,000 0.7800 1.25%
2025-06-05 0 0.800 0.730 0.820 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2025-06-04 0 0.800 0.730 0.820 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2025-06-03 0 0.800 0.740 0.820 0.730 0.800 3,000 2,270 0.7567 0.800 0.740 0.820 0.730 0.800 3,000 0.7567 3.90%
2025-06-02 0 0.770 0.740 0.770 0.780 0.780 1,000 780 0.7800 0.770 0.740 0.770 0.780 0.780 1,000 0.7800 4.05%
2025-05-30 0 0.740 0.740 0.800 0.740 0.760 15,000 11,210 0.7473 0.740 0.740 0.800 0.740 0.760 15,000 0.7473 -2.63%
2025-05-29 0 0.760 0.740 0.810 - - 0 0 - 0.760 0.740 0.810 - - 0 - 0.00%
2025-05-28 0 0.760 0.740 0.780 0.740 0.740 24,000 17,760 0.7400 0.760 0.740 0.780 0.740 0.740 24,000 0.7400 -2.56%
2025-05-27 0 0.780 0.740 0.750 0.680 0.790 620,000 446,670 0.7204 0.780 0.740 0.750 0.680 0.790 620,000 0.7204 -16.13%
2025-05-26 0 0.930 0.770 0.930 0.670 1.000 830,000 789,130 0.9508 0.930 0.770 0.930 0.670 1.000 830,000 0.9508 32.86%
2025-05-23 0 0.700 0.640 0.750 - - 0 0 - 0.700 0.640 0.750 - - 0 - 0.00%
2025-05-22 0 0.700 0.640 0.750 - - 0 0 - 0.700 0.640 0.750 - - 0 - 0.00%
2025-05-21 0 0.700 0.650 0.710 0.650 0.710 12,000 8,450 0.7042 0.700 0.650 0.710 0.650 0.710 12,000 0.7042 -1.41%
2025-05-20 0 0.710 0.640 0.760 - - 0 0 - 0.710 0.640 0.760 - - 0 - 0.00%
2025-05-19 0 0.710 0.650 0.760 - - 0 0 - 0.710 0.650 0.760 - - 0 - 0.00%
2025-05-16 0 0.710 0.640 0.760 - - 0 0 - 0.710 0.640 0.760 - - 0 - 0.00%
2025-05-15 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2025-05-14 0 0.710 0.640 0.760 - - 0 0 - 0.710 0.640 0.760 - - 0 - 0.00%
2025-05-13 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2025-05-12 0 0.710 0.640 0.750 - - 0 0 - 0.710 0.640 0.750 - - 0 - 0.00%
2025-05-09 0 0.710 0.660 0.760 0.640 0.730 10,000 6,990 0.6990 0.710 0.660 0.760 0.640 0.730 10,000 0.6990 -2.74%
2025-05-08 0 0.730 0.630 0.760 0.620 0.730 5,000 3,540 0.7080 0.730 0.630 0.760 0.620 0.730 5,000 0.7080 0.00%
2025-05-07 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2025-05-06 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2025-05-02 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2025-04-30 0 0.730 0.610 0.750 - - 0 0 - 0.730 0.610 0.750 - - 0 - 0.00%
2025-04-29 0 0.730 0.610 0.760 - - 0 0 - 0.730 0.610 0.760 - - 0 - 0.00%
2025-04-28 0 0.730 0.610 0.760 - - 0 0 - 0.730 0.610 0.760 - - 0 - 0.00%
2025-04-25 0 0.730 0.680 0.730 0.680 0.730 20,000 13,650 0.6825 0.730 0.680 0.730 0.680 0.730 20,000 0.6825 7.35%
2025-04-24 0 0.680 0.620 0.690 - - 0 0 - 0.680 0.620 0.690 - - 0 - 0.00%
2025-04-23 0 0.680 0.620 0.690 - - 0 0 - 0.680 0.620 0.690 - - 0 - 0.00%
2025-04-22 0 0.680 0.610 0.690 - - 0 0 - 0.680 0.610 0.690 - - 0 - 0.00%
2025-04-17 0 0.680 0.590 0.690 0.570 0.680 7,000 4,550 0.6500 0.680 0.590 0.690 0.570 0.680 7,000 0.6500 1.49%
2025-04-16 0 0.670 0.600 0.680 - - 0 0 - 0.670 0.600 0.680 - - 0 - 0.00%
2025-04-15 0 0.670 0.610 0.680 - - 0 0 - 0.670 0.610 0.680 - - 0 - 0.00%
2025-04-14 0 0.670 0.610 0.680 0.500 0.690 45,000 26,620 0.5916 0.670 0.610 0.680 0.500 0.690 45,000 0.5916 -2.90%
2025-04-11 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2025-04-10 0 0.690 0.640 0.690 0.600 0.690 7,000 4,700 0.6714 0.690 0.640 0.690 0.600 0.690 7,000 0.6714 1.47%
2025-04-09 0 0.680 0.560 0.690 - - 0 0 - 0.680 0.560 0.690 - - 0 - 0.00%
2025-04-08 0 0.680 0.600 0.680 0.600 0.680 52,000 32,780 0.6304 0.680 0.600 0.680 0.600 0.680 52,000 0.6304 -2.86%
2025-04-07 0 0.700 0.650 0.700 0.650 0.700 16,000 10,670 0.6669 0.700 0.650 0.700 0.650 0.700 16,000 0.6669 1.45%
2025-04-03 0 0.690 0.680 0.690 0.680 0.750 386,000 274,970 0.7124 0.690 0.680 0.690 0.680 0.750 386,000 0.7124 -14.81%
2025-04-02 0 0.810 0.750 0.810 - - 0 0 - 0.810 0.750 0.810 - - 0 - -1.22%
2025-04-01 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2025-03-31 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2025-03-28 0 0.820 0.750 0.840 - - 0 0 - 0.820 0.750 0.840 - - 0 - 0.00%
2025-03-27 0 0.820 0.750 0.830 0.750 0.820 2,000 1,570 0.7850 0.820 0.750 0.830 0.750 0.820 2,000 0.7850 0.00%
2025-03-26 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2025-03-25 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2025-03-24 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2025-03-21 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - -1.20%
2025-03-20 0 0.830 0.750 0.840 - - 0 0 - 0.830 0.750 0.840 - - 0 - 0.00%
2025-03-19 0 0.830 0.750 0.840 0.750 0.830 6,000 4,580 0.7633 0.830 0.750 0.840 0.750 0.830 6,000 0.7633 1.22%
2025-03-18 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - -2.38%
2025-03-17 0 0.840 0.750 0.850 0.790 0.840 2,000 1,630 0.8150 0.840 0.750 0.850 0.790 0.840 2,000 0.8150 6.33%
2025-03-14 0 0.790 0.750 0.790 0.710 0.790 55,000 40,860 0.7429 0.790 0.750 0.790 0.710 0.790 55,000 0.7429 5.33%
2025-03-13 0 0.750 0.700 0.740 0.710 0.750 116,000 82,430 0.7106 0.750 0.700 0.740 0.710 0.750 116,000 0.7106 0.00%
2025-03-12 0 0.750 0.720 0.750 0.710 0.750 43,000 30,740 0.7149 0.750 0.720 0.750 0.710 0.750 43,000 0.7149 0.00%
2025-03-11 0 0.750 0.710 0.760 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2025-03-10 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2025-03-07 0 0.750 0.710 0.760 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2025-03-06 0 0.750 0.720 0.750 0.710 0.750 40,000 28,930 0.7233 0.750 0.720 0.750 0.710 0.750 40,000 0.7233 -2.60%
2025-03-05 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2025-03-04 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -1.28%
2025-03-03 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -2.50%
2025-02-28 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2025-02-27 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2025-02-26 0 0.800 0.750 0.800 0.710 0.800 48,000 35,010 0.7294 0.800 0.750 0.800 0.710 0.800 48,000 0.7294 -4.76%
2025-02-25 0 0.840 0.750 0.840 0.800 0.840 25,000 20,040 0.8016 0.840 0.750 0.840 0.800 0.840 25,000 0.8016 6.33%
2025-02-24 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2025-02-21 0 0.790 0.750 0.790 0.720 0.800 55,000 41,470 0.7540 0.790 0.750 0.790 0.720 0.800 55,000 0.7540 0.00%
2025-02-20 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -1.25%
2025-02-19 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2025-02-18 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2025-02-17 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2025-02-14 0 0.800 0.750 0.800 0.710 0.800 8,000 6,220 0.7775 0.800 0.750 0.800 0.710 0.800 8,000 0.7775 12.68%
2025-02-13 0 0.710 0.700 0.790 0.700 0.770 21,000 14,920 0.7105 0.710 0.700 0.790 0.700 0.770 21,000 0.7105 -11.25%
2025-02-12 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - -4.76%
2025-02-11 0 0.840 0.800 0.840 0.740 0.840 76,000 58,770 0.7733 0.840 0.800 0.840 0.740 0.840 76,000 0.7733 0.00%
2025-02-10 0 0.840 0.760 0.840 0.830 0.840 2,000 1,670 0.8350 0.840 0.760 0.840 0.830 0.840 2,000 0.8350 2.44%
2025-02-07 0 0.820 0.760 0.830 - - 0 0 - 0.820 0.760 0.830 - - 0 - 0.00%
2025-02-06 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - -2.38%
2025-02-05 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2025-02-04 0 0.850 0.800 0.850 0.780 0.850 3,000 2,410 0.8033 0.850 0.800 0.850 0.780 0.850 3,000 0.8033 -1.16%
2025-02-03 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2025-01-28 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2025-01-27 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2025-01-24 0 0.860 0.800 0.860 0.790 0.860 13,000 10,570 0.8131 0.860 0.800 0.860 0.790 0.860 13,000 0.8131 0.00%
2025-01-23 0 0.860 0.860 0.870 0.860 0.860 153,000 131,580 0.8600 0.860 0.860 0.870 0.860 0.860 153,000 0.8600 -1.15%
2025-01-22 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2025-01-21 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - -3.33%
2025-01-20 0 0.900 0.850 0.920 - - 0 0 - 0.900 0.850 0.920 - - 0 - 0.00%
2025-01-17 0 0.900 0.830 0.900 0.900 0.900 1,000 900 0.9000 0.900 0.830 0.900 0.900 0.900 1,000 0.9000 3.45%
2025-01-16 0 0.870 0.820 0.910 - - 0 0 - 0.870 0.820 0.910 - - 0 - 0.00%
2025-01-15 0 0.870 0.830 0.900 - - 0 0 - 0.870 0.830 0.900 - - 0 - 0.00%
2025-01-14 0 0.870 0.830 0.920 - - 0 0 - 0.870 0.830 0.920 - - 0 - 0.00%
2025-01-13 0 0.870 0.830 0.900 0.800 0.870 53,000 45,110 0.8511 0.870 0.830 0.900 0.800 0.870 53,000 0.8511 0.00%
2025-01-10 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2025-01-09 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2025-01-08 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2025-01-07 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2025-01-06 0 0.870 0.830 0.870 0.820 0.870 25,000 21,030 0.8412 0.870 0.830 0.870 0.820 0.870 25,000 0.8412 1.16%
2025-01-03 0 0.860 0.830 0.870 - - 0 0 - 0.860 0.830 0.870 - - 0 - 0.00%
2025-01-02 0 0.860 0.830 0.870 - - 0 0 - 0.860 0.830 0.870 - - 0 - 0.00%
2024-12-31 0 0.860 0.830 0.870 - - 0 0 - 0.860 0.830 0.870 - - 0 - 0.00%
2024-12-30 0 0.860 0.860 0.870 0.820 0.870 50,000 42,920 0.8584 0.860 0.860 0.870 0.820 0.870 50,000 0.8584 4.88%
2024-12-27 0 0.820 0.810 0.850 0.820 0.820 297,000 243,540 0.8200 0.820 0.810 0.850 0.820 0.820 297,000 0.8200 -4.65%
2024-12-24 0 0.860 0.780 0.860 - - 0 0 - 0.860 0.780 0.860 - - 0 - 0.00%
2024-12-23 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-12-20 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-12-19 0 0.860 0.820 0.860 0.820 0.870 266,000 224,940 0.8456 0.860 0.820 0.860 0.820 0.870 266,000 0.8456 -2.27%
2024-12-18 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2024-12-17 0 0.880 0.830 0.880 0.820 0.880 40,000 33,630 0.8408 0.880 0.830 0.880 0.820 0.880 40,000 0.8408 -2.22%
2024-12-16 0 0.900 0.840 0.900 0.850 0.930 12,000 10,400 0.8667 0.900 0.840 0.900 0.850 0.930 12,000 0.8667 -2.17%
2024-12-13 0 0.920 0.850 0.940 0.920 0.920 141,000 129,720 0.9200 0.920 0.850 0.940 0.920 0.920 141,000 0.9200 0.00%
2024-12-12 0 0.920 0.850 0.920 0.850 0.920 29,000 25,200 0.8690 0.920 0.850 0.920 0.850 0.920 29,000 0.8690 1.10%
2024-12-11 0 0.910 0.860 0.910 0.860 0.910 4,000 3,530 0.8825 0.910 0.860 0.910 0.860 0.910 4,000 0.8825 -1.09%
2024-12-10 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - -2.13%
2024-12-09 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2024-12-06 0 0.940 0.890 0.940 0.880 0.950 5,000 4,630 0.9260 0.940 0.890 0.940 0.880 0.950 5,000 0.9260 1.08%
2024-12-05 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - -2.11%
2024-12-04 0 0.950 0.880 0.970 0.950 0.950 1,000 950 0.9500 0.950 0.880 0.970 0.950 0.950 1,000 0.9500 5.56%
2024-12-03 0 0.900 0.900 0.960 0.900 0.950 12,000 11,350 0.9458 0.900 0.900 0.960 0.900 0.950 12,000 0.9458 -7.22%
2024-12-02 0 0.970 0.880 0.970 0.870 0.970 3,000 2,810 0.9367 0.970 0.880 0.970 0.870 0.970 3,000 0.9367 7.78%
2024-11-29 0 0.900 0.900 0.920 0.870 0.950 2,000 1,820 0.9100 0.900 0.900 0.920 0.870 0.950 2,000 0.9100 0.00%
2024-11-28 0 0.900 0.900 0.920 0.840 0.950 52,000 44,610 0.8579 0.900 0.900 0.920 0.840 0.950 52,000 0.8579 -3.23%
2024-11-27 0 0.930 0.870 0.930 0.820 0.940 306,000 274,990 0.8987 0.930 0.870 0.930 0.820 0.940 306,000 0.8987 -3.12%
2024-11-26 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2024-11-25 0 0.960 0.960 1.010 - - 0 0 - 0.960 0.960 1.010 - - 0 - 0.00%
2024-11-22 0 0.960 0.910 0.960 0.880 0.960 138,000 123,590 0.8956 0.960 0.910 0.960 0.880 0.960 138,000 0.8956 0.00%
2024-11-21 0 0.960 0.950 1.020 - - 0 0 - 0.960 0.950 1.020 - - 0 - 0.00%
2024-11-20 0 0.960 0.960 1.020 0.960 0.960 21,000 20,160 0.9600 0.960 0.960 1.020 0.960 0.960 21,000 0.9600 1.05%
2024-11-19 0 0.950 0.950 1.000 0.950 1.000 21,000 20,950 0.9976 0.950 0.950 1.000 0.950 1.000 21,000 0.9976 -3.06%
2024-11-18 0 0.980 0.930 1.000 - - 0 0 - 0.980 0.930 1.000 - - 0 - 0.00%
2024-11-15 0 0.980 0.900 0.980 0.900 0.980 51,000 47,270 0.9269 0.980 0.900 0.980 0.900 0.980 51,000 0.9269 3.16%
2024-11-14 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2024-11-13 0 0.950 0.930 0.980 0.930 0.950 208,000 195,680 0.9408 0.950 0.930 0.980 0.930 0.950 208,000 0.9408 0.00%
2024-11-12 0 0.950 0.950 0.980 0.950 0.980 50,000 48,680 0.9736 0.950 0.950 0.980 0.950 0.980 50,000 0.9736 -2.06%
2024-11-11 0 0.970 0.910 0.970 0.910 0.970 98,000 93,960 0.9588 0.970 0.910 0.970 0.910 0.970 98,000 0.9588 8.99%
2024-11-08 0 0.890 0.890 0.950 0.890 0.920 37,000 33,470 0.9046 0.890 0.890 0.950 0.890 0.920 37,000 0.9046 -4.30%
2024-11-07 0 0.930 0.890 0.950 0.880 0.950 296,000 265,990 0.8986 0.930 0.890 0.950 0.880 0.950 296,000 0.8986 4.49%
2024-11-06 0 0.890 0.850 0.890 0.850 0.890 178,000 158,380 0.8898 0.890 0.850 0.890 0.850 0.890 178,000 0.8898 2.30%
2024-11-05 0 0.870 0.870 0.890 0.870 0.890 101,000 89,870 0.8898 0.870 0.870 0.890 0.870 0.890 101,000 0.8898 0.00%
2024-11-04 0 0.870 0.840 0.900 0.830 0.900 213,000 186,670 0.8764 0.870 0.840 0.900 0.830 0.900 213,000 0.8764 -1.14%
2024-11-01 0 0.880 0.820 0.880 0.810 0.880 92,000 77,850 0.8462 0.880 0.820 0.880 0.810 0.880 92,000 0.8462 7.32%
2024-10-31 0 0.820 0.760 0.820 0.800 0.820 11,000 9,000 0.8182 0.820 0.760 0.820 0.800 0.820 11,000 0.8182 0.00%
2024-10-30 0 0.820 0.820 0.830 0.800 0.810 11,000 8,880 0.8073 0.820 0.820 0.830 0.800 0.810 11,000 0.8073 -4.65%
2024-10-29 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-10-28 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2024-10-25 0 0.860 0.830 0.860 0.820 0.860 41,000 34,000 0.8293 0.860 0.830 0.860 0.820 0.860 41,000 0.8293 2.38%
2024-10-24 0 0.840 0.840 0.850 0.840 0.850 3,000 2,530 0.8433 0.840 0.840 0.850 0.840 0.850 3,000 0.8433 -1.18%
2024-10-23 0 0.850 0.850 0.900 0.850 0.900 112,000 100,710 0.8992 0.850 0.850 0.900 0.850 0.900 112,000 0.8992 -5.56%
2024-10-22 0 0.900 0.890 0.900 0.850 0.900 41,000 36,840 0.8985 0.900 0.890 0.900 0.850 0.900 41,000 0.8985 0.00%
2024-10-21 0 0.900 0.850 0.900 0.850 0.900 22,000 19,750 0.8977 0.900 0.850 0.900 0.850 0.900 22,000 0.8977 0.00%
2024-10-18 0 0.900 0.870 0.900 0.870 0.910 61,000 55,460 0.9092 0.900 0.870 0.900 0.870 0.910 61,000 0.9092 -1.10%
2024-10-17 0 0.910 0.850 0.910 0.850 0.910 224,000 202,420 0.9037 0.910 0.850 0.910 0.850 0.910 224,000 0.9037 3.41%
2024-10-16 0 0.880 0.850 0.900 0.840 0.900 52,000 46,720 0.8985 0.880 0.850 0.900 0.840 0.900 52,000 0.8985 -2.22%
2024-10-15 0 0.900 0.840 0.900 0.820 0.900 111,000 99,180 0.8935 0.900 0.840 0.900 0.820 0.900 111,000 0.8935 3.45%
2024-10-14 0 0.870 0.810 0.870 0.810 0.890 159,000 137,940 0.8675 0.870 0.810 0.870 0.810 0.890 159,000 0.8675 -1.14%
2024-10-10 0 0.880 0.800 0.880 0.800 0.900 112,000 99,210 0.8858 0.880 0.800 0.880 0.800 0.900 112,000 0.8858 -1.12%
2024-10-09 0 0.890 0.720 0.890 - - 0 0 - 0.890 0.720 0.890 - - 0 - 0.00%
2024-10-08 0 0.890 0.710 0.890 0.810 0.900 70,000 57,780 0.8254 0.890 0.710 0.890 0.810 0.900 70,000 0.8254 -1.11%
2024-10-07 0 0.900 0.830 0.900 0.810 0.900 191,000 167,580 0.8774 0.900 0.830 0.900 0.810 0.900 191,000 0.8774 4.65%
2024-10-04 0 0.860 0.820 0.870 0.810 0.890 427,000 367,670 0.8611 0.860 0.820 0.870 0.810 0.890 427,000 0.8611 -1.15%
2024-10-03 0 0.870 0.740 0.890 0.730 0.870 105,000 84,330 0.8031 0.870 0.740 0.890 0.730 0.870 105,000 0.8031 8.75%
2024-10-02 0 0.800 0.800 0.850 0.680 0.840 340,000 241,110 0.7091 0.800 0.800 0.850 0.680 0.840 340,000 0.7091 14.29%
2024-09-30 0 0.700 0.680 0.700 0.690 0.700 25,000 17,460 0.6984 0.700 0.680 0.700 0.690 0.700 25,000 0.6984 0.00%
2024-09-27 0 0.700 0.680 0.700 0.660 0.760 248,000 171,100 0.6899 0.700 0.680 0.700 0.660 0.760 248,000 0.6899 -7.89%
2024-09-26 0 0.760 0.680 0.770 - - 0 0 - 0.760 0.680 0.770 - - 0 - 0.00%
2024-09-25 0 0.760 0.690 0.770 0.690 0.770 104,000 79,460 0.7640 0.760 0.690 0.770 0.690 0.770 104,000 0.7640 13.43%
2024-09-24 0 0.670 0.660 0.740 0.670 0.700 159,000 110,940 0.6977 0.670 0.660 0.740 0.670 0.700 159,000 0.6977 -10.67%
2024-09-23 0 0.750 0.690 0.750 0.680 0.750 5,000 3,600 0.7200 0.750 0.690 0.750 0.680 0.750 5,000 0.7200 0.00%
2024-09-20 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2024-09-19 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2024-09-17 0 0.750 0.710 0.740 0.690 0.750 114,000 80,130 0.7029 0.750 0.710 0.740 0.690 0.750 114,000 0.7029 0.00%
2024-09-16 0 0.750 0.700 0.750 0.750 0.750 9,000 6,750 0.7500 0.750 0.700 0.750 0.750 0.750 9,000 0.7500 1.35%
2024-09-13 0 0.740 0.710 0.750 - - 0 0 - 0.740 0.710 0.750 - - 0 - 0.00%
2024-09-12 0 0.740 0.710 0.750 - - 0 0 - 0.740 0.710 0.750 - - 0 - 0.00%
2024-09-11 0 0.740 0.720 0.750 0.720 0.740 282,000 205,930 0.7302 0.740 0.720 0.750 0.720 0.740 282,000 0.7302 -1.33%
2024-09-10 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2024-09-09 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2024-09-05 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2024-09-04 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2024-09-03 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2024-09-02 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2024-08-30 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - -1.30%
2024-08-29 0 0.770 0.710 0.760 0.770 0.770 1,000 770 0.7700 0.770 0.710 0.760 0.770 0.770 1,000 0.7700 5.48%
2024-08-28 0 0.730 0.710 0.730 0.700 0.760 14,000 10,140 0.7243 0.730 0.710 0.730 0.700 0.760 14,000 0.7243 -5.19%
2024-08-27 0 0.770 0.720 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.720 0.770 0.770 0.770 2,000 0.7700 0.00%
2024-08-26 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2024-08-23 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2024-08-22 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2024-08-21 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2024-08-20 0 0.770 0.720 0.780 0.720 0.770 13,000 9,430 0.7254 0.770 0.720 0.780 0.720 0.770 13,000 0.7254 -2.53%
2024-08-19 0 0.790 0.740 0.830 - - 0 0 - 0.790 0.740 0.830 - - 0 - 0.00%
2024-08-16 0 0.790 0.740 0.830 - - 0 0 - 0.790 0.740 0.830 - - 0 - 0.00%
2024-08-15 0 0.790 0.740 0.830 - - 0 0 - 0.790 0.740 0.830 - - 0 - 0.00%
2024-08-14 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2024-08-13 0 0.790 0.740 0.830 0.740 0.820 13,000 9,850 0.7577 0.790 0.740 0.830 0.740 0.820 13,000 0.7577 0.00%
2024-08-12 0 0.790 0.740 0.820 0.740 0.790 20,000 15,390 0.7695 0.790 0.740 0.820 0.740 0.790 20,000 0.7695 2.60%
2024-08-09 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - -3.75%
2024-08-08 0 0.800 0.740 0.800 0.720 0.830 14,000 10,360 0.7400 0.800 0.740 0.800 0.720 0.830 14,000 0.7400 -1.23%
2024-08-07 0 0.810 0.740 0.810 - - 0 0 - 0.810 0.740 0.810 - - 0 - 0.00%
2024-08-06 0 0.810 0.760 0.820 0.770 0.810 5,000 3,910 0.7820 0.810 0.760 0.820 0.770 0.810 5,000 0.7820 -3.57%
2024-08-05 0 0.840 0.780 0.850 - - 0 0 - 0.840 0.780 0.850 - - 0 - 0.00%
2024-08-02 0 0.840 0.780 0.840 0.770 0.840 8,000 6,430 0.8038 0.840 0.780 0.840 0.770 0.840 8,000 0.8038 1.20%
2024-08-01 0 0.830 0.780 0.840 0.680 0.880 11,000 8,900 0.8091 0.830 0.780 0.840 0.680 0.880 11,000 0.8091 3.75%
2024-07-31 0 0.800 0.720 0.800 0.740 0.800 112,000 86,660 0.7738 0.800 0.720 0.800 0.740 0.800 112,000 0.7738 -10.11%
2024-07-30 0 0.890 0.780 0.890 - - 0 0 - 0.890 0.780 0.890 - - 0 - 0.00%
2024-07-29 0 0.890 0.780 0.890 - - 0 0 - 0.890 0.780 0.890 - - 0 - 0.00%
2024-07-26 0 0.890 0.780 0.890 - - 0 0 - 0.890 0.780 0.890 - - 0 - 0.00%
2024-07-25 0 0.890 0.780 0.890 0.890 0.890 1,000 890 0.8900 0.890 0.780 0.890 0.890 0.890 1,000 0.8900 3.49%
2024-07-24 0 0.860 0.780 0.890 - - 0 0 - 0.860 0.780 0.890 - - 0 - 0.00%
2024-07-23 0 0.860 0.780 0.890 - - 0 0 - 0.860 0.780 0.890 - - 0 - 0.00%
2024-07-22 0 0.860 0.780 0.890 - - 0 0 - 0.860 0.780 0.890 - - 0 - 0.00%
2024-07-19 0 0.860 0.780 0.890 - - 0 0 - 0.860 0.780 0.890 - - 0 - 0.00%
2024-07-18 0 0.860 0.780 0.870 0.850 0.860 4,925,000 4,235,360 0.8600 0.860 0.780 0.870 0.850 0.860 4,925,000 0.8600 -2.27%
2024-07-17 0 0.880 0.780 0.880 0.750 0.900 16,000 13,010 0.8131 0.880 0.780 0.880 0.750 0.900 16,000 0.8131 7.32%
2024-07-16 0 0.820 0.750 0.830 0.730 0.820 21,000 16,170 0.7700 0.820 0.750 0.830 0.730 0.820 21,000 0.7700 -3.53%
2024-07-15 0 0.850 0.800 0.900 - - 0 0 - 0.850 0.800 0.900 - - 0 - 0.00%
2024-07-12 0 0.850 0.800 0.900 - - 0 0 - 0.850 0.800 0.900 - - 0 - 0.00%
2024-07-11 0 0.850 0.800 0.850 - - 7,000 5,950 0.8500 0.850 0.800 0.850 - - 7,000 0.8500 -1.16%
2024-07-10 0 0.860 0.800 0.860 0.850 0.890 2,000 1,740 0.8700 0.860 0.800 0.860 0.850 0.890 2,000 0.8700 1.18%
2024-07-09 0 0.850 0.820 0.840 0.900 0.900 1,000 900 0.9000 0.850 0.820 0.840 0.900 0.900 1,000 0.9000 -1.16%
2024-07-08 0 0.860 0.820 0.860 0.940 0.940 1,000 940 0.9400 0.860 0.820 0.860 0.940 0.940 1,000 0.9400 4.88%
2024-07-05 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - -8.89%
2024-07-04 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2024-07-03 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2024-07-02 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - -1.10%
2024-06-28 0 0.910 0.840 0.910 0.850 0.910 19,000 16,410 0.8637 0.910 0.840 0.910 0.850 0.910 19,000 0.8637 7.06%
2024-06-27 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - -1.16%
2024-06-26 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-06-25 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-06-24 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-06-21 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - -1.15%
2024-06-20 0 0.870 0.810 0.870 0.800 0.870 66,000 52,970 0.8026 0.870 0.810 0.870 0.800 0.870 66,000 0.8026 -3.33%
2024-06-19 0 0.900 0.810 0.900 0.900 0.900 1,000 900 0.9000 0.900 0.810 0.900 0.900 0.900 1,000 0.9000 0.00%
2024-06-18 0 0.900 0.830 0.900 0.900 0.900 1,000 900 0.9000 0.900 0.830 0.900 0.900 0.900 1,000 0.9000 -3.23%
2024-06-17 0 0.930 0.830 0.930 - - 0 0 - 0.930 0.830 0.930 - - 0 - 0.00%
2024-06-14 0 0.930 0.820 0.930 0.930 0.930 1,000 930 0.9300 0.930 0.820 0.930 0.930 0.930 1,000 0.9300 4.49%
2024-06-13 0 0.890 0.810 0.900 - - 0 0 - 0.890 0.810 0.900 - - 0 - 0.00%
2024-06-12 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - -2.20%
2024-06-11 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - -3.19%
2024-06-07 0 0.940 0.820 0.950 0.930 0.940 5,000 4,660 0.9320 0.940 0.820 0.950 0.930 0.940 5,000 0.9320 9.30%
2024-06-06 0 0.860 0.810 0.860 0.820 0.860 6,000 4,960 0.8267 0.860 0.810 0.860 0.820 0.860 6,000 0.8267 -7.53%
2024-06-05 0 0.930 0.830 0.930 0.940 0.940 1,000 940 0.9400 0.930 0.830 0.930 0.940 0.940 1,000 0.9400 5.68%
2024-06-04 0 0.880 0.820 0.880 0.770 0.920 23,000 19,260 0.8374 0.880 0.820 0.880 0.770 0.920 23,000 0.8374 4.76%
2024-06-03 0 0.840 0.800 0.860 - - 0 0 - 0.840 0.800 0.860 - - 0 - 0.00%
2024-05-31 0 0.840 0.830 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.830 0.840 0.840 0.840 2,000 0.8400 -4.55%
2024-05-30 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - -1.12%
2024-05-29 0 0.890 0.840 0.890 - - 1,000 850 0.8500 0.890 0.840 0.890 - - 1,000 0.8500 0.00%
2024-05-28 0 0.890 0.850 0.930 - - 0 0 - 0.890 0.850 0.930 - - 0 - 0.00%
2024-05-27 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2024-05-24 0 0.890 0.850 0.950 - - 0 0 - 0.890 0.850 0.950 - - 0 - 0.00%
2024-05-23 0 0.890 0.850 0.930 - - 0 0 - 0.890 0.850 0.930 - - 0 - 0.00%
2024-05-22 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2024-05-21 0 0.890 0.890 0.950 0.890 0.890 30,000 26,700 0.8900 0.890 0.890 0.950 0.890 0.890 30,000 0.8900 0.00%
2024-05-20 0 0.890 0.890 0.920 0.890 0.890 14,000 12,460 0.8900 0.890 0.890 0.920 0.890 0.890 14,000 0.8900 0.00%
2024-05-17 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - -2.20%
2024-05-16 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - -3.19%
2024-05-14 0 0.940 0.870 0.940 0.940 0.940 56,000 52,640 0.9400 0.940 0.870 0.940 0.940 0.940 56,000 0.9400 -2.08%
2024-05-13 0 0.960 0.900 0.960 0.980 0.980 1,000 980 0.9800 0.960 0.900 0.960 0.980 0.980 1,000 0.9800 6.67%
2024-05-10 0 0.900 0.900 0.980 0.870 0.880 8,000 6,970 0.8713 0.900 0.900 0.980 0.870 0.880 8,000 0.8713 -8.16%
2024-05-09 0 0.980 0.890 0.980 0.820 0.990 60,000 50,000 0.8333 0.980 0.890 0.980 0.820 0.990 60,000 0.8333 4.26%
2024-05-08 0 0.940 0.880 0.940 0.840 0.950 61,000 52,080 0.8538 0.940 0.880 0.940 0.840 0.950 61,000 0.8538 -3.09%
2024-05-07 0 0.970 0.800 0.970 - - 0 0 - 0.970 0.800 0.970 - - 0 - 0.00%
2024-05-06 0 0.970 0.820 0.980 - - 0 0 - 0.970 0.820 0.980 - - 0 - 0.00%
2024-05-03 0 0.970 0.800 0.970 - - 0 0 - 0.970 0.800 0.970 - - 0 - -2.02%
2024-05-02 0 0.990 0.840 0.990 0.990 0.990 51,000 50,490 0.9900 0.990 0.840 0.990 0.990 0.990 51,000 0.9900 8.79%
2024-04-30 0 0.910 0.820 0.940 - - 0 0 - 0.910 0.820 0.940 - - 0 - 0.00%
2024-04-29 0 0.910 0.910 0.950 0.910 0.910 23,000 20,930 0.9100 0.910 0.910 0.950 0.910 0.910 23,000 0.9100 2.25%
2024-04-26 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - -3.26%
2024-04-25 0 0.920 0.860 0.920 0.860 0.920 32,000 27,640 0.8638 0.920 0.860 0.920 0.860 0.920 32,000 0.8638 -3.16%
2024-04-24 0 0.950 0.860 0.990 - - 0 0 - 0.950 0.860 0.990 - - 0 - 0.00%
2024-04-23 0 0.950 0.860 0.990 - - 0 0 - 0.950 0.860 0.990 - - 0 - 0.00%
2024-04-22 0 0.950 0.860 1.000 - - 0 0 - 0.950 0.860 1.000 - - 0 - 0.00%
2024-04-19 0 0.950 0.860 1.000 - - 0 0 - 0.950 0.860 1.000 - - 0 - 0.00%
2024-04-18 0 0.950 0.850 0.990 - - 0 0 - 0.950 0.850 0.990 - - 0 - 0.00%
2024-04-17 0 0.950 0.850 0.990 - - 0 0 - 0.950 0.850 0.990 - - 0 - 0.00%
2024-04-16 0 0.950 0.850 0.950 0.750 0.950 3,000 2,610 0.8700 0.950 0.850 0.950 0.750 0.950 3,000 0.8700 3.26%
2024-04-15 0 0.920 0.820 0.910 0.860 1.090 8,000 7,290 0.9113 0.920 0.820 0.910 0.860 1.090 8,000 0.9113 3.37%
2024-04-12 0 0.890 0.800 0.900 - - 0 0 - 0.890 0.800 0.900 - - 0 - 0.00%
2024-04-11 0 0.890 0.820 0.900 0.890 0.890 50,000 44,500 0.8900 0.890 0.820 0.900 0.890 0.890 50,000 0.8900 0.00%
2024-04-10 0 0.890 0.880 0.910 - - 0 0 - 0.890 0.880 0.910 - - 0 - 0.00%
2024-04-09 0 0.890 0.890 0.910 0.890 0.890 1,000 890 0.8900 0.890 0.890 0.910 0.890 0.890 1,000 0.8900 -6.32%
2024-04-08 0 0.950 0.890 0.990 - - 0 0 - 0.950 0.890 0.990 - - 0 - 0.00%
2024-04-05 0 0.950 0.910 0.980 0.950 0.990 8,000 7,680 0.9600 0.950 0.910 0.980 0.950 0.990 8,000 0.9600 4.40%
2024-04-03 0 0.910 0.910 1.140 0.900 0.900 5,000,000 4,500,000 0.9000 0.910 0.910 1.140 0.900 0.900 5,000,000 0.9000 -9.00%
2024-04-02 0 1.000 0.870 1.100 - - 0 0 - 1.000 0.870 1.100 - - 0 - 0.00%
2024-03-28 0 1.000 0.900 1.150 - - 0 0 - 1.000 0.900 1.150 - - 0 - 0.00%
2024-03-27 0 1.000 0.870 1.160 1.000 1.000 50,000 50,000 1.0000 1.000 0.870 1.160 1.000 1.000 50,000 1.0000 0.00%
2024-03-26 0 1.000 0.870 1.000 0.930 1.000 12,000 11,230 0.9358 1.000 0.870 1.000 0.930 1.000 12,000 0.9358 16.28%
2024-03-25 0 0.860 0.860 0.930 0.860 0.950 10,000 8,810 0.8810 0.860 0.860 0.930 0.860 0.950 10,000 0.8810 -13.13%
2024-03-22 0 0.990 0.860 1.150 - - 0 0 - 0.990 0.860 1.150 - - 0 - 0.00%
2024-03-21 0 0.990 0.900 1.100 - - 0 0 - 0.990 0.900 1.100 - - 0 - 0.00%
2024-03-20 0 0.990 0.860 1.150 - - 0 0 - 0.990 0.860 1.150 - - 0 - 0.00%
2024-03-19 0 0.990 0.860 1.050 - - 0 0 - 0.990 0.860 1.050 - - 0 - 0.00%
2024-03-18 0 0.990 0.860 1.130 - - 0 0 - 0.990 0.860 1.130 - - 0 - 0.00%
2024-03-15 0 0.990 0.950 1.000 - - 0 0 - 0.990 0.950 1.000 - - 0 - 0.00%
2024-03-14 0 0.990 0.900 1.000 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2024-03-13 0 0.990 0.990 1.000 0.990 0.990 416,000 411,840 0.9900 0.990 0.990 1.000 0.990 0.990 416,000 0.9900 -1.00%
2024-03-12 0 1.000 0.950 1.000 0.990 1.000 77,000 76,980 0.9997 1.000 0.950 1.000 0.990 1.000 77,000 0.9997 3.09%
2024-03-11 0 0.970 0.930 0.980 0.970 0.970 10,000 9,700 0.9700 0.970 0.930 0.980 0.970 0.970 10,000 0.9700 -1.02%
2024-03-08 0 0.980 0.890 1.110 - - 0 0 - 0.980 0.890 1.110 - - 0 - 0.00%
2024-03-07 0 0.980 0.980 1.020 0.890 1.000 1,021,000 960,430 0.9407 0.980 0.980 1.020 0.890 1.000 1,021,000 0.9407 -2.00%
2024-03-06 0 1.000 0.930 1.030 - - 0 0 - 1.000 0.930 1.030 - - 0 - 0.00%
2024-03-05 0 1.000 0.900 1.070 - - 0 0 - 1.000 0.900 1.070 - - 0 - 0.00%
2024-03-04 0 1.000 0.910 1.100 - - 0 0 - 1.000 0.910 1.100 - - 0 - 0.00%
2024-03-01 0 1.000 0.940 1.080 1.000 1.000 1,000 1,000 1.0000 1.000 0.940 1.080 1.000 1.000 1,000 1.0000 9.89%
2024-02-29 0 0.910 0.910 - 0.910 0.910 1,000 910 0.9100 0.910 0.910 - 0.910 0.910 1,000 0.9100 -1.09%
2024-02-28 0 0.920 0.910 0.990 0.920 0.930 14,000 12,920 0.9229 0.920 0.910 0.990 0.920 0.930 14,000 0.9229 0.00%
2024-02-27 0 0.920 0.910 1.000 0.920 0.930 90,000 83,600 0.9289 0.920 0.910 1.000 0.920 0.930 90,000 0.9289 -1.08%
2024-02-26 0 0.930 0.880 0.950 0.880 0.930 24,000 21,320 0.8883 0.930 0.880 0.950 0.880 0.930 24,000 0.8883 4.49%
2024-02-23 0 0.890 0.730 0.900 - - 0 0 - 0.890 0.730 0.900 - - 0 - 0.00%
2024-02-22 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2024-02-21 0 0.890 0.800 0.900 0.800 0.890 29,000 23,730 0.8183 0.890 0.800 0.900 0.800 0.890 29,000 0.8183 0.00%
2024-02-20 0 0.890 0.820 0.900 0.830 0.890 18,000 14,930 0.8294 0.890 0.820 0.900 0.830 0.890 18,000 0.8294 1.14%
2024-02-19 0 0.880 0.820 0.880 0.880 0.880 3,000 2,640 0.8800 0.880 0.820 0.880 0.880 0.880 3,000 0.8800 -1.12%
2024-02-16 0 0.890 0.830 0.900 0.890 0.890 3,000 2,670 0.8900 0.890 0.830 0.900 0.890 0.890 3,000 0.8900 -1.11%
2024-02-15 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - -2.17%
2024-02-14 0 0.920 0.830 0.960 0.920 0.920 5,000 4,600 0.9200 0.920 0.830 0.960 0.920 0.920 5,000 0.9200 2.22%
2024-02-09 0 0.900 0.810 0.950 - - 0 0 - 0.900 0.810 0.950 - - 0 - 0.00%
2024-02-08 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -5.26%
2024-02-07 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2024-02-06 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - -3.06%
2024-02-05 0 0.980 0.840 0.980 - - 0 0 - 0.980 0.840 0.980 - - 0 - -1.01%
2024-02-02 0 0.990 0.820 1.000 0.990 0.990 1,000 990 0.9900 0.990 0.820 1.000 0.990 0.990 1,000 0.9900 12.50%
2024-02-01 0 0.880 0.830 0.930 0.810 0.880 3,000 2,500 0.8333 0.880 0.830 0.930 0.810 0.880 3,000 0.8333 4.76%
2024-01-31 0 0.840 0.800 0.840 0.840 0.840 10,000 8,400 0.8400 0.840 0.800 0.840 0.840 0.840 10,000 0.8400 0.00%
2024-01-30 0 0.840 0.770 0.850 0.770 0.840 2,000 1,610 0.8050 0.840 0.770 0.850 0.770 0.840 2,000 0.8050 0.00%
2024-01-29 0 0.840 0.770 0.840 0.830 0.840 382,000 320,740 0.8396 0.840 0.770 0.840 0.830 0.840 382,000 0.8396 -1.18%
2024-01-26 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - -1.16%
2024-01-25 0 0.860 0.690 0.860 - - 0 0 - 0.860 0.690 0.860 - - 0 - 0.00%
2024-01-24 0 0.860 0.780 0.860 0.870 0.880 2,000 1,750 0.8750 0.860 0.780 0.860 0.870 0.880 2,000 0.8750 6.17%
2024-01-23 0 0.810 0.750 0.880 0.810 0.810 19,000 15,390 0.8100 0.810 0.750 0.880 0.810 0.810 19,000 0.8100 1.25%
2024-01-22 0 0.800 0.760 0.800 0.800 0.940 48,000 39,110 0.8148 0.800 0.760 0.800 0.800 0.940 48,000 0.8148 -11.11%
2024-01-19 0 0.900 0.810 0.940 0.700 0.900 148,000 120,240 0.8124 0.900 0.810 0.940 0.700 0.900 148,000 0.8124 -3.23%
2024-01-18 0 0.930 0.780 0.930 0.900 0.940 6,000 5,460 0.9100 0.930 0.780 0.930 0.900 0.940 6,000 0.9100 3.33%
2024-01-17 0 0.900 0.860 0.910 0.900 0.940 201,000 180,940 0.9002 0.900 0.860 0.910 0.900 0.940 201,000 0.9002 0.00%
2024-01-16 0 0.900 0.850 0.900 0.900 0.900 5,000 4,500 0.9000 0.900 0.850 0.900 0.900 0.900 5,000 0.9000 -5.26%
2024-01-15 0 0.950 0.900 0.970 - - 0 0 - 0.950 0.900 0.970 - - 0 - 0.00%
2024-01-12 0 0.950 0.910 0.990 0.950 0.960 201,000 190,960 0.9500 0.950 0.910 0.990 0.950 0.960 201,000 0.9500 -5.00%
2024-01-11 0 1.000 0.950 1.000 1.010 1.010 27,000 27,270 1.0100 1.000 0.950 1.000 1.010 1.010 27,000 1.0100 6.38%
2024-01-10 0 0.940 0.940 0.950 0.940 0.950 32,000 30,380 0.9494 0.940 0.940 0.950 0.940 0.950 32,000 0.9494 -6.00%
2024-01-09 0 1.000 0.950 1.010 0.950 1.000 5,000 4,800 0.9600 1.000 0.950 1.010 0.950 1.000 5,000 0.9600 5.26%
2024-01-08 0 0.950 0.940 0.960 0.950 1.000 965,000 945,420 0.9797 0.950 0.940 0.960 0.950 1.000 965,000 0.9797 1.06%
2024-01-05 0 0.940 0.940 1.000 0.900 0.940 78,000 70,900 0.9090 0.940 0.940 1.000 0.900 0.940 78,000 0.9090 4.44%
2024-01-04 0 0.900 0.900 0.940 0.900 1.080 798,000 782,410 0.9805 0.900 0.900 0.940 0.900 1.080 798,000 0.9805 -13.46%
2024-01-03 0 1.040 0.980 1.040 1.040 1.040 7,000 7,280 1.0400 1.040 0.980 1.040 1.040 1.040 7,000 1.0400 0.00%
2024-01-02 0 1.040 1.030 1.040 1.040 1.060 129,000 135,770 1.0525 1.040 1.030 1.040 1.040 1.060 129,000 1.0525 -1.89%
2023-12-29 0 1.060 1.000 1.070 0.970 1.070 3,000 3,100 1.0333 1.060 1.000 1.070 0.970 1.070 3,000 1.0333 -0.93%
2023-12-28 0 1.070 1.020 1.070 1.020 1.140 3,393,000 3,831,960 1.1294 1.070 1.020 1.070 1.020 1.140 3,393,000 1.1294 1.90%
2023-12-27 0 1.050 1.050 - 1.000 1.000 1,000 1,000 1.0000 1.050 1.050 - 1.000 1.000 1,000 1.0000 5.00%
2023-12-22 0 1.000 1.000 1.110 - - 0 0 - 1.000 1.000 1.110 - - 0 - 0.00%
2023-12-21 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 2.04%
2023-12-20 0 0.980 0.980 1.090 0.980 1.000 11,000 10,980 0.9982 0.980 0.980 1.090 0.980 1.000 11,000 0.9982 -4.85%
2023-12-19 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2023-12-18 0 1.030 1.030 1.090 0.960 1.000 3,000 2,990 0.9967 1.030 1.030 1.090 0.960 1.000 3,000 0.9967 6.19%
2023-12-15 0 0.970 0.970 1.070 0.950 1.100 36,000 34,750 0.9653 0.970 0.970 1.070 0.950 1.100 36,000 0.9653 -3.00%
2023-12-14 0 1.000 1.000 1.030 1.000 1.000 14,000 14,000 1.0000 1.000 1.000 1.030 1.000 1.000 14,000 1.0000 -2.91%
2023-12-13 0 1.030 0.840 1.050 - - 0 0 - 1.030 0.840 1.050 - - 0 - 0.00%
2023-12-12 0 1.030 0.970 - - - 0 0 - 1.030 0.970 - - - 0 - 0.00%
2023-12-11 0 1.030 1.030 1.250 0.960 1.300 51,000 65,960 1.2933 1.030 1.030 1.250 0.960 1.300 51,000 1.2933 0.00%
2023-12-08 0 1.030 1.030 1.200 - - 0 0 - 1.030 1.030 1.200 - - 0 - 0.98%
2023-12-07 0 1.020 1.020 - - - 0 0 - 1.020 1.020 - - - 0 - 0.00%
2023-12-06 0 1.020 1.020 1.230 - - 0 0 - 1.020 1.020 1.230 - - 0 - 0.00%
2023-12-05 0 1.020 1.020 1.220 1.020 1.020 3,000 3,060 1.0200 1.020 1.020 1.220 1.020 1.020 3,000 1.0200 0.00%
2023-12-04 0 1.020 1.010 1.240 - - 0 0 - 1.020 1.010 1.240 - - 0 - 0.00%
2023-12-01 0 1.020 1.020 1.150 1.020 1.070 11,000 11,680 1.0618 1.020 1.020 1.150 1.020 1.070 11,000 1.0618 2.00%
2023-11-30 0 1.000 1.000 1.060 1.000 1.100 35,000 37,300 1.0657 1.000 1.000 1.060 1.000 1.100 35,000 1.0657 -5.66%
2023-11-29 0 1.060 1.060 1.140 1.030 1.110 39,000 41,790 1.0715 1.060 1.060 1.140 1.030 1.110 39,000 1.0715 -1.85%
2023-11-28 0 1.080 1.000 1.080 1.000 1.090 54,000 55,550 1.0287 1.080 1.000 1.080 1.000 1.090 54,000 1.0287 4.85%
2023-11-27 0 1.030 1.030 1.070 1.010 1.070 49,000 50,510 1.0308 1.030 1.030 1.070 1.010 1.070 49,000 1.0308 -11.21%
2023-11-24 0 1.160 1.090 1.200 1.050 1.180 22,000 24,630 1.1195 1.160 1.090 1.200 1.050 1.180 22,000 1.1195 0.87%
2023-11-23 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-11-22 0 1.150 1.040 1.160 1.040 1.160 12,000 13,200 1.1000 1.150 1.040 1.160 1.040 1.160 12,000 1.1000 5.50%
2023-11-21 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - 0.00%
2023-11-20 0 1.090 1.030 1.090 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2023-11-17 0 1.090 1.030 1.090 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2023-11-16 0 1.090 1.030 1.100 - - 0 0 - 1.090 1.030 1.100 - - 0 - 0.00%
2023-11-15 0 1.090 1.030 1.100 - - 0 0 - 1.090 1.030 1.100 - - 0 - 0.00%
2023-11-14 0 1.090 1.030 1.100 - - 0 0 - 1.090 1.030 1.100 - - 0 - 0.00%
2023-11-13 0 1.090 1.030 1.100 - - 0 0 - 1.090 1.030 1.100 - - 0 - 0.00%
2023-11-10 0 1.090 1.060 1.150 1.060 1.090 2,860,000 3,116,880 1.0898 1.090 1.060 1.150 1.060 1.090 2,860,000 1.0898 -4.39%
2023-11-09 0 1.140 1.060 1.150 - - 0 0 - 1.140 1.060 1.150 - - 0 - 0.00%
2023-11-08 0 1.140 1.030 1.160 - - 0 0 - 1.140 1.030 1.160 - - 0 - 0.00%
2023-11-07 0 1.140 1.030 1.160 - - 0 0 - 1.140 1.030 1.160 - - 0 - 0.00%
2023-11-06 0 1.140 1.030 1.150 1.020 1.140 3,000 3,180 1.0600 1.140 1.030 1.150 1.020 1.140 3,000 1.0600 3.64%
2023-11-03 0 1.100 1.040 1.120 1.000 1.150 38,000 41,740 1.0984 1.100 1.040 1.120 1.000 1.150 38,000 1.0984 10.00%
2023-11-02 0 1.000 0.970 1.030 1.000 1.010 221,000 221,160 1.0007 1.000 0.970 1.030 1.000 1.010 221,000 1.0007 -5.66%
2023-11-01 0 1.060 1.000 1.100 - - 0 0 - 1.060 1.000 1.100 - - 0 - 0.00%
2023-10-31 0 1.060 1.000 1.090 - - 0 0 - 1.060 1.000 1.090 - - 0 - 0.00%
2023-10-30 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2023-10-27 0 1.060 1.000 1.060 0.990 1.090 154,000 154,520 1.0034 1.060 1.000 1.060 0.990 1.090 154,000 1.0034 0.00%
2023-10-26 0 1.060 1.030 1.100 1.060 1.140 3,000 3,340 1.1133 1.060 1.030 1.100 1.060 1.140 3,000 1.1133 1.92%
2023-10-25 0 1.040 1.040 1.140 1.040 1.150 976,000 1,025,550 1.0508 1.040 1.040 1.140 1.040 1.150 976,000 1.0508 -9.57%
2023-10-24 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-10-20 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-10-19 0 1.150 1.050 1.160 - - 0 0 - 1.150 1.050 1.160 - - 0 - 0.00%
2023-10-18 0 1.150 1.050 1.150 1.200 1.200 2,000 2,400 1.2000 1.150 1.050 1.150 1.200 1.200 2,000 1.2000 0.00%
2023-10-17 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - -0.86%
2023-10-16 0 1.160 1.080 1.160 - - 0 0 - 1.160 1.080 1.160 - - 0 - 0.00%
2023-10-13 0 1.160 1.020 1.160 - - 0 0 - 1.160 1.020 1.160 - - 0 - 0.00%
2023-10-12 0 1.160 1.050 1.160 - - 0 0 - 1.160 1.050 1.160 - - 0 - 0.00%
2023-10-11 0 1.160 1.010 1.160 - - 0 0 - 1.160 1.010 1.160 - - 0 - 0.00%
2023-10-10 0 1.160 1.080 1.160 1.220 1.220 5,000 6,100 1.2200 1.160 1.080 1.160 1.220 1.220 5,000 1.2200 0.00%
2023-10-09 0 1.160 1.050 1.160 - - 0 0 - 1.160 1.050 1.160 - - 0 - 0.00%
2023-10-06 0 1.160 1.050 1.160 1.200 1.200 3,000 3,600 1.2000 1.160 1.050 1.160 1.200 1.200 3,000 1.2000 9.43%
2023-10-05 0 1.060 1.020 1.060 1.000 1.160 90,000 90,450 1.0050 1.060 1.020 1.060 1.000 1.160 90,000 1.0050 -0.93%
2023-10-04 0 1.070 1.020 1.070 - - 0 0 - 1.070 1.020 1.070 - - 0 - 0.00%
2023-10-03 0 1.070 0.990 1.070 1.010 1.070 16,000 16,340 1.0213 1.070 0.990 1.070 1.010 1.070 16,000 1.0213 7.00%
2023-09-29 0 1.000 1.000 1.030 0.970 1.100 290,000 294,230 1.0146 1.000 1.000 1.030 0.970 1.100 290,000 1.0146 -5.66%
2023-09-28 0 1.060 1.060 1.100 1.060 1.110 145,000 158,920 1.0960 1.060 1.060 1.100 1.060 1.110 145,000 1.0960 -7.02%
2023-09-27 0 1.140 1.100 1.150 1.120 1.140 96,000 108,680 1.1321 1.140 1.100 1.150 1.120 1.140 96,000 1.1321 0.00%
2023-09-26 0 1.140 1.090 1.140 1.090 1.240 3,000 3,470 1.1567 1.140 1.090 1.140 1.090 1.240 3,000 1.1567 5.56%
2023-09-25 0 1.080 1.070 1.240 1.080 1.110 3,000 3,300 1.1000 1.080 1.070 1.240 1.080 1.110 3,000 1.1000 -2.70%
2023-09-22 0 1.110 1.070 1.110 1.060 1.120 21,000 22,860 1.0886 1.110 1.070 1.110 1.060 1.120 21,000 1.0886 1.83%
2023-09-21 0 1.090 1.090 1.160 1.070 1.160 3,000 3,320 1.1067 1.090 1.090 1.160 1.070 1.160 3,000 1.1067 -6.84%
2023-09-20 0 1.170 1.070 1.170 - - 0 0 - 1.170 1.070 1.170 - - 0 - -0.85%
2023-09-19 0 1.180 1.060 1.190 1.040 1.190 3,000 3,410 1.1367 1.180 1.060 1.190 1.040 1.190 3,000 1.1367 6.31%
2023-09-18 0 1.110 1.020 1.120 1.010 1.130 4,000 4,360 1.0900 1.110 1.020 1.120 1.010 1.130 4,000 1.0900 3.74%
2023-09-15 0 1.070 0.990 1.100 1.000 1.190 3,201,000 3,590,190 1.1216 1.070 0.990 1.100 1.000 1.190 3,201,000 1.1216 0.94%
2023-09-14 0 1.060 1.060 1.120 1.060 1.080 4,000 4,300 1.0750 1.060 1.060 1.120 1.060 1.080 4,000 1.0750 -7.02%
2023-09-13 0 1.140 1.100 1.140 1.100 1.190 4,000 4,610 1.1525 1.140 1.100 1.140 1.100 1.190 4,000 1.1525 3.64%
2023-09-12 0 1.100 1.100 1.120 1.100 1.240 26,000 29,190 1.1227 1.100 1.100 1.120 1.100 1.240 26,000 1.1227 -7.56%
2023-09-11 0 1.190 1.080 1.190 1.030 1.200 32,000 34,920 1.0913 1.190 1.080 1.190 1.030 1.200 32,000 1.0913 1.71%
2023-09-07 0 1.170 1.070 1.170 1.060 1.180 68,000 77,260 1.1362 1.170 1.070 1.170 1.060 1.180 68,000 1.1362 10.38%
2023-09-06 0 1.060 1.060 1.140 1.060 1.260 14,000 15,680 1.1200 1.060 1.060 1.140 1.060 1.260 14,000 1.1200 -13.11%
2023-09-05 0 1.220 1.120 1.220 1.100 1.260 12,000 14,810 1.2342 1.220 1.120 1.220 1.100 1.260 12,000 1.2342 0.00%
2023-09-04 0 1.220 1.100 1.230 1.100 1.240 8,000 9,230 1.1538 1.220 1.100 1.230 1.100 1.240 8,000 1.1538 -0.81%
2023-08-31 0 1.230 1.120 1.230 1.260 1.260 1,000 1,260 1.2600 1.230 1.120 1.230 1.260 1.260 1,000 1.2600 -0.81%
2023-08-30 0 1.240 1.100 1.240 - - 0 0 - 1.240 1.100 1.240 - - 0 - 0.00%
2023-08-29 0 1.240 1.140 1.240 1.260 1.260 1,000 1,260 1.2600 1.240 1.140 1.240 1.260 1.260 1,000 1.2600 0.00%
2023-08-28 0 1.240 1.130 1.240 1.080 1.300 56,000 68,350 1.2205 1.240 1.130 1.240 1.080 1.300 56,000 1.2205 1.64%
2023-08-25 0 1.220 1.150 1.220 - - 0 0 - 1.220 1.150 1.220 - - 0 - -0.81%
2023-08-24 0 1.230 1.150 1.230 1.120 1.230 4,000 4,610 1.1525 1.230 1.150 1.230 1.120 1.230 4,000 1.1525 -0.81%
2023-08-23 0 1.240 1.100 1.240 - - 0 0 - 1.240 1.100 1.240 - - 0 - 0.00%
2023-08-22 0 1.240 1.180 1.240 - - 0 0 - 1.240 1.180 1.240 - - 0 - -0.80%
2023-08-21 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - -1.57%
2023-08-18 0 1.270 1.040 1.270 0.950 1.330 35,000 42,540 1.2154 1.270 1.040 1.270 0.950 1.330 35,000 1.2154 -3.05%
2023-08-17 0 1.310 1.250 1.320 1.290 1.330 8,000 10,380 1.2975 1.310 1.250 1.320 1.290 1.330 8,000 1.2975 0.77%
2023-08-16 0 1.300 1.250 1.300 1.250 1.330 11,000 13,940 1.2673 1.300 1.250 1.300 1.250 1.330 11,000 1.2673 -2.26%
2023-08-15 0 1.330 1.250 1.330 1.250 1.340 6,000 7,730 1.2883 1.330 1.250 1.330 1.250 1.340 6,000 1.2883 0.76%
2023-08-14 0 1.320 1.250 1.320 1.320 1.320 1,000 1,320 1.3200 1.320 1.250 1.320 1.320 1.320 1,000 1.3200 1.54%
2023-08-11 0 1.300 1.250 1.300 1.280 1.340 14,000 18,010 1.2864 1.300 1.250 1.300 1.280 1.340 14,000 1.2864 0.00%
2023-08-10 0 1.300 1.180 1.300 - - 0 0 - 1.300 1.180 1.300 - - 0 - -0.76%
2023-08-09 0 1.310 1.250 1.310 1.250 1.320 3,000 3,890 1.2967 1.310 1.250 1.310 1.250 1.320 3,000 1.2967 0.77%
2023-08-08 0 1.300 1.250 1.310 1.250 1.350 26,000 32,680 1.2569 1.300 1.250 1.310 1.250 1.350 26,000 1.2569 3.17%
2023-08-07 0 1.260 1.250 1.310 1.260 1.340 4,000 5,120 1.2800 1.260 1.250 1.310 1.260 1.340 4,000 1.2800 -3.08%
2023-08-04 0 1.300 1.250 1.300 1.290 1.310 5,000 6,500 1.3000 1.300 1.250 1.300 1.290 1.310 5,000 1.3000 0.78%
2023-08-03 0 1.290 1.250 1.290 - - 0 0 - 1.290 1.250 1.290 - - 0 - 0.00%
2023-08-02 0 1.290 1.200 1.290 1.300 1.300 4,000 5,200 1.3000 1.290 1.200 1.290 1.300 1.300 4,000 1.3000 3.20%
2023-08-01 0 1.250 1.230 1.310 1.250 1.250 1,000 1,250 1.2500 1.250 1.230 1.310 1.250 1.250 1,000 1.2500 -6.02%
2023-07-31 0 1.330 1.250 1.330 1.290 1.330 16,000 20,880 1.3050 1.330 1.250 1.330 1.290 1.330 16,000 1.3050 0.00%
2023-07-28 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2023-07-27 0 1.330 1.270 1.330 - - 0 0 - 1.330 1.270 1.330 - - 0 - 0.00%
2023-07-26 0 1.330 1.250 1.330 - - 0 0 - 1.330 1.250 1.330 - - 0 - 0.00%
2023-07-25 0 1.330 1.250 1.330 1.250 1.330 11,000 14,390 1.3082 1.330 1.250 1.330 1.250 1.330 11,000 1.3082 -0.75%
2023-07-24 0 1.340 1.250 1.340 1.260 1.350 5,000 6,600 1.3200 1.340 1.250 1.340 1.260 1.350 5,000 1.3200 0.00%
2023-07-21 0 1.340 1.240 1.340 1.350 1.350 1,000 1,350 1.3500 1.340 1.240 1.340 1.350 1.350 1,000 1.3500 3.08%
2023-07-20 0 1.300 1.200 1.330 1.240 1.320 104,000 131,800 1.2673 1.300 1.200 1.330 1.240 1.320 104,000 1.2673 -5.11%
2023-07-19 0 1.370 1.280 1.370 1.250 1.430 102,000 133,730 1.3111 1.370 1.280 1.370 1.250 1.430 102,000 1.3111 -0.72%
2023-07-18 0 1.380 1.270 1.380 1.250 1.380 41,000 51,510 1.2563 1.380 1.270 1.380 1.250 1.380 41,000 1.2563 0.00%
2023-07-14 0 1.380 1.280 1.380 - - 1,000 1,420 1.4200 1.380 1.280 1.380 - - 1,000 1.4200 0.00%
2023-07-13 0 1.380 1.300 1.390 1.290 1.400 46,000 61,680 1.3409 1.380 1.300 1.390 1.290 1.400 46,000 1.3409 -2.13%
2023-07-12 0 1.410 1.340 1.410 1.340 1.420 47,000 63,650 1.3543 1.410 1.340 1.410 1.340 1.420 47,000 1.3543 -0.70%
2023-07-11 0 1.420 1.360 1.420 1.350 1.430 63,000 89,830 1.4259 1.420 1.360 1.420 1.350 1.430 63,000 1.4259 0.71%
2023-07-10 0 1.410 1.350 1.410 1.350 1.440 68,000 96,270 1.4157 1.410 1.350 1.410 1.350 1.440 68,000 1.4157 -0.70%
2023-07-07 0 1.420 1.350 1.420 1.350 1.450 33,000 47,240 1.4315 1.420 1.350 1.420 1.350 1.450 33,000 1.4315 0.00%
2023-07-06 0 1.420 1.410 1.430 1.380 1.490 225,000 315,990 1.4044 1.420 1.410 1.430 1.380 1.490 225,000 1.4044 2.16%
2023-07-05 0 1.390 1.370 1.390 1.350 1.400 49,000 68,360 1.3951 1.390 1.370 1.390 1.350 1.400 49,000 1.3951 2.21%
2023-07-04 0 1.360 1.350 1.390 1.320 1.450 149,000 205,820 1.3813 1.360 1.350 1.390 1.320 1.450 149,000 1.3813 0.00%
2023-07-03 0 1.360 1.320 1.360 1.290 1.360 552,000 738,360 1.3376 1.360 1.320 1.360 1.290 1.360 552,000 1.3376 3.82%
2023-06-30 0 1.310 1.250 1.310 1.240 1.320 417,000 533,790 1.2801 1.310 1.250 1.310 1.240 1.320 417,000 1.2801 3.97%
2023-06-29 0 1.260 1.260 1.310 1.260 1.330 24,000 31,270 1.3029 1.260 1.260 1.310 1.260 1.330 24,000 1.3029 -3.08%
2023-06-28 0 1.300 1.240 1.350 1.240 1.300 1,000,000 1,240,700 1.2407 1.300 1.240 1.350 1.240 1.300 1,000,000 1.2407 -4.41%
2023-06-27 0 1.360 1.330 1.380 1.340 1.400 223,000 306,820 1.3759 1.360 1.330 1.380 1.340 1.400 223,000 1.3759 -0.73%
2023-06-26 0 1.370 1.280 1.370 1.370 1.370 21,000 28,770 1.3700 1.370 1.280 1.370 1.370 1.370 21,000 1.3700 0.74%
2023-06-23 0 1.360 1.240 1.390 - - 0 0 - 1.360 1.240 1.390 - - 0 - 0.00%
2023-06-21 0 1.360 1.290 1.360 1.330 1.440 364,000 499,540 1.3724 1.360 1.290 1.360 1.330 1.440 364,000 1.3724 -2.86%
2023-06-20 0 1.400 1.360 1.400 1.310 1.450 1,234,000 1,673,840 1.3564 1.400 1.360 1.400 1.310 1.450 1,234,000 1.3564 3.70%
2023-06-19 0 1.350 1.320 1.350 1.300 1.450 519,000 707,690 1.3636 1.350 1.320 1.350 1.300 1.450 519,000 1.3636 4.65%
2023-06-16 0 1.290 1.250 1.290 1.270 1.300 124,000 159,630 1.2873 1.290 1.250 1.290 1.270 1.300 124,000 1.2873 11.21%
2023-06-15 0 1.160 1.150 1.210 1.150 1.250 479,000 582,160 1.2154 1.160 1.150 1.210 1.150 1.250 479,000 1.2154 8.41%
2023-06-14 0 1.070 1.020 1.070 1.000 1.100 54,000 57,710 1.0687 1.070 1.020 1.070 1.000 1.100 54,000 1.0687 7.00%
2023-06-13 0 1.000 1.000 1.050 0.980 0.990 59,000 58,320 0.9885 1.000 1.000 1.050 0.980 0.990 59,000 0.9885 2.04%
2023-06-12 0 0.980 0.980 1.050 0.980 1.000 153,000 150,340 0.9826 0.980 0.980 1.050 0.980 1.000 153,000 0.9826 5.38%
2023-06-09 0 0.930 0.890 0.930 0.880 0.930 43,000 38,490 0.8951 0.930 0.890 0.930 0.880 0.930 43,000 0.8951 5.68%
2023-06-08 0 0.880 0.820 0.930 - - 0 0 - 0.880 0.820 0.930 - - 0 - 0.00%
2023-06-07 0 0.880 0.880 0.920 0.880 0.880 2,000 1,760 0.8800 0.880 0.880 0.920 0.880 0.880 2,000 0.8800 -2.22%
2023-06-06 0 0.900 0.820 0.920 - - 0 0 - 0.900 0.820 0.920 - - 0 - 0.00%
2023-06-05 0 0.900 0.820 0.910 0.890 0.910 62,000 55,910 0.9018 0.900 0.820 0.910 0.890 0.910 62,000 0.9018 0.00%
2023-06-02 0 0.900 0.900 0.990 0.860 0.900 34,000 30,560 0.8988 0.900 0.900 0.990 0.860 0.900 34,000 0.8988 -10.00%
2023-06-01 0 1.000 0.880 1.040 0.950 1.000 25,000 24,950 0.9980 1.000 0.880 1.040 0.950 1.000 25,000 0.9980 13.64%
2023-05-31 0 0.880 0.810 0.890 - - 0 0 - 0.880 0.810 0.890 - - 0 - 0.00%
2023-05-30 0 0.880 0.880 0.940 0.830 0.880 76,000 66,790 0.8788 0.880 0.880 0.940 0.830 0.880 76,000 0.8788 -2.22%
2023-05-29 0 0.900 0.870 0.990 0.890 1.000 51,000 45,990 0.9018 0.900 0.870 0.990 0.890 1.000 51,000 0.9018 -2.17%
2023-05-25 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2023-05-24 0 0.920 0.900 0.920 0.900 0.960 26,000 24,740 0.9515 0.920 0.900 0.920 0.900 0.960 26,000 0.9515 -4.17%
2023-05-23 0 0.960 0.890 1.150 - - 0 0 - 0.960 0.890 1.150 - - 0 - 0.00%
2023-05-22 0 0.960 0.950 1.080 0.960 1.050 2,000 2,010 1.0050 0.960 0.950 1.080 0.960 1.050 2,000 1.0050 -4.00%
2023-05-19 0 1.000 1.000 1.120 0.970 1.130 51,000 56,410 1.1061 1.000 1.000 1.120 0.970 1.130 51,000 1.1061 -6.54%
2023-05-18 0 1.070 0.990 1.100 - - 0 0 - 1.070 0.990 1.100 - - 0 - 0.00%
2023-05-17 0 1.070 0.990 1.170 - - 0 0 - 1.070 0.990 1.170 - - 0 - 0.00%
2023-05-16 0 1.070 1.070 1.160 1.000 1.170 25,000 29,020 1.1608 1.070 1.070 1.160 1.000 1.170 25,000 1.1608 -0.93%
2023-05-15 0 1.080 1.080 1.170 - - 0 0 - 1.080 1.080 1.170 - - 0 - 4.85%
2023-05-12 0 1.030 0.870 - - - 0 0 - 1.030 0.870 - - - 0 - 0.00%
2023-05-11 0 1.030 0.870 - - - 0 0 - 1.030 0.870 - - - 0 - 0.00%
2023-05-10 0 1.030 1.030 1.140 1.020 1.130 37,000 41,440 1.1200 1.030 1.030 1.140 1.020 1.130 37,000 1.1200 -8.85%
2023-05-09 0 1.130 1.020 1.130 1.100 1.180 50,000 57,960 1.1592 1.130 1.020 1.130 1.100 1.180 50,000 1.1592 4.63%
2023-05-08 0 1.080 0.900 1.100 - - 0 0 - 1.080 0.900 1.100 - - 0 - 0.00%
2023-05-05 0 1.080 0.860 1.120 - - 0 0 - 1.080 0.860 1.120 - - 0 - 0.00%
2023-05-04 0 1.080 0.860 1.120 - - 0 0 - 1.080 0.860 1.120 - - 0 - 0.00%
2023-05-03 0 1.080 0.860 1.120 - - 0 0 - 1.080 0.860 1.120 - - 0 - 0.00%
2023-05-02 0 1.080 0.860 1.120 - - 0 0 - 1.080 0.860 1.120 - - 0 - 0.00%
2023-04-28 0 1.080 0.860 1.120 - - 0 0 - 1.080 0.860 1.120 - - 0 - 0.00%
2023-04-27 0 1.080 0.860 1.120 - - 0 0 - 1.080 0.860 1.120 - - 0 - 0.00%
2023-04-26 0 1.080 0.950 1.080 0.860 1.080 12,000 12,440 1.0367 1.080 0.950 1.080 0.860 1.080 12,000 1.0367 2.86%
2023-04-25 0 1.050 0.980 1.100 - - 0 0 - 1.050 0.980 1.100 - - 0 - 0.00%
2023-04-24 0 1.050 1.050 1.110 - - 0 0 - 1.050 1.050 1.110 - - 0 - 3.96%
2023-04-21 0 1.010 0.980 1.150 - - 0 0 - 1.010 0.980 1.150 - - 0 - 0.00%
2023-04-20 0 1.010 0.980 - - - 0 0 - 1.010 0.980 - - - 0 - 0.00%
2023-04-19 0 1.010 0.980 - - - 0 0 - 1.010 0.980 - - - 0 - 0.00%
2023-04-18 0 1.010 0.990 1.130 0.980 1.030 35,000 35,410 1.0117 1.010 0.990 1.130 0.980 1.030 35,000 1.0117 -12.93%
2023-04-17 0 1.160 1.060 1.170 1.050 1.180 73,000 78,210 1.0714 1.160 1.060 1.170 1.050 1.180 73,000 1.0714 -1.69%
2023-04-14 0 1.180 1.050 1.190 - - 0 0 - 1.180 1.050 1.190 - - 0 - 0.00%
2023-04-13 0 1.180 1.080 1.190 - - 0 0 - 1.180 1.080 1.190 - - 0 - 0.00%
2023-04-12 0 1.180 1.080 1.190 - - 0 0 - 1.180 1.080 1.190 - - 0 - 0.00%
2023-04-11 0 1.180 1.080 1.190 - - 0 0 - 1.180 1.080 1.190 - - 0 - -0.84%
2023-04-06 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2023-04-04 0 1.190 1.080 1.210 - - 0 0 - 1.190 1.080 1.210 - - 0 - -1.65%
2023-04-03 0 1.210 1.080 1.210 1.030 1.250 3,000 3,500 1.1667 1.210 1.080 1.210 1.030 1.250 3,000 1.1667 8.04%
2023-03-31 0 1.120 1.120 1.250 1.100 1.200 31,000 37,100 1.1968 1.120 1.120 1.250 1.100 1.200 31,000 1.1968 -6.67%
2023-03-30 0 1.200 1.100 1.270 - - 0 0 - 1.200 1.100 1.270 - - 0 - 0.00%
2023-03-29 0 1.200 1.160 1.200 1.190 1.200 42,000 50,390 1.1998 1.200 1.160 1.200 1.190 1.200 42,000 1.1998 -5.51%
2023-03-28 0 1.270 1.210 1.390 - - 0 0 - 1.270 1.210 1.390 - - 0 - 0.00%
2023-03-27 0 1.270 1.240 1.370 1.270 1.370 2,000 2,640 1.3200 1.270 1.240 1.370 1.270 1.370 2,000 1.3200 4.10%
2023-03-24 0 1.220 1.220 1.350 - - 0 0 - 1.220 1.220 1.350 - - 0 - 0.00%
2023-03-23 0 1.220 1.200 1.300 - - 0 0 - 1.220 1.200 1.300 - - 0 - 0.00%
2023-03-22 0 1.220 1.220 1.350 1.220 1.350 9,000 11,530 1.2811 1.220 1.220 1.350 1.220 1.350 9,000 1.2811 0.00%
2023-03-21 0 1.220 1.220 1.340 1.220 1.220 2,000 2,440 1.2200 1.220 1.220 1.340 1.220 1.220 2,000 1.2200 -4.69%
2023-03-20 0 1.280 1.250 1.350 - - 0 0 - 1.280 1.250 1.350 - - 0 - 0.00%
2023-03-17 0 1.280 1.220 1.340 - - 0 0 - 1.280 1.220 1.340 - - 0 - 0.00%
2023-03-16 0 1.280 1.180 1.350 1.150 1.320 25,000 31,260 1.2504 1.280 1.180 1.350 1.150 1.320 25,000 1.2504 4.07%
2023-03-15 0 1.230 1.230 1.310 1.220 1.300 22,000 28,450 1.2932 1.230 1.230 1.310 1.220 1.300 22,000 1.2932 -8.89%
2023-03-14 0 1.350 1.280 1.360 1.350 1.350 3,000 4,050 1.3500 1.350 1.280 1.360 1.350 1.350 3,000 1.3500 -0.74%
2023-03-13 0 1.360 1.280 1.370 1.230 1.360 6,000 7,700 1.2833 1.360 1.280 1.370 1.230 1.360 6,000 1.2833 -4.23%
2023-03-10 0 1.420 1.310 1.420 - - 0 0 - 1.420 1.310 1.420 - - 0 - -1.39%
2023-03-09 0 1.440 1.310 1.470 - - 0 0 - 1.440 1.310 1.470 - - 0 - 0.00%
2023-03-08 0 1.440 1.300 1.450 1.240 1.440 3,000 3,990 1.3300 1.440 1.300 1.450 1.240 1.440 3,000 1.3300 11.63%
2023-03-07 0 1.290 1.230 1.310 - - 0 0 - 1.290 1.230 1.310 - - 0 - 0.00%
2023-03-06 0 1.290 1.240 1.310 1.220 1.290 4,000 5,030 1.2575 1.290 1.240 1.310 1.220 1.290 4,000 1.2575 4.03%
2023-03-03 0 1.240 1.240 1.290 1.240 1.370 37,000 46,320 1.2519 1.240 1.240 1.290 1.240 1.370 37,000 1.2519 0.00%
2023-03-02 0 1.240 1.300 1.360 1.230 1.370 2,000 2,600 1.3000 1.240 1.300 1.360 1.230 1.370 2,000 1.3000 -1.59%
2023-03-01 0 1.260 1.260 1.390 1.260 1.260 3,000 4,050 1.3500 1.260 1.260 1.390 1.260 1.260 3,000 1.3500 -5.97%
2023-02-28 0 1.340 1.230 1.380 - - 0 0 - 1.340 1.230 1.380 - - 0 - 0.00%
2023-02-27 0 1.340 1.220 1.350 - - 0 0 - 1.340 1.220 1.350 - - 0 - -0.74%
2023-02-24 0 1.350 1.250 1.400 - - 1,000 1,400 1.4000 1.350 1.250 1.400 - - 1,000 1.4000 0.00%
2023-02-23 0 1.350 1.280 1.350 1.240 1.370 13,000 17,020 1.3092 1.350 1.280 1.350 1.240 1.370 13,000 1.3092 5.47%
2023-02-22 0 1.280 1.220 1.310 - - 0 0 - 1.280 1.220 1.310 - - 0 - 0.00%
2023-02-21 0 1.280 1.220 1.300 - - 0 0 - 1.280 1.220 1.300 - - 0 - 0.00%
2023-02-20 0 1.280 1.220 1.290 - - 0 0 - 1.280 1.220 1.290 - - 0 - 0.00%
2023-02-17 0 1.280 1.230 1.290 1.230 1.280 84,000 104,900 1.2488 1.280 1.230 1.290 1.230 1.280 84,000 1.2488 0.00%
2023-02-16 0 1.280 1.260 1.300 1.280 1.310 13,000 16,900 1.3000 1.280 1.260 1.300 1.280 1.310 13,000 1.3000 -0.78%
2023-02-15 0 1.290 1.240 1.290 1.210 1.290 13,000 16,630 1.2792 1.290 1.240 1.290 1.210 1.290 13,000 1.2792 0.00%
2023-02-14 0 1.290 1.220 1.290 1.250 1.290 14,000 17,720 1.2657 1.290 1.220 1.290 1.250 1.290 14,000 1.2657 0.00%
2023-02-13 0 1.290 1.210 1.290 1.200 1.290 54,000 68,540 1.2693 1.290 1.210 1.290 1.200 1.290 54,000 1.2693 0.00%
2023-02-10 0 1.290 1.230 1.300 1.220 1.310 32,000 41,580 1.2994 1.290 1.230 1.300 1.220 1.310 32,000 1.2994 0.00%
2023-02-09 0 1.290 1.280 1.320 1.290 1.380 624,000 817,250 1.3097 1.290 1.280 1.320 1.290 1.380 624,000 1.3097 -7.86%
2023-02-08 0 1.400 1.300 1.410 1.250 1.400 611,000 783,280 1.2820 1.400 1.300 1.410 1.250 1.400 611,000 1.2820 1.45%
2023-02-07 0 1.380 1.300 1.380 1.250 1.380 4,000 5,370 1.3425 1.380 1.300 1.380 1.250 1.380 4,000 1.3425 0.73%
2023-02-06 0 1.370 1.300 1.430 - - 0 0 - 1.370 1.300 1.430 - - 0 - 0.00%
2023-02-03 0 1.370 1.320 1.430 - - 0 0 - 1.370 1.320 1.430 - - 0 - 0.00%
2023-02-02 0 1.370 1.370 1.420 1.370 1.430 50,000 71,400 1.4280 1.370 1.370 1.420 1.370 1.430 50,000 1.4280 -4.20%
2023-02-01 0 1.430 1.400 1.430 - - 0 0 - 1.430 1.400 1.430 - - 0 - -0.69%
2023-01-31 0 1.440 1.390 1.450 1.440 1.440 10,000 14,290 1.4290 1.440 1.390 1.450 1.440 1.440 10,000 1.4290 0.00%
2023-01-30 0 1.440 1.400 1.450 1.220 1.450 16,000 22,580 1.4113 1.440 1.400 1.450 1.220 1.450 16,000 1.4113 -0.69%
2023-01-27 0 1.450 1.350 1.460 1.330 1.450 4,000 5,570 1.3925 1.450 1.350 1.460 1.330 1.450 4,000 1.3925 0.00%
2023-01-26 0 1.450 1.420 1.540 1.450 1.450 1,000 1,450 1.4500 1.450 1.420 1.540 1.450 1.450 1,000 1.4500 -5.84%
2023-01-20 0 1.540 1.360 1.550 1.330 1.540 3,000 4,410 1.4700 1.540 1.360 1.550 1.330 1.540 3,000 1.4700 7.69%
2023-01-19 0 1.430 - 1.540 - - 0 0 - 1.430 - 1.540 - - 0 - 0.00%
2023-01-18 0 1.430 1.350 1.450 1.370 1.470 119,000 168,930 1.4196 1.430 1.350 1.450 1.370 1.470 119,000 1.4196 -1.38%
2023-01-17 0 1.450 1.400 1.460 - - 0 0 - 1.450 1.400 1.460 - - 0 - 0.00%
2023-01-16 0 1.450 1.450 1.560 1.450 1.550 9,000 13,220 1.4689 1.450 1.450 1.560 1.450 1.550 9,000 1.4689 -5.84%
2023-01-13 0 1.540 1.410 1.570 - - 0 0 - 1.540 1.410 1.570 - - 0 - 0.00%
2023-01-12 0 1.540 1.410 1.580 - - 0 0 - 1.540 1.410 1.580 - - 0 - 0.00%
2023-01-11 0 1.540 1.470 1.580 - - 0 0 - 1.540 1.470 1.580 - - 0 - 0.00%
2023-01-10 0 1.540 1.530 1.570 1.540 1.580 76,000 119,720 1.5753 1.540 1.530 1.570 1.540 1.580 76,000 1.5753 -3.75%
2023-01-09 0 1.600 1.530 1.630 1.590 1.600 86,000 137,490 1.5987 1.600 1.530 1.630 1.590 1.600 86,000 1.5987 6.67%
2023-01-06 0 1.500 1.500 1.580 1.500 1.590 13,000 20,550 1.5808 1.500 1.500 1.580 1.500 1.590 13,000 1.5808 4.90%
2023-01-05 0 1.430 1.430 1.580 1.410 1.470 281,000 399,060 1.4201 1.430 1.430 1.580 1.410 1.470 281,000 1.4201 -4.67%
2023-01-04 0 1.500 1.420 1.500 1.400 1.500 203,000 286,390 1.4108 1.500 1.420 1.500 1.400 1.500 203,000 1.4108 2.04%
2023-01-03 0 1.470 1.430 1.500 1.420 1.480 112,000 164,330 1.4672 1.470 1.430 1.500 1.420 1.480 112,000 1.4672 -5.16%
2022-12-30 0 1.550 1.490 1.560 1.470 1.550 456,000 679,020 1.4891 1.550 1.490 1.560 1.470 1.550 456,000 1.4891 3.33%
2022-12-29 0 1.500 1.500 1.580 1.400 1.580 695,000 1,041,070 1.4979 1.500 1.500 1.580 1.400 1.580 695,000 1.4979 3.45%
2022-12-28 0 1.450 1.450 1.510 1.400 1.590 117,000 169,500 1.4487 1.450 1.450 1.510 1.400 1.590 117,000 1.4487 -9.37%
2022-12-23 0 1.600 1.480 1.680 - - 0 0 - 1.600 1.480 1.680 - - 0 - 0.00%
2022-12-22 0 1.600 1.600 1.630 1.600 1.740 28,000 45,180 1.6136 1.600 1.600 1.630 1.600 1.740 28,000 1.6136 -1.84%
2022-12-21 0 1.630 1.610 1.640 1.550 1.700 131,000 217,750 1.6622 1.630 1.610 1.640 1.550 1.700 131,000 1.6622 -2.98%
2022-12-20 0 1.680 1.620 1.680 1.630 1.700 287,000 480,360 1.6737 1.680 1.620 1.680 1.630 1.700 287,000 1.6737 1.20%
2022-12-19 0 1.660 1.600 1.660 1.600 1.700 324,000 533,670 1.6471 1.660 1.600 1.660 1.600 1.700 324,000 1.6471 1.22%
2022-12-16 0 1.640 1.550 1.640 1.470 1.670 196,000 316,580 1.6152 1.640 1.550 1.640 1.470 1.670 196,000 1.6152 7.89%
2022-12-15 0 1.520 1.580 1.650 1.500 1.550 29,000 44,520 1.5352 1.520 1.580 1.650 1.500 1.550 29,000 1.5352 -5.00%
2022-12-14 0 1.600 1.590 1.640 1.570 1.700 235,000 381,290 1.6225 1.600 1.590 1.640 1.570 1.700 235,000 1.6225 1.91%
2022-12-13 0 1.570 1.530 1.570 1.510 1.570 10,000 15,290 1.5290 1.570 1.530 1.570 1.510 1.570 10,000 1.5290 0.00%
2022-12-12 0 1.570 1.570 1.600 1.560 1.640 74,000 117,070 1.5820 1.570 1.570 1.600 1.560 1.640 74,000 1.5820 -2.48%
2022-12-09 0 1.610 1.600 1.630 1.480 1.610 2,011,000 3,127,230 1.5551 1.610 1.600 1.630 1.480 1.610 2,011,000 1.5551 8.78%
2022-12-08 0 1.480 1.480 1.530 1.380 1.520 1,226,000 1,799,450 1.4677 1.480 1.480 1.530 1.380 1.520 1,226,000 1.4677 8.82%
2022-12-07 0 1.360 1.360 1.370 1.360 1.400 2,191,000 3,005,630 1.3718 1.360 1.360 1.370 1.360 1.400 2,191,000 1.3718 0.00%
2022-12-06 0 1.360 1.320 1.370 1.190 1.370 1,095,000 1,414,190 1.2915 1.360 1.320 1.370 1.190 1.370 1,095,000 1.2915 17.24%
2022-12-05 0 1.160 1.160 1.200 1.120 1.190 96,000 114,170 1.1893 1.160 1.160 1.200 1.120 1.190 96,000 1.1893 0.87%
2022-12-02 0 1.150 1.120 1.200 - - 0 0 - 1.150 1.120 1.200 - - 0 - 0.00%
2022-12-01 0 1.150 1.110 1.180 1.090 1.150 5,000 5,530 1.1060 1.150 1.110 1.180 1.090 1.150 5,000 1.1060 -1.71%
2022-11-30 0 1.170 1.100 1.120 1.040 1.200 95,000 102,960 1.0838 1.170 1.100 1.120 1.040 1.200 95,000 1.0838 4.46%
2022-11-29 0 1.120 1.040 1.120 1.010 1.170 147,000 168,100 1.1435 1.120 1.040 1.120 1.010 1.170 147,000 1.1435 -2.61%
2022-11-28 0 1.150 1.100 1.150 1.100 1.150 29,000 31,960 1.1021 1.150 1.100 1.150 1.100 1.150 29,000 1.1021 1.77%
2022-11-25 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - -0.88%
2022-11-24 0 1.140 1.100 1.150 - - 0 0 - 1.140 1.100 1.150 - - 0 - 0.00%
2022-11-23 0 1.140 1.100 1.150 1.080 1.140 123,000 135,760 1.1037 1.140 1.100 1.150 1.080 1.140 123,000 1.1037 -1.72%
2022-11-22 0 1.160 1.120 1.160 1.100 1.160 119,000 136,630 1.1482 1.160 1.120 1.160 1.100 1.160 119,000 1.1482 -3.33%
2022-11-21 0 1.200 1.150 1.200 1.150 1.200 22,000 26,350 1.1977 1.200 1.150 1.200 1.150 1.200 22,000 1.1977 -1.64%
2022-11-18 0 1.220 1.230 1.250 1.180 1.250 68,000 82,430 1.2122 1.220 1.230 1.250 1.180 1.250 68,000 1.2122 -3.17%
2022-11-17 0 1.260 1.160 1.270 1.160 1.300 290,000 373,840 1.2891 1.260 1.160 1.270 1.160 1.300 290,000 1.2891 0.00%
2022-11-16 0 1.260 1.150 1.260 1.050 1.290 615,000 705,610 1.1473 1.260 1.150 1.260 1.050 1.290 615,000 1.1473 -2.33%
2022-11-15 0 1.290 1.200 1.290 1.240 1.310 85,000 109,900 1.2929 1.290 1.200 1.290 1.240 1.310 85,000 1.2929 5.74%
2022-11-14 0 1.220 1.120 1.230 1.080 1.280 117,000 132,310 1.1309 1.220 1.120 1.230 1.080 1.280 117,000 1.1309 -4.69%
2022-11-11 0 1.280 1.150 1.280 1.280 1.300 41,000 52,750 1.2866 1.280 1.150 1.280 1.280 1.300 41,000 1.2866 1.59%
2022-11-10 0 1.260 1.100 1.260 1.250 1.310 106,000 135,660 1.2798 1.260 1.100 1.260 1.250 1.310 106,000 1.2798 0.80%
2022-11-09 0 1.250 1.070 1.250 0.800 1.250 7,000 8,300 1.1857 1.250 1.070 1.250 0.800 1.250 7,000 1.1857 4.17%
2022-11-08 0 1.200 1.050 1.200 1.180 1.200 7,000 8,360 1.1943 1.200 1.050 1.200 1.180 1.200 7,000 1.1943 4.35%
2022-11-07 0 1.150 1.000 1.160 0.960 1.150 27,000 29,960 1.1096 1.150 1.000 1.160 0.960 1.150 27,000 1.1096 6.48%
2022-11-04 0 1.080 0.970 1.100 0.940 1.080 23,000 23,600 1.0261 1.080 0.970 1.100 0.940 1.080 23,000 1.0261 8.00%
2022-11-03 0 1.000 0.910 1.000 0.990 1.000 9,000 8,970 0.9967 1.000 0.910 1.000 0.990 1.000 9,000 0.9967 4.17%
2022-11-02 0 0.960 0.840 0.980 - - 0 0 - 0.960 0.840 0.980 - - 0 - 0.00%
2022-11-01 0 0.960 0.790 0.960 0.880 0.980 30,000 28,280 0.9427 0.960 0.790 0.960 0.880 0.980 30,000 0.9427 18.52%
2022-10-31 0 0.810 0.750 0.820 0.750 0.910 329,000 273,020 0.8298 0.810 0.750 0.820 0.750 0.910 329,000 0.8298 -8.99%
2022-10-28 0 0.890 0.850 0.890 0.900 0.950 118,000 111,300 0.9432 0.890 0.850 0.890 0.900 0.950 118,000 0.9432 -7.29%
2022-10-27 0 0.960 0.960 1.000 0.950 1.050 137,000 134,730 0.9834 0.960 0.960 1.000 0.950 1.050 137,000 0.9834 -11.93%
2022-10-26 0 1.090 1.090 1.120 1.020 1.160 80,000 84,330 1.0541 1.090 1.090 1.120 1.020 1.160 80,000 1.0541 -0.91%
2022-10-25 0 1.100 1.080 1.100 1.100 1.120 30,000 33,400 1.1133 1.100 1.080 1.100 1.100 1.120 30,000 1.1133 -1.79%
2022-10-24 0 1.120 0.990 1.130 1.000 1.150 35,000 37,860 1.0817 1.120 0.990 1.130 1.000 1.150 35,000 1.0817 -13.18%
2022-10-21 0 1.290 1.150 1.290 - - 0 0 - 1.290 1.150 1.290 - - 0 - 0.00%
2022-10-20 0 1.290 1.150 1.290 - - 0 0 - 1.290 1.150 1.290 - - 0 - 0.00%
2022-10-19 0 1.290 1.150 1.290 1.240 1.310 18,000 22,650 1.2583 1.290 1.150 1.290 1.240 1.310 18,000 1.2583 1.57%
2022-10-18 0 1.270 1.150 1.270 1.250 1.280 96,000 121,890 1.2697 1.270 1.150 1.270 1.250 1.280 96,000 1.2697 3.25%
2022-10-17 0 1.230 1.150 1.230 - - 0 0 - 1.230 1.150 1.230 - - 0 - 0.00%
2022-10-14 0 1.230 1.170 1.230 1.230 1.240 91,000 112,430 1.2355 1.230 1.170 1.230 1.230 1.240 91,000 1.2355 -0.81%
2022-10-13 0 1.240 1.150 1.240 - - 0 0 - 1.240 1.150 1.240 - - 0 - 0.00%
2022-10-12 0 1.240 1.150 1.310 - - 0 0 - 1.240 1.150 1.310 - - 0 - 0.00%
2022-10-11 0 1.240 1.160 1.250 1.150 1.270 113,000 137,910 1.2204 1.240 1.160 1.250 1.150 1.270 113,000 1.2204 1.64%
2022-10-10 0 1.220 1.160 1.340 - - 0 0 - 1.220 1.160 1.340 - - 0 - 0.00%
2022-10-07 0 1.220 1.150 1.220 1.100 1.260 150,000 182,880 1.2192 1.220 1.150 1.220 1.100 1.260 150,000 1.2192 1.67%
2022-10-06 0 1.200 1.150 1.210 1.080 1.200 10,000 11,180 1.1180 1.200 1.150 1.210 1.080 1.200 10,000 1.1180 0.00%
2022-10-05 0 1.200 1.170 1.200 1.120 1.330 59,000 72,770 1.2334 1.200 1.170 1.200 1.120 1.330 59,000 1.2334 -10.45%
2022-10-03 0 1.340 1.110 1.350 1.340 1.340 1,000 1,340 1.3400 1.340 1.110 1.350 1.340 1.340 1,000 1.3400 10.74%
2022-09-30 0 1.210 1.110 1.210 1.220 1.230 11,000 13,520 1.2291 1.210 1.110 1.210 1.220 1.230 11,000 1.2291 -1.63%
2022-09-29 0 1.230 1.150 1.230 1.150 1.250 221,000 272,680 1.2338 1.230 1.150 1.230 1.150 1.250 221,000 1.2338 -2.38%
2022-09-28 0 1.260 1.140 1.270 1.160 1.260 264,000 324,450 1.2290 1.260 1.140 1.270 1.160 1.260 264,000 1.2290 9.57%
2022-09-27 0 1.150 1.080 1.180 1.080 1.200 26,000 28,490 1.0958 1.150 1.080 1.180 1.080 1.200 26,000 1.0958 1.77%
2022-09-26 0 1.130 1.130 1.140 1.130 1.160 214,000 245,840 1.1488 1.130 1.130 1.140 1.130 1.160 214,000 1.1488 -8.87%
2022-09-23 0 1.240 1.190 1.240 1.180 1.240 38,000 45,070 1.1861 1.240 1.190 1.240 1.180 1.240 38,000 1.1861 -0.80%
2022-09-22 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - -0.79%
2022-09-21 0 1.260 1.150 1.260 - - 0 0 - 1.260 1.150 1.260 - - 0 - -0.79%
2022-09-20 0 1.270 1.240 1.270 1.200 1.270 53,000 64,110 1.2096 1.270 1.240 1.270 1.200 1.270 53,000 1.2096 0.00%
2022-09-19 0 1.270 1.210 1.270 - - 0 0 - 1.270 1.210 1.270 - - 0 - -2.31%
2022-09-16 0 1.300 1.220 1.300 1.200 1.300 5,000 6,270 1.2540 1.300 1.220 1.300 1.200 1.300 5,000 1.2540 0.00%
2022-09-15 0 1.300 1.250 1.310 1.230 1.300 39,000 48,780 1.2508 1.300 1.250 1.310 1.230 1.300 39,000 1.2508 -1.52%
2022-09-14 0 1.320 1.280 1.320 1.280 1.330 539,000 710,720 1.3186 1.320 1.280 1.320 1.280 1.330 539,000 1.3186 -0.75%
2022-09-13 0 1.330 1.270 1.330 1.220 1.330 5,000 6,400 1.2800 1.330 1.270 1.330 1.220 1.330 5,000 1.2800 1.53%
2022-09-09 0 1.310 1.250 1.310 - - 0 0 - 1.310 1.250 1.310 - - 0 - 0.00%
2022-09-08 0 1.310 1.220 1.310 - - 0 0 - 1.310 1.220 1.310 - - 0 - 0.00%
2022-09-07 0 1.310 1.240 1.310 1.310 1.310 11,000 14,410 1.3100 1.310 1.240 1.310 1.310 1.310 11,000 1.3100 0.00%
2022-09-06 0 1.310 1.300 1.320 1.260 1.310 26,000 32,850 1.2635 1.310 1.300 1.320 1.260 1.310 26,000 1.2635 -0.76%
2022-09-05 0 1.320 1.300 1.320 1.230 1.350 5,000 6,590 1.3180 1.320 1.300 1.320 1.230 1.350 5,000 1.3180 -2.94%
2022-09-02 0 1.360 1.250 1.360 - - 0 0 - 1.360 1.250 1.360 - - 0 - 0.00%
2022-09-01 0 1.360 1.260 1.360 - - 0 0 - 1.360 1.260 1.360 - - 0 - 0.00%
2022-08-31 0 1.360 1.270 1.360 - - 0 0 - 1.360 1.270 1.360 - - 0 - 0.00%
2022-08-30 0 1.360 1.310 1.360 1.290 1.360 43,000 56,100 1.3047 1.360 1.310 1.360 1.290 1.360 43,000 1.3047 -1.45%
2022-08-29 0 1.380 1.280 1.380 - - 0 0 - 1.380 1.280 1.380 - - 0 - 0.00%
2022-08-26 0 1.380 1.320 1.380 1.310 1.380 5,000 6,720 1.3440 1.380 1.320 1.380 1.310 1.380 5,000 1.3440 0.00%
2022-08-25 0 1.380 1.320 1.380 1.310 1.380 8,000 10,770 1.3463 1.380 1.320 1.380 1.310 1.380 8,000 1.3463 0.73%
2022-08-24 0 1.370 1.320 1.370 1.330 1.400 3,000 4,130 1.3767 1.370 1.320 1.370 1.330 1.400 3,000 1.3767 -3.52%
2022-08-23 0 1.420 1.340 1.430 1.320 1.480 6,000 8,440 1.4067 1.420 1.340 1.430 1.320 1.480 6,000 1.4067 4.41%
2022-08-22 0 1.360 1.320 1.360 1.310 1.370 5,000 6,710 1.3420 1.360 1.320 1.360 1.310 1.370 5,000 1.3420 -0.73%
2022-08-19 0 1.370 1.330 1.380 1.310 1.380 31,000 40,820 1.3168 1.370 1.330 1.380 1.310 1.380 31,000 1.3168 0.74%
2022-08-18 0 1.360 1.340 1.370 1.280 1.400 444,000 592,750 1.3350 1.360 1.340 1.370 1.280 1.400 444,000 1.3350 -3.55%
2022-08-17 0 1.410 1.360 1.420 1.350 1.450 80,000 109,610 1.3701 1.410 1.360 1.420 1.350 1.450 80,000 1.3701 1.44%
2022-08-16 0 1.390 1.340 1.390 1.300 1.390 2,193,000 3,022,350 1.3782 1.390 1.340 1.390 1.300 1.390 2,193,000 1.3782 -0.71%
2022-08-15 0 1.400 1.350 1.400 1.340 1.400 43,000 57,680 1.3414 1.400 1.350 1.400 1.340 1.400 43,000 1.3414 -1.41%
2022-08-12 0 1.420 1.380 1.420 1.380 1.420 24,000 33,550 1.3979 1.420 1.380 1.420 1.380 1.420 24,000 1.3979 -1.39%
2022-08-11 0 1.440 1.360 1.440 1.430 1.450 21,000 29,290 1.3948 1.440 1.360 1.440 1.430 1.450 21,000 1.3948 2.86%
2022-08-10 0 1.400 1.340 1.400 1.330 1.400 65,000 87,500 1.3462 1.400 1.340 1.400 1.330 1.400 65,000 1.3462 0.72%
2022-08-09 0 1.390 1.340 1.390 1.330 1.400 59,000 80,120 1.3580 1.390 1.340 1.390 1.330 1.400 59,000 1.3580 -2.11%
2022-08-08 0 1.420 1.400 1.430 1.400 1.430 18,000 25,480 1.4156 1.420 1.400 1.430 1.400 1.430 18,000 1.4156 0.00%
2022-08-05 0 1.420 1.350 1.420 1.400 1.420 1,485,000 2,080,060 1.4007 1.420 1.350 1.420 1.400 1.420 1,485,000 1.4007 -1.39%
2022-08-04 0 1.440 1.360 1.440 1.440 1.470 9,000 13,180 1.4644 1.440 1.360 1.440 1.440 1.470 9,000 1.4644 0.70%
2022-08-03 0 1.430 1.330 1.430 1.330 1.440 11,000 14,810 1.3464 1.430 1.330 1.430 1.330 1.440 11,000 1.3464 5.15%
2022-08-02 0 1.360 1.270 1.370 1.280 1.410 211,000 278,060 1.3178 1.360 1.270 1.370 1.280 1.410 211,000 1.3178 -3.55%
2022-08-01 0 1.410 1.400 1.420 1.410 1.410 289,000 407,490 1.4100 1.410 1.400 1.420 1.410 1.410 289,000 1.4100 -2.08%
2022-07-29 0 1.440 1.390 1.440 1.400 1.440 3,000 4,240 1.4133 1.440 1.390 1.440 1.400 1.440 3,000 1.4133 -3.36%
2022-07-28 0 1.490 1.390 1.490 1.490 1.490 2,000 2,940 1.4700 1.490 1.390 1.490 1.490 1.490 2,000 1.4700 2.76%
2022-07-27 0 1.450 1.390 1.450 1.390 1.450 54,000 75,710 1.4020 1.450 1.390 1.450 1.390 1.450 54,000 1.4020 0.00%
2022-07-26 0 1.450 1.390 1.450 1.500 1.500 6,000 8,720 1.4533 1.450 1.390 1.450 1.500 1.500 6,000 1.4533 1.40%
2022-07-25 0 1.430 1.310 1.440 - - 0 0 - 1.430 1.310 1.440 - - 0 - 0.00%
2022-07-22 0 1.430 1.300 1.420 - - 0 0 - 1.430 1.300 1.420 - - 0 - 0.00%
2022-07-21 0 1.430 1.350 1.420 1.400 1.430 9,000 12,630 1.4033 1.430 1.350 1.420 1.400 1.430 9,000 1.4033 -1.38%
2022-07-20 0 1.450 1.320 1.440 - - 0 0 - 1.450 1.320 1.440 - - 0 - 0.00%
2022-07-19 0 1.450 1.360 1.450 - - 0 0 - 1.450 1.360 1.450 - - 0 - 0.00%
2022-07-18 0 1.450 1.410 1.440 1.400 1.490 52,000 73,260 1.4088 1.450 1.410 1.440 1.400 1.490 52,000 1.4088 -2.68%
2022-07-15 0 1.490 1.400 1.500 - - 0 0 - 1.490 1.400 1.500 - - 0 - 0.00%
2022-07-14 0 1.490 1.390 1.490 - - 0 0 - 1.490 1.390 1.490 - - 0 - 0.00%
2022-07-13 0 1.490 1.390 1.530 - - 0 0 - 1.490 1.390 1.530 - - 0 - 0.00%
2022-07-12 0 1.490 1.420 1.490 1.390 1.490 4,000 5,760 1.4400 1.490 1.420 1.490 1.390 1.490 4,000 1.4400 0.00%
2022-07-11 0 1.490 1.410 1.490 1.380 1.500 9,000 12,990 1.4433 1.490 1.410 1.490 1.380 1.500 9,000 1.4433 2.76%
2022-07-08 0 1.450 1.420 1.500 - - 0 0 - 1.450 1.420 1.500 - - 0 - 0.00%
2022-07-07 0 1.450 1.380 1.500 - - 0 0 - 1.450 1.380 1.500 - - 0 - 0.00%
2022-07-06 0 1.450 1.440 1.450 1.420 1.500 160,000 235,840 1.4740 1.450 1.440 1.450 1.420 1.500 160,000 1.4740 2.11%
2022-07-05 0 1.420 1.250 1.420 - - 0 0 - 1.420 1.250 1.420 - - 0 - -0.70%
2022-07-04 0 1.430 1.400 1.430 1.370 1.550 78,000 109,220 1.4003 1.430 1.400 1.430 1.370 1.550 78,000 1.4003 0.70%
2022-06-30 0 1.420 1.390 1.420 1.440 1.460 1,204,000 1,756,040 1.4585 1.420 1.390 1.420 1.440 1.460 1,204,000 1.4585 -0.70%
2022-06-29 0 1.430 1.390 1.440 1.440 1.450 74,000 107,180 1.4484 1.430 1.390 1.440 1.440 1.450 74,000 1.4484 -4.03%
2022-06-28 0 1.490 1.390 1.490 - - 0 0 - 1.490 1.390 1.490 - - 0 - -0.67%
2022-06-27 0 1.500 1.400 1.500 1.370 1.540 28,000 39,860 1.4236 1.500 1.400 1.500 1.370 1.540 28,000 1.4236 6.38%
2022-06-24 0 1.410 1.410 1.460 1.380 1.460 1,490,000 2,156,210 1.4471 1.410 1.410 1.460 1.380 1.460 1,490,000 1.4471 -0.70%
2022-06-23 0 1.420 1.350 1.410 - - 0 0 - 1.420 1.350 1.410 - - 0 - 0.00%
2022-06-22 0 1.420 1.350 1.410 - - 0 0 - 1.420 1.350 1.410 - - 0 - 0.00%
2022-06-21 0 1.420 1.370 1.410 - - 0 0 - 1.420 1.370 1.410 - - 0 - 0.00%
2022-06-20 0 1.420 1.350 1.420 - - 0 0 - 1.420 1.350 1.420 - - 0 - -0.70%
2022-06-17 0 1.430 1.390 1.420 1.380 1.430 9,000 12,820 1.4244 1.430 1.390 1.420 1.380 1.430 9,000 1.4244 -2.05%
2022-06-16 0 1.460 1.420 1.450 1.400 1.510 2,605,000 3,900,060 1.4971 1.460 1.420 1.450 1.400 1.510 2,605,000 1.4971 -0.68%
2022-06-15 0 1.470 1.420 1.470 - - 0 0 - 1.470 1.420 1.470 - - 0 - 0.00%
2022-06-14 0 1.470 1.410 1.470 1.390 1.470 92,000 131,360 1.4278 1.470 1.410 1.470 1.390 1.470 92,000 1.4278 -1.34%
2022-06-13 0 1.490 1.490 1.500 1.470 1.500 254,000 378,460 1.4900 1.490 1.490 1.500 1.470 1.500 254,000 1.4900 -2.61%
2022-06-10 0 1.530 1.490 1.530 1.410 1.560 207,000 308,370 1.4897 1.530 1.490 1.530 1.410 1.560 207,000 1.4897 -0.65%
2022-06-09 0 1.540 1.450 1.540 1.470 1.540 43,000 63,420 1.4749 1.540 1.450 1.540 1.470 1.540 43,000 1.4749 0.00%
2022-06-08 0 1.540 1.430 1.540 1.540 1.560 102,000 158,680 1.5557 1.540 1.430 1.540 1.540 1.560 102,000 1.5557 0.65%
2022-06-07 0 1.530 1.410 1.530 - - 0 0 - 1.530 1.410 1.530 - - 0 - -2.55%
2022-06-06 0 1.570 1.500 1.570 1.480 1.580 107,000 164,910 1.5412 1.570 1.500 1.570 1.480 1.580 107,000 1.5412 -0.63%
2022-06-02 0 1.580 1.440 1.580 - - 0 0 - 1.580 1.440 1.580 - - 0 - 0.00%
2022-06-01 0 1.580 1.530 1.580 1.530 1.580 5,000 7,850 1.5700 1.580 1.530 1.580 1.530 1.580 5,000 1.5700 -0.63%
2022-05-31 0 1.590 1.550 1.590 1.590 1.600 140,000 222,730 1.5909 1.590 1.550 1.590 1.590 1.600 140,000 1.5909 0.00%
2022-05-30 0 1.590 1.520 1.590 1.530 1.600 2,234,000 3,424,440 1.5329 1.590 1.520 1.590 1.530 1.600 2,234,000 1.5329 4.61%
2022-05-27 0 1.520 1.470 1.520 - - 0 0 - 1.520 1.470 1.520 - - 0 - -0.65%
2022-05-26 0 1.530 1.450 1.530 1.520 1.530 31,000 47,130 1.5203 1.530 1.450 1.530 1.520 1.530 31,000 1.5203 0.00%
2022-05-25 0 1.530 1.480 1.530 1.450 1.540 15,000 22,240 1.4827 1.530 1.480 1.530 1.450 1.540 15,000 1.4827 -0.65%
2022-05-24 0 1.540 1.490 1.550 1.420 1.550 124,000 187,610 1.5130 1.540 1.490 1.550 1.420 1.550 124,000 1.5130 0.00%
2022-05-23 0 1.540 1.470 1.540 1.530 1.550 99,000 152,050 1.5359 1.540 1.470 1.540 1.530 1.550 99,000 1.5359 0.65%
2022-05-20 0 1.530 1.430 1.540 1.500 1.540 122,000 185,170 1.5178 1.530 1.430 1.540 1.500 1.540 122,000 1.5178 2.00%
2022-05-19 0 1.500 1.450 1.500 1.490 1.510 62,000 92,790 1.4966 1.500 1.450 1.500 1.490 1.510 62,000 1.4966 0.00%
2022-05-18 0 1.500 1.450 1.500 1.380 1.510 186,000 277,930 1.4942 1.500 1.450 1.500 1.380 1.510 186,000 1.4942 0.67%
2022-05-17 0 1.490 1.400 1.490 1.360 1.490 83,000 122,240 1.4728 1.490 1.400 1.490 1.360 1.490 83,000 1.4728 2.05%
2022-05-16 0 1.460 1.400 1.460 1.440 1.460 126,000 182,700 1.4500 1.460 1.400 1.460 1.440 1.460 126,000 1.4500 0.69%
2022-05-13 0 1.450 1.400 1.450 1.400 1.470 244,000 350,240 1.4354 1.450 1.400 1.450 1.400 1.470 244,000 1.4354 2.11%
2022-05-12 0 1.420 1.370 1.420 1.410 1.460 180,000 255,200 1.4178 1.420 1.370 1.420 1.410 1.460 180,000 1.4178 -2.07%
2022-05-11 0 1.450 1.400 1.440 1.380 1.460 120,000 172,220 1.4352 1.450 1.400 1.440 1.380 1.460 120,000 1.4352 1.40%
2022-05-10 0 1.430 1.390 1.430 1.370 1.430 177,000 249,760 1.4111 1.430 1.390 1.430 1.370 1.430 177,000 1.4111 -0.69%
2022-05-06 0 1.440 1.400 1.440 1.390 1.450 337,000 483,430 1.4345 1.440 1.400 1.440 1.390 1.450 337,000 1.4345 -2.70%
2022-05-05 0 1.480 1.410 1.460 1.400 1.480 354,000 507,040 1.4323 1.480 1.410 1.460 1.400 1.480 354,000 1.4323 2.07%
2022-05-04 0 1.450 1.400 1.450 1.350 1.450 331,000 464,740 1.4040 1.450 1.400 1.450 1.350 1.450 331,000 1.4040 5.07%
2022-05-03 0 1.380 1.290 1.380 1.350 1.380 196,000 266,230 1.3583 1.380 1.290 1.380 1.350 1.380 196,000 1.3583 1.47%
2022-04-29 0 1.360 1.280 1.360 1.280 1.360 59,000 79,810 1.3527 1.360 1.280 1.360 1.280 1.360 59,000 1.3527 0.74%
2022-04-28 0 1.350 1.270 1.350 1.270 1.370 25,000 32,870 1.3148 1.350 1.270 1.350 1.270 1.370 25,000 1.3148 2.27%
2022-04-27 0 1.320 1.280 1.340 1.260 1.340 138,000 182,130 1.3198 1.320 1.280 1.340 1.260 1.340 138,000 1.3198 -0.75%
2022-04-26 0 1.330 1.200 1.330 1.220 1.350 70,000 92,530 1.3219 1.330 1.200 1.330 1.220 1.350 70,000 1.3219 0.00%
2022-04-25 0 1.330 1.200 1.330 1.280 1.330 56,000 73,880 1.3193 1.330 1.200 1.330 1.280 1.330 56,000 1.3193 -0.75%
2022-04-22 0 1.340 1.280 1.340 1.250 1.360 423,000 562,410 1.3296 1.340 1.280 1.340 1.250 1.360 423,000 1.3296 -2.90%
2022-04-21 0 1.380 1.310 1.380 1.300 1.400 318,000 425,030 1.3366 1.380 1.310 1.380 1.300 1.400 318,000 1.3366 0.73%
2022-04-20 0 1.370 1.200 1.380 1.200 1.390 315,000 404,720 1.2848 1.370 1.200 1.380 1.200 1.390 315,000 1.2848 7.03%
2022-04-19 0 1.280 1.240 1.280 1.200 1.290 172,000 209,830 1.2199 1.280 1.240 1.280 1.200 1.290 172,000 1.2199 6.67%
2022-04-14 0 1.200 1.160 1.200 1.120 1.200 205,000 238,140 1.1617 1.200 1.160 1.200 1.120 1.200 205,000 1.1617 8.11%
2022-04-13 0 1.110 1.010 1.110 1.110 1.110 1,000 1,110 1.1100 1.110 1.010 1.110 1.110 1.110 1,000 1.1100 2.78%
2022-04-12 0 1.080 1.020 1.080 1.030 1.080 12,000 12,460 1.0383 1.080 1.020 1.080 1.030 1.080 12,000 1.0383 -3.57%
2022-04-11 0 1.120 1.030 1.120 1.120 1.120 1,000 1,120 1.1200 1.120 1.030 1.120 1.120 1.120 1,000 1.1200 1.82%
2022-04-08 0 1.100 1.020 1.100 1.120 1.120 1,000 1,120 1.1200 1.100 1.020 1.100 1.120 1.120 1,000 1.1200 4.76%
2022-04-07 0 1.050 1.080 1.110 1.010 1.130 104,000 108,510 1.0434 1.050 1.080 1.110 1.010 1.130 104,000 1.0434 -7.08%
2022-04-06 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - -0.88%
2022-04-04 0 1.140 1.010 1.140 1.140 1.140 2,000 2,280 1.1400 1.140 1.010 1.140 1.140 1.140 2,000 1.1400 1.79%
2022-04-01 0 1.120 1.010 1.120 0.950 1.150 18,000 19,360 1.0756 1.120 1.010 1.120 0.950 1.150 18,000 1.0756 4.67%
2022-03-31 0 1.070 1.010 1.070 1.010 1.150 43,000 43,740 1.0172 1.070 1.010 1.070 1.010 1.150 43,000 1.0172 -2.73%
2022-03-30 0 1.100 1.050 1.100 1.050 1.100 23,000 24,280 1.0557 1.100 1.050 1.100 1.050 1.100 23,000 1.0557 0.00%
2022-03-29 0 1.100 1.010 1.120 - - 0 0 - 1.100 1.010 1.120 - - 0 - -0.90%
2022-03-28 0 1.110 1.050 1.150 1.060 1.110 76,000 80,860 1.0639 1.110 1.050 1.150 1.060 1.110 76,000 1.0639 -3.48%
2022-03-25 0 1.150 1.050 1.160 - - 0 0 - 1.150 1.050 1.160 - - 0 - 0.00%
2022-03-24 0 1.150 1.080 1.160 1.060 1.160 31,000 34,050 1.0984 1.150 1.080 1.160 1.060 1.160 31,000 1.0984 -1.71%
2022-03-23 0 1.170 1.060 1.170 - - 0 0 - 1.170 1.060 1.170 - - 0 - 0.00%
2022-03-22 0 1.170 1.050 1.170 1.050 1.170 10,000 10,620 1.0620 1.170 1.050 1.170 1.050 1.170 10,000 1.0620 0.00%
2022-03-21 0 1.170 1.000 1.170 - - 0 0 - 1.170 1.000 1.170 - - 0 - 0.00%
2022-03-18 0 1.170 1.000 1.180 - - 0 0 - 1.170 1.000 1.180 - - 0 - 0.00%
2022-03-17 0 1.170 1.010 1.170 - - 0 0 - 1.170 1.010 1.170 - - 0 - 0.00%
2022-03-16 0 1.170 1.000 1.170 1.190 1.190 1,000 1,190 1.1900 1.170 1.000 1.170 1.190 1.190 1,000 1.1900 8.33%
2022-03-15 0 1.080 0.980 1.080 0.940 1.130 156,000 153,600 0.9846 1.080 0.980 1.080 0.940 1.130 156,000 0.9846 -6.90%
2022-03-14 0 1.160 1.060 1.160 1.160 1.170 3,000 3,490 1.1633 1.160 1.060 1.160 1.160 1.170 3,000 1.1633 2.65%
2022-03-11 0 1.130 1.070 1.160 1.050 1.160 8,000 8,790 1.0988 1.130 1.070 1.160 1.050 1.160 8,000 1.0988 -2.59%
2022-03-10 0 1.160 1.050 1.160 - - 0 0 - 1.160 1.050 1.160 - - 0 - -2.52%
2022-03-09 0 1.190 1.050 1.190 1.190 1.190 1,000 1,190 1.1900 1.190 1.050 1.190 1.190 1.190 1,000 1.1900 3.48%
2022-03-08 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2022-03-07 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2022-03-04 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2022-03-03 0 1.150 1.050 1.180 - - 0 0 - 1.150 1.050 1.180 - - 0 - 0.00%
2022-03-02 0 1.150 1.050 1.190 - - 0 0 - 1.150 1.050 1.190 - - 0 - 0.00%
2022-03-01 0 1.150 1.100 1.170 1.100 1.170 33,000 36,440 1.1042 1.150 1.100 1.170 1.100 1.170 33,000 1.1042 -2.54%
2022-02-28 0 1.180 1.060 1.180 1.120 1.200 6,000 6,800 1.1333 1.180 1.060 1.180 1.120 1.200 6,000 1.1333 2.61%
2022-02-25 0 1.150 1.060 1.200 1.050 1.180 48,000 52,460 1.0929 1.150 1.060 1.200 1.050 1.180 48,000 1.0929 -4.17%
2022-02-24 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2022-02-23 0 1.200 1.100 1.200 1.080 1.200 44,000 48,620 1.1050 1.200 1.100 1.200 1.080 1.200 44,000 1.1050 5.26%
2022-02-22 0 1.140 1.140 1.190 1.120 1.210 56,000 63,570 1.1352 1.140 1.140 1.190 1.120 1.210 56,000 1.1352 -6.56%
2022-02-21 0 1.220 1.130 1.230 - - 0 0 - 1.220 1.130 1.230 - - 0 - 0.00%
2022-02-18 0 1.220 1.130 1.220 1.210 1.230 20,000 24,420 1.2210 1.220 1.130 1.220 1.210 1.230 20,000 1.2210 0.83%
2022-02-17 0 1.210 1.120 1.210 - - 0 0 - 1.210 1.120 1.210 - - 0 - 0.00%
2022-02-16 0 1.210 1.120 1.210 1.120 1.280 37,000 42,290 1.1430 1.210 1.120 1.210 1.120 1.280 37,000 1.1430 -3.20%
2022-02-15 0 1.250 1.130 1.290 - - 0 0 - 1.250 1.130 1.290 - - 0 - 0.00%
2022-02-14 0 1.250 1.130 1.270 - - 0 0 - 1.250 1.130 1.270 - - 0 - 0.00%
2022-02-11 0 1.250 1.130 1.250 1.260 1.260 6,000 7,560 1.2600 1.250 1.130 1.250 1.260 1.260 6,000 1.2600 -3.10%
2022-02-10 0 1.290 1.150 1.300 1.290 1.290 12,000 15,480 1.2900 1.290 1.150 1.300 1.290 1.290 12,000 1.2900 -0.77%
2022-02-09 0 1.300 1.150 1.300 1.210 1.340 22,000 26,940 1.2245 1.300 1.150 1.300 1.210 1.340 22,000 1.2245 7.44%
2022-02-08 0 1.210 1.130 1.210 1.080 1.210 7,000 8,120 1.1600 1.210 1.130 1.210 1.080 1.210 7,000 1.1600 0.00%
2022-02-07 0 1.210 1.120 1.210 1.150 1.210 306,000 352,240 1.1511 1.210 1.120 1.210 1.150 1.210 306,000 1.1511 0.83%
2022-02-04 0 1.200 1.150 1.280 1.200 1.200 20,000 24,000 1.2000 1.200 1.150 1.280 1.200 1.200 20,000 1.2000 -6.25%
2022-01-31 0 1.280 1.070 1.280 1.270 1.300 8,000 10,210 1.2763 1.280 1.070 1.280 1.270 1.300 8,000 1.2763 11.30%
2022-01-28 0 1.150 1.080 1.150 1.150 1.200 31,000 36,150 1.1661 1.150 1.080 1.150 1.150 1.200 31,000 1.1661 -4.96%
2022-01-27 0 1.210 1.200 1.210 1.110 1.220 284,000 341,060 1.2009 1.210 1.200 1.210 1.110 1.220 284,000 1.2009 -2.42%
2022-01-26 0 1.240 1.180 1.250 1.240 1.250 60,000 74,770 1.2462 1.240 1.180 1.250 1.240 1.250 60,000 1.2462 -0.80%
2022-01-25 0 1.250 1.200 1.280 1.150 1.250 16,000 18,900 1.1813 1.250 1.200 1.280 1.150 1.250 16,000 1.1813 5.93%
2022-01-24 0 1.180 1.150 1.190 1.150 1.210 232,000 269,160 1.1602 1.180 1.150 1.190 1.150 1.210 232,000 1.1602 -3.28%
2022-01-21 0 1.220 1.220 1.250 1.210 1.300 432,000 537,430 1.2441 1.220 1.220 1.250 1.210 1.300 432,000 1.2441 -4.69%
2022-01-20 0 1.280 1.280 1.290 1.220 1.290 77,000 97,150 1.2617 1.280 1.280 1.290 1.220 1.290 77,000 1.2617 2.40%
2022-01-19 0 1.250 1.250 1.290 1.240 1.300 107,000 133,530 1.2479 1.250 1.250 1.290 1.240 1.300 107,000 1.2479 -3.85%
2022-01-18 0 1.300 1.240 1.300 1.240 1.300 307,000 382,790 1.2469 1.300 1.240 1.300 1.240 1.300 307,000 1.2469 0.78%
2022-01-17 0 1.290 1.220 1.290 1.240 1.290 201,000 249,290 1.2402 1.290 1.220 1.290 1.240 1.290 201,000 1.2402 4.03%
2022-01-14 0 1.240 1.230 1.290 1.230 1.250 33,000 40,760 1.2352 1.240 1.230 1.290 1.230 1.250 33,000 1.2352 -4.62%
2022-01-13 0 1.300 1.260 1.300 1.230 1.300 5,000 6,430 1.2860 1.300 1.260 1.300 1.230 1.300 5,000 1.2860 1.56%
2022-01-12 0 1.280 1.250 1.280 1.240 1.300 171,000 218,300 1.2766 1.280 1.250 1.280 1.240 1.300 171,000 1.2766 -2.29%
2022-01-11 0 1.310 1.170 1.300 1.170 1.310 12,000 14,980 1.2483 1.310 1.170 1.300 1.170 1.310 12,000 1.2483 5.65%
2022-01-10 0 1.240 1.180 1.250 1.200 1.300 737,000 915,210 1.2418 1.240 1.180 1.250 1.200 1.300 737,000 1.2418 -4.62%
2022-01-07 0 1.300 1.240 1.300 1.230 1.300 412,000 529,570 1.2854 1.300 1.240 1.300 1.230 1.300 412,000 1.2854 4.00%
2022-01-06 0 1.250 1.220 1.270 1.200 1.250 267,000 330,660 1.2384 1.250 1.220 1.270 1.200 1.250 267,000 1.2384 2.46%
2022-01-05 0 1.220 1.160 1.220 1.160 1.240 77,000 90,400 1.1740 1.220 1.160 1.220 1.160 1.240 77,000 1.1740 -0.81%
2022-01-04 0 1.230 1.200 1.230 1.170 1.250 71,000 84,450 1.1894 1.230 1.200 1.230 1.170 1.250 71,000 1.1894 4.24%
2022-01-03 0 1.180 1.180 1.210 1.110 1.250 28,000 33,190 1.1854 1.180 1.180 1.210 1.110 1.250 28,000 1.1854 -6.35%
2021-12-31 0 1.260 1.150 1.340 - - 0 0 - 1.260 1.150 1.340 - - 0 - 0.00%
2021-12-30 0 1.260 1.150 1.260 1.110 1.260 6,000 7,170 1.1950 1.260 1.150 1.260 1.110 1.260 6,000 1.1950 -3.08%
2021-12-29 0 1.300 1.220 1.360 1.210 1.300 6,000 7,360 1.2267 1.300 1.220 1.360 1.210 1.300 6,000 1.2267 6.56%
2021-12-28 0 1.220 1.250 1.270 1.200 1.280 62,000 75,850 1.2234 1.220 1.250 1.270 1.200 1.280 62,000 1.2234 -3.17%
2021-12-24 0 1.260 1.210 1.260 - - 0 0 - 1.260 1.210 1.260 - - 0 - 0.00%
2021-12-23 0 1.260 1.200 1.260 1.200 1.260 2,000 2,460 1.2300 1.260 1.200 1.260 1.200 1.260 2,000 1.2300 0.00%
2021-12-22 0 1.260 1.220 1.260 1.200 1.260 14,000 17,030 1.2164 1.260 1.220 1.260 1.200 1.260 14,000 1.2164 5.00%
2021-12-21 0 1.200 1.180 1.200 1.150 1.200 114,000 132,330 1.1608 1.200 1.180 1.200 1.150 1.200 114,000 1.1608 -3.23%
2021-12-20 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - -2.36%
2021-12-17 0 1.270 1.230 1.280 1.280 1.280 5,000 6,400 1.2800 1.270 1.230 1.280 1.280 1.280 5,000 1.2800 -0.78%
2021-12-16 0 1.280 1.250 1.280 1.280 1.280 51,000 65,280 1.2800 1.280 1.250 1.280 1.280 1.280 51,000 1.2800 -1.54%
2021-12-15 0 1.300 1.260 1.310 - - 0 0 - 1.300 1.260 1.310 - - 0 - 0.00%
2021-12-14 0 1.300 1.280 1.300 1.260 1.310 10,000 12,990 1.2990 1.300 1.280 1.300 1.260 1.310 10,000 1.2990 -2.26%
2021-12-13 0 1.330 1.330 1.360 1.260 1.260 3,000 3,980 1.3267 1.330 1.330 1.360 1.260 1.260 3,000 1.3267 -2.92%
2021-12-10 0 1.370 1.200 1.380 - - 0 0 - 1.370 1.200 1.380 - - 0 - 0.00%
2021-12-09 0 1.370 1.300 1.390 1.300 1.370 52,000 67,740 1.3027 1.370 1.300 1.390 1.300 1.370 52,000 1.3027 5.38%
2021-12-08 0 1.300 1.300 1.350 1.300 1.300 6,000 7,800 1.3000 1.300 1.300 1.350 1.300 1.300 6,000 1.3000 1.56%
2021-12-07 0 1.280 1.240 1.280 1.230 1.290 34,000 42,270 1.2432 1.280 1.240 1.280 1.230 1.290 34,000 1.2432 2.40%
2021-12-06 0 1.250 1.240 1.250 1.230 1.310 282,000 354,050 1.2555 1.250 1.240 1.250 1.230 1.310 282,000 1.2555 -6.72%
2021-12-03 0 1.340 1.320 1.340 1.310 1.380 65,000 87,650 1.3485 1.340 1.320 1.340 1.310 1.380 65,000 1.3485 -4.96%
2021-12-02 0 1.410 1.370 1.410 1.410 1.430 32,000 45,520 1.4225 1.410 1.370 1.410 1.410 1.430 32,000 1.4225 -2.08%
2021-12-01 0 1.440 1.390 1.440 1.410 1.480 97,000 137,940 1.4221 1.440 1.390 1.440 1.410 1.480 97,000 1.4221 4.35%
2021-11-30 0 1.380 1.350 1.380 1.300 1.420 577,000 832,060 1.4420 1.380 1.350 1.380 1.300 1.420 577,000 1.4420 -6.76%
2021-11-29 0 1.480 1.460 1.480 1.420 1.600 705,000 1,081,150 1.5335 1.480 1.460 1.480 1.420 1.600 705,000 1.5335 -2.63%
2021-11-26 0 1.520 1.490 1.530 1.330 1.570 4,104,000 6,103,210 1.4871 1.520 1.490 1.530 1.330 1.570 4,104,000 1.4871 6.29%
2021-11-25 0 1.430 1.420 1.460 1.430 1.490 330,000 480,870 1.4572 1.430 1.420 1.460 1.430 1.490 330,000 1.4572 -2.72%
2021-11-24 0 1.470 1.450 1.470 1.350 1.470 552,000 778,190 1.4098 1.470 1.450 1.470 1.350 1.470 552,000 1.4098 7.30%
2021-11-23 0 1.370 1.350 1.370 1.300 1.400 350,000 475,410 1.3583 1.370 1.350 1.370 1.300 1.400 350,000 1.3583 -2.14%
2021-11-22 0 1.400 1.390 1.400 1.340 1.430 439,000 610,030 1.3896 1.400 1.390 1.400 1.340 1.430 439,000 1.3896 3.70%
2021-11-19 0 1.350 1.330 1.350 1.260 1.350 627,000 814,690 1.2993 1.350 1.330 1.350 1.260 1.350 627,000 1.2993 7.14%
2021-11-18 0 1.260 1.250 1.260 1.200 1.370 964,000 1,247,090 1.2937 1.260 1.250 1.260 1.200 1.370 964,000 1.2937 -3.08%
2021-11-17 0 1.300 1.290 1.300 1.150 1.350 1,957,000 2,486,210 1.2704 1.300 1.290 1.300 1.150 1.350 1,957,000 1.2704 5.69%
2021-11-16 0 1.230 1.210 1.230 1.090 1.250 1,081,000 1,271,370 1.1761 1.230 1.210 1.230 1.090 1.250 1,081,000 1.1761 11.82%
2021-11-15 0 1.100 1.090 1.150 1.050 1.100 56,000 60,020 1.0718 1.100 1.090 1.150 1.050 1.100 56,000 1.0718 -4.35%
2021-11-12 0 1.150 1.110 1.150 1.060 1.150 86,000 93,440 1.0865 1.150 1.110 1.150 1.060 1.150 86,000 1.0865 3.60%
2021-11-11 0 1.110 1.060 1.110 1.000 1.120 272,000 288,270 1.0598 1.110 1.060 1.110 1.000 1.120 272,000 1.0598 5.71%
2021-11-10 0 1.050 1.010 1.050 0.950 1.050 471,000 474,210 1.0068 1.050 1.010 1.050 0.950 1.050 471,000 1.0068 -6.25%
2021-11-09 0 1.120 1.100 1.120 1.100 1.150 142,000 159,570 1.1237 1.120 1.100 1.120 1.100 1.150 142,000 1.1237 0.00%
2021-11-08 0 1.120 1.110 1.120 1.030 1.130 296,000 320,140 1.0816 1.120 1.110 1.120 1.030 1.130 296,000 1.0816 6.67%
2021-11-05 0 1.050 1.000 1.050 0.990 1.050 247,000 247,410 1.0017 1.050 1.000 1.050 0.990 1.050 247,000 1.0017 1.94%
2021-11-04 0 1.030 1.000 1.030 1.000 1.030 83,000 83,700 1.0084 1.030 1.000 1.030 1.000 1.030 83,000 1.0084 0.00%
2021-11-03 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2021-11-02 0 1.030 1.020 1.050 1.030 1.070 123,000 130,370 1.0599 1.030 1.020 1.050 1.030 1.070 123,000 1.0599 0.00%
2021-11-01 0 1.030 1.000 1.040 0.970 1.050 79,000 79,530 1.0067 1.030 1.000 1.040 0.970 1.050 79,000 1.0067 0.98%
2021-10-29 0 1.020 1.000 1.020 1.010 1.080 320,000 327,000 1.0219 1.020 1.000 1.020 1.010 1.080 320,000 1.0219 5.15%
2021-10-28 0 0.970 0.970 1.020 0.970 1.050 180,000 178,860 0.9937 0.970 0.970 1.020 0.970 1.050 180,000 0.9937 -3.96%
2021-10-27 0 1.010 1.000 1.010 0.960 1.070 160,000 160,570 1.0036 1.010 1.000 1.010 0.960 1.070 160,000 1.0036 -3.81%
2021-10-26 0 1.050 1.040 1.070 1.000 1.150 853,000 921,730 1.0806 1.050 1.040 1.070 1.000 1.150 853,000 1.0806 5.00%
2021-10-25 0 1.000 0.980 1.030 0.950 1.050 547,000 541,460 0.9899 1.000 0.980 1.030 0.950 1.050 547,000 0.9899 5.26%
2021-10-22 0 0.950 0.950 1.000 0.930 1.050 686,000 665,570 0.9702 0.950 0.950 1.000 0.930 1.050 686,000 0.9702 -5.94%
2021-10-21 0 1.010 0.960 1.020 0.960 1.020 237,000 230,530 0.9727 1.010 0.960 1.020 0.960 1.020 237,000 0.9727 2.02%
2021-10-20 0 0.990 0.980 0.990 0.980 1.020 665,000 663,550 0.9978 0.990 0.980 0.990 0.980 1.020 665,000 0.9978 -4.81%
2021-10-19 0 1.040 1.040 1.100 1.040 1.150 771,000 824,090 1.0689 1.040 1.040 1.100 1.040 1.150 771,000 1.0689 -1.89%
2021-10-18 0 1.060 1.030 1.060 1.020 1.260 3,492,000 4,024,540 1.1525 1.060 1.030 1.060 1.020 1.260 3,492,000 1.1525 -9.40%
2021-10-15 0 1.170 1.120 1.170 0.930 1.190 6,088,000 6,516,970 1.0705 1.170 1.120 1.170 0.930 1.190 6,088,000 1.0705 19.39%
2021-10-12 0 0.980 0.970 0.980 0.780 1.000 4,758,000 4,369,780 0.9184 0.980 0.970 0.980 0.780 1.000 4,758,000 0.9184 25.64%
2021-10-11 0 0.780 0.760 0.780 0.740 0.800 350,000 269,780 0.7708 0.780 0.760 0.780 0.740 0.800 350,000 0.7708 11.43%
2021-10-08 0 0.700 0.680 0.700 0.680 0.780 1,131,000 819,400 0.7245 0.700 0.680 0.700 0.680 0.780 1,131,000 0.7245 -7.89%
2021-10-07 0 0.760 0.730 0.760 0.590 0.850 3,048,000 2,256,140 0.7402 0.760 0.730 0.760 0.590 0.850 3,048,000 0.7402 22.58%
2021-10-06 0 0.620 0.610 0.620 0.590 0.640 463,000 281,410 0.6078 0.620 0.610 0.620 0.590 0.640 463,000 0.6078 6.90%
2021-10-05 0 0.580 0.570 0.580 0.560 0.620 584,000 342,770 0.5869 0.580 0.570 0.580 0.560 0.620 584,000 0.5869 0.00%
2021-10-04 0 0.580 0.520 0.600 0.560 0.580 76,000 42,610 0.5607 0.580 0.520 0.600 0.560 0.580 76,000 0.5607 7.41%
2021-09-30 0 0.540 0.500 0.550 0.540 0.540 66,000 35,640 0.5400 0.540 0.500 0.550 0.540 0.540 66,000 0.5400 0.00%
2021-09-29 0 0.540 0.510 0.620 - - 0 0 - 0.540 0.510 0.620 - - 0 - 0.00%
2021-09-28 0 0.540 0.495 0.560 0.550 0.570 3,000 1,670 0.5567 0.540 0.495 0.560 0.550 0.570 3,000 0.5567 3.85%
2021-09-27 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2021-09-24 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2021-09-23 0 0.520 0.490 0.520 0.485 0.530 81,000 41,130 0.5078 0.520 0.490 0.520 0.485 0.530 81,000 0.5078 -3.70%
2021-09-21 0 0.540 0.520 0.540 0.450 0.550 292,000 154,055 0.5276 0.540 0.520 0.540 0.450 0.550 292,000 0.5276 8.00%
2021-09-20 0 0.500 0.480 0.530 0.480 0.560 774,000 387,665 0.5009 0.500 0.480 0.530 0.480 0.560 774,000 0.5009 -13.79%
2021-09-17 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2021-09-16 0 0.580 0.560 0.580 0.560 0.580 21,000 11,800 0.5619 0.580 0.560 0.580 0.560 0.580 21,000 0.5619 -1.69%
2021-09-15 0 0.590 0.550 0.590 0.570 0.590 181,000 104,830 0.5792 0.590 0.550 0.590 0.570 0.590 181,000 0.5792 3.51%
2021-09-14 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2021-09-13 0 0.570 0.550 0.570 0.540 0.570 70,000 38,460 0.5494 0.570 0.550 0.570 0.540 0.570 70,000 0.5494 0.00%
2021-09-10 0 0.570 0.550 0.570 0.550 0.580 51,000 28,160 0.5522 0.570 0.550 0.570 0.550 0.580 51,000 0.5522 0.00%
2021-09-09 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2021-09-08 0 0.570 0.560 0.580 0.560 0.580 90,000 50,420 0.5602 0.570 0.560 0.580 0.560 0.580 90,000 0.5602 1.79%
2021-09-07 0 0.560 0.530 0.560 0.550 0.560 13,000 7,230 0.5562 0.560 0.530 0.560 0.550 0.560 13,000 0.5562 0.00%
2021-09-06 0 0.560 0.530 0.560 0.540 0.580 539,000 300,390 0.5573 0.560 0.530 0.560 0.540 0.580 539,000 0.5573 1.82%
2021-09-03 0 0.550 0.550 0.580 0.550 0.580 130,000 72,190 0.5553 0.550 0.550 0.580 0.550 0.580 130,000 0.5553 -5.17%
2021-09-02 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2021-09-01 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2021-08-31 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2021-08-30 0 0.580 0.540 0.580 0.570 0.580 40,000 22,990 0.5748 0.580 0.540 0.580 0.570 0.580 40,000 0.5748 -1.69%
2021-08-27 0 0.590 0.570 0.590 0.580 0.590 132,000 76,750 0.5814 0.590 0.570 0.590 0.580 0.590 132,000 0.5814 1.72%
2021-08-26 0 0.580 0.570 0.580 0.580 0.580 12,000 6,960 0.5800 0.580 0.570 0.580 0.580 0.580 12,000 0.5800 -1.69%
2021-08-25 0 0.590 0.560 0.590 0.570 0.590 70,000 40,370 0.5767 0.590 0.560 0.590 0.570 0.590 70,000 0.5767 0.00%
2021-08-24 0 0.590 0.580 0.590 0.580 0.590 92,000 53,660 0.5833 0.590 0.580 0.590 0.580 0.590 92,000 0.5833 1.72%
2021-08-23 0 0.580 0.560 0.590 0.570 0.580 6,000 3,430 0.5717 0.580 0.560 0.590 0.570 0.580 6,000 0.5717 1.75%
2021-08-20 0 0.570 0.550 0.580 0.550 0.590 64,000 36,220 0.5659 0.570 0.550 0.580 0.550 0.590 64,000 0.5659 -5.00%
2021-08-19 0 0.600 0.570 0.610 0.580 0.600 38,000 22,060 0.5805 0.600 0.570 0.610 0.580 0.600 38,000 0.5805 -1.64%
2021-08-18 0 0.610 0.580 0.610 0.610 0.610 1,000 610 0.6100 0.610 0.580 0.610 0.610 0.610 1,000 0.6100 3.39%
2021-08-17 0 0.590 0.590 0.600 0.560 0.600 103,000 58,660 0.5695 0.590 0.590 0.600 0.560 0.600 103,000 0.5695 3.51%
2021-08-16 0 0.570 0.540 0.570 0.550 0.580 51,000 28,910 0.5669 0.570 0.540 0.570 0.550 0.580 51,000 0.5669 3.64%
2021-08-13 0 0.550 0.520 0.550 0.550 0.560 20,000 11,190 0.5595 0.550 0.520 0.550 0.550 0.560 20,000 0.5595 -1.79%
2021-08-12 0 0.560 0.530 0.580 0.520 0.560 295,000 156,540 0.5306 0.560 0.530 0.580 0.520 0.560 295,000 0.5306 -6.67%
2021-08-11 0 0.600 0.540 0.610 0.580 0.610 39,000 22,760 0.5836 0.600 0.540 0.610 0.580 0.610 39,000 0.5836 3.45%
2021-08-10 0 0.580 0.540 0.590 0.530 0.600 8,000 4,500 0.5625 0.580 0.540 0.590 0.530 0.600 8,000 0.5625 -1.69%
2021-08-09 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2021-08-06 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2021-08-05 0 0.600 0.550 0.610 0.610 0.610 5,000 3,050 0.6100 0.600 0.550 0.610 0.610 0.610 5,000 0.6100 1.69%
2021-08-04 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - -1.67%
2021-08-03 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - -1.64%
2021-08-02 0 0.610 0.530 0.630 0.520 0.610 344,000 181,130 0.5265 0.610 0.530 0.630 0.520 0.610 344,000 0.5265 10.91%
2021-07-30 0 0.550 0.520 0.550 0.530 0.550 37,000 19,630 0.5305 0.550 0.520 0.550 0.530 0.550 37,000 0.5305 0.00%
2021-07-29 0 0.550 0.530 0.550 0.540 0.550 31,000 16,750 0.5403 0.550 0.530 0.550 0.540 0.550 31,000 0.5403 0.00%
2021-07-28 0 0.550 0.510 0.560 0.530 0.560 15,000 7,980 0.5320 0.550 0.510 0.560 0.530 0.560 15,000 0.5320 -3.51%
2021-07-27 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2021-07-26 0 0.570 0.570 0.580 0.530 0.570 108,000 58,870 0.5451 0.570 0.570 0.580 0.530 0.570 108,000 0.5451 -5.00%
2021-07-23 0 0.600 0.560 0.600 0.570 0.600 15,000 8,800 0.5867 0.600 0.560 0.600 0.570 0.600 15,000 0.5867 -3.23%
2021-07-22 0 0.620 0.570 0.640 0.560 0.620 6,000 3,540 0.5900 0.620 0.570 0.640 0.560 0.620 6,000 0.5900 -1.59%
2021-07-21 0 0.630 0.570 0.630 0.620 0.630 41,000 25,430 0.6202 0.630 0.570 0.630 0.620 0.630 41,000 0.6202 1.61%
2021-07-20 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - -4.62%
2021-07-19 0 0.650 0.550 0.650 0.650 0.650 3,000 1,950 0.6500 0.650 0.550 0.650 0.650 0.650 3,000 0.6500 3.17%
2021-07-16 0 0.630 0.630 0.640 - - 0 0 - 0.630 0.630 0.640 - - 0 - 0.00%
2021-07-15 0 0.630 0.560 0.650 - - 0 0 - 0.630 0.560 0.650 - - 0 - 0.00%
2021-07-14 0 0.630 0.570 0.650 0.630 0.630 3,000 1,930 0.6433 0.630 0.570 0.650 0.630 0.630 3,000 0.6433 0.00%
2021-07-13 0 0.630 0.570 0.630 0.630 0.630 1,000 630 0.6300 0.630 0.570 0.630 0.630 0.630 1,000 0.6300 5.00%
2021-07-12 0 0.600 0.580 0.600 0.540 0.600 197,000 115,170 0.5846 0.600 0.580 0.600 0.540 0.600 197,000 0.5846 1.69%
2021-07-09 0 0.590 0.560 0.600 0.590 0.590 1,000 590 0.5900 0.590 0.560 0.600 0.590 0.590 1,000 0.5900 5.36%
2021-07-08 0 0.560 0.550 0.560 0.560 0.560 15,000 8,400 0.5600 0.560 0.550 0.560 0.560 0.560 15,000 0.5600 1.82%
2021-07-07 0 0.550 0.550 0.580 0.550 0.580 6,000 3,340 0.5567 0.550 0.550 0.580 0.550 0.580 6,000 0.5567 -5.17%
2021-07-06 0 0.580 0.560 0.610 - - 0 0 - 0.580 0.560 0.610 - - 0 - 0.00%
2021-07-05 0 0.580 0.540 0.600 0.580 0.590 126,000 73,090 0.5801 0.580 0.540 0.600 0.580 0.590 126,000 0.5801 0.00%
2021-07-02 0 0.580 0.550 0.580 0.540 0.580 21,000 11,380 0.5419 0.580 0.550 0.580 0.540 0.580 21,000 0.5419 -1.69%
2021-06-30 0 0.590 0.580 0.610 0.580 0.600 196,000 114,180 0.5826 0.590 0.580 0.610 0.580 0.600 196,000 0.5826 3.51%
2021-06-29 0 0.570 0.570 0.590 0.570 0.580 14,000 7,990 0.5707 0.570 0.570 0.590 0.570 0.580 14,000 0.5707 -3.39%
2021-06-28 0 0.590 0.560 0.600 0.540 0.590 5,000 2,750 0.5500 0.590 0.560 0.600 0.540 0.590 5,000 0.5500 3.51%
2021-06-25 0 0.570 0.540 0.580 0.570 0.580 27,000 15,570 0.5767 0.570 0.540 0.580 0.570 0.580 27,000 0.5767 1.79%
2021-06-24 0 0.560 0.540 0.560 0.550 0.560 95,000 52,280 0.5503 0.560 0.540 0.560 0.550 0.560 95,000 0.5503 1.82%
2021-06-23 0 0.550 0.530 0.550 0.520 0.610 439,000 244,000 0.5558 0.550 0.530 0.550 0.520 0.610 439,000 0.5558 0.00%
2021-06-22 0 0.550 0.520 0.550 0.550 0.550 13,000 7,150 0.5500 0.550 0.520 0.550 0.550 0.550 13,000 0.5500 0.00%
2021-06-21 0 0.550 0.530 0.550 0.530 0.550 176,000 95,500 0.5426 0.550 0.530 0.550 0.530 0.550 176,000 0.5426 7.84%
2021-06-18 0 0.510 0.495 0.510 0.495 0.530 500,000 254,385 0.5088 0.510 0.495 0.510 0.495 0.530 500,000 0.5088 -10.53%
2021-06-17 0 0.570 0.560 0.570 0.560 0.570 66,000 37,360 0.5661 0.570 0.560 0.570 0.560 0.570 66,000 0.5661 0.00%
2021-06-16 0 0.570 0.560 0.570 0.520 0.570 65,000 35,550 0.5469 0.570 0.560 0.570 0.520 0.570 65,000 0.5469 0.00%
2021-06-15 0 0.570 0.550 0.570 0.540 0.590 371,000 212,430 0.5726 0.570 0.550 0.570 0.540 0.590 371,000 0.5726 3.64%
2021-06-11 0 0.550 0.520 0.550 0.530 0.620 793,000 462,800 0.5836 0.550 0.520 0.550 0.530 0.620 793,000 0.5836 -8.33%
2021-06-10 0 0.600 0.600 0.630 0.600 0.620 325,000 201,390 0.6197 0.600 0.600 0.630 0.600 0.620 325,000 0.6197 -3.23%
2021-06-09 0 0.620 0.610 0.620 0.600 0.640 542,000 337,190 0.6221 0.620 0.610 0.620 0.600 0.640 542,000 0.6221 -3.12%
2021-06-08 0 0.640 0.600 0.640 0.620 0.650 502,000 325,700 0.6488 0.640 0.600 0.640 0.620 0.650 502,000 0.6488 -1.54%
2021-06-07 0 0.650 0.620 0.650 0.630 0.660 552,000 361,190 0.6543 0.650 0.620 0.650 0.630 0.660 552,000 0.6543 0.00%
2021-06-04 0 0.650 0.620 0.650 0.650 0.650 33,000 21,450 0.6500 0.650 0.620 0.650 0.650 0.650 33,000 0.6500 0.00%
2021-06-03 0 0.650 0.610 0.650 0.620 0.650 125,000 79,680 0.6374 0.650 0.610 0.650 0.620 0.650 125,000 0.6374 3.17%
2021-06-02 0 0.630 0.630 0.650 0.630 0.660 354,000 228,930 0.6467 0.630 0.630 0.650 0.630 0.660 354,000 0.6467 -4.55%
2021-06-01 0 0.660 0.610 0.650 0.650 0.670 505,000 328,990 0.6515 0.660 0.610 0.650 0.650 0.670 505,000 0.6515 1.54%
2021-05-31 0 0.650 0.570 0.650 0.600 0.650 332,000 202,350 0.6095 0.650 0.570 0.650 0.600 0.650 332,000 0.6095 4.84%
2021-05-28 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2021-05-27 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2021-05-26 0 0.620 0.590 0.620 0.580 0.620 645,000 382,490 0.5930 0.620 0.590 0.620 0.580 0.620 645,000 0.5930 -7.46%
2021-05-25 0 0.670 0.630 0.690 0.610 0.690 151,000 95,090 0.6297 0.670 0.630 0.690 0.610 0.690 151,000 0.6297 3.08%
2021-05-24 0 0.650 0.620 0.660 0.610 0.680 347,000 217,750 0.6275 0.650 0.620 0.660 0.610 0.680 347,000 0.6275 -1.52%
2021-05-21 0 0.660 0.640 0.710 - - 0 0 - 0.660 0.640 0.710 - - 0 - 0.00%
2021-05-20 0 0.660 0.630 0.660 0.630 0.660 87,000 54,940 0.6315 0.660 0.630 0.660 0.630 0.660 87,000 0.6315 -2.94%
2021-05-18 0 0.680 0.650 0.690 0.630 0.680 64,000 40,840 0.6381 0.680 0.650 0.690 0.630 0.680 64,000 0.6381 -4.23%
2021-05-17 0 0.710 0.650 0.710 0.640 0.790 533,000 354,000 0.6642 0.710 0.650 0.710 0.640 0.790 533,000 0.6642 -1.39%
2021-05-14 0 0.720 0.680 0.720 0.550 0.820 2,294,000 1,691,470 0.7373 0.720 0.680 0.720 0.550 0.820 2,294,000 0.7373 24.14%
2021-05-13 0 0.580 0.540 0.580 0.540 0.590 69,000 39,520 0.5728 0.580 0.540 0.580 0.540 0.590 69,000 0.5728 0.00%
2021-05-12 0 0.580 0.540 0.590 0.580 0.590 19,000 11,060 0.5821 0.580 0.540 0.590 0.580 0.590 19,000 0.5821 0.00%
2021-05-11 0 0.580 0.550 0.590 0.540 0.590 12,000 6,740 0.5617 0.580 0.550 0.590 0.540 0.590 12,000 0.5617 -1.69%
2021-05-10 0 0.590 0.560 0.600 0.560 0.600 19,000 10,760 0.5663 0.590 0.560 0.600 0.560 0.600 19,000 0.5663 3.51%
2021-05-07 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2021-05-06 0 0.570 0.550 0.570 0.550 0.570 71,000 39,070 0.5503 0.570 0.550 0.570 0.550 0.570 71,000 0.5503 0.00%
2021-05-05 0 0.570 0.540 0.570 0.560 0.590 115,000 64,590 0.5617 0.570 0.540 0.570 0.560 0.590 115,000 0.5617 -1.72%
2021-05-04 0 0.580 0.540 0.580 0.540 0.580 21,000 11,710 0.5576 0.580 0.540 0.580 0.540 0.580 21,000 0.5576 -3.33%
2021-05-03 0 0.600 0.570 0.600 0.570 0.600 87,000 49,850 0.5730 0.600 0.570 0.600 0.570 0.600 87,000 0.5730 5.26%
2021-04-30 0 0.570 0.550 0.570 0.520 0.570 496,000 269,070 0.5425 0.570 0.550 0.570 0.520 0.570 496,000 0.5425 1.79%
2021-04-29 0 0.560 0.530 0.560 0.510 0.560 230,000 119,710 0.5205 0.560 0.530 0.560 0.510 0.560 230,000 0.5205 -6.67%
2021-04-28 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-04-27 0 0.600 0.570 0.600 0.570 0.600 5,000 2,960 0.5920 0.600 0.570 0.600 0.570 0.600 5,000 0.5920 -6.25%
2021-04-26 0 0.640 0.560 0.650 0.520 0.640 513,000 295,280 0.5756 0.640 0.560 0.650 0.520 0.640 513,000 0.5756 10.34%
2021-04-23 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
2021-04-22 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2021-04-21 0 0.590 0.550 0.600 0.550 0.600 106,000 59,400 0.5604 0.590 0.550 0.600 0.550 0.600 106,000 0.5604 -1.67%
2021-04-20 0 0.600 0.580 0.600 0.580 0.600 184,000 106,800 0.5804 0.600 0.580 0.600 0.580 0.600 184,000 0.5804 -3.23%
2021-04-19 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2021-04-16 0 0.620 0.600 0.620 0.580 0.620 65,000 37,820 0.5818 0.620 0.600 0.620 0.580 0.620 65,000 0.5818 1.64%
2021-04-15 0 0.610 0.580 0.610 0.560 0.610 80,000 45,960 0.5745 0.610 0.580 0.610 0.560 0.610 80,000 0.5745 0.00%
2021-04-14 0 0.610 0.570 0.620 0.610 0.620 16,000 9,770 0.6106 0.610 0.570 0.620 0.610 0.620 16,000 0.6106 -1.61%
2021-04-13 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -1.59%
2021-04-12 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2021-04-09 0 0.630 0.600 0.640 0.600 0.650 109,000 69,550 0.6381 0.630 0.600 0.640 0.600 0.650 109,000 0.6381 10.53%
2021-04-08 0 0.570 0.570 0.600 0.560 0.610 325,000 185,920 0.5721 0.570 0.570 0.600 0.560 0.610 325,000 0.5721 -12.31%
2021-04-07 0 0.650 0.600 0.650 0.590 0.700 1,190,000 748,990 0.6294 0.650 0.600 0.650 0.590 0.700 1,190,000 0.6294 4.84%
2021-04-01 0 0.620 0.560 0.630 0.590 0.620 3,000 1,800 0.6000 0.620 0.560 0.630 0.590 0.620 3,000 0.6000 5.08%
2021-03-31 0 0.590 0.560 0.590 0.540 0.600 315,000 178,580 0.5669 0.590 0.560 0.590 0.540 0.600 315,000 0.5669 -9.23%
2021-03-30 0 0.650 0.600 0.650 0.650 0.660 23,000 14,960 0.6504 0.650 0.600 0.650 0.650 0.660 23,000 0.6504 0.00%
2021-03-29 0 0.650 0.610 0.650 0.620 0.660 395,000 255,190 0.6461 0.650 0.610 0.650 0.620 0.660 395,000 0.6461 -5.80%
2021-03-26 0 0.690 0.640 0.690 0.640 0.690 86,000 56,110 0.6524 0.690 0.640 0.690 0.640 0.690 86,000 0.6524 0.00%
2021-03-25 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2021-03-24 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2021-03-23 0 0.690 0.650 0.690 0.630 0.690 10,000 6,420 0.6420 0.690 0.650 0.690 0.630 0.690 10,000 0.6420 0.00%
2021-03-22 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2021-03-19 0 0.690 0.650 0.690 0.650 0.690 9,000 5,910 0.6567 0.690 0.650 0.690 0.650 0.690 9,000 0.6567 0.00%
2021-03-18 0 0.690 0.660 0.690 0.660 0.700 3,000 2,050 0.6833 0.690 0.660 0.690 0.660 0.700 3,000 0.6833 -1.43%
2021-03-17 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2021-03-16 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2021-03-15 0 0.700 0.680 0.700 0.670 0.700 132,000 89,670 0.6793 0.700 0.680 0.700 0.670 0.700 132,000 0.6793 -2.78%
2021-03-12 0 0.720 0.660 0.720 0.660 0.720 3,000 2,100 0.7000 0.720 0.660 0.720 0.660 0.720 3,000 0.7000 2.86%
2021-03-11 0 0.700 0.670 0.700 0.660 0.700 6,000 4,060 0.6767 0.700 0.670 0.700 0.660 0.700 6,000 0.6767 -2.78%
2021-03-10 0 0.720 0.680 0.720 0.670 0.720 41,000 27,520 0.6712 0.720 0.680 0.720 0.670 0.720 41,000 0.6712 0.00%
2021-03-09 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2021-03-08 0 0.720 0.650 0.720 0.700 0.740 507,000 368,510 0.7268 0.720 0.650 0.720 0.700 0.740 507,000 0.7268 0.00%
2021-03-05 0 0.720 0.690 0.720 0.640 0.740 119,000 81,220 0.6825 0.720 0.690 0.720 0.640 0.740 119,000 0.6825 9.09%
2021-03-04 0 0.660 0.620 0.660 0.620 0.670 108,000 67,400 0.6241 0.660 0.620 0.660 0.620 0.670 108,000 0.6241 -5.71%
2021-03-03 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -2.78%
2021-03-02 0 0.720 0.650 0.720 0.700 0.730 20,000 14,050 0.7025 0.720 0.650 0.720 0.700 0.730 20,000 0.7025 2.86%
2021-03-01 0 0.700 0.690 0.730 0.700 0.730 121,000 84,740 0.7003 0.700 0.690 0.730 0.700 0.730 121,000 0.7003 -4.11%
2021-02-26 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2021-02-25 0 0.730 0.700 0.730 0.660 0.760 319,000 219,590 0.6884 0.730 0.700 0.730 0.660 0.760 319,000 0.6884 8.96%
2021-02-24 0 0.670 0.590 0.670 0.600 0.670 323,000 195,240 0.6045 0.670 0.590 0.670 0.600 0.670 323,000 0.6045 3.08%
2021-02-23 0 0.650 0.640 0.650 0.610 0.680 63,000 39,520 0.6273 0.650 0.640 0.650 0.610 0.680 63,000 0.6273 -2.99%
2021-02-22 0 0.670 0.640 0.680 0.630 0.680 13,000 8,240 0.6338 0.670 0.640 0.680 0.630 0.680 13,000 0.6338 0.00%
2021-02-19 0 0.670 0.640 0.670 0.660 0.690 30,000 20,000 0.6667 0.670 0.640 0.670 0.660 0.690 30,000 0.6667 1.52%
2021-02-18 0 0.660 0.620 0.660 0.600 0.680 322,000 208,130 0.6464 0.660 0.620 0.660 0.600 0.680 322,000 0.6464 10.00%
2021-02-17 0 0.600 0.600 0.620 0.540 0.640 146,000 84,650 0.5798 0.600 0.600 0.620 0.540 0.640 146,000 0.5798 -1.64%
2021-02-16 0 0.610 0.610 0.640 0.600 0.610 4,000 2,420 0.6050 0.610 0.610 0.640 0.600 0.610 4,000 0.6050 -1.61%
2021-02-11 0 0.620 0.600 0.640 0.570 0.630 167,000 99,980 0.5987 0.620 0.600 0.640 0.570 0.630 167,000 0.5987 -3.12%
2021-02-10 0 0.640 0.610 0.640 0.530 0.640 446,000 271,980 0.6098 0.640 0.610 0.640 0.530 0.640 446,000 0.6098 6.67%
2021-02-09 0 0.600 0.590 0.600 0.495 0.700 2,735,000 1,636,350 0.5983 0.600 0.590 0.600 0.495 0.700 2,735,000 0.5983 29.03%
2021-02-08 0 0.465 0.465 0.470 0.460 0.495 339,000 159,615 0.4708 0.465 0.465 0.470 0.460 0.495 339,000 0.4708 3.33%
2021-02-05 0 0.450 0.425 0.455 0.400 0.455 12,000 4,910 0.4092 0.450 0.425 0.455 0.400 0.455 12,000 0.4092 7.14%
2021-02-04 0 0.420 0.420 0.450 0.415 0.460 43,000 18,205 0.4234 0.420 0.420 0.450 0.415 0.460 43,000 0.4234 5.00%
2021-02-03 0 0.400 0.360 0.415 - - 0 0 - 0.400 0.360 0.415 - - 0 - 0.00%
2021-02-02 0 0.400 0.385 0.400 0.385 0.400 21,000 8,100 0.3857 0.400 0.385 0.400 0.385 0.400 21,000 0.3857 1.27%
2021-02-01 0 0.395 0.380 0.395 0.380 0.405 105,000 40,890 0.3894 0.395 0.380 0.395 0.380 0.405 105,000 0.3894 -7.06%
2021-01-29 0 0.425 0.405 0.430 0.405 0.445 61,000 25,680 0.4210 0.425 0.405 0.430 0.405 0.445 61,000 0.4210 -2.30%
2021-01-28 0 0.435 0.425 0.435 0.425 0.445 232,000 101,230 0.4363 0.435 0.425 0.435 0.425 0.445 232,000 0.4363 -6.45%
2021-01-27 0 0.465 0.440 0.465 0.450 0.475 52,000 23,445 0.4509 0.465 0.440 0.465 0.450 0.475 52,000 0.4509 -6.06%
2021-01-26 0 0.495 0.450 0.495 0.450 0.495 72,000 34,585 0.4803 0.495 0.450 0.495 0.450 0.495 72,000 0.4803 3.13%
2021-01-25 0 0.480 0.425 0.485 0.480 0.490 65,000 31,210 0.4802 0.480 0.425 0.485 0.480 0.490 65,000 0.4802 5.49%
2021-01-22 0 0.455 0.440 0.455 0.430 0.455 76,000 34,020 0.4476 0.455 0.440 0.455 0.430 0.455 76,000 0.4476 -5.21%
2021-01-21 0 0.480 0.460 0.480 0.480 0.480 7,000 3,360 0.4800 0.480 0.460 0.480 0.480 0.480 7,000 0.4800 -2.04%
2021-01-20 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - -1.01%
2021-01-19 0 0.495 0.440 0.495 0.495 0.495 9,000 4,455 0.4950 0.495 0.440 0.495 0.495 0.495 9,000 0.4950 0.00%
2021-01-18 0 0.495 0.450 0.495 0.450 0.495 4,000 1,935 0.4838 0.495 0.450 0.495 0.450 0.495 4,000 0.4838 2.06%
2021-01-15 0 0.485 0.470 0.490 - - 0 0 - 0.485 0.470 0.490 - - 0 - -1.02%
2021-01-14 0 0.490 0.475 0.495 0.470 0.500 79,000 37,965 0.4806 0.490 0.475 0.495 0.470 0.500 79,000 0.4806 -3.92%
2021-01-13 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2021-01-12 0 0.510 0.510 0.520 0.475 0.590 314,000 153,215 0.4879 0.510 0.510 0.520 0.475 0.590 314,000 0.4879 -8.93%
2021-01-11 0 0.560 0.500 0.560 0.500 0.590 894,000 479,360 0.5362 0.560 0.500 0.560 0.500 0.590 894,000 0.5362 5.66%
2021-01-08 0 0.530 0.470 0.530 0.465 0.530 322,000 154,965 0.4813 0.530 0.470 0.530 0.465 0.530 322,000 0.4813 15.22%
2021-01-07 0 0.460 0.450 0.475 0.420 0.520 624,000 277,085 0.4440 0.460 0.450 0.475 0.420 0.520 624,000 0.4440 9.52%
2021-01-06 0 0.420 0.400 0.420 0.400 0.500 779,000 336,515 0.4320 0.420 0.400 0.420 0.400 0.500 779,000 0.4320 6.33%
2021-01-05 0 0.395 0.370 0.410 0.355 0.395 191,000 70,575 0.3695 0.395 0.370 0.410 0.355 0.395 191,000 0.3695 6.76%
2021-01-04 0 0.370 0.370 0.395 0.370 0.385 44,000 16,445 0.3738 0.370 0.370 0.395 0.370 0.385 44,000 0.3738 -7.50%
2020-12-31 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -2.44%
2020-12-30 0 0.410 0.390 0.410 0.410 0.420 19,000 7,950 0.4184 0.410 0.390 0.410 0.410 0.420 19,000 0.4184 2.50%
2020-12-29 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2020-12-28 0 0.400 0.390 0.415 0.400 0.415 78,000 31,250 0.4006 0.400 0.390 0.415 0.400 0.415 78,000 0.4006 -3.61%
2020-12-24 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2020-12-23 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - -2.35%
2020-12-22 0 0.425 0.380 0.425 0.415 0.425 59,000 24,875 0.4216 0.425 0.380 0.425 0.415 0.425 59,000 0.4216 7.59%
2020-12-21 0 0.395 0.390 0.440 - - 0 0 - 0.395 0.390 0.440 - - 0 - 0.00%
2020-12-18 0 0.395 0.370 0.415 - - 0 0 - 0.395 0.370 0.415 - - 0 - 0.00%
2020-12-17 0 0.395 0.380 0.395 0.390 0.395 85,000 33,160 0.3901 0.395 0.380 0.395 0.390 0.395 85,000 0.3901 -1.25%
2020-12-16 0 0.400 0.385 0.400 0.370 0.400 149,000 58,530 0.3928 0.400 0.385 0.400 0.370 0.400 149,000 0.3928 1.27%
2020-12-15 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - -1.25%
2020-12-14 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2020-12-11 0 0.400 0.380 0.400 0.400 0.400 70,000 28,000 0.4000 0.400 0.380 0.400 0.400 0.400 70,000 0.4000 -4.76%
2020-12-10 0 0.420 0.400 0.450 - - 0 0 - 0.420 0.400 0.450 - - 0 - 0.00%
2020-12-09 0 0.420 0.420 0.450 0.420 0.450 114,000 49,200 0.4316 0.420 0.420 0.450 0.420 0.450 114,000 0.4316 -1.18%
2020-12-08 0 0.425 0.380 0.425 0.425 0.425 8,000 3,400 0.4250 0.425 0.380 0.425 0.425 0.425 8,000 0.4250 8.97%
2020-12-07 0 0.390 0.380 0.425 - - 0 0 - 0.390 0.380 0.425 - - 0 - 0.00%
2020-12-04 0 0.390 0.380 0.390 0.390 0.395 50,000 19,520 0.3904 0.390 0.380 0.390 0.390 0.395 50,000 0.3904 -1.27%
2020-12-03 0 0.395 0.395 0.425 0.375 0.395 8,000 3,040 0.3800 0.395 0.395 0.425 0.375 0.395 8,000 0.3800 -7.06%
2020-12-02 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2020-12-01 0 0.425 0.375 0.425 - - 0 0 - 0.425 0.375 0.425 - - 0 - 0.00%
2020-11-30 0 0.425 0.355 0.425 - - 0 0 - 0.425 0.355 0.425 - - 0 - 0.00%
2020-11-27 0 0.425 0.400 0.425 0.395 0.440 162,000 65,355 0.4034 0.425 0.400 0.425 0.395 0.440 162,000 0.4034 -6.59%
2020-11-26 0 0.455 0.430 0.460 - - 0 0 - 0.455 0.430 0.460 - - 0 - 0.00%
2020-11-25 0 0.455 0.425 0.455 0.405 0.465 10,000 4,215 0.4215 0.455 0.425 0.455 0.405 0.465 10,000 0.4215 9.64%
2020-11-24 0 0.415 0.415 0.450 0.400 0.475 101,000 42,640 0.4222 0.415 0.415 0.450 0.400 0.475 101,000 0.4222 -3.49%
2020-11-23 0 0.430 0.390 0.440 - - 0 0 - 0.430 0.390 0.440 - - 0 - 0.00%
2020-11-20 0 0.430 0.390 0.440 0.400 0.430 61,000 24,430 0.4005 0.430 0.390 0.440 0.400 0.430 61,000 0.4005 7.50%
2020-11-19 0 0.400 0.400 0.430 0.390 0.400 39,000 15,445 0.3960 0.400 0.400 0.430 0.390 0.400 39,000 0.3960 -9.09%
2020-11-18 0 0.440 0.395 0.445 0.440 0.445 2,000 885 0.4425 0.440 0.395 0.445 0.440 0.445 2,000 0.4425 -1.12%
2020-11-17 0 0.445 0.415 0.445 0.440 0.445 10,000 4,445 0.4445 0.445 0.415 0.445 0.440 0.445 10,000 0.4445 7.23%
2020-11-16 0 0.415 0.390 0.450 - - 0 0 - 0.415 0.390 0.450 - - 0 - 0.00%
2020-11-13 0 0.415 0.375 0.415 0.420 0.420 13,000 5,460 0.4200 0.415 0.375 0.415 0.420 0.420 13,000 0.4200 2.47%
2020-11-12 0 0.405 0.380 0.415 0.390 0.460 239,000 96,420 0.4034 0.405 0.380 0.415 0.390 0.460 239,000 0.4034 1.25%
2020-11-11 0 0.400 0.355 0.445 0.400 0.400 20,000 8,000 0.4000 0.400 0.355 0.445 0.400 0.400 20,000 0.4000 1.27%
2020-11-10 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2020-11-09 0 0.395 0.365 0.395 0.380 0.395 50,000 19,500 0.3900 0.395 0.365 0.395 0.380 0.395 50,000 0.3900 3.95%
2020-11-06 0 0.380 0.375 0.400 0.380 0.380 60,000 22,575 0.3763 0.380 0.375 0.400 0.380 0.380 60,000 0.3763 2.70%
2020-11-05 0 0.370 0.345 0.370 0.375 0.385 40,000 15,200 0.3800 0.370 0.345 0.370 0.375 0.385 40,000 0.3800 5.71%
2020-11-04 0 0.350 0.330 0.350 0.350 0.350 52,000 18,200 0.3500 0.350 0.330 0.350 0.350 0.350 52,000 0.3500 0.00%
2020-11-03 0 0.350 0.325 0.350 0.325 0.350 25,000 8,575 0.3430 0.350 0.325 0.350 0.325 0.350 25,000 0.3430 -1.41%
2020-11-02 0 0.355 0.330 0.360 0.355 0.385 24,000 8,715 0.3631 0.355 0.330 0.360 0.355 0.385 24,000 0.3631 0.00%
2020-10-30 0 0.355 0.330 0.355 0.375 0.385 22,000 8,450 0.3841 0.355 0.330 0.355 0.375 0.385 22,000 0.3841 -1.39%
2020-10-29 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2020-10-28 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -4.00%
2020-10-27 0 0.375 0.340 0.390 - - 0 0 - 0.375 0.340 0.390 - - 0 - 0.00%
2020-10-23 0 0.375 0.340 0.385 0.375 0.375 270,000 101,250 0.3750 0.375 0.340 0.385 0.375 0.375 270,000 0.3750 -2.60%
2020-10-22 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - -1.28%
2020-10-21 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2020-10-20 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2020-10-19 0 0.390 0.350 0.390 0.390 0.400 13,000 5,120 0.3938 0.390 0.350 0.390 0.390 0.400 13,000 0.3938 8.33%
2020-10-16 0 0.360 0.350 0.440 0.310 0.360 45,000 15,185 0.3374 0.360 0.350 0.440 0.310 0.360 45,000 0.3374 5.88%
2020-10-15 0 0.340 0.355 0.370 0.340 0.355 167,000 57,405 0.3437 0.340 0.355 0.370 0.340 0.355 167,000 0.3437 -11.69%
2020-10-14 0 0.385 0.320 0.390 - - 0 0 - 0.385 0.320 0.390 - - 0 - 0.00%
2020-10-12 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2020-10-09 0 0.385 0.360 0.385 0.360 0.385 5,000 1,825 0.3650 0.385 0.360 0.385 0.360 0.385 5,000 0.3650 -3.75%
2020-10-08 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2020-10-07 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2020-10-06 0 0.400 0.365 0.440 - - 0 0 - 0.400 0.365 0.440 - - 0 - 0.00%
2020-10-05 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2020-09-30 0 0.400 0.360 0.420 0.400 0.400 5,000 2,000 0.4000 0.400 0.360 0.420 0.400 0.400 5,000 0.4000 2.56%
2020-09-29 0 0.390 0.365 0.400 - - 0 0 - 0.390 0.365 0.400 - - 0 - 0.00%
2020-09-28 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2020-09-25 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2020-09-24 0 0.390 0.360 0.395 0.360 0.400 27,000 9,955 0.3687 0.390 0.360 0.395 0.360 0.400 27,000 0.3687 -3.70%
2020-09-23 0 0.405 0.360 0.430 0.350 0.410 27,000 9,950 0.3685 0.405 0.360 0.430 0.350 0.410 27,000 0.3685 -1.22%
2020-09-22 0 0.410 0.355 0.450 - - 0 0 - 0.410 0.355 0.450 - - 0 - 0.00%
2020-09-21 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2020-09-18 0 0.410 0.375 0.410 0.385 0.410 12,000 4,745 0.3954 0.410 0.375 0.410 0.385 0.410 12,000 0.3954 6.49%
2020-09-17 0 0.385 0.375 0.385 0.355 0.385 210,000 77,965 0.3713 0.385 0.375 0.385 0.355 0.385 210,000 0.3713 -1.28%
2020-09-16 0 0.390 0.355 0.410 - - 0 0 - 0.390 0.355 0.410 - - 0 - 0.00%
2020-09-15 0 0.390 0.370 0.410 0.390 0.390 15,000 5,850 0.3900 0.390 0.370 0.410 0.390 0.390 15,000 0.3900 -4.88%
2020-09-14 0 0.410 0.370 0.410 0.380 0.410 18,000 7,060 0.3922 0.410 0.370 0.410 0.380 0.410 18,000 0.3922 -2.38%
2020-09-11 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2020-09-10 0 0.420 0.380 0.420 0.420 0.420 5,000 2,100 0.4200 0.420 0.380 0.420 0.420 0.420 5,000 0.4200 6.33%
2020-09-09 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2020-09-08 0 0.395 0.385 0.420 - - 0 0 - 0.395 0.385 0.420 - - 0 - 0.00%
2020-09-07 0 0.395 0.385 0.390 0.395 0.440 52,000 20,735 0.3988 0.395 0.385 0.390 0.395 0.440 52,000 0.3988 -9.20%
2020-09-04 0 0.435 0.380 0.435 0.400 0.435 20,000 8,060 0.4030 0.435 0.380 0.435 0.400 0.435 20,000 0.4030 7.41%
2020-09-03 0 0.405 0.390 0.405 0.405 0.405 42,000 17,010 0.4050 0.405 0.390 0.405 0.405 0.405 42,000 0.4050 -2.41%
2020-09-02 0 0.415 0.390 0.425 0.385 0.425 298,000 120,090 0.4030 0.415 0.390 0.425 0.385 0.425 298,000 0.4030 -3.49%
2020-09-01 0 0.430 0.410 0.450 0.400 0.430 228,000 94,895 0.4162 0.430 0.410 0.450 0.400 0.430 228,000 0.4162 2.38%
2020-08-31 0 0.420 0.405 0.430 0.420 0.430 52,000 21,855 0.4203 0.420 0.405 0.430 0.420 0.430 52,000 0.4203 -2.33%
2020-08-28 0 0.430 0.420 0.430 0.420 0.440 47,000 20,145 0.4286 0.430 0.420 0.430 0.420 0.440 47,000 0.4286 7.50%
2020-08-27 0 0.400 0.395 0.410 0.380 0.470 1,178,000 477,405 0.4053 0.400 0.395 0.410 0.380 0.470 1,178,000 0.4053 3.90%
2020-08-26 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2020-08-25 0 0.385 0.370 0.395 0.370 0.400 62,000 23,590 0.3805 0.385 0.370 0.395 0.370 0.400 62,000 0.3805 -1.28%
2020-08-24 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - 0.00%
2020-08-21 0 0.390 0.370 0.390 0.380 0.390 390,000 148,290 0.3802 0.390 0.370 0.390 0.380 0.390 390,000 0.3802 0.00%
2020-08-20 0 0.390 0.360 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.360 0.390 0.390 0.390 10,000 0.3900 2.63%
2020-08-19 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2020-08-18 0 0.380 0.355 0.395 0.360 0.380 55,000 20,800 0.3782 0.380 0.355 0.395 0.360 0.380 55,000 0.3782 1.33%
2020-08-17 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2020-08-14 0 0.375 0.345 0.375 0.350 0.375 22,000 7,845 0.3566 0.375 0.345 0.375 0.350 0.375 22,000 0.3566 7.14%
2020-08-13 0 0.350 0.330 0.355 0.330 0.350 210,000 72,535 0.3454 0.350 0.330 0.355 0.330 0.350 210,000 0.3454 1.45%
2020-08-12 0 0.345 0.320 0.345 0.325 0.345 127,000 42,510 0.3347 0.345 0.320 0.345 0.325 0.345 127,000 0.3347 6.15%
2020-08-11 0 0.325 0.310 0.325 0.325 0.330 17,000 5,550 0.3265 0.325 0.310 0.325 0.325 0.330 17,000 0.3265 4.84%
2020-08-10 0 0.310 0.310 0.320 0.310 0.320 395,000 124,400 0.3149 0.310 0.310 0.320 0.310 0.320 395,000 0.3149 -7.46%
2020-08-07 0 0.335 0.320 0.335 0.310 0.335 123,000 39,235 0.3190 0.335 0.320 0.335 0.310 0.335 123,000 0.3190 1.52%
2020-08-06 0 0.330 0.320 0.335 - - 0 0 - 0.330 0.320 0.335 - - 0 - 0.00%
2020-08-05 0 0.330 0.320 0.330 0.320 0.330 214,000 69,680 0.3256 0.330 0.320 0.330 0.320 0.330 214,000 0.3256 -1.49%
2020-08-04 0 0.335 0.320 0.335 0.315 0.360 299,000 102,765 0.3437 0.335 0.320 0.335 0.315 0.360 299,000 0.3437 4.69%
2020-08-03 0 0.320 0.315 0.320 0.315 0.335 88,000 28,200 0.3205 0.320 0.315 0.320 0.315 0.335 88,000 0.3205 -4.48%
2020-07-31 0 0.335 0.320 0.335 0.315 0.335 27,000 8,560 0.3170 0.335 0.320 0.335 0.315 0.335 27,000 0.3170 -1.47%
2020-07-30 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2020-07-29 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2020-07-28 0 0.345 0.315 0.345 0.315 0.345 31,000 9,795 0.3160 0.345 0.315 0.345 0.315 0.345 31,000 0.3160 4.55%
2020-07-27 0 0.330 0.315 0.335 0.315 0.330 14,000 4,460 0.3186 0.330 0.315 0.335 0.315 0.330 14,000 0.3186 -2.94%
2020-07-24 0 0.340 0.320 0.340 0.315 0.340 18,000 5,970 0.3317 0.340 0.320 0.340 0.315 0.340 18,000 0.3317 3.03%
2020-07-23 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2020-07-22 0 0.330 0.330 0.335 0.310 0.345 332,000 108,925 0.3281 0.330 0.330 0.335 0.310 0.345 332,000 0.3281 6.45%
2020-07-21 0 0.310 0.310 0.330 0.310 0.350 145,000 46,535 0.3209 0.310 0.310 0.330 0.310 0.350 145,000 0.3209 -3.12%
2020-07-20 0 0.320 0.315 0.320 0.320 0.335 180,000 58,080 0.3227 0.320 0.315 0.320 0.320 0.335 180,000 0.3227 -4.48%
2020-07-17 0 0.335 0.325 0.335 0.335 0.335 23,000 7,705 0.3350 0.335 0.325 0.335 0.335 0.335 23,000 0.3350 3.08%
2020-07-16 0 0.325 0.320 0.335 0.325 0.345 289,000 95,425 0.3302 0.325 0.320 0.335 0.325 0.345 289,000 0.3302 -1.52%
2020-07-15 0 0.330 0.325 0.345 0.330 0.360 441,000 147,415 0.3343 0.330 0.325 0.345 0.330 0.360 441,000 0.3343 -10.81%
2020-07-14 0 0.370 0.350 0.370 0.355 0.370 99,000 35,630 0.3599 0.370 0.350 0.370 0.355 0.370 99,000 0.3599 12.12%
2020-07-13 0 0.330 0.320 0.355 0.330 0.355 121,000 40,290 0.3330 0.330 0.320 0.355 0.330 0.355 121,000 0.3330 0.00%
2020-07-10 0 0.330 0.330 0.355 0.330 0.350 141,000 46,610 0.3306 0.330 0.330 0.355 0.330 0.350 141,000 0.3306 -2.94%
2020-07-09 0 0.340 0.340 0.345 0.330 0.360 300,000 102,270 0.3409 0.340 0.340 0.345 0.330 0.360 300,000 0.3409 3.03%
2020-07-08 0 0.330 0.325 0.345 0.330 0.330 110,000 36,320 0.3302 0.330 0.325 0.345 0.330 0.330 110,000 0.3302 -1.49%
2020-07-07 0 0.335 0.335 0.350 0.325 0.360 416,000 140,085 0.3367 0.335 0.335 0.350 0.325 0.360 416,000 0.3367 4.69%
2020-07-06 0 0.320 0.320 0.365 0.310 0.375 431,000 151,650 0.3519 0.320 0.320 0.365 0.310 0.375 431,000 0.3519 -9.86%
2020-07-03 0 0.355 0.350 0.355 0.350 0.360 303,000 107,695 0.3554 0.355 0.350 0.355 0.350 0.360 303,000 0.3554 -1.39%
2020-07-02 0 0.360 0.360 0.370 0.360 0.390 47,000 17,535 0.3731 0.360 0.360 0.370 0.360 0.390 47,000 0.3731 -5.26%
2020-06-30 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2020-06-29 0 0.380 0.380 0.390 0.380 0.400 100,000 38,570 0.3857 0.380 0.380 0.390 0.380 0.400 100,000 0.3857 -2.56%
2020-06-26 0 0.390 0.360 0.390 0.375 0.390 21,000 7,975 0.3798 0.390 0.360 0.390 0.375 0.390 21,000 0.3798 2.63%
2020-06-24 0 0.380 0.380 0.385 0.380 0.385 199,000 75,720 0.3805 0.380 0.380 0.385 0.380 0.385 199,000 0.3805 0.00%
2020-06-23 0 0.380 0.360 0.380 0.370 0.400 83,000 31,970 0.3852 0.380 0.360 0.380 0.370 0.400 83,000 0.3852 2.70%
2020-06-22 0 0.370 0.350 0.370 0.375 0.380 22,000 8,255 0.3752 0.370 0.350 0.370 0.375 0.380 22,000 0.3752 1.37%
2020-06-19 0 0.365 0.355 0.365 0.340 0.365 369,000 131,245 0.3557 0.365 0.355 0.365 0.340 0.365 369,000 0.3557 -3.95%
2020-06-18 0 0.380 0.355 0.380 0.350 0.385 43,000 15,840 0.3684 0.380 0.355 0.380 0.350 0.385 43,000 0.3684 5.56%
2020-06-17 0 0.360 0.360 0.385 0.360 0.390 112,000 43,160 0.3854 0.360 0.360 0.385 0.360 0.390 112,000 0.3854 -8.86%
2020-06-16 0 0.395 0.360 0.395 0.395 0.400 21,000 8,350 0.3976 0.395 0.360 0.395 0.395 0.400 21,000 0.3976 5.33%
2020-06-15 0 0.375 0.350 0.375 0.350 0.400 192,000 69,095 0.3599 0.375 0.350 0.375 0.350 0.400 192,000 0.3599 1.35%
2020-06-12 0 0.370 0.355 0.385 0.340 0.385 303,000 110,555 0.3649 0.370 0.355 0.385 0.340 0.385 303,000 0.3649 7.25%
2020-06-11 0 0.345 0.345 0.360 0.345 0.395 440,000 156,355 0.3554 0.345 0.345 0.360 0.345 0.395 440,000 0.3554 -12.66%
2020-06-10 0 0.395 0.365 0.395 0.370 0.405 223,000 84,665 0.3797 0.395 0.365 0.395 0.370 0.405 223,000 0.3797 0.00%
2020-06-09 0 0.395 0.395 0.400 0.390 0.430 301,000 119,725 0.3978 0.395 0.395 0.400 0.390 0.430 301,000 0.3978 -5.95%
2020-06-08 0 0.420 0.420 0.440 0.420 0.450 102,000 44,935 0.4405 0.420 0.420 0.440 0.420 0.450 102,000 0.4405 -4.55%
2020-06-05 0 0.440 0.430 0.440 0.435 0.440 9,000 3,930 0.4367 0.440 0.430 0.440 0.435 0.440 9,000 0.4367 4.76%
2020-06-04 0 0.420 0.385 0.420 0.420 0.420 7,000 2,940 0.4200 0.420 0.385 0.420 0.420 0.420 7,000 0.4200 0.00%
2020-06-03 0 0.420 0.360 0.420 0.400 0.430 33,000 13,430 0.4070 0.420 0.360 0.420 0.400 0.430 33,000 0.4070 -2.33%
2020-06-02 0 0.430 0.410 0.430 0.430 0.440 17,000 7,370 0.4335 0.430 0.410 0.430 0.430 0.440 17,000 0.4335 -1.15%
2020-06-01 0 0.435 0.400 0.435 0.405 0.450 63,000 26,395 0.4190 0.435 0.400 0.435 0.405 0.450 63,000 0.4190 -5.43%
2020-05-29 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2020-05-28 0 0.460 0.425 0.465 0.450 0.460 75,000 34,150 0.4553 0.460 0.425 0.465 0.450 0.460 75,000 0.4553 3.37%
2020-05-27 0 0.445 0.415 0.445 0.445 0.445 6,000 2,670 0.4450 0.445 0.415 0.445 0.445 0.445 6,000 0.4450 1.14%
2020-05-26 0 0.440 0.405 0.440 0.440 0.440 5,000 2,200 0.4400 0.440 0.405 0.440 0.440 0.440 5,000 0.4400 4.76%
2020-05-25 0 0.420 0.420 0.435 0.420 0.440 16,000 6,785 0.4241 0.420 0.420 0.435 0.420 0.440 16,000 0.4241 -2.33%
2020-05-22 0 0.430 0.430 0.465 0.430 0.480 31,000 14,415 0.4650 0.430 0.430 0.465 0.430 0.480 31,000 0.4650 -6.52%
2020-05-21 0 0.460 0.460 0.470 0.410 0.460 92,000 40,175 0.4367 0.460 0.460 0.470 0.410 0.460 92,000 0.4367 3.37%
2020-05-20 0 0.445 0.425 0.445 0.445 0.450 72,000 32,175 0.4469 0.445 0.425 0.445 0.445 0.450 72,000 0.4469 1.14%
2020-05-19 0 0.440 0.425 0.440 0.440 0.445 27,000 11,930 0.4419 0.440 0.425 0.440 0.440 0.445 27,000 0.4419 4.76%
2020-05-18 0 0.420 0.410 0.440 0.420 0.445 30,000 12,890 0.4297 0.420 0.410 0.440 0.420 0.445 30,000 0.4297 -1.18%
2020-05-15 0 0.425 0.425 0.445 0.425 0.465 217,000 94,990 0.4377 0.425 0.425 0.445 0.425 0.465 217,000 0.4377 2.41%
2020-05-14 0 0.415 0.410 0.435 0.400 0.450 84,000 36,025 0.4289 0.415 0.410 0.435 0.400 0.450 84,000 0.4289 -5.68%
2020-05-13 0 0.440 0.410 0.445 0.410 0.440 57,000 23,570 0.4135 0.440 0.410 0.445 0.410 0.440 57,000 0.4135 2.33%
2020-05-12 0 0.430 0.400 0.435 - - 0 0 - 0.430 0.400 0.435 - - 0 - 0.00%
2020-05-11 0 0.430 0.395 0.430 - - 0 0 - 0.430 0.395 0.430 - - 0 - 0.00%
2020-05-08 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2020-05-07 0 0.430 0.390 0.435 0.430 0.430 2,000 860 0.4300 0.430 0.390 0.435 0.430 0.430 2,000 0.4300 0.00%
2020-05-06 0 0.430 0.395 0.440 - - 0 0 - 0.430 0.395 0.440 - - 0 - 0.00%
2020-05-05 0 0.430 0.390 0.450 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2020-05-04 0 0.430 0.390 0.450 0.400 0.430 82,000 33,215 0.4051 0.430 0.390 0.450 0.400 0.430 82,000 0.4051 -2.27%
2020-04-29 0 0.440 0.420 0.440 0.415 0.440 205,000 87,015 0.4245 0.440 0.420 0.440 0.415 0.440 205,000 0.4245 -3.30%
2020-04-28 0 0.455 0.435 0.455 0.430 0.510 56,000 24,450 0.4366 0.455 0.435 0.455 0.430 0.510 56,000 0.4366 1.11%
2020-04-27 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-04-24 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2020-04-23 0 0.450 0.420 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.420 0.450 0.450 0.450 4,000 0.4500 0.00%
2020-04-22 0 0.450 0.420 0.450 0.445 0.450 29,000 12,985 0.4478 0.450 0.420 0.450 0.445 0.450 29,000 0.4478 0.00%
2020-04-21 0 0.450 0.430 0.450 0.445 0.450 6,000 2,675 0.4458 0.450 0.430 0.450 0.445 0.450 6,000 0.4458 0.00%
2020-04-20 0 0.450 0.425 0.450 0.450 0.455 3,000 1,355 0.4517 0.450 0.425 0.450 0.450 0.455 3,000 0.4517 4.65%
2020-04-17 0 0.430 0.430 0.440 0.425 0.455 136,000 58,620 0.4310 0.430 0.430 0.440 0.425 0.455 136,000 0.4310 -6.52%
2020-04-16 0 0.460 0.440 0.460 0.440 0.460 34,000 15,040 0.4424 0.460 0.440 0.460 0.440 0.460 34,000 0.4424 -1.08%
2020-04-15 0 0.465 0.440 0.465 0.460 0.470 20,000 9,300 0.4650 0.465 0.440 0.465 0.460 0.470 20,000 0.4650 -3.12%
2020-04-14 0 0.480 0.460 0.480 0.480 0.480 4,000 1,920 0.4800 0.480 0.460 0.480 0.480 0.480 4,000 0.4800 6.67%
2020-04-09 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -1.10%
2020-04-08 0 0.455 0.435 0.460 0.440 0.455 15,000 6,750 0.4500 0.455 0.435 0.460 0.440 0.455 15,000 0.4500 -5.21%
2020-04-07 0 0.480 0.440 0.480 0.450 0.480 21,000 9,480 0.4514 0.480 0.440 0.480 0.450 0.480 21,000 0.4514 -1.03%
2020-04-06 0 0.485 0.425 0.500 0.420 0.485 69,000 30,935 0.4483 0.485 0.425 0.500 0.420 0.485 69,000 0.4483 5.43%
2020-04-03 0 0.460 0.420 0.460 0.440 0.465 19,000 8,670 0.4563 0.460 0.420 0.460 0.440 0.465 19,000 0.4563 -1.08%
2020-04-02 0 0.465 0.435 0.465 0.455 0.465 7,000 3,225 0.4607 0.465 0.435 0.465 0.455 0.465 7,000 0.4607 -7.00%
2020-04-01 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - -1.96%
2020-03-31 0 0.510 0.450 0.500 0.445 0.530 14,000 6,570 0.4693 0.510 0.450 0.500 0.445 0.530 14,000 0.4693 2.00%
2020-03-30 0 0.500 0.430 0.500 0.450 0.500 5,000 2,450 0.4900 0.500 0.430 0.500 0.450 0.500 5,000 0.4900 0.00%
2020-03-27 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2020-03-26 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2020-03-25 0 0.500 0.390 0.500 - - 0 0 - 0.500 0.390 0.500 - - 0 - -1.96%
2020-03-24 0 0.510 0.420 0.510 0.530 0.530 5,000 2,650 0.5300 0.510 0.420 0.510 0.530 0.530 5,000 0.5300 3.03%
2020-03-23 0 0.495 0.340 0.500 0.495 0.495 1,000 495 0.4950 0.495 0.340 0.500 0.495 0.495 1,000 0.4950 11.24%
2020-03-20 0 0.445 0.345 0.455 - - 0 0 - 0.445 0.345 0.455 - - 0 - 0.00%
2020-03-19 0 0.445 0.370 0.450 0.430 0.445 22,000 9,760 0.4436 0.445 0.370 0.450 0.430 0.445 22,000 0.4436 0.00%
2020-03-18 0 0.445 0.380 0.445 0.435 0.450 3,000 1,330 0.4433 0.445 0.380 0.445 0.435 0.450 3,000 0.4433 0.00%
2020-03-17 0 0.445 0.430 0.445 0.420 0.465 28,000 11,965 0.4273 0.445 0.430 0.445 0.420 0.465 28,000 0.4273 -5.32%
2020-03-16 0 0.470 0.450 0.470 0.445 0.495 24,000 11,015 0.4590 0.470 0.450 0.470 0.445 0.495 24,000 0.4590 -7.84%
2020-03-13 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - -1.92%
2020-03-12 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - -3.70%
2020-03-11 0 0.540 0.455 0.560 - - 0 0 - 0.540 0.455 0.560 - - 0 - 0.00%
2020-03-10 0 0.540 0.435 0.540 - - 0 0 - 0.540 0.435 0.540 - - 0 - 0.00%
2020-03-09 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2020-03-06 0 0.540 0.480 0.540 0.480 0.540 23,000 11,590 0.5039 0.540 0.480 0.540 0.480 0.540 23,000 0.5039 0.00%
2020-03-05 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2020-03-04 0 0.540 0.475 0.540 0.510 0.570 52,000 27,050 0.5202 0.540 0.475 0.540 0.510 0.570 52,000 0.5202 -5.26%
2020-03-03 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2020-03-02 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2020-02-28 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2020-02-27 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2020-02-26 0 0.570 0.520 0.580 0.520 0.570 30,000 17,210 0.5737 0.570 0.520 0.580 0.520 0.570 30,000 0.5737 -5.00%
2020-02-25 0 0.600 0.540 0.610 - - 0 0 - 0.600 0.540 0.610 - - 0 - 0.00%
2020-02-24 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2020-02-21 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2020-02-20 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2020-02-19 0 0.600 0.560 0.610 0.570 0.600 6,000 3,450 0.5750 0.600 0.560 0.610 0.570 0.600 6,000 0.5750 1.69%
2020-02-18 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2020-02-17 0 0.590 0.570 0.610 0.590 0.590 1,000 590 0.5900 0.590 0.570 0.610 0.590 0.590 1,000 0.5900 -6.35%
2020-02-14 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2020-02-13 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2020-02-12 0 0.630 0.560 0.630 - - 8,000 5,040 0.6300 0.630 0.560 0.630 - - 8,000 0.6300 0.00%
2020-02-11 0 0.630 0.580 0.630 0.540 0.630 41,000 24,990 0.6095 0.630 0.580 0.630 0.540 0.630 41,000 0.6095 8.62%
2020-02-10 0 0.580 0.540 0.620 - - 0 0 - 0.580 0.540 0.620 - - 0 - 0.00%
2020-02-07 0 0.580 0.540 0.630 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2020-02-06 0 0.580 0.540 0.580 0.530 0.580 14,000 7,930 0.5664 0.580 0.540 0.580 0.530 0.580 14,000 0.5664 -1.69%
2020-02-05 0 0.590 0.500 0.570 0.520 0.590 27,000 14,830 0.5493 0.590 0.500 0.570 0.520 0.590 27,000 0.5493 -1.67%
2020-02-04 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2020-02-03 0 0.600 0.550 0.610 0.530 0.610 29,000 15,710 0.5417 0.600 0.550 0.610 0.530 0.610 29,000 0.5417 -1.64%
2020-01-31 0 0.610 0.550 0.610 0.495 0.620 105,000 55,350 0.5271 0.610 0.550 0.610 0.495 0.620 105,000 0.5271 -3.17%
2020-01-30 0 0.630 0.495 0.630 - - 0 0 - 0.630 0.495 0.630 - - 0 - 0.00%
2020-01-29 0 0.630 0.530 0.630 - - 0 0 - 0.630 0.530 0.630 - - 0 - 0.00%
2020-01-24 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2020-01-23 0 0.630 0.570 0.640 - - 0 0 - 0.630 0.570 0.640 - - 0 - 0.00%
2020-01-22 0 0.630 0.560 0.640 - - 0 0 - 0.630 0.560 0.640 - - 0 - -1.56%
2020-01-21 0 0.640 0.550 0.650 - - 0 0 - 0.640 0.550 0.650 - - 0 - 0.00%
2020-01-20 0 0.640 0.570 0.650 - - 0 0 - 0.640 0.570 0.650 - - 0 - 0.00%
2020-01-17 0 0.640 0.620 0.640 0.620 0.660 120,000 74,890 0.6241 0.640 0.620 0.640 0.620 0.660 120,000 0.6241 6.67%
2020-01-16 0 0.600 0.600 0.640 0.600 0.650 414,000 259,690 0.6273 0.600 0.600 0.640 0.600 0.650 414,000 0.6273 -13.04%
2020-01-15 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2020-01-14 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2020-01-13 0 0.690 0.650 0.710 - - 0 0 - 0.690 0.650 0.710 - - 0 - 0.00%
2020-01-10 0 0.690 0.650 0.700 0.630 0.700 110,000 71,450 0.6495 0.690 0.650 0.700 0.630 0.700 110,000 0.6495 -2.82%
2020-01-09 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2020-01-08 0 0.710 0.660 0.700 0.710 0.710 10,000 7,100 0.7100 0.710 0.660 0.700 0.710 0.710 10,000 0.7100 0.00%
2020-01-07 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2020-01-06 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - -1.39%
2020-01-03 0 0.720 0.670 0.730 0.660 0.720 3,000 2,050 0.6833 0.720 0.670 0.730 0.660 0.720 3,000 0.6833 -2.70%
2020-01-02 0 0.740 0.670 0.740 0.740 0.740 1,000 740 0.7400 0.740 0.670 0.740 0.740 0.740 1,000 0.7400 1.37%
2019-12-31 0 0.730 0.640 0.740 - - 0 0 - 0.730 0.640 0.740 - - 0 - 0.00%
2019-12-30 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2019-12-27 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - -1.35%
2019-12-24 0 0.740 0.620 0.740 0.700 0.750 2,000 1,450 0.7250 0.740 0.620 0.740 0.700 0.750 2,000 0.7250 10.45%
2019-12-23 0 0.670 0.620 0.700 - - 0 0 - 0.670 0.620 0.700 - - 0 - 0.00%
2019-12-20 0 0.670 0.650 0.700 0.650 0.670 99,000 65,700 0.6636 0.670 0.650 0.700 0.650 0.670 99,000 0.6636 -1.47%
2019-12-19 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2019-12-18 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -1.45%
2019-12-17 0 0.690 0.630 0.700 - - 4,000 2,800 0.7000 0.690 0.630 0.700 - - 4,000 0.7000 0.00%
2019-12-16 0 0.690 0.630 0.690 0.690 0.690 5,000 3,450 0.6900 0.690 0.630 0.690 0.690 0.690 5,000 0.6900 0.00%
2019-12-13 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - -2.82%
2019-12-12 0 0.710 0.660 0.710 0.710 0.710 39,000 27,690 0.7100 0.710 0.660 0.710 0.710 0.710 39,000 0.7100 4.41%
2019-12-11 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -4.23%
2019-12-10 0 0.710 0.670 0.720 - - 0 0 - 0.710 0.670 0.720 - - 0 - -1.39%
2019-12-09 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2019-12-06 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - -2.70%
2019-12-05 0 0.740 0.650 0.750 0.680 0.740 15,000 10,300 0.6867 0.740 0.650 0.750 0.680 0.740 15,000 0.6867 8.82%
2019-12-04 0 0.680 0.620 0.680 0.630 0.680 3,000 1,990 0.6633 0.680 0.620 0.680 0.630 0.680 3,000 0.6633 0.00%
2019-12-03 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - -4.23%
2019-12-02 0 0.710 0.660 0.720 0.660 0.710 15,000 9,980 0.6653 0.710 0.660 0.720 0.660 0.710 15,000 0.6653 -4.05%
2019-11-29 0 0.740 0.640 0.750 - - 0 0 - 0.740 0.640 0.750 - - 0 - 0.00%
2019-11-28 0 0.740 0.660 0.750 0.700 0.740 42,000 29,460 0.7014 0.740 0.660 0.750 0.700 0.740 42,000 0.7014 4.23%
2019-11-27 0 0.710 0.620 0.730 - - 0 0 - 0.710 0.620 0.730 - - 0 - 0.00%
2019-11-26 0 0.710 0.650 0.710 0.600 0.710 134,000 86,580 0.6461 0.710 0.650 0.710 0.600 0.710 134,000 0.6461 1.43%
2019-11-25 0 0.700 0.650 0.700 0.660 0.710 141,000 93,310 0.6618 0.700 0.650 0.700 0.660 0.710 141,000 0.6618 -4.11%
2019-11-22 0 0.730 0.680 0.730 0.690 0.730 213,000 146,060 0.6857 0.730 0.680 0.730 0.690 0.730 213,000 0.6857 -1.35%
2019-11-21 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2019-11-20 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2019-11-19 0 0.740 0.700 0.750 0.740 0.740 160,000 118,400 0.7400 0.740 0.700 0.750 0.740 0.740 160,000 0.7400 -1.33%
2019-11-18 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -2.60%
2019-11-15 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2019-11-14 0 0.770 0.710 0.780 - - 0 0 - 0.770 0.710 0.780 - - 0 - 0.00%
2019-11-13 0 0.770 0.710 0.770 0.700 0.770 23,000 16,710 0.7265 0.770 0.710 0.770 0.700 0.770 23,000 0.7265 -1.28%
2019-11-12 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2019-11-11 0 0.780 0.700 0.790 - - 0 0 - 0.780 0.700 0.790 - - 0 - 0.00%
2019-11-08 0 0.780 0.730 0.780 0.700 0.790 18,000 13,500 0.7500 0.780 0.730 0.780 0.700 0.790 18,000 0.7500 4.00%
2019-11-07 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2019-11-06 0 0.750 0.740 0.790 0.730 0.750 124,000 91,120 0.7348 0.750 0.740 0.790 0.730 0.750 124,000 0.7348 -6.25%
2019-11-05 0 0.800 0.670 0.800 - - 0 0 - 0.800 0.670 0.800 - - 0 - 0.00%
2019-11-04 0 0.800 0.670 0.800 - - 0 0 - 0.800 0.670 0.800 - - 0 - 0.00%
2019-11-01 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2019-10-31 0 0.810 0.680 0.810 - - 0 0 - 0.810 0.680 0.810 - - 0 - 0.00%
2019-10-30 0 0.810 0.710 0.810 0.810 0.810 32,000 25,920 0.8100 0.810 0.710 0.810 0.810 0.810 32,000 0.8100 1.25%
2019-10-29 0 0.800 0.690 0.800 0.790 0.800 60,000 47,990 0.7998 0.800 0.690 0.800 0.790 0.800 60,000 0.7998 1.27%
2019-10-28 0 0.790 0.690 0.810 - - 0 0 - 0.790 0.690 0.810 - - 0 - 0.00%
2019-10-25 0 0.790 0.710 0.790 0.790 0.790 32,000 25,180 0.7869 0.790 0.710 0.790 0.790 0.790 32,000 0.7869 1.28%
2019-10-24 0 0.780 0.680 0.780 0.780 0.780 40,000 31,200 0.7800 0.780 0.680 0.780 0.780 0.780 40,000 0.7800 0.00%
2019-10-23 0 0.780 0.710 0.780 0.780 0.780 41,000 31,980 0.7800 0.780 0.710 0.780 0.780 0.780 41,000 0.7800 0.00%
2019-10-22 0 0.780 0.690 0.780 0.680 0.780 153,000 117,830 0.7701 0.780 0.690 0.780 0.680 0.780 153,000 0.7701 6.85%
2019-10-21 0 0.730 0.660 0.750 - - 0 0 - 0.730 0.660 0.750 - - 0 - 0.00%
2019-10-18 0 0.730 0.680 0.750 - - 0 0 - 0.730 0.680 0.750 - - 0 - 0.00%
2019-10-17 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - -2.67%
2019-10-16 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2019-10-15 0 0.750 0.690 0.760 - - 0 0 - 0.750 0.690 0.760 - - 0 - 0.00%
2019-10-14 0 0.750 0.710 0.760 0.710 0.760 69,000 49,350 0.7152 0.750 0.710 0.760 0.710 0.760 69,000 0.7152 -2.60%
2019-10-11 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2019-10-10 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - -1.28%
2019-10-09 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2019-10-08 0 0.780 0.700 0.780 0.700 0.780 3,000 2,240 0.7467 0.780 0.700 0.780 0.700 0.780 3,000 0.7467 2.63%
2019-10-04 0 0.760 0.700 0.780 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2019-10-03 0 0.760 0.710 0.760 0.730 0.780 314,000 241,500 0.7691 0.760 0.710 0.760 0.730 0.780 314,000 0.7691 -3.80%
2019-10-02 0 0.790 0.720 0.790 0.740 0.790 206,000 152,540 0.7405 0.790 0.720 0.790 0.740 0.790 206,000 0.7405 5.33%
2019-09-30 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2019-09-27 0 0.750 0.670 0.800 - - 0 0 - 0.750 0.670 0.800 - - 0 - 0.00%
2019-09-26 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2019-09-25 0 0.750 0.680 0.800 - - 0 0 - 0.750 0.680 0.800 - - 0 - 0.00%
2019-09-24 0 0.750 0.660 0.780 - - 0 0 - 0.750 0.660 0.780 - - 0 - 0.00%
2019-09-23 0 0.750 0.680 0.750 0.750 0.750 31,000 23,250 0.7500 0.750 0.680 0.750 0.750 0.750 31,000 0.7500 -1.32%
2019-09-20 0 0.760 0.750 0.770 0.760 0.760 30,000 22,800 0.7600 0.760 0.750 0.770 0.760 0.760 30,000 0.7600 -3.80%
2019-09-19 0 0.790 0.670 0.790 - - 0 0 - 0.790 0.670 0.790 - - 0 - -1.25%
2019-09-18 0 0.800 0.660 0.800 0.800 0.800 1,000 800 0.8000 0.800 0.660 0.800 0.800 0.800 1,000 0.8000 6.67%
2019-09-17 0 0.750 0.670 0.800 - - 0 0 - 0.750 0.670 0.800 - - 0 - 0.00%
2019-09-16 0 0.750 0.710 0.800 - - 0 0 - 0.750 0.710 0.800 - - 0 - 0.00%
2019-09-13 0 0.750 0.700 0.750 0.750 0.770 102,000 76,520 0.7502 0.750 0.700 0.750 0.750 0.770 102,000 0.7502 -5.06%
2019-09-12 0 0.790 0.710 0.790 0.680 0.800 24,000 17,350 0.7229 0.790 0.710 0.790 0.680 0.800 24,000 0.7229 5.33%
2019-09-11 0 0.750 0.670 0.750 0.750 0.750 11,000 8,250 0.7500 0.750 0.670 0.750 0.750 0.750 11,000 0.7500 -5.06%
2019-09-10 0 0.790 0.670 0.790 - - 0 0 - 0.790 0.670 0.790 - - 0 - -1.25%
2019-09-09 0 0.800 0.700 0.800 0.670 0.800 3,000 2,260 0.7533 0.800 0.700 0.800 0.670 0.800 3,000 0.7533 0.00%
2019-09-06 0 0.800 0.670 0.800 0.750 0.800 2,000 1,550 0.7750 0.800 0.670 0.800 0.750 0.800 2,000 0.7750 6.67%
2019-09-05 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - -2.60%
2019-09-04 0 0.770 0.620 0.800 - - 0 0 - 0.770 0.620 0.800 - - 0 - 0.00%
2019-09-03 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2019-09-02 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2019-08-30 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2019-08-29 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2019-08-28 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2019-08-27 0 0.770 0.670 0.770 0.690 0.770 3,000 2,150 0.7167 0.770 0.670 0.770 0.690 0.770 3,000 0.7167 0.00%
2019-08-26 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2019-08-23 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - -2.53%
2019-08-22 0 0.790 0.710 0.820 - - 0 0 - 0.790 0.710 0.820 - - 0 - 0.00%
2019-08-21 0 0.790 0.710 0.800 - - 0 0 - 0.790 0.710 0.800 - - 0 - 0.00%
2019-08-20 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - -1.25%
2019-08-19 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-08-16 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-08-15 0 0.800 0.680 0.810 0.800 0.800 1,000 800 0.8000 0.800 0.680 0.810 0.800 0.800 1,000 0.8000 9.59%
2019-08-14 0 0.730 0.710 0.730 0.660 0.730 20,000 13,800 0.6900 0.730 0.710 0.730 0.660 0.730 20,000 0.6900 0.00%
2019-08-13 0 0.730 0.690 0.730 0.650 0.740 100,000 68,310 0.6831 0.730 0.690 0.730 0.650 0.740 100,000 0.6831 -8.75%
2019-08-12 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2019-08-09 0 0.800 0.680 0.800 0.800 0.800 1,000 800 0.8000 0.800 0.680 0.800 0.800 0.800 1,000 0.8000 9.59%
2019-08-08 0 0.730 0.660 0.740 0.730 0.730 22,000 16,060 0.7300 0.730 0.660 0.740 0.730 0.730 22,000 0.7300 -1.35%
2019-08-07 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2019-08-06 0 0.740 0.630 0.750 0.700 0.740 16,000 11,130 0.6956 0.740 0.630 0.750 0.700 0.740 16,000 0.6956 1.37%
2019-08-05 0 0.730 0.670 0.730 0.710 0.780 33,000 23,960 0.7261 0.730 0.670 0.730 0.710 0.780 33,000 0.7261 2.82%
2019-08-02 0 0.710 0.710 0.740 0.710 0.790 32,000 23,160 0.7238 0.710 0.710 0.740 0.710 0.790 32,000 0.7238 -12.35%
2019-08-01 0 0.810 0.730 0.830 - - 0 0 - 0.810 0.730 0.830 - - 0 - 0.00%
2019-07-31 0 0.810 0.730 0.820 0.810 0.810 1,000 810 0.8100 0.810 0.730 0.820 0.810 0.810 1,000 0.8100 0.00%
2019-07-30 0 0.810 0.760 0.830 0.810 0.810 2,000 1,620 0.8100 0.810 0.760 0.830 0.810 0.810 2,000 0.8100 -2.41%
2019-07-29 0 0.830 0.730 0.830 0.840 0.840 1,000 840 0.8400 0.830 0.730 0.830 0.840 0.840 1,000 0.8400 5.06%
2019-07-26 0 0.790 0.750 0.820 0.750 0.810 13,000 9,940 0.7646 0.790 0.750 0.820 0.750 0.810 13,000 0.7646 0.00%
2019-07-25 0 0.790 0.730 0.790 0.790 0.790 6,000 4,740 0.7900 0.790 0.730 0.790 0.790 0.790 6,000 0.7900 0.00%
2019-07-24 0 0.790 0.730 0.790 0.730 0.800 11,000 8,320 0.7564 0.790 0.730 0.790 0.730 0.800 11,000 0.7564 -1.25%
2019-07-23 0 0.800 0.800 0.810 0.750 0.820 4,000 3,170 0.7925 0.800 0.800 0.810 0.750 0.820 4,000 0.7925 0.00%
2019-07-22 0 0.800 0.800 0.810 0.800 0.820 51,000 40,820 0.8004 0.800 0.800 0.810 0.800 0.820 51,000 0.8004 0.00%
2019-07-19 0 0.800 0.780 0.800 0.790 0.800 8,000 6,380 0.7975 0.800 0.780 0.800 0.790 0.800 8,000 0.7975 0.00%
2019-07-18 0 0.800 0.740 0.820 0.730 0.800 12,000 9,110 0.7592 0.800 0.740 0.820 0.730 0.800 12,000 0.7592 0.00%
2019-07-17 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2019-07-16 0 0.800 0.800 0.820 0.760 0.760 26,000 19,760 0.7600 0.800 0.800 0.820 0.760 0.760 26,000 0.7600 0.00%
2019-07-15 0 0.800 0.740 0.800 0.800 0.800 11,000 8,800 0.8000 0.800 0.740 0.800 0.800 0.800 11,000 0.8000 0.00%
2019-07-12 0 0.800 0.800 0.810 - - 0 0 - 0.800 0.800 0.810 - - 0 - 1.27%
2019-07-11 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2019-07-10 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2019-07-09 0 0.800 0.730 0.810 0.770 0.800 143,000 111,670 0.7809 0.800 0.730 0.810 0.770 0.800 143,000 0.7809 2.56%
2019-07-08 0 0.780 0.710 0.780 0.710 0.780 15,000 10,990 0.7327 0.780 0.710 0.780 0.710 0.780 15,000 0.7327 1.30%
2019-07-05 0 0.770 0.720 0.770 0.770 0.770 76,000 58,520 0.7700 0.770 0.720 0.770 0.770 0.770 76,000 0.7700 -1.28%
2019-07-04 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2019-07-03 0 0.780 0.740 0.790 - - 0 0 - 0.780 0.740 0.790 - - 0 - 0.00%
2019-07-02 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2019-06-28 0 0.780 0.730 0.780 0.770 0.780 12,000 9,310 0.7758 0.780 0.730 0.780 0.770 0.780 12,000 0.7758 4.00%
2019-06-27 0 0.750 0.730 0.770 - - 0 0 - 0.750 0.730 0.770 - - 0 - 0.00%
2019-06-26 0 0.750 0.730 0.750 0.730 0.770 506,000 373,580 0.7383 0.750 0.730 0.750 0.730 0.770 506,000 0.7383 -5.06%
2019-06-25 0 0.790 0.750 0.790 0.730 0.790 644,000 484,200 0.7519 0.790 0.750 0.790 0.730 0.790 644,000 0.7519 -3.66%
2019-06-24 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2019-06-21 0 0.820 0.750 0.820 0.770 0.820 15,000 11,750 0.7833 0.820 0.750 0.820 0.770 0.820 15,000 0.7833 2.50%
2019-06-20 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2019-06-19 0 0.800 0.760 0.800 0.780 0.800 65,000 51,340 0.7898 0.800 0.760 0.800 0.780 0.800 65,000 0.7898 2.56%
2019-06-18 0 0.780 0.760 0.780 0.760 0.790 98,000 76,020 0.7757 0.780 0.760 0.780 0.760 0.790 98,000 0.7757 -3.70%
2019-06-17 0 0.810 0.780 0.820 0.760 0.820 295,000 229,140 0.7767 0.810 0.780 0.820 0.760 0.820 295,000 0.7767 1.25%
2019-06-14 0 0.800 0.780 0.840 0.780 1.060 1,382,000 1,183,520 0.8564 0.800 0.780 0.840 0.780 1.060 1,382,000 0.8564 -23.08%
2019-06-13 0 1.040 0.970 1.040 0.900 1.070 294,000 285,910 0.9725 1.040 0.970 1.040 0.900 1.070 294,000 0.9725 0.00%
2019-06-12 0 1.040 0.920 1.050 - - 0 0 - 1.040 0.920 1.050 - - 0 - 0.00%
2019-06-11 0 1.040 0.910 1.050 - - 0 0 - 1.040 0.910 1.050 - - 0 - 0.00%
2019-06-10 0 1.040 0.930 1.080 - - 0 0 - 1.040 0.930 1.080 - - 0 - 0.00%
2019-06-06 0 1.040 0.840 1.040 - - 0 0 - 1.040 0.840 1.040 - - 0 - 0.00%
2019-06-05 0 1.040 0.930 1.040 - - 0 0 - 1.040 0.930 1.040 - - 0 - -1.89%
2019-06-04 0 1.060 0.940 1.060 1.090 1.090 1,000 1,090 1.0900 1.060 0.940 1.060 1.090 1.090 1,000 1.0900 2.91%
2019-06-03 0 1.030 0.930 1.030 1.080 1.080 1,000 1,080 1.0800 1.030 0.930 1.030 1.080 1.080 1,000 1.0800 0.00%
2019-05-31 0 1.030 0.940 1.070 0.920 1.070 28,000 26,770 0.9561 1.030 0.940 1.070 0.920 1.070 28,000 0.9561 -1.90%
2019-05-30 0 1.050 0.880 1.060 - - 0 0 - 1.050 0.880 1.060 - - 0 - 0.00%
2019-05-29 0 1.050 0.880 1.080 - - 0 0 - 1.050 0.880 1.080 - - 0 - 0.00%
2019-05-28 0 1.050 0.880 1.050 - - 0 0 - 1.050 0.880 1.050 - - 0 - 0.00%
2019-05-27 0 1.050 0.880 1.050 - - 0 0 - 1.050 0.880 1.050 - - 0 - 0.00%
2019-05-24 0 1.050 0.880 1.080 - - 0 0 - 1.050 0.880 1.080 - - 0 - 0.00%
2019-05-23 0 1.050 0.880 1.050 - - 0 0 - 1.050 0.880 1.050 - - 0 - 0.00%
2019-05-22 0 1.050 0.910 1.050 - - 0 0 - 1.050 0.910 1.050 - - 0 - -0.94%
2019-05-21 0 1.060 0.910 1.060 - - 0 0 - 1.060 0.910 1.060 - - 0 - 0.00%
2019-05-20 0 1.060 0.930 1.060 1.090 1.090 1,000 1,090 1.0900 1.060 0.930 1.060 1.090 1.090 1,000 1.0900 0.00%
2019-05-17 0 1.060 0.940 1.060 1.120 1.120 1,000 1,120 1.1200 1.060 0.940 1.060 1.120 1.120 1,000 1.1200 1.92%
2019-05-16 0 1.040 0.950 1.040 1.060 1.090 3,000 3,240 1.0800 1.040 0.950 1.040 1.060 1.090 3,000 1.0800 0.00%
2019-05-15 0 1.040 0.930 1.040 - - 0 0 - 1.040 0.930 1.040 - - 0 - -0.95%
2019-05-14 0 1.050 0.930 1.040 1.000 1.130 581,000 623,270 1.0728 1.050 0.930 1.040 1.000 1.130 581,000 1.0728 0.00%
2019-05-10 0 1.050 0.960 1.060 0.940 1.050 10,000 9,680 0.9680 1.050 0.960 1.060 0.940 1.050 10,000 0.9680 0.00%
2019-05-09 0 1.050 0.970 1.050 1.050 1.120 51,000 53,620 1.0514 1.050 0.970 1.050 1.050 1.120 51,000 1.0514 2.94%
2019-05-08 0 1.020 1.010 1.100 1.010 1.100 16,000 16,680 1.0425 1.020 1.010 1.100 1.010 1.100 16,000 1.0425 -10.53%
2019-05-07 0 1.140 1.040 1.150 1.010 1.190 24,000 25,190 1.0496 1.140 1.040 1.150 1.010 1.190 24,000 1.0496 4.59%
2019-05-06 0 1.090 1.020 1.100 1.020 1.090 31,000 31,690 1.0223 1.090 1.020 1.100 1.020 1.090 31,000 1.0223 -4.39%
2019-05-03 0 1.140 1.020 1.160 - - 0 0 - 1.140 1.020 1.160 - - 0 - 0.00%
2019-05-02 0 1.140 1.020 1.140 - - 0 0 - 1.140 1.020 1.140 - - 0 - 0.00%
2019-04-30 0 1.140 1.050 1.140 - - 0 0 - 1.140 1.050 1.140 - - 0 - -2.56%
2019-04-29 0 1.170 1.020 1.170 - - 0 0 - 1.170 1.020 1.170 - - 0 - 0.00%
2019-04-26 0 1.170 1.020 1.170 - - 0 0 - 1.170 1.020 1.170 - - 0 - 0.00%
2019-04-25 0 1.170 1.110 1.170 1.170 1.180 3,000 3,520 1.1733 1.170 1.110 1.170 1.170 1.180 3,000 1.1733 -0.85%
2019-04-24 0 1.180 1.080 1.180 1.200 1.200 1,000 1,200 1.2000 1.180 1.080 1.180 1.200 1.200 1,000 1.2000 8.26%
2019-04-23 0 1.090 1.040 1.100 1.080 1.090 89,000 97,060 1.0906 1.090 1.040 1.100 1.080 1.090 89,000 1.0906 -9.17%
2019-04-18 0 1.200 1.120 1.220 - - 0 0 - 1.200 1.120 1.220 - - 0 - 0.00%
2019-04-17 0 1.200 1.090 1.200 1.220 1.230 2,000 2,450 1.2250 1.200 1.090 1.200 1.220 1.230 2,000 1.2250 4.35%
2019-04-16 0 1.150 1.140 1.200 1.150 1.230 3,000 3,590 1.1967 1.150 1.140 1.200 1.150 1.230 3,000 1.1967 -4.96%
2019-04-15 0 1.210 1.120 1.210 1.100 1.210 17,000 19,410 1.1418 1.210 1.120 1.210 1.100 1.210 17,000 1.1418 -0.82%
2019-04-12 0 1.220 1.140 1.220 1.180 1.230 433,000 511,070 1.1803 1.220 1.140 1.220 1.180 1.230 433,000 1.1803 0.00%
2019-04-11 0 1.220 1.110 1.220 1.150 1.240 19,000 22,200 1.1684 1.220 1.110 1.220 1.150 1.240 19,000 1.1684 1.67%
2019-04-10 0 1.200 1.130 1.240 - - 0 0 - 1.200 1.130 1.240 - - 0 - 0.00%
2019-04-09 0 1.200 1.080 1.200 1.190 1.200 12,000 14,300 1.1917 1.200 1.080 1.200 1.190 1.200 12,000 1.1917 0.84%
2019-04-08 0 1.190 1.070 1.190 1.100 1.190 11,000 12,190 1.1082 1.190 1.070 1.190 1.100 1.190 11,000 1.1082 -0.83%
2019-04-04 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2019-04-03 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - -3.23%
2019-04-02 0 1.240 1.100 1.240 1.170 1.240 39,000 46,500 1.1923 1.240 1.100 1.240 1.170 1.240 39,000 1.1923 2.48%
2019-04-01 0 1.210 1.160 1.210 1.200 1.240 51,000 61,590 1.2076 1.210 1.160 1.210 1.200 1.240 51,000 1.2076 0.83%
2019-03-29 0 1.200 1.110 1.210 1.120 1.230 59,000 71,370 1.2097 1.200 1.110 1.210 1.120 1.230 59,000 1.2097 -1.64%
2019-03-28 0 1.220 1.120 1.220 1.210 1.220 12,000 14,560 1.2133 1.220 1.120 1.220 1.210 1.220 12,000 1.2133 0.83%
2019-03-27 0 1.210 1.090 1.210 1.140 1.210 3,000 3,490 1.1633 1.210 1.090 1.210 1.140 1.210 3,000 1.1633 -2.42%
2019-03-26 0 1.240 1.180 1.240 1.190 1.250 11,000 13,150 1.1955 1.240 1.180 1.240 1.190 1.250 11,000 1.1955 -0.80%
2019-03-25 0 1.250 1.240 1.250 1.230 1.250 45,000 55,600 1.2356 1.250 1.240 1.250 1.230 1.250 45,000 1.2356 0.00%
2019-03-22 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - -0.79%
2019-03-21 0 1.260 1.170 1.260 1.260 1.260 3,000 3,780 1.2600 1.260 1.170 1.260 1.260 1.260 3,000 1.2600 0.00%
2019-03-20 0 1.260 1.210 1.260 1.200 1.300 25,000 30,460 1.2184 1.260 1.210 1.260 1.200 1.300 25,000 1.2184 -0.79%
2019-03-19 0 1.270 1.220 1.270 1.220 1.340 24,000 29,610 1.2338 1.270 1.220 1.270 1.220 1.340 24,000 1.2338 -0.78%
2019-03-18 0 1.280 1.220 1.280 1.290 1.340 3,000 3,920 1.3067 1.280 1.220 1.280 1.290 1.340 3,000 1.3067 0.79%
2019-03-15 0 1.270 1.210 1.270 1.210 1.270 35,000 43,140 1.2326 1.270 1.210 1.270 1.210 1.270 35,000 1.2326 0.00%
2019-03-14 0 1.270 1.210 1.270 1.270 1.270 13,000 16,510 1.2700 1.270 1.210 1.270 1.270 1.270 13,000 1.2700 0.00%
2019-03-13 0 1.270 1.190 1.270 1.270 1.280 11,000 14,000 1.2727 1.270 1.190 1.270 1.270 1.280 11,000 1.2727 0.00%
2019-03-12 0 1.270 1.220 1.270 1.200 1.310 23,000 27,930 1.2143 1.270 1.220 1.270 1.200 1.310 23,000 1.2143 -0.78%
2019-03-11 0 1.280 1.220 1.280 1.280 1.350 4,000 5,190 1.2975 1.280 1.220 1.280 1.280 1.350 4,000 1.2975 0.00%
2019-03-08 0 1.280 1.220 1.280 1.230 1.340 85,000 104,940 1.2346 1.280 1.220 1.280 1.230 1.340 85,000 1.2346 -0.78%
2019-03-07 0 1.290 1.230 1.290 1.200 1.350 321,000 408,210 1.2717 1.290 1.230 1.290 1.200 1.350 321,000 1.2717 4.03%
2019-03-06 0 1.240 1.180 1.240 1.180 1.250 19,000 22,970 1.2089 1.240 1.180 1.240 1.180 1.250 19,000 1.2089 0.00%
2019-03-05 0 1.240 1.160 1.240 1.240 1.260 25,000 31,260 1.2504 1.240 1.160 1.240 1.240 1.260 25,000 1.2504 -0.80%
2019-03-04 0 1.250 1.180 1.250 1.180 1.350 131,000 163,300 1.2466 1.250 1.180 1.250 1.180 1.350 131,000 1.2466 -1.57%
2019-03-01 0 1.270 1.120 1.270 1.130 1.290 65,000 78,350 1.2054 1.270 1.120 1.270 1.130 1.290 65,000 1.2054 7.63%
2019-02-28 0 1.180 1.120 1.180 1.180 1.180 22,000 25,960 1.1800 1.180 1.120 1.180 1.180 1.180 22,000 1.1800 0.00%
2019-02-27 0 1.180 1.140 1.180 - - 0 0 - 1.180 1.140 1.180 - - 0 - -0.84%
2019-02-26 0 1.190 1.160 1.190 1.170 1.230 293,000 342,950 1.1705 1.190 1.160 1.190 1.170 1.230 293,000 1.1705 -2.46%
2019-02-25 0 1.220 1.170 1.230 1.180 1.230 59,000 69,220 1.1732 1.220 1.170 1.230 1.180 1.230 59,000 1.1732 -2.40%
2019-02-22 0 1.250 1.180 1.250 1.210 1.270 7,000 8,610 1.2300 1.250 1.180 1.250 1.210 1.270 7,000 1.2300 0.00%
2019-02-21 0 1.250 1.220 1.250 1.160 1.290 211,000 257,140 1.2187 1.250 1.220 1.250 1.160 1.290 211,000 1.2187 5.93%
2019-02-20 0 1.180 1.140 1.180 1.140 1.220 169,000 198,630 1.1753 1.180 1.140 1.180 1.140 1.220 169,000 1.1753 3.51%
2019-02-19 0 1.140 1.100 1.140 1.080 1.150 170,000 188,230 1.1072 1.140 1.100 1.140 1.080 1.150 170,000 1.1072 0.00%
2019-02-18 0 1.140 1.120 1.140 1.120 1.180 103,000 116,190 1.1281 1.140 1.120 1.140 1.120 1.180 103,000 1.1281 -0.87%
2019-02-15 0 1.150 1.100 1.150 1.080 1.350 480,000 576,130 1.2003 1.150 1.100 1.150 1.080 1.350 480,000 1.2003 -8.00%
2019-02-14 0 1.250 1.180 1.250 1.250 1.280 2,000 2,530 1.2650 1.250 1.180 1.250 1.250 1.280 2,000 1.2650 1.63%
2019-02-13 0 1.230 1.150 1.240 1.150 1.250 23,000 28,150 1.2239 1.230 1.150 1.240 1.150 1.250 23,000 1.2239 -1.60%
2019-02-12 0 1.250 1.150 1.250 1.240 1.250 3,000 3,730 1.2433 1.250 1.150 1.250 1.240 1.250 3,000 1.2433 4.17%
2019-02-11 0 1.200 1.120 1.200 1.150 1.250 25,000 29,110 1.1644 1.200 1.120 1.200 1.150 1.250 25,000 1.1644 5.26%
2019-02-08 0 1.140 1.100 1.200 - - 0 0 - 1.140 1.100 1.200 - - 0 - 0.00%
2019-02-04 0 1.140 1.140 1.240 1.140 1.140 4,000 4,560 1.1400 1.140 1.140 1.240 1.140 1.140 4,000 1.1400 -3.39%
2019-02-01 0 1.180 1.130 1.180 1.170 1.250 5,000 5,990 1.1980 1.180 1.130 1.180 1.170 1.250 5,000 1.1980 0.00%
2019-01-31 0 1.180 1.130 1.190 1.150 1.270 45,000 52,810 1.1736 1.180 1.130 1.190 1.150 1.270 45,000 1.1736 0.00%
2019-01-30 0 1.180 1.120 1.180 1.060 1.290 1,723,000 1,954,880 1.1346 1.180 1.120 1.180 1.060 1.290 1,723,000 1.1346 1.72%
2019-01-29 0 1.160 1.070 1.170 1.060 1.300 29,000 33,640 1.1600 1.160 1.070 1.170 1.060 1.300 29,000 1.1600 -1.69%
2019-01-28 0 1.180 1.070 1.180 1.190 1.190 3,000 3,570 1.1900 1.180 1.070 1.180 1.190 1.190 3,000 1.1900 0.00%
2019-01-25 0 1.180 1.090 1.190 1.060 1.230 66,000 71,830 1.0883 1.180 1.090 1.190 1.060 1.230 66,000 1.0883 2.61%
2019-01-24 0 1.150 1.050 1.150 1.150 1.260 2,000 2,410 1.2050 1.150 1.050 1.150 1.150 1.260 2,000 1.2050 -3.36%
2019-01-23 0 1.190 1.030 1.190 1.100 1.200 66,000 74,320 1.1261 1.190 1.030 1.190 1.100 1.200 66,000 1.1261 4.39%
2019-01-22 0 1.140 1.030 1.140 1.160 1.160 1,000 1,160 1.1600 1.140 1.030 1.140 1.160 1.160 1,000 1.1600 0.00%
2019-01-21 0 1.140 0.990 1.140 1.120 1.160 14,000 15,820 1.1300 1.140 0.990 1.140 1.120 1.160 14,000 1.1300 0.88%
2019-01-18 0 1.130 1.060 1.130 0.960 1.160 111,000 124,930 1.1255 1.130 1.060 1.130 0.960 1.160 111,000 1.1255 0.00%
2019-01-17 0 1.130 1.020 1.130 1.140 1.160 3,000 3,450 1.1500 1.130 1.020 1.130 1.140 1.160 3,000 1.1500 -0.88%
2019-01-16 0 1.140 1.010 1.140 1.100 1.200 299,000 329,480 1.1019 1.140 1.010 1.140 1.100 1.200 299,000 1.1019 3.64%
2019-01-15 0 1.100 1.000 1.100 0.940 1.250 167,000 184,230 1.1032 1.100 1.000 1.100 0.940 1.250 167,000 1.1032 4.76%
2019-01-14 0 1.050 0.990 1.050 1.080 1.100 8,000 8,680 1.0850 1.050 0.990 1.050 1.080 1.100 8,000 1.0850 2.94%
2019-01-11 0 1.020 0.970 1.020 0.900 1.120 798,000 770,190 0.9652 1.020 0.970 1.020 0.900 1.120 798,000 0.9652 -0.97%
2019-01-10 0 1.030 0.910 1.030 1.020 1.030 12,000 12,350 1.0292 1.030 0.910 1.030 1.020 1.030 12,000 1.0292 0.00%
2019-01-09 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - 0.00%
2019-01-08 0 1.030 1.000 1.030 1.030 1.030 3,000 3,090 1.0300 1.030 1.000 1.030 1.030 1.030 3,000 1.0300 3.00%
2019-01-07 0 1.000 0.950 1.000 1.000 1.030 14,000 14,090 1.0064 1.000 0.950 1.000 1.000 1.030 14,000 1.0064 0.00%
2019-01-04 0 1.000 0.990 1.000 0.950 1.080 310,000 308,650 0.9956 1.000 0.990 1.000 0.950 1.080 310,000 0.9956 -9.09%
2019-01-03 0 1.100 1.020 1.100 1.020 1.160 64,000 67,000 1.0469 1.100 1.020 1.100 1.020 1.160 64,000 1.0469 -5.17%
2019-01-02 0 1.160 1.060 1.170 1.160 1.160 44,000 51,040 1.1600 1.160 1.060 1.170 1.160 1.160 44,000 1.1600 -2.52%
2018-12-31 0 1.190 1.070 1.200 - - 0 0 - 1.190 1.070 1.200 - - 0 - 0.00%
2018-12-28 0 1.190 1.110 1.190 1.090 1.270 68,000 80,820 1.1885 1.190 1.110 1.190 1.090 1.270 68,000 1.1885 -0.83%
2018-12-27 0 1.200 1.150 1.200 1.150 1.200 159,000 187,640 1.1801 1.200 1.150 1.200 1.150 1.200 159,000 1.1801 -6.98%
2018-12-24 0 1.290 1.180 1.290 1.310 1.330 6,000 7,880 1.3133 1.290 1.180 1.290 1.310 1.330 6,000 1.3133 0.78%
2018-12-21 0 1.280 1.120 1.280 1.150 1.290 95,000 113,610 1.1959 1.280 1.120 1.280 1.150 1.290 95,000 1.1959 3.23%
2018-12-20 0 1.240 1.140 1.240 1.130 1.350 55,000 68,560 1.2465 1.240 1.140 1.240 1.130 1.350 55,000 1.2465 3.33%
2018-12-19 0 1.200 1.030 1.200 1.170 1.450 38,000 47,310 1.2450 1.200 1.030 1.200 1.170 1.450 38,000 1.2450 4.35%
2018-12-18 0 1.150 1.110 1.150 1.100 1.160 52,000 57,320 1.1023 1.150 1.110 1.150 1.100 1.160 52,000 1.1023 0.88%
2018-12-17 0 1.140 1.010 1.140 1.120 1.160 479,000 541,830 1.1312 1.140 1.010 1.140 1.120 1.160 479,000 1.1312 4.59%
2018-12-14 0 1.090 0.950 1.100 0.920 1.090 1,298,000 1,327,700 1.0229 1.090 0.950 1.100 0.920 1.090 1,298,000 1.0229 4.81%
2018-12-13 0 1.040 1.000 1.040 1.000 1.040 6,000 6,040 1.0067 1.040 1.000 1.040 1.000 1.040 6,000 1.0067 4.00%
2018-12-12 0 1.000 0.890 1.000 0.990 1.000 81,000 80,830 0.9979 1.000 0.890 1.000 0.990 1.000 81,000 0.9979 4.17%
2018-12-11 0 0.960 0.890 0.960 0.950 0.980 142,000 135,890 0.9570 0.960 0.890 0.960 0.950 0.980 142,000 0.9570 2.13%
2018-12-10 0 0.940 0.880 0.940 0.900 0.940 36,000 32,480 0.9022 0.940 0.880 0.940 0.900 0.940 36,000 0.9022 -1.05%
2018-12-07 0 0.950 0.850 0.950 0.920 0.950 21,000 19,350 0.9214 0.950 0.850 0.950 0.920 0.950 21,000 0.9214 2.15%
2018-12-06 0 0.930 0.850 0.940 - - 0 0 - 0.930 0.850 0.940 - - 0 - 0.00%
2018-12-05 0 0.930 0.870 0.950 0.850 0.930 36,000 31,740 0.8817 0.930 0.870 0.950 0.850 0.930 36,000 0.8817 -2.11%
2018-12-04 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2018-12-03 0 0.950 0.920 0.950 0.950 0.950 75,000 71,250 0.9500 0.950 0.920 0.950 0.950 0.950 75,000 0.9500 0.00%
2018-11-30 0 0.950 0.910 0.950 0.950 0.950 43,000 40,850 0.9500 0.950 0.910 0.950 0.950 0.950 43,000 0.9500 2.15%
2018-11-29 0 0.930 0.920 0.930 0.920 0.930 22,000 20,270 0.9214 0.930 0.920 0.930 0.920 0.930 22,000 0.9214 2.20%
2018-11-28 0 0.910 0.910 0.940 0.900 0.900 84,000 75,600 0.9000 0.910 0.910 0.940 0.900 0.900 84,000 0.9000 1.11%
2018-11-27 0 0.900 0.900 0.940 0.900 0.950 152,000 143,840 0.9463 0.900 0.900 0.940 0.900 0.950 152,000 0.9463 -1.10%
2018-11-26 0 0.910 0.910 0.920 0.910 0.920 50,000 45,810 0.9162 0.910 0.910 0.920 0.910 0.920 50,000 0.9162 0.00%
2018-11-23 0 0.910 0.900 0.920 0.900 0.920 37,000 33,620 0.9086 0.910 0.900 0.920 0.900 0.920 37,000 0.9086 1.11%
2018-11-22 0 0.900 0.900 0.920 0.890 0.920 279,000 248,490 0.8906 0.900 0.900 0.920 0.890 0.920 279,000 0.8906 2.27%
2018-11-21 0 0.880 0.880 0.910 0.870 0.930 144,000 129,110 0.8966 0.880 0.880 0.910 0.870 0.930 144,000 0.8966 1.15%
2018-11-20 0 0.870 0.870 0.920 0.870 0.900 42,000 37,770 0.8993 0.870 0.870 0.920 0.870 0.900 42,000 0.8993 -2.25%
2018-11-19 0 0.890 0.860 0.890 0.900 0.900 32,000 28,740 0.8981 0.890 0.860 0.890 0.900 0.900 32,000 0.8981 2.30%
2018-11-16 0 0.870 0.840 0.870 0.860 0.870 53,000 46,020 0.8683 0.870 0.840 0.870 0.860 0.870 53,000 0.8683 3.57%
2018-11-15 0 0.840 0.820 0.840 0.820 0.860 196,000 165,980 0.8468 0.840 0.820 0.840 0.820 0.860 196,000 0.8468 2.44%
2018-11-14 0 0.820 0.800 0.820 0.800 0.820 61,000 49,800 0.8164 0.820 0.800 0.820 0.800 0.820 61,000 0.8164 2.50%
2018-11-13 0 0.800 0.800 0.820 0.800 0.820 132,000 106,560 0.8073 0.800 0.800 0.820 0.800 0.820 132,000 0.8073 0.00%
2018-11-12 0 0.800 0.790 0.830 0.800 0.820 130,000 106,000 0.8154 0.800 0.790 0.830 0.800 0.820 130,000 0.8154 -2.44%
2018-11-09 0 0.820 0.790 0.820 0.780 0.820 540,000 434,860 0.8053 0.820 0.790 0.820 0.780 0.820 540,000 0.8053 2.50%
2018-11-08 0 0.800 0.790 0.820 0.800 0.840 386,000 312,660 0.8100 0.800 0.790 0.820 0.800 0.840 386,000 0.8100 -2.44%
2018-11-07 0 0.820 0.790 0.830 0.800 0.860 462,000 378,060 0.8183 0.820 0.790 0.830 0.800 0.860 462,000 0.8183 2.50%
2018-11-06 0 0.800 0.780 0.860 0.800 0.890 120,000 101,600 0.8467 0.800 0.780 0.860 0.800 0.890 120,000 0.8467 -9.09%
2018-11-05 0 0.880 0.850 0.880 0.850 0.880 16,000 13,730 0.8581 0.880 0.850 0.880 0.850 0.880 16,000 0.8581 3.53%
2018-11-02 0 0.850 0.850 0.870 0.820 0.940 485,000 421,460 0.8690 0.850 0.850 0.870 0.820 0.940 485,000 0.8690 -7.61%
2018-11-01 0 0.920 0.870 0.920 0.900 0.930 60,000 55,770 0.9295 0.920 0.870 0.920 0.900 0.930 60,000 0.9295 3.37%
2018-10-31 0 0.890 0.890 0.900 0.880 0.890 22,000 19,480 0.8855 0.890 0.890 0.900 0.880 0.890 22,000 0.8855 1.14%
2018-10-30 0 0.880 0.820 0.890 0.870 0.890 144,000 127,000 0.8819 0.880 0.820 0.890 0.870 0.890 144,000 0.8819 -1.12%
2018-10-29 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2018-10-26 0 0.890 0.850 0.890 0.890 0.900 107,000 95,280 0.8905 0.890 0.850 0.890 0.890 0.900 107,000 0.8905 0.00%
2018-10-25 0 0.890 0.800 0.890 0.870 0.910 50,000 44,330 0.8866 0.890 0.800 0.890 0.870 0.910 50,000 0.8866 1.14%
2018-10-24 0 0.880 0.680 0.890 0.870 0.920 154,000 136,900 0.8890 0.880 0.680 0.890 0.870 0.920 154,000 0.8890 1.15%
2018-10-23 0 0.870 0.840 0.900 0.870 0.910 153,000 134,540 0.8793 0.870 0.840 0.900 0.870 0.910 153,000 0.8793 -5.43%
2018-10-22 0 0.920 0.880 0.920 0.870 0.920 104,000 92,400 0.8885 0.920 0.880 0.920 0.870 0.920 104,000 0.8885 4.55%
2018-10-19 0 0.880 0.870 0.880 0.880 0.920 70,000 63,600 0.9086 0.880 0.870 0.880 0.880 0.920 70,000 0.9086 1.15%
2018-10-18 0 0.870 0.820 0.900 0.860 0.940 119,000 104,320 0.8766 0.870 0.820 0.900 0.860 0.940 119,000 0.8766 0.00%
2018-10-16 0 0.870 0.820 0.870 0.870 0.940 67,000 61,190 0.9133 0.870 0.820 0.870 0.870 0.940 67,000 0.9133 0.00%
2018-10-15 0 0.870 0.760 0.890 0.870 0.940 85,000 77,540 0.9122 0.870 0.760 0.890 0.870 0.940 85,000 0.9122 -2.25%
2018-10-12 0 0.890 0.890 0.900 0.850 0.940 257,000 228,310 0.8884 0.890 0.890 0.900 0.850 0.940 257,000 0.8884 2.30%
2018-10-11 0 0.870 0.850 0.870 0.870 0.890 70,000 61,450 0.8779 0.870 0.850 0.870 0.870 0.890 70,000 0.8779 0.00%
2018-10-10 0 0.870 0.850 0.870 0.900 0.900 100,000 90,000 0.9000 0.870 0.850 0.870 0.900 0.900 100,000 0.9000 -1.14%
2018-10-09 0 0.880 0.770 0.890 0.870 0.950 20,000 18,210 0.9105 0.880 0.770 0.890 0.870 0.950 20,000 0.9105 -1.12%
2018-10-08 0 0.890 0.760 0.890 0.850 0.890 41,000 36,090 0.8802 0.890 0.760 0.890 0.850 0.890 41,000 0.8802 0.00%
2018-10-05 0 0.890 0.850 0.890 0.890 0.920 20,000 18,100 0.9050 0.890 0.850 0.890 0.890 0.920 20,000 0.9050 0.00%
2018-10-04 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2018-10-03 0 0.890 0.850 0.890 0.890 0.890 43,000 38,270 0.8900 0.890 0.850 0.890 0.890 0.890 43,000 0.8900 0.00%
2018-10-02 0 0.890 0.850 0.890 0.920 0.920 20,000 18,400 0.9200 0.890 0.850 0.890 0.920 0.920 20,000 0.9200 0.00%
2018-09-28 0 0.890 0.860 0.890 0.890 0.900 20,000 17,900 0.8950 0.890 0.860 0.890 0.890 0.900 20,000 0.8950 0.00%
2018-09-27 0 0.890 0.880 0.890 0.890 0.920 115,000 103,150 0.8970 0.890 0.880 0.890 0.890 0.920 115,000 0.8970 -3.26%
2018-09-26 0 0.920 0.840 0.920 - - 0 0 - 0.920 0.840 0.920 - - 0 - 0.00%
2018-09-24 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2018-09-21 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2018-09-20 0 0.920 0.860 0.920 0.920 0.920 10,000 9,200 0.9200 0.920 0.860 0.920 0.920 0.920 10,000 0.9200 0.00%
2018-09-19 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2018-09-18 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2018-09-17 0 0.920 0.860 0.920 0.920 0.920 40,000 36,800 0.9200 0.920 0.860 0.920 0.920 0.920 40,000 0.9200 0.00%
2018-09-14 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2018-09-13 0 0.920 0.870 0.920 0.920 0.920 40,000 36,800 0.9200 0.920 0.870 0.920 0.920 0.920 40,000 0.9200 0.00%
2018-09-12 0 0.920 0.860 0.920 0.920 0.920 50,000 46,000 0.9200 0.920 0.860 0.920 0.920 0.920 50,000 0.9200 0.00%
2018-09-11 0 0.920 0.850 0.920 0.930 0.930 20,000 18,600 0.9300 0.920 0.850 0.920 0.930 0.930 20,000 0.9300 -3.16%
2018-09-10 0 0.950 0.880 0.950 0.950 0.950 20,000 19,000 0.9500 0.950 0.880 0.950 0.950 0.950 20,000 0.9500 0.00%
2018-09-07 0 0.950 0.860 0.950 0.950 0.950 100,000 95,000 0.9500 0.950 0.860 0.950 0.950 0.950 100,000 0.9500 0.00%
2018-09-06 0 0.950 0.860 0.950 0.920 0.950 152,000 139,880 0.9203 0.950 0.860 0.950 0.920 0.950 152,000 0.9203 5.56%
2018-09-05 0 0.900 0.870 0.920 0.900 0.900 20,000 18,000 0.9000 0.900 0.870 0.920 0.900 0.900 20,000 0.9000 -3.23%
2018-09-04 0 0.930 0.870 0.940 0.930 0.930 50,000 46,500 0.9300 0.930 0.870 0.940 0.930 0.930 50,000 0.9300 0.00%
2018-09-03 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -1.06%
2018-08-31 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2018-08-30 0 0.940 0.900 0.940 0.950 0.950 82,000 77,900 0.9500 0.940 0.900 0.940 0.950 0.950 82,000 0.9500 2.17%
2018-08-29 0 0.920 0.900 0.930 0.920 0.920 100,000 92,000 0.9200 0.920 0.900 0.930 0.920 0.920 100,000 0.9200 -2.13%
2018-08-28 0 0.940 0.900 0.940 0.940 0.940 38,000 35,720 0.9400 0.940 0.900 0.940 0.940 0.940 38,000 0.9400 -1.05%
2018-08-27 0 0.950 0.910 0.950 0.950 0.980 118,000 113,450 0.9614 0.950 0.910 0.950 0.950 0.980 118,000 0.9614 0.00%
2018-08-24 0 0.950 0.950 0.970 0.950 0.950 36,000 34,200 0.9500 0.950 0.950 0.970 0.950 0.950 36,000 0.9500 0.00%
2018-08-23 0 0.950 0.900 0.970 0.950 0.950 30,000 28,500 0.9500 0.950 0.900 0.970 0.950 0.950 30,000 0.9500 -2.06%
2018-08-22 0 0.970 0.900 0.970 0.970 0.970 52,000 50,440 0.9700 0.970 0.900 0.970 0.970 0.970 52,000 0.9700 -3.00%
2018-08-21 0 1.000 0.950 1.000 0.950 1.000 390,000 384,520 0.9859 1.000 0.950 1.000 0.950 1.000 390,000 0.9859 6.38%
2018-08-20 0 0.940 0.880 0.940 0.940 0.940 20,000 18,800 0.9400 0.940 0.880 0.940 0.940 0.940 20,000 0.9400 -1.05%
2018-08-17 0 0.950 0.860 0.950 0.920 0.950 150,000 141,000 0.9400 0.950 0.860 0.950 0.920 0.950 150,000 0.9400 2.15%
2018-08-16 0 0.930 0.860 0.930 0.920 0.950 350,000 328,600 0.9389 0.930 0.860 0.930 0.920 0.950 350,000 0.9389 1.09%
2018-08-15 0 0.920 0.880 0.920 0.860 0.950 70,000 63,800 0.9114 0.920 0.880 0.920 0.860 0.950 70,000 0.9114 -2.13%
2018-08-14 0 0.940 0.860 0.940 0.940 0.940 12,000 11,280 0.9400 0.940 0.860 0.940 0.940 0.940 12,000 0.9400 -2.08%
2018-08-13 0 0.960 0.880 0.920 0.890 0.980 43,000 41,290 0.9602 0.960 0.880 0.920 0.890 0.980 43,000 0.9602 -1.03%
2018-08-10 0 0.970 0.920 0.970 0.990 0.990 20,000 19,800 0.9900 0.970 0.920 0.970 0.990 0.990 20,000 0.9900 1.04%
2018-08-09 0 0.960 0.880 0.990 - - 0 0 - 0.960 0.880 0.990 - - 0 - 0.00%
2018-08-08 0 0.960 0.880 0.960 0.950 0.970 52,000 49,550 0.9529 0.960 0.880 0.960 0.950 0.970 52,000 0.9529 3.23%
2018-08-07 0 0.930 0.890 0.930 0.900 0.960 157,000 146,700 0.9344 0.930 0.890 0.930 0.900 0.960 157,000 0.9344 1.09%
2018-08-06 0 0.920 0.870 0.920 0.920 0.930 207,000 189,460 0.9153 0.920 0.870 0.920 0.920 0.930 207,000 0.9153 2.22%
2018-08-03 0 0.900 0.880 0.920 0.870 0.920 151,000 138,070 0.9144 0.900 0.880 0.920 0.870 0.920 151,000 0.9144 3.45%
2018-08-02 0 0.870 0.870 0.890 0.870 0.930 97,000 88,770 0.9152 0.870 0.870 0.890 0.870 0.930 97,000 0.9152 -4.40%
2018-08-01 0 0.910 0.900 0.910 0.910 0.980 317,000 292,240 0.9219 0.910 0.900 0.910 0.910 0.980 317,000 0.9219 -7.14%
2018-07-31 0 0.980 0.950 0.980 0.970 0.990 265,000 259,190 0.9781 0.980 0.950 0.980 0.970 0.990 265,000 0.9781 0.00%
2018-07-30 0 0.980 0.970 0.980 0.980 1.000 91,000 90,040 0.9895 0.980 0.970 0.980 0.980 1.000 91,000 0.9895 -2.00%
2018-07-27 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - -0.99%
2018-07-26 0 1.010 0.930 1.010 - - 0 0 - 1.010 0.930 1.010 - - 0 - 0.00%
2018-07-25 0 1.010 1.010 1.020 0.950 0.950 125,000 118,750 0.9500 1.010 1.010 1.020 0.950 0.950 125,000 0.9500 2.02%
2018-07-24 0 0.990 0.940 1.000 0.990 0.990 20,000 19,800 0.9900 0.990 0.940 1.000 0.990 0.990 20,000 0.9900 1.02%
2018-07-23 0 0.980 0.950 0.990 - - 0 0 - 0.980 0.950 0.990 - - 0 - 0.00%
2018-07-20 0 0.980 0.930 0.980 0.980 0.980 20,000 19,600 0.9800 0.980 0.930 0.980 0.980 0.980 20,000 0.9800 0.00%
2018-07-19 0 0.980 0.940 0.990 - - 0 0 - 0.980 0.940 0.990 - - 0 - 0.00%
2018-07-18 0 0.980 0.930 0.990 - - 0 0 - 0.980 0.930 0.990 - - 0 - 0.00%
2018-07-17 0 0.980 0.960 0.990 0.930 0.980 233,000 220,720 0.9473 0.980 0.960 0.990 0.930 0.980 233,000 0.9473 -1.01%
2018-07-16 0 0.990 0.920 0.990 - - 0 0 - 0.990 0.920 0.990 - - 0 - 0.00%
2018-07-13 0 0.990 0.920 0.990 - - 0 0 - 0.990 0.920 0.990 - - 0 - -1.00%
2018-07-12 0 1.000 0.930 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 0.930 1.000 1.000 1.000 40,000 1.0000 0.00%
2018-07-11 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2018-07-10 0 1.000 1.000 1.020 1.000 1.020 34,000 34,400 1.0118 1.000 1.000 1.020 1.000 1.020 34,000 1.0118 -1.96%
2018-07-09 0 1.020 1.000 1.020 0.980 1.020 122,000 121,050 0.9922 1.020 1.000 1.020 0.980 1.020 122,000 0.9922 6.25%
2018-07-06 0 0.960 0.930 0.960 0.980 0.980 20,000 19,600 0.9800 0.960 0.930 0.960 0.980 0.980 20,000 0.9800 -2.04%
2018-07-05 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2018-07-04 0 0.980 0.930 0.980 1.000 1.000 20,000 20,000 1.0000 0.980 0.930 0.980 1.000 1.000 20,000 1.0000 0.00%
2018-07-03 0 0.980 0.930 0.980 0.920 0.980 94,000 87,090 0.9265 0.980 0.930 0.980 0.920 0.980 94,000 0.9265 0.00%
2018-06-29 0 0.980 0.960 0.990 0.940 0.980 21,000 19,910 0.9481 0.980 0.960 0.990 0.940 0.980 21,000 0.9481 4.26%
2018-06-28 0 0.940 0.930 0.960 0.940 1.020 79,000 75,000 0.9494 0.940 0.930 0.960 0.940 1.020 79,000 0.9494 1.08%
2018-06-27 0 0.930 0.900 0.930 0.920 0.960 148,000 139,460 0.9423 0.930 0.900 0.930 0.920 0.960 148,000 0.9423 -6.06%
2018-06-26 0 0.990 0.960 0.990 1.000 1.000 10,000 10,000 1.0000 0.990 0.960 0.990 1.000 1.000 10,000 1.0000 -2.94%
2018-06-25 0 1.020 0.970 1.020 0.980 1.020 67,000 66,030 0.9855 1.020 0.970 1.020 0.980 1.020 67,000 0.9855 0.00%
2018-06-22 0 1.020 0.950 1.020 0.930 1.020 30,000 28,550 0.9517 1.020 0.950 1.020 0.930 1.020 30,000 0.9517 0.00%
2018-06-21 0 1.020 0.980 1.020 0.980 1.020 65,000 65,160 1.0025 1.020 0.980 1.020 0.980 1.020 65,000 1.0025 2.00%
2018-06-20 0 1.000 0.990 1.010 1.000 1.000 37,000 37,000 1.0000 1.000 0.990 1.010 1.000 1.000 37,000 1.0000 0.00%
2018-06-19 0 1.000 0.980 1.020 - - 0 0 - 1.000 0.980 1.020 - - 0 - 0.00%
2018-06-15 0 1.000 0.990 1.020 1.000 1.000 5,000 5,000 1.0000 1.000 0.990 1.020 1.000 1.000 5,000 1.0000 -1.96%
2018-06-14 0 1.020 1.000 1.020 1.010 1.020 24,000 24,440 1.0183 1.020 1.000 1.020 1.010 1.020 24,000 1.0183 2.00%
2018-06-13 0 1.000 1.010 1.020 0.980 1.020 118,000 117,240 0.9936 1.000 1.010 1.020 0.980 1.020 118,000 0.9936 -4.76%
2018-06-12 0 1.050 1.000 1.050 1.040 1.050 50,000 52,160 1.0432 1.050 1.000 1.050 1.040 1.050 50,000 1.0432 3.96%
2018-06-11 0 1.010 1.000 1.040 - - 0 0 - 1.010 1.000 1.040 - - 0 - 0.00%
2018-06-08 0 1.010 1.000 1.030 - - 0 0 - 1.010 1.000 1.030 - - 0 - 0.00%
2018-06-07 0 1.010 1.010 1.030 0.990 1.020 526,000 525,620 0.9993 1.010 1.010 1.030 0.990 1.020 526,000 0.9993 -2.88%
2018-06-06 0 1.040 1.000 1.040 0.990 1.040 567,000 574,190 1.0127 1.040 1.000 1.040 0.990 1.040 567,000 1.0127 2.97%
2018-06-05 0 1.010 1.010 1.020 1.010 1.020 72,000 73,020 1.0142 1.010 1.010 1.020 1.010 1.020 72,000 1.0142 0.00%
2018-06-04 0 1.010 1.010 1.040 1.010 1.040 22,000 22,580 1.0264 1.010 1.010 1.040 1.010 1.040 22,000 1.0264 -2.88%
2018-06-01 0 1.040 1.010 1.040 1.000 1.050 280,000 284,400 1.0157 1.040 1.010 1.040 1.000 1.050 280,000 1.0157 0.00%
2018-05-31 0 1.040 1.030 1.040 1.000 1.050 362,000 367,060 1.0140 1.040 1.030 1.040 1.000 1.050 362,000 1.0140 0.00%
2018-05-30 0 1.040 1.030 1.050 1.040 1.060 14,000 14,610 1.0436 1.040 1.030 1.050 1.040 1.060 14,000 1.0436 -3.70%
2018-05-29 0 1.080 1.060 1.090 - - 0 0 - 1.080 1.060 1.090 - - 0 - 0.00%
2018-05-28 0 1.080 1.070 1.090 1.060 1.080 143,000 153,730 1.0750 1.080 1.070 1.090 1.060 1.080 143,000 1.0750 -1.82%
2018-05-25 0 1.100 1.070 1.110 1.060 1.100 27,000 29,530 1.0937 1.100 1.070 1.110 1.060 1.100 27,000 1.0937 -2.65%
2018-05-24 0 1.130 1.080 1.130 1.110 1.130 7,000 7,810 1.1157 1.130 1.080 1.130 1.110 1.130 7,000 1.1157 1.80%
2018-05-23 0 1.110 1.080 1.120 1.080 1.110 38,000 41,290 1.0866 1.110 1.080 1.120 1.080 1.110 38,000 1.0866 0.00%
2018-05-21 0 1.110 1.110 1.130 1.080 1.120 42,000 46,080 1.0971 1.110 1.110 1.130 1.080 1.120 42,000 1.0971 0.00%
2018-05-18 0 1.110 1.100 1.120 1.090 1.150 61,000 67,700 1.1098 1.110 1.100 1.120 1.090 1.150 61,000 1.1098 -3.48%
2018-05-17 0 1.150 1.090 1.150 1.100 1.150 59,000 65,840 1.1159 1.150 1.090 1.150 1.100 1.150 59,000 1.1159 0.00%
2018-05-16 0 1.150 1.140 1.160 1.150 1.160 60,000 69,200 1.1533 1.150 1.140 1.160 1.150 1.160 60,000 1.1533 0.00%
2018-05-15 0 1.150 1.130 1.160 1.140 1.160 54,000 62,100 1.1500 1.150 1.130 1.160 1.140 1.160 54,000 1.1500 0.00%
2018-05-14 0 1.150 1.120 1.150 1.190 1.190 1,000 1,190 1.1900 1.150 1.120 1.150 1.190 1.190 1,000 1.1900 -3.36%
2018-05-11 0 1.190 1.140 1.190 1.080 1.190 332,000 377,900 1.1383 1.190 1.140 1.190 1.080 1.190 332,000 1.1383 7.21%
2018-05-10 0 1.110 1.090 1.130 1.110 1.110 89,000 98,790 1.1100 1.110 1.090 1.130 1.110 1.110 89,000 1.1100 0.00%
2018-05-09 0 1.110 1.110 1.120 1.100 1.140 178,000 198,140 1.1131 1.110 1.110 1.120 1.100 1.140 178,000 1.1131 -2.63%
2018-05-08 0 1.140 1.120 1.140 1.110 1.150 229,000 258,070 1.1269 1.140 1.120 1.140 1.110 1.150 229,000 1.1269 0.00%
2018-05-07 0 1.140 1.130 1.140 1.110 1.150 52,000 59,350 1.1413 1.140 1.130 1.140 1.110 1.150 52,000 1.1413 0.00%
2018-05-04 0 1.140 1.100 1.140 1.160 1.160 10,000 11,600 1.1600 1.140 1.100 1.140 1.160 1.160 10,000 1.1600 0.88%
2018-05-03 0 1.130 1.120 1.130 1.100 1.180 307,000 350,550 1.1419 1.130 1.120 1.130 1.100 1.180 307,000 1.1419 1.80%
2018-05-02 0 1.110 1.100 1.110 1.060 1.150 355,000 395,350 1.1137 1.110 1.100 1.110 1.060 1.150 355,000 1.1137 6.73%
2018-04-30 0 1.040 1.040 1.070 1.040 1.060 137,000 143,350 1.0464 1.040 1.040 1.070 1.040 1.060 137,000 1.0464 0.97%
2018-04-27 0 1.030 1.030 1.040 1.020 1.030 170,000 174,400 1.0259 1.030 1.030 1.040 1.020 1.030 170,000 1.0259 0.98%
2018-04-26 0 1.020 0.990 1.020 1.020 1.020 40,000 40,800 1.0200 1.020 0.990 1.020 1.020 1.020 40,000 1.0200 -1.92%
2018-04-25 0 1.040 1.020 1.040 1.030 1.040 113,000 117,020 1.0356 1.040 1.020 1.040 1.030 1.040 113,000 1.0356 -0.95%
2018-04-24 0 1.050 1.020 1.050 1.020 1.050 86,000 89,570 1.0415 1.050 1.020 1.050 1.020 1.050 86,000 1.0415 1.94%
2018-04-23 0 1.030 1.020 1.050 1.030 1.030 10,000 10,300 1.0300 1.030 1.020 1.050 1.030 1.030 10,000 1.0300 0.00%
2018-04-20 0 1.030 1.030 1.050 1.030 1.050 64,000 67,000 1.0469 1.030 1.030 1.050 1.030 1.050 64,000 1.0469 0.00%
2018-04-19 0 1.030 1.030 1.050 1.000 1.040 134,000 137,360 1.0251 1.030 1.030 1.050 1.000 1.040 134,000 1.0251 -1.90%
2018-04-18 0 1.050 1.020 1.050 1.010 1.050 67,000 69,850 1.0425 1.050 1.020 1.050 1.010 1.050 67,000 1.0425 2.94%
2018-04-17 0 1.020 1.020 1.080 1.020 1.020 25,000 25,500 1.0200 1.020 1.020 1.080 1.020 1.020 25,000 1.0200 0.00%
2018-04-16 0 1.020 1.000 1.020 1.020 1.050 119,000 122,990 1.0335 1.020 1.000 1.020 1.020 1.050 119,000 1.0335 0.00%
2018-04-13 0 1.020 1.010 1.020 1.010 1.020 100,000 101,330 1.0133 1.020 1.010 1.020 1.010 1.020 100,000 1.0133 -1.92%
2018-04-12 0 1.040 1.030 1.040 1.040 1.060 60,000 63,000 1.0500 1.040 1.030 1.040 1.040 1.060 60,000 1.0500 -0.95%
2018-04-11 0 1.050 1.020 1.050 1.020 1.050 185,000 190,550 1.0300 1.050 1.020 1.050 1.020 1.050 185,000 1.0300 -0.94%
2018-04-10 0 1.060 1.020 1.070 0.990 1.080 14,000 14,770 1.0550 1.060 1.020 1.070 0.990 1.080 14,000 1.0550 0.00%
2018-04-09 0 1.060 1.030 1.090 - - 0 0 - 1.060 1.030 1.090 - - 0 - 0.00%
2018-04-06 0 1.060 1.040 1.080 1.040 1.060 28,000 29,520 1.0543 1.060 1.040 1.080 1.040 1.060 28,000 1.0543 -0.93%
2018-04-04 0 1.070 1.050 1.080 1.050 1.070 76,000 80,160 1.0547 1.070 1.050 1.080 1.050 1.070 76,000 1.0547 -2.73%
2018-04-03 0 1.100 1.040 1.100 - - 0 0 - 1.100 1.040 1.100 - - 0 - 0.00%
2018-03-29 0 1.100 1.060 1.100 1.060 1.100 54,000 57,680 1.0681 1.100 1.060 1.100 1.060 1.100 54,000 1.0681 2.80%
2018-03-28 0 1.070 1.070 1.080 1.040 1.050 42,000 43,980 1.0471 1.070 1.070 1.080 1.040 1.050 42,000 1.0471 -2.73%
2018-03-27 0 1.100 1.040 1.100 - - 0 0 - 1.100 1.040 1.100 - - 0 - 0.00%
2018-03-26 0 1.100 1.060 1.120 1.100 1.130 180,000 201,200 1.1178 1.100 1.060 1.120 1.100 1.130 180,000 1.1178 0.00%
2018-03-23 0 1.100 1.020 1.100 1.030 1.110 34,000 35,400 1.0412 1.100 1.020 1.100 1.030 1.110 34,000 1.0412 0.00%
2018-03-22 0 1.100 1.050 1.110 1.100 1.100 10,000 11,000 1.1000 1.100 1.050 1.110 1.100 1.100 10,000 1.1000 -0.90%
2018-03-21 0 1.110 1.050 1.110 1.110 1.110 15,000 16,650 1.1100 1.110 1.050 1.110 1.110 1.110 15,000 1.1100 1.83%
2018-03-20 0 1.090 1.050 1.120 - - 0 0 - 1.090 1.050 1.120 - - 0 - 0.00%
2018-03-19 0 1.090 1.070 1.120 1.050 1.090 65,000 70,030 1.0774 1.090 1.070 1.120 1.050 1.090 65,000 1.0774 0.00%
2018-03-16 0 1.090 1.070 1.100 1.090 1.100 97,000 106,250 1.0954 1.090 1.070 1.100 1.090 1.100 97,000 1.0954 -5.22%
2018-03-15 0 1.150 1.100 1.150 1.120 1.150 41,000 46,910 1.1441 1.150 1.100 1.150 1.120 1.150 41,000 1.1441 2.68%
2018-03-14 0 1.120 1.070 1.120 1.100 1.120 30,000 33,200 1.1067 1.120 1.070 1.120 1.100 1.120 30,000 1.1067 5.66%
2018-03-13 0 1.060 1.060 1.100 1.050 1.060 64,000 67,340 1.0522 1.060 1.060 1.100 1.050 1.060 64,000 1.0522 -0.93%
2018-03-12 0 1.070 1.070 1.100 1.030 1.070 23,000 24,190 1.0517 1.070 1.070 1.100 1.030 1.070 23,000 1.0517 -2.73%
2018-03-09 0 1.100 1.060 1.100 1.100 1.100 7,000 7,700 1.1000 1.100 1.060 1.100 1.100 1.100 7,000 1.1000 0.00%
2018-03-08 0 1.100 1.100 1.130 1.060 1.100 47,000 51,580 1.0974 1.100 1.100 1.130 1.060 1.100 47,000 1.0974 0.92%
2018-03-07 0 1.090 1.050 1.100 1.050 1.090 67,000 70,450 1.0515 1.090 1.050 1.100 1.050 1.090 67,000 1.0515 -0.91%
2018-03-06 0 1.100 1.090 1.100 1.090 1.100 96,000 104,920 1.0929 1.100 1.090 1.100 1.090 1.100 96,000 1.0929 4.76%
2018-03-05 0 1.050 1.030 1.070 - - 0 0 - 1.050 1.030 1.070 - - 0 - 0.00%
2018-03-02 0 1.050 1.050 1.060 1.050 1.090 93,000 99,400 1.0688 1.050 1.050 1.060 1.050 1.090 93,000 1.0688 -3.67%
2018-03-01 0 1.090 1.080 1.090 1.090 1.090 5,000 5,450 1.0900 1.090 1.080 1.090 1.090 1.090 5,000 1.0900 2.83%
2018-02-28 0 1.060 1.060 1.090 1.060 1.060 10,000 10,600 1.0600 1.060 1.060 1.090 1.060 1.060 10,000 1.0600 -0.93%
2018-02-27 0 1.070 1.050 1.100 - - 0 0 - 1.070 1.050 1.100 - - 0 - 0.00%
2018-02-26 0 1.070 1.070 1.120 1.050 1.100 342,000 360,760 1.0549 1.070 1.070 1.120 1.050 1.100 342,000 1.0549 3.88%
2018-02-23 0 1.030 1.030 1.050 1.030 1.030 10,000 10,300 1.0300 1.030 1.030 1.050 1.030 1.030 10,000 1.0300 0.98%
2018-02-22 0 1.020 1.020 1.050 1.020 1.050 110,000 115,200 1.0473 1.020 1.020 1.050 1.020 1.050 110,000 1.0473 0.00%
2018-02-21 0 1.020 1.020 1.050 1.000 1.070 358,000 365,250 1.0203 1.020 1.020 1.050 1.000 1.070 358,000 1.0203 0.00%
2018-02-20 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.00%
2018-02-15 0 1.020 1.020 1.040 1.010 1.010 10,000 10,100 1.0100 1.020 1.020 1.040 1.010 1.010 10,000 1.0100 0.00%
2018-02-14 0 1.020 1.020 1.040 1.010 1.050 62,000 63,390 1.0224 1.020 1.020 1.040 1.010 1.050 62,000 1.0224 0.00%
2018-02-13 0 1.020 1.020 1.050 1.020 1.090 769,000 807,960 1.0507 1.020 1.020 1.050 1.020 1.090 769,000 1.0507 0.00%
2018-02-12 0 1.020 1.020 1.030 0.990 1.190 2,839,000 2,882,420 1.0153 1.020 1.020 1.030 0.990 1.190 2,839,000 1.0153 -10.53%
2018-02-09 0 1.140 1.080 1.140 1.080 1.170 634,000 696,930 1.0993 1.140 1.080 1.140 1.080 1.170 634,000 1.0993 -3.39%
2018-02-08 0 1.180 1.130 1.180 1.180 1.180 10,000 11,800 1.1800 1.180 1.130 1.180 1.180 1.180 10,000 1.1800 0.00%
2018-02-07 0 1.180 1.130 1.180 1.120 1.200 112,000 125,760 1.1229 1.180 1.130 1.180 1.120 1.200 112,000 1.1229 4.42%
2018-02-06 0 1.130 1.130 1.150 1.120 1.180 192,000 220,720 1.1496 1.130 1.130 1.150 1.120 1.180 192,000 1.1496 -5.04%
2018-02-05 0 1.190 1.180 1.190 1.180 1.200 47,000 55,780 1.1868 1.190 1.180 1.190 1.180 1.200 47,000 1.1868 -0.83%
2018-02-02 0 1.200 1.200 1.230 1.200 1.200 34,000 40,800 1.2000 1.200 1.200 1.230 1.200 1.200 34,000 1.2000 0.84%
2018-02-01 0 1.190 1.180 1.200 1.190 1.200 30,000 35,730 1.1910 1.190 1.180 1.200 1.190 1.200 30,000 1.1910 0.00%
2018-01-31 0 1.190 1.180 1.210 1.190 1.200 14,000 16,700 1.1929 1.190 1.180 1.210 1.190 1.200 14,000 1.1929 -0.83%
2018-01-30 0 1.200 1.200 1.240 1.190 1.210 179,000 214,370 1.1976 1.200 1.200 1.240 1.190 1.210 179,000 1.1976 0.00%
2018-01-29 0 1.200 1.200 1.230 - - 0 0 - 1.200 1.200 1.230 - - 0 - 0.00%
2018-01-26 0 1.200 1.200 1.230 1.200 1.210 112,000 134,900 1.2045 1.200 1.200 1.230 1.200 1.210 112,000 1.2045 -1.64%
2018-01-25 0 1.220 1.210 1.230 1.200 1.300 74,000 89,910 1.2150 1.220 1.210 1.230 1.200 1.300 74,000 1.2150 0.83%
2018-01-24 0 1.210 1.210 1.240 1.210 1.210 112,000 135,520 1.2100 1.210 1.210 1.240 1.210 1.210 112,000 1.2100 -0.82%
2018-01-23 0 1.220 1.220 1.250 1.220 1.230 168,000 205,480 1.2231 1.220 1.220 1.250 1.220 1.230 168,000 1.2231 -3.17%
2018-01-22 0 1.260 1.230 1.280 1.220 1.340 68,000 83,850 1.2331 1.260 1.230 1.280 1.220 1.340 68,000 1.2331 4.13%
2018-01-19 0 1.210 1.210 1.260 1.200 1.270 241,000 296,320 1.2295 1.210 1.210 1.260 1.200 1.270 241,000 1.2295 -3.97%
2018-01-18 0 1.260 1.260 1.280 1.250 1.300 127,000 160,570 1.2643 1.260 1.260 1.280 1.250 1.300 127,000 1.2643 -3.82%
2018-01-17 0 1.310 1.300 1.330 1.300 1.370 161,000 214,780 1.3340 1.310 1.300 1.330 1.300 1.370 161,000 1.3340 0.77%
2018-01-16 0 1.300 1.250 1.310 1.250 1.300 61,000 78,380 1.2849 1.300 1.250 1.310 1.250 1.300 61,000 1.2849 4.00%
2018-01-15 0 1.250 1.250 1.280 1.200 1.250 76,000 93,510 1.2304 1.250 1.250 1.280 1.200 1.250 76,000 1.2304 -3.10%
2018-01-12 0 1.290 1.250 1.310 - - 0 0 - 1.290 1.250 1.310 - - 0 - 0.00%
2018-01-11 0 1.290 1.250 1.310 - - 0 0 - 1.290 1.250 1.310 - - 0 - 0.00%
2018-01-10 0 1.290 1.300 1.310 1.240 1.240 59,000 73,160 1.2400 1.290 1.300 1.310 1.240 1.240 59,000 1.2400 3.20%
2018-01-09 0 1.250 1.250 1.280 1.250 1.250 78,000 97,500 1.2500 1.250 1.250 1.280 1.250 1.250 78,000 1.2500 -0.79%
2018-01-08 0 1.260 1.250 1.260 1.260 1.270 104,000 131,420 1.2637 1.260 1.250 1.260 1.260 1.270 104,000 1.2637 -0.79%
2018-01-05 0 1.270 1.270 1.280 1.220 1.280 224,000 279,840 1.2493 1.270 1.270 1.280 1.220 1.280 224,000 1.2493 -0.78%
2018-01-04 0 1.280 1.270 1.280 1.280 1.280 60,000 76,800 1.2800 1.280 1.270 1.280 1.280 1.280 60,000 1.2800 0.00%
2018-01-03 0 1.280 1.280 1.300 1.280 1.310 61,000 79,170 1.2979 1.280 1.280 1.300 1.280 1.310 61,000 1.2979 -2.29%
2018-01-02 0 1.310 1.270 1.320 1.260 1.320 77,000 99,130 1.2874 1.310 1.270 1.320 1.260 1.320 77,000 1.2874 1.55%
2017-12-29 0 1.290 1.290 1.300 1.260 1.270 217,000 274,040 1.2629 1.290 1.290 1.300 1.260 1.270 217,000 1.2629 0.78%
2017-12-28 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2017-12-27 0 1.280 1.260 1.320 1.280 1.300 100,000 128,370 1.2837 1.280 1.260 1.320 1.280 1.300 100,000 1.2837 -0.78%
2017-12-22 0 1.290 1.210 1.290 - - 0 0 - 1.290 1.210 1.290 - - 0 - 0.00%
2017-12-21 0 1.290 1.220 1.290 1.220 1.290 56,000 71,660 1.2796 1.290 1.220 1.290 1.220 1.290 56,000 1.2796 -1.53%
2017-12-20 0 1.310 1.230 1.320 1.220 1.310 165,000 208,780 1.2653 1.310 1.230 1.320 1.220 1.310 165,000 1.2653 4.80%
2017-12-19 0 1.250 1.210 1.250 1.200 1.250 21,000 25,250 1.2024 1.250 1.210 1.250 1.200 1.250 21,000 1.2024 1.63%
2017-12-18 0 1.230 1.230 1.250 1.230 1.230 13,000 15,990 1.2300 1.230 1.230 1.250 1.230 1.230 13,000 1.2300 -1.60%
2017-12-15 0 1.250 1.190 1.250 1.210 1.250 11,000 13,350 1.2136 1.250 1.190 1.250 1.210 1.250 11,000 1.2136 -1.57%
2017-12-14 0 1.270 1.240 1.300 - - 0 0 - 1.270 1.240 1.300 - - 0 - 0.00%
2017-12-13 0 1.270 1.220 1.270 1.210 1.330 8,000 9,800 1.2250 1.270 1.220 1.270 1.210 1.330 8,000 1.2250 1.60%
2017-12-12 0 1.250 1.260 1.270 1.220 1.250 2,000 2,470 1.2350 1.250 1.260 1.270 1.220 1.250 2,000 1.2350 0.00%
2017-12-11 0 1.250 1.220 1.250 1.250 1.250 1,000 1,250 1.2500 1.250 1.220 1.250 1.250 1.250 1,000 1.2500 -2.34%
2017-12-08 0 1.280 1.230 1.290 - - 0 0 - 1.280 1.230 1.290 - - 0 - 0.00%
2017-12-07 0 1.280 1.280 1.290 1.250 1.280 73,000 92,270 1.2640 1.280 1.280 1.290 1.250 1.280 73,000 1.2640 -2.29%
2017-12-06 0 1.310 1.310 1.320 1.220 1.270 64,000 79,930 1.2489 1.310 1.310 1.320 1.220 1.270 64,000 1.2489 1.55%
2017-12-05 0 1.290 1.290 1.300 1.240 1.310 125,000 157,050 1.2564 1.290 1.290 1.300 1.240 1.310 125,000 1.2564 3.20%
2017-12-04 0 1.250 1.250 1.270 1.230 1.250 71,000 87,840 1.2372 1.250 1.250 1.270 1.230 1.250 71,000 1.2372 -1.57%
2017-12-01 0 1.270 1.270 1.300 1.270 1.270 1,000 1,270 1.2700 1.270 1.270 1.300 1.270 1.270 1,000 1.2700 -0.78%
2017-11-30 0 1.280 1.270 1.320 1.230 1.280 72,000 91,420 1.2697 1.280 1.270 1.320 1.230 1.280 72,000 1.2697 0.00%
2017-11-29 0 1.280 1.280 1.300 - - 0 0 - 1.280 1.280 1.300 - - 0 - 0.00%
2017-11-28 0 1.280 1.280 1.310 - - 0 0 - 1.280 1.280 1.310 - - 0 - 0.00%
2017-11-27 0 1.280 1.280 1.310 - - 0 0 - 1.280 1.280 1.310 - - 0 - 0.00%
2017-11-24 0 1.280 1.280 1.310 - - 0 0 - 1.280 1.280 1.310 - - 0 - 0.00%
2017-11-23 0 1.280 1.280 1.310 1.280 1.280 20,000 25,600 1.2800 1.280 1.280 1.310 1.280 1.280 20,000 1.2800 -1.54%
2017-11-22 0 1.300 1.240 1.300 1.270 1.310 8,000 10,200 1.2750 1.300 1.240 1.300 1.270 1.310 8,000 1.2750 2.36%
2017-11-21 0 1.270 1.270 1.320 1.260 1.320 192,000 244,350 1.2727 1.270 1.270 1.320 1.260 1.320 192,000 1.2727 -0.78%
2017-11-20 0 1.280 1.280 1.290 1.280 1.280 15,000 19,200 1.2800 1.280 1.280 1.290 1.280 1.280 15,000 1.2800 -0.78%
2017-11-17 0 1.290 1.280 1.320 1.290 1.290 30,000 38,700 1.2900 1.290 1.280 1.320 1.290 1.290 30,000 1.2900 -2.27%
2017-11-16 0 1.320 1.300 1.320 1.280 1.340 21,000 26,940 1.2829 1.320 1.300 1.320 1.280 1.340 21,000 1.2829 -2.22%
2017-11-15 0 1.350 1.320 1.380 1.350 1.380 63,000 85,710 1.3605 1.350 1.320 1.380 1.350 1.380 63,000 1.3605 -2.88%
2017-11-14 0 1.390 1.320 1.400 1.320 1.390 25,000 33,220 1.3288 1.390 1.320 1.400 1.320 1.390 25,000 1.3288 0.72%
2017-11-13 0 1.380 1.310 1.390 1.330 1.380 71,000 94,980 1.3377 1.380 1.310 1.390 1.330 1.380 71,000 1.3377 2.22%
2017-11-10 0 1.350 1.340 1.390 1.310 1.350 372,000 499,230 1.3420 1.350 1.340 1.390 1.310 1.350 372,000 1.3420 0.00%
2017-11-09 0 1.350 1.320 1.350 1.350 1.390 236,000 321,560 1.3625 1.350 1.320 1.350 1.350 1.390 236,000 1.3625 -2.88%
2017-11-08 0 1.390 1.390 1.420 1.370 1.390 101,000 139,240 1.3786 1.390 1.390 1.420 1.370 1.390 101,000 1.3786 0.00%
2017-11-07 0 1.390 1.390 1.410 1.350 1.410 153,000 212,800 1.3908 1.390 1.390 1.410 1.350 1.410 153,000 1.3908 2.96%
2017-11-06 0 1.350 1.350 1.370 1.350 1.410 284,000 386,800 1.3620 1.350 1.350 1.370 1.350 1.410 284,000 1.3620 -1.46%
2017-11-03 0 1.370 1.330 1.370 1.370 1.370 14,000 19,180 1.3700 1.370 1.330 1.370 1.370 1.370 14,000 1.3700 0.00%
2017-11-02 0 1.370 1.350 1.400 1.360 1.370 262,000 357,460 1.3644 1.370 1.350 1.400 1.360 1.370 262,000 1.3644 1.48%
2017-11-01 0 1.350 1.340 1.350 1.350 1.450 31,000 42,020 1.3555 1.350 1.340 1.350 1.350 1.450 31,000 1.3555 0.00%
2017-10-31 0 1.350 1.350 1.380 1.350 1.390 284,000 387,180 1.3633 1.350 1.350 1.380 1.350 1.390 284,000 1.3633 -3.57%
2017-10-30 0 1.400 1.350 1.410 - - 0 0 - 1.400 1.350 1.410 - - 0 - 0.00%
2017-10-27 0 1.400 1.400 1.420 1.400 1.480 55,000 77,080 1.4015 1.400 1.400 1.420 1.400 1.480 55,000 1.4015 -2.10%
2017-10-26 0 1.430 1.430 1.440 - - 0 0 - 1.430 1.430 1.440 - - 0 - 0.00%
2017-10-25 0 1.430 1.400 1.440 1.400 1.460 121,000 171,770 1.4196 1.430 1.400 1.440 1.400 1.460 121,000 1.4196 -5.30%
2017-10-24 0 1.510 1.470 1.510 1.520 1.520 33,000 50,160 1.5200 1.510 1.470 1.510 1.520 1.520 33,000 1.5200 -0.66%
2017-10-23 0 1.520 1.520 1.530 1.470 1.540 194,000 296,900 1.5304 1.520 1.520 1.530 1.470 1.540 194,000 1.5304 3.40%
2017-10-20 0 1.470 1.460 1.470 1.450 1.500 186,000 273,920 1.4727 1.470 1.460 1.470 1.450 1.500 186,000 1.4727 2.08%
2017-10-19 0 1.440 1.440 1.470 1.440 1.500 305,000 451,720 1.4810 1.440 1.440 1.470 1.440 1.500 305,000 1.4810 -0.69%
2017-10-18 0 1.450 1.410 1.470 1.430 1.470 96,000 138,750 1.4453 1.450 1.410 1.470 1.430 1.470 96,000 1.4453 0.00%
2017-10-17 0 1.450 1.390 1.450 1.390 1.500 74,000 106,310 1.4366 1.450 1.390 1.450 1.390 1.500 74,000 1.4366 4.32%
2017-10-16 0 1.390 1.370 1.470 1.350 1.470 203,000 281,180 1.3851 1.390 1.370 1.470 1.350 1.470 203,000 1.3851 -1.42%
2017-10-13 0 1.410 1.350 1.410 1.380 1.440 134,000 189,770 1.4162 1.410 1.350 1.410 1.380 1.440 134,000 1.4162 -2.76%
2017-10-12 0 1.450 1.370 1.450 - - 0 0 - 1.450 1.370 1.450 - - 0 - 0.00%
2017-10-11 0 1.450 1.410 1.450 1.450 1.450 30,000 43,500 1.4500 1.450 1.410 1.450 1.450 1.450 30,000 1.4500 -0.68%
2017-10-10 0 1.460 1.410 1.460 1.410 1.500 56,000 82,740 1.4775 1.460 1.410 1.460 1.410 1.500 56,000 1.4775 0.00%
2017-10-09 0 1.460 1.390 1.460 - - 0 0 - 1.460 1.390 1.460 - - 0 - -0.68%
2017-10-06 0 1.470 1.400 1.470 1.460 1.470 12,000 17,590 1.4658 1.470 1.400 1.470 1.460 1.470 12,000 1.4658 5.00%
2017-10-04 0 1.400 1.400 1.420 1.400 1.470 83,000 119,210 1.4363 1.400 1.400 1.420 1.400 1.470 83,000 1.4363 -4.76%
2017-10-03 0 1.470 1.320 1.470 1.480 1.480 1,000 1,480 1.4800 1.470 1.320 1.470 1.480 1.480 1,000 1.4800 6.52%
2017-09-29 0 1.380 1.360 1.400 1.380 1.380 36,000 49,680 1.3800 1.380 1.360 1.400 1.380 1.380 36,000 1.3800 -1.43%
2017-09-28 0 1.400 1.400 1.440 1.400 1.480 17,000 23,890 1.4053 1.400 1.400 1.440 1.400 1.480 17,000 1.4053 -4.11%
2017-09-27 0 1.460 1.410 1.460 1.450 1.500 4,000 5,900 1.4750 1.460 1.410 1.460 1.450 1.500 4,000 1.4750 1.39%
2017-09-26 0 1.440 1.410 1.450 1.410 1.440 16,000 22,950 1.4344 1.440 1.410 1.450 1.410 1.440 16,000 1.4344 -0.69%
2017-09-25 0 1.450 1.410 1.460 1.450 1.570 540,000 804,010 1.4889 1.450 1.410 1.460 1.450 1.570 540,000 1.4889 0.00%
2017-09-22 0 1.450 1.450 1.470 1.450 1.540 652,000 981,440 1.5053 1.450 1.450 1.470 1.450 1.540 652,000 1.5053 0.00%
2017-09-21 0 1.450 1.410 1.450 1.410 1.500 877,000 1,273,520 1.4521 1.450 1.410 1.450 1.410 1.500 877,000 1.4521 3.57%
2017-09-20 0 1.400 1.400 1.430 1.350 1.460 776,000 1,088,610 1.4028 1.400 1.400 1.430 1.350 1.460 776,000 1.4028 3.70%
2017-09-19 0 1.350 1.310 1.350 1.330 1.390 242,000 328,560 1.3577 1.350 1.310 1.350 1.330 1.390 242,000 1.3577 6.30%
2017-09-18 0 1.270 1.300 1.310 1.270 1.330 85,000 111,600 1.3129 1.270 1.300 1.310 1.270 1.330 85,000 1.3129 -8.63%
2017-09-15 0 1.390 1.300 1.390 1.300 1.390 41,000 53,590 1.3071 1.390 1.300 1.390 1.300 1.390 41,000 1.3071 2.96%
2017-09-14 0 1.350 1.300 1.350 1.340 1.350 44,000 59,380 1.3495 1.350 1.300 1.350 1.340 1.350 44,000 1.3495 0.75%
2017-09-13 0 1.340 1.330 1.360 1.330 1.350 51,000 68,590 1.3449 1.340 1.330 1.360 1.330 1.350 51,000 1.3449 -2.90%
2017-09-12 0 1.380 1.300 1.390 1.300 1.380 19,000 24,780 1.3042 1.380 1.300 1.390 1.300 1.380 19,000 1.3042 2.22%
2017-09-11 0 1.350 1.350 1.370 1.300 1.440 123,000 164,780 1.3397 1.350 1.350 1.370 1.300 1.440 123,000 1.3397 -1.46%
2017-09-08 0 1.370 1.350 1.370 1.200 1.380 466,000 611,380 1.3120 1.370 1.350 1.370 1.200 1.380 466,000 1.3120 7.87%
2017-09-07 0 1.270 1.270 1.310 1.260 1.260 30,000 37,800 1.2600 1.270 1.270 1.310 1.260 1.260 30,000 1.2600 -2.31%
2017-09-06 0 1.300 1.290 1.330 1.290 1.300 16,000 20,790 1.2994 1.300 1.290 1.330 1.290 1.300 16,000 1.2994 1.56%
2017-09-05 0 1.280 1.250 1.300 1.230 1.280 45,000 57,470 1.2771 1.280 1.250 1.300 1.230 1.280 45,000 1.2771 3.23%
2017-09-04 0 1.240 1.220 1.240 - - 0 0 - 1.240 1.220 1.240 - - 0 - -0.80%
2017-09-01 0 1.250 1.230 1.300 1.250 1.250 39,000 48,750 1.2500 1.250 1.230 1.300 1.250 1.250 39,000 1.2500 -2.34%
2017-08-31 0 1.280 1.260 1.300 1.260 1.280 50,000 63,200 1.2640 1.280 1.260 1.300 1.260 1.280 50,000 1.2640 2.40%
2017-08-30 0 1.250 1.250 1.280 1.250 1.280 114,000 143,460 1.2584 1.250 1.250 1.280 1.250 1.280 114,000 1.2584 -2.34%
2017-08-29 0 1.280 1.270 1.300 1.260 1.310 121,000 155,820 1.2878 1.280 1.270 1.300 1.260 1.310 121,000 1.2878 -1.54%
2017-08-28 0 1.300 1.260 1.300 1.310 1.360 101,000 132,260 1.3095 1.300 1.260 1.300 1.310 1.360 101,000 1.3095 0.78%
2017-08-25 0 1.290 1.260 1.290 1.260 1.300 115,000 148,870 1.2945 1.290 1.260 1.290 1.260 1.300 115,000 1.2945 2.38%
2017-08-24 0 1.260 1.260 1.290 1.250 1.260 31,000 39,010 1.2584 1.260 1.260 1.290 1.250 1.260 31,000 1.2584 1.61%
2017-08-22 0 1.240 1.220 1.270 1.240 1.240 1,000 1,240 1.2400 1.240 1.220 1.270 1.240 1.240 1,000 1.2400 -1.59%
2017-08-21 0 1.260 1.260 1.280 1.230 1.280 154,000 194,240 1.2613 1.260 1.260 1.280 1.230 1.280 154,000 1.2613 -1.56%
2017-08-18 0 1.280 1.250 1.290 1.280 1.280 15,000 19,200 1.2800 1.280 1.250 1.290 1.280 1.280 15,000 1.2800 0.00%
2017-08-17 0 1.280 1.250 1.290 1.250 1.280 358,000 448,320 1.2523 1.280 1.250 1.290 1.250 1.280 358,000 1.2523 -1.54%
2017-08-16 0 1.300 1.280 1.300 1.250 1.300 507,000 648,770 1.2796 1.300 1.280 1.300 1.250 1.300 507,000 1.2796 0.00%
2017-08-15 0 1.300 1.300 1.310 1.240 1.240 114,000 141,360 1.2400 1.300 1.300 1.310 1.240 1.240 114,000 1.2400 3.17%
2017-08-14 0 1.260 1.230 1.260 1.260 1.260 10,000 12,600 1.2600 1.260 1.230 1.260 1.260 1.260 10,000 1.2600 -0.79%
2017-08-11 0 1.270 1.220 1.270 1.210 1.330 26,000 31,580 1.2146 1.270 1.220 1.270 1.210 1.330 26,000 1.2146 1.60%
2017-08-10 0 1.250 1.250 1.290 1.250 1.270 98,000 123,620 1.2614 1.250 1.250 1.290 1.250 1.270 98,000 1.2614 -3.85%
2017-08-09 0 1.300 1.300 1.320 1.230 1.300 90,000 113,940 1.2660 1.300 1.300 1.320 1.230 1.300 90,000 1.2660 1.56%
2017-08-08 0 1.280 1.240 1.280 1.280 1.360 101,000 129,360 1.2808 1.280 1.240 1.280 1.280 1.360 101,000 1.2808 0.00%
2017-08-07 0 1.280 1.280 1.300 1.280 1.310 268,000 346,330 1.2923 1.280 1.280 1.300 1.280 1.310 268,000 1.2923 -5.88%
2017-08-04 0 1.360 1.360 1.390 1.360 1.410 187,000 261,160 1.3966 1.360 1.360 1.390 1.360 1.410 187,000 1.3966 -3.55%
2017-08-03 0 1.410 1.410 1.420 1.210 1.470 1,357,000 1,824,420 1.3445 1.410 1.410 1.420 1.210 1.470 1,357,000 1.3445 17.50%
2017-08-02 0 1.200 1.200 1.210 1.180 1.270 382,000 465,070 1.2175 1.200 1.200 1.210 1.180 1.270 382,000 1.2175 0.00%
2017-08-01 0 1.200 1.200 1.210 1.200 1.230 103,000 124,740 1.2111 1.200 1.200 1.210 1.200 1.230 103,000 1.2111 -3.23%
2017-07-31 0 1.240 1.240 1.250 1.230 1.240 100,000 123,880 1.2388 1.240 1.240 1.250 1.230 1.240 100,000 1.2388 -1.59%
2017-07-28 0 1.260 1.230 1.260 1.250 1.260 13,000 16,280 1.2523 1.260 1.230 1.260 1.250 1.260 13,000 1.2523 -0.79%
2017-07-27 0 1.270 1.250 1.270 1.270 1.290 13,000 16,610 1.2777 1.270 1.250 1.270 1.270 1.290 13,000 1.2777 0.00%
2017-07-26 0 1.270 1.250 1.280 1.240 1.280 74,000 93,520 1.2638 1.270 1.250 1.280 1.240 1.280 74,000 1.2638 -1.55%
2017-07-25 0 1.290 1.260 1.290 - - 0 0 - 1.290 1.260 1.290 - - 0 - 0.00%
2017-07-24 0 1.290 1.270 1.290 1.250 1.290 39,000 49,510 1.2695 1.290 1.270 1.290 1.250 1.290 39,000 1.2695 0.00%
2017-07-21 0 1.290 1.280 1.290 1.240 1.290 36,000 46,080 1.2800 1.290 1.280 1.290 1.240 1.290 36,000 1.2800 0.00%
2017-07-20 0 1.290 1.270 1.290 1.260 1.290 146,000 185,620 1.2714 1.290 1.270 1.290 1.260 1.290 146,000 1.2714 0.00%
2017-07-19 0 1.290 1.250 1.300 1.290 1.290 3,000 3,870 1.2900 1.290 1.250 1.300 1.290 1.290 3,000 1.2900 -0.77%
2017-07-18 0 1.300 1.260 1.300 1.270 1.300 41,000 53,240 1.2985 1.300 1.260 1.300 1.270 1.300 41,000 1.2985 0.00%
2017-07-17 0 1.300 1.270 1.300 1.270 1.300 44,000 56,330 1.2802 1.300 1.270 1.300 1.270 1.300 44,000 1.2802 -2.26%
2017-07-14 0 1.330 1.290 1.330 1.330 1.330 10,000 13,300 1.3300 1.330 1.290 1.330 1.330 1.330 10,000 1.3300 0.00%
2017-07-13 0 1.330 1.290 1.320 1.230 1.440 456,000 588,230 1.2900 1.330 1.290 1.320 1.230 1.440 456,000 1.2900 -3.62%
2017-07-12 0 1.380 1.350 1.400 1.340 1.380 179,000 240,450 1.3433 1.380 1.350 1.400 1.340 1.380 179,000 1.3433 2.22%
2017-07-11 0 1.350 1.300 1.350 1.300 1.360 327,000 428,990 1.3119 1.350 1.300 1.350 1.300 1.360 327,000 1.3119 -3.57%
2017-07-10 0 1.400 1.360 1.400 1.340 1.400 128,000 175,010 1.3673 1.400 1.360 1.400 1.340 1.400 128,000 1.3673 -2.78%
2017-07-07 0 1.440 1.380 1.440 1.380 1.440 11,000 15,240 1.3855 1.440 1.380 1.440 1.380 1.440 11,000 1.3855 -2.04%
2017-07-06 0 1.470 1.360 1.470 1.500 1.500 1,000 1,500 1.5000 1.470 1.360 1.470 1.500 1.500 1,000 1.5000 4.26%
2017-07-05 0 1.410 1.330 1.410 1.440 1.440 1,000 1,440 1.4400 1.410 1.330 1.410 1.440 1.440 1,000 1.4400 2.17%
2017-07-04 0 1.380 1.360 1.380 1.350 1.380 198,000 272,910 1.3783 1.380 1.360 1.380 1.350 1.380 198,000 1.3783 -3.50%
2017-07-03 0 1.430 1.380 1.430 - - 0 0 - 1.430 1.380 1.430 - - 0 - 0.00%
2017-06-30 0 1.430 1.390 1.430 1.440 1.440 10,000 14,400 1.4400 1.430 1.390 1.430 1.440 1.440 10,000 1.4400 -0.69%
2017-06-29 0 1.440 1.380 1.440 - - 0 0 - 1.440 1.380 1.440 - - 0 - 0.00%
2017-06-28 0 1.440 1.400 1.440 1.350 1.440 244,000 337,440 1.3830 1.440 1.400 1.440 1.350 1.440 244,000 1.3830 -0.69%
2017-06-27 0 1.450 1.430 1.460 1.400 1.450 120,000 172,100 1.4342 1.450 1.430 1.460 1.400 1.450 120,000 1.4342 -5.23%
2017-06-26 0 1.530 1.430 1.540 - - 0 0 - 1.530 1.430 1.540 - - 0 - 0.00%
2017-06-23 0 1.530 1.440 1.550 - - 0 0 - 1.530 1.440 1.550 - - 0 - 0.00%
2017-06-22 0 1.530 1.530 1.540 1.490 1.500 122,000 182,150 1.4930 1.530 1.530 1.540 1.490 1.500 122,000 1.4930 -1.29%
2017-06-21 0 1.550 1.470 1.550 - - 0 0 - 1.550 1.470 1.550 - - 0 - -1.27%
2017-06-20 0 1.570 1.510 1.570 - - 0 0 - 1.570 1.510 1.570 - - 0 - -0.63%
2017-06-19 0 1.580 1.510 1.580 1.530 1.600 100,000 155,010 1.5501 1.580 1.510 1.580 1.530 1.600 100,000 1.5501 1.94%
2017-06-16 0 1.550 1.550 1.560 1.470 1.470 12,000 17,640 1.4700 1.550 1.550 1.560 1.470 1.470 12,000 1.4700 1.97%
2017-06-15 0 1.520 1.520 1.570 1.520 1.520 48,000 72,960 1.5200 1.520 1.520 1.570 1.520 1.520 48,000 1.5200 -5.00%
2017-06-14 0 1.600 1.520 1.630 - - 0 0 - 1.600 1.520 1.630 - - 0 - 0.00%
2017-06-13 0 1.600 1.510 1.600 1.580 1.600 100,000 159,870 1.5987 1.600 1.510 1.600 1.580 1.600 100,000 1.5987 1.27%
2017-06-12 0 1.580 1.520 1.590 1.500 1.580 135,000 211,320 1.5653 1.580 1.520 1.590 1.500 1.580 135,000 1.5653 -0.63%
2017-06-09 0 1.590 1.510 1.590 1.600 1.600 10,000 16,000 1.6000 1.590 1.510 1.590 1.600 1.600 10,000 1.6000 -0.62%
2017-06-08 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2017-06-07 0 1.600 1.510 1.600 1.580 1.600 102,000 163,160 1.5996 1.600 1.510 1.600 1.580 1.600 102,000 1.5996 1.27%
2017-06-06 0 1.580 1.460 1.590 1.530 1.580 200,000 315,260 1.5763 1.580 1.460 1.590 1.530 1.580 200,000 1.5763 1.94%
2017-06-05 0 1.550 1.550 1.590 1.510 1.550 142,000 217,420 1.5311 1.550 1.550 1.590 1.510 1.550 142,000 1.5311 0.00%
2017-06-02 0 1.550 1.550 1.590 1.540 1.560 246,000 381,300 1.5500 1.550 1.550 1.590 1.540 1.560 246,000 1.5500 1.31%
2017-06-01 0 1.530 1.520 1.590 1.530 1.650 360,000 589,240 1.6368 1.530 1.520 1.590 1.530 1.650 360,000 1.6368 -1.92%
2017-05-31 0 1.560 1.550 1.620 1.520 1.670 668,000 1,105,250 1.6546 1.560 1.550 1.620 1.520 1.670 668,000 1.6546 -3.11%
2017-05-29 0 1.610 1.520 1.620 1.610 1.610 1,000 1,610 1.6100 1.610 1.520 1.620 1.610 1.610 1,000 1.6100 2.55%
2017-05-26 0 1.570 1.510 1.570 1.520 1.580 157,000 243,180 1.5489 1.570 1.510 1.570 1.520 1.580 157,000 1.5489 -3.09%
2017-05-25 0 1.620 1.600 1.620 1.620 1.740 829,000 1,396,510 1.6846 1.620 1.600 1.620 1.620 1.740 829,000 1.6846 0.00%
2017-05-24 0 1.620 1.600 1.620 1.480 1.650 801,000 1,241,030 1.5494 1.620 1.600 1.620 1.480 1.650 801,000 1.5494 12.50%
2017-05-23 0 1.440 1.440 1.450 1.410 1.430 28,000 39,680 1.4171 1.440 1.440 1.450 1.410 1.430 28,000 1.4171 1.41%
2017-05-22 0 1.420 1.380 1.420 1.390 1.500 279,000 394,390 1.4136 1.420 1.380 1.420 1.390 1.500 279,000 1.4136 -1.39%
2017-05-19 0 1.440 1.410 1.490 1.400 1.480 143,000 203,520 1.4232 1.440 1.410 1.490 1.400 1.480 143,000 1.4232 0.00%
2017-05-18 0 1.440 1.430 1.440 1.400 1.500 460,000 656,500 1.4272 1.440 1.430 1.440 1.400 1.500 460,000 1.4272 -4.00%
2017-05-17 0 1.500 1.500 1.580 1.500 1.540 60,000 90,590 1.5098 1.500 1.500 1.580 1.500 1.540 60,000 1.5098 -0.66%
2017-05-16 0 1.510 1.500 1.550 1.500 1.580 155,000 235,810 1.5214 1.510 1.500 1.550 1.500 1.580 155,000 1.5214 -4.43%
2017-05-15 0 1.580 1.580 1.590 1.530 1.580 48,000 74,940 1.5613 1.580 1.580 1.590 1.530 1.580 48,000 1.5613 -1.25%
2017-05-12 0 1.600 1.600 1.610 1.580 1.580 25,000 39,450 1.5780 1.600 1.600 1.610 1.580 1.580 25,000 1.5780 -1.23%
2017-05-11 0 1.620 1.620 1.630 1.570 1.580 68,000 106,980 1.5732 1.620 1.620 1.630 1.570 1.580 68,000 1.5732 0.62%
2017-05-10 0 1.610 1.580 1.640 - - 0 0 - 1.610 1.580 1.640 - - 0 - 0.00%
2017-05-09 0 1.610 1.580 1.610 1.570 1.620 10,000 15,750 1.5750 1.610 1.580 1.610 1.570 1.620 10,000 1.5750 -1.23%
2017-05-08 0 1.630 1.570 1.630 1.570 1.680 14,000 22,330 1.5950 1.630 1.570 1.630 1.570 1.680 14,000 1.5950 3.16%
2017-05-05 0 1.580 1.580 1.620 1.580 1.590 24,000 37,970 1.5821 1.580 1.580 1.620 1.580 1.590 24,000 1.5821 -2.47%
2017-05-04 0 1.620 1.580 1.620 1.580 1.660 7,000 11,220 1.6029 1.620 1.580 1.620 1.580 1.660 7,000 1.6029 1.25%
2017-05-02 0 1.600 1.580 1.630 1.600 1.680 48,000 78,680 1.6392 1.600 1.580 1.630 1.600 1.680 48,000 1.6392 1.27%
2017-04-28 0 1.580 1.550 1.610 1.580 1.610 34,000 54,480 1.6024 1.580 1.550 1.610 1.580 1.610 34,000 1.6024 -2.47%
2017-04-27 0 1.620 1.620 1.630 1.580 1.620 30,000 48,040 1.6013 1.620 1.620 1.630 1.580 1.620 30,000 1.6013 0.00%
2017-04-26 0 1.620 1.600 1.630 1.230 1.640 411,000 645,020 1.5694 1.620 1.600 1.630 1.230 1.640 411,000 1.5694 -1.22%
2017-04-25 0 1.640 1.640 1.650 1.600 1.640 32,000 52,240 1.6325 1.640 1.640 1.650 1.600 1.640 32,000 1.6325 -1.20%
2017-04-24 0 1.660 1.600 1.660 - - 0 0 - 1.660 1.600 1.660 - - 0 - 0.00%
2017-04-21 0 1.660 1.610 1.660 1.610 1.660 59,000 96,160 1.6298 1.660 1.610 1.660 1.610 1.660 59,000 1.6298 2.47%
2017-04-20 0 1.620 1.660 1.670 1.620 1.680 70,000 116,700 1.6671 1.620 1.660 1.670 1.620 1.680 70,000 1.6671 -1.82%
2017-04-19 0 1.650 1.590 1.650 1.620 1.670 63,000 103,760 1.6470 1.650 1.590 1.650 1.620 1.670 63,000 1.6470 1.85%
2017-04-18 0 1.620 1.600 1.640 1.620 1.660 126,000 207,090 1.6436 1.620 1.600 1.640 1.620 1.660 126,000 1.6436 -2.41%
2017-04-13 0 1.660 1.600 1.660 1.660 1.700 34,000 56,750 1.6691 1.660 1.600 1.660 1.660 1.700 34,000 1.6691 1.84%
2017-04-12 0 1.630 1.630 1.640 1.600 1.640 53,000 85,890 1.6206 1.630 1.630 1.640 1.600 1.640 53,000 1.6206 0.00%
2017-04-11 0 1.630 1.610 1.630 1.630 1.630 1,000 1,630 1.6300 1.630 1.610 1.630 1.630 1.630 1,000 1.6300 0.00%
2017-04-10 0 1.630 1.630 1.640 1.580 1.630 140,000 227,780 1.6270 1.630 1.630 1.640 1.580 1.630 140,000 1.6270 -1.21%
2017-04-07 0 1.650 1.630 1.660 1.600 1.660 213,000 345,490 1.6220 1.650 1.630 1.660 1.600 1.660 213,000 1.6220 2.48%
2017-04-06 0 1.610 1.610 1.640 1.610 1.640 289,000 466,650 1.6147 1.610 1.610 1.640 1.610 1.640 289,000 1.6147 -1.83%
2017-04-05 0 1.640 1.640 1.670 1.610 1.640 156,000 253,760 1.6267 1.640 1.640 1.670 1.610 1.640 156,000 1.6267 0.61%
2017-04-03 0 1.630 1.630 1.650 1.610 1.660 497,000 812,760 1.6353 1.630 1.630 1.650 1.610 1.660 497,000 1.6353 -2.98%
2017-03-31 0 1.680 1.660 1.680 1.660 1.680 249,000 415,700 1.6695 1.680 1.660 1.680 1.660 1.680 249,000 1.6695 -0.59%
2017-03-30 0 1.690 1.680 1.700 1.690 1.690 21,000 35,490 1.6900 1.690 1.680 1.700 1.690 1.690 21,000 1.6900 -0.59%
2017-03-29 0 1.700 1.690 1.700 1.680 1.710 253,000 428,540 1.6938 1.700 1.690 1.700 1.680 1.710 253,000 1.6938 -1.73%
2017-03-28 0 1.730 1.710 1.730 1.700 1.730 35,000 59,700 1.7057 1.730 1.710 1.730 1.700 1.730 35,000 1.7057 0.00%
2017-03-27 0 1.730 1.700 1.730 1.690 1.810 663,000 1,143,640 1.7249 1.730 1.700 1.730 1.690 1.810 663,000 1.7249 -5.46%
2017-03-24 0 1.830 1.810 1.830 1.800 1.830 413,000 749,690 1.8152 1.830 1.810 1.830 1.800 1.830 413,000 1.8152 2.23%
2017-03-23 0 1.790 1.760 1.800 1.720 1.820 285,000 504,190 1.7691 1.790 1.760 1.800 1.720 1.820 285,000 1.7691 4.07%
2017-03-22 0 1.720 1.720 1.750 1.710 1.740 431,000 744,280 1.7269 1.720 1.720 1.750 1.710 1.740 431,000 1.7269 0.00%
2017-03-21 0 1.720 1.720 1.730 1.710 1.730 125,000 214,700 1.7176 1.720 1.720 1.730 1.710 1.730 125,000 1.7176 -0.58%
2017-03-20 0 1.730 1.720 1.730 1.690 1.730 192,000 329,090 1.7140 1.730 1.720 1.730 1.690 1.730 192,000 1.7140 0.00%
2017-03-17 0 1.730 1.710 1.740 1.690 1.740 1,149,000 1,963,540 1.7089 1.730 1.710 1.740 1.690 1.740 1,149,000 1.7089 -1.14%
2017-03-16 0 1.750 1.730 1.750 1.710 1.750 150,000 259,360 1.7291 1.750 1.730 1.750 1.710 1.750 150,000 1.7291 0.57%
2017-03-15 0 1.740 1.740 1.770 1.730 1.750 101,000 175,390 1.7365 1.740 1.740 1.770 1.730 1.750 101,000 1.7365 1.16%
2017-03-14 0 1.720 1.720 1.740 1.710 1.720 26,000 44,480 1.7108 1.720 1.720 1.740 1.710 1.720 26,000 1.7108 -0.58%
2017-03-13 0 1.730 1.720 1.730 1.720 1.730 82,000 141,720 1.7283 1.730 1.720 1.730 1.720 1.730 82,000 1.7283 0.58%
2017-03-10 0 1.720 1.720 1.740 1.710 1.740 127,000 220,520 1.7364 1.720 1.720 1.740 1.710 1.740 127,000 1.7364 -1.15%
2017-03-09 0 1.740 1.720 1.740 1.680 1.750 1,119,000 1,922,910 1.7184 1.740 1.720 1.740 1.680 1.750 1,119,000 1.7184 -0.57%
2017-03-08 0 1.750 1.750 1.780 1.750 1.760 236,000 413,530 1.7522 1.750 1.750 1.780 1.750 1.760 236,000 1.7522 -0.57%
2017-03-07 0 1.760 1.750 1.770 1.760 1.780 194,000 342,580 1.7659 1.760 1.750 1.770 1.760 1.780 194,000 1.7659 0.00%
2017-03-06 0 1.760 1.760 1.780 1.760 1.760 96,000 168,960 1.7600 1.760 1.760 1.780 1.760 1.760 96,000 1.7600 0.00%
2017-03-03 0 1.760 1.760 1.780 1.740 1.780 327,000 574,910 1.7581 1.760 1.760 1.780 1.740 1.780 327,000 1.7581 0.00%
2017-03-02 0 1.760 1.760 1.780 1.760 1.780 51,000 90,240 1.7694 1.760 1.760 1.780 1.760 1.780 51,000 1.7694 -1.68%
2017-03-01 0 1.790 1.770 1.800 1.770 1.800 42,000 74,690 1.7783 1.790 1.770 1.800 1.770 1.800 42,000 1.7783 1.13%
2017-02-28 0 1.770 1.770 1.780 1.760 1.760 90,000 158,400 1.7600 1.770 1.770 1.780 1.760 1.760 90,000 1.7600 -0.56%
2017-02-27 0 1.780 1.770 1.780 1.760 1.780 71,000 125,370 1.7658 1.780 1.770 1.780 1.760 1.780 71,000 1.7658 0.00%
2017-02-24 0 1.780 1.780 1.790 1.760 1.790 339,000 600,370 1.7710 1.780 1.780 1.790 1.760 1.790 339,000 1.7710 0.56%
2017-02-23 0 1.770 1.760 1.770 1.770 1.800 269,000 482,010 1.7919 1.770 1.760 1.770 1.770 1.800 269,000 1.7919 0.57%
2017-02-22 0 1.760 1.760 1.800 1.750 1.830 413,000 733,810 1.7768 1.760 1.760 1.800 1.750 1.830 413,000 1.7768 -1.12%
2017-02-21 0 1.780 1.780 1.790 1.760 1.780 276,000 488,500 1.7699 1.780 1.780 1.790 1.760 1.780 276,000 1.7699 1.14%
2017-02-20 0 1.760 1.750 1.760 1.760 1.800 290,000 513,180 1.7696 1.760 1.750 1.760 1.760 1.800 290,000 1.7696 -1.12%
2017-02-17 0 1.780 1.780 1.810 1.780 1.810 198,000 356,450 1.8003 1.780 1.780 1.810 1.780 1.810 198,000 1.8003 -1.66%
2017-02-16 0 1.810 1.810 1.830 1.810 1.840 187,000 341,490 1.8261 1.810 1.810 1.830 1.810 1.840 187,000 1.8261 -0.55%
2017-02-15 0 1.820 1.820 1.830 1.820 1.850 242,000 442,200 1.8273 1.820 1.820 1.830 1.820 1.850 242,000 1.8273 0.00%
2017-02-14 0 1.820 1.820 1.850 1.820 1.830 173,000 315,060 1.8212 1.820 1.820 1.850 1.820 1.830 173,000 1.8212 0.00%
2017-02-13 0 1.820 1.820 1.840 1.810 1.830 131,000 238,400 1.8198 1.820 1.820 1.840 1.810 1.830 131,000 1.8198 0.00%
2017-02-10 0 1.820 1.820 1.830 1.820 1.830 206,000 375,130 1.8210 1.820 1.820 1.830 1.820 1.830 206,000 1.8210 0.55%
2017-02-09 0 1.810 1.810 1.820 1.760 1.820 520,000 933,090 1.7944 1.810 1.810 1.820 1.760 1.820 520,000 1.7944 -0.55%
2017-02-08 0 1.820 1.820 1.830 1.770 1.840 879,000 1,602,310 1.8229 1.820 1.820 1.830 1.770 1.840 879,000 1.8229 2.82%
2017-02-07 0 1.770 1.770 1.790 1.720 1.830 988,000 1,747,700 1.7689 1.770 1.770 1.790 1.720 1.830 988,000 1.7689 -3.28%
2017-02-06 0 1.830 1.830 1.850 1.800 1.840 666,000 1,213,190 1.8216 1.830 1.830 1.850 1.800 1.840 666,000 1.8216 -0.54%
2017-02-03 0 1.840 1.840 1.860 1.820 1.850 296,000 540,840 1.8272 1.840 1.840 1.860 1.820 1.850 296,000 1.8272 -0.54%
2017-02-02 0 1.850 1.840 1.850 1.820 1.850 127,880 235,708 1.8432 1.850 1.840 1.850 1.820 1.850 127,880 1.8432 1.09%
2017-02-01 0 1.830 1.830 1.840 1.800 1.840 248,000 450,980 1.8185 1.830 1.830 1.840 1.800 1.840 248,000 1.8185 -1.08%
2017-01-27 0 1.850 1.850 1.860 1.830 1.860 247,000 454,840 1.8415 1.850 1.850 1.860 1.830 1.860 247,000 1.8415 -0.54%
2017-01-26 0 1.860 1.850 1.870 1.850 1.860 65,000 120,300 1.8508 1.860 1.850 1.870 1.850 1.860 65,000 1.8508 0.54%
2017-01-25 0 1.850 1.850 1.870 1.850 1.870 90,000 167,210 1.8579 1.850 1.850 1.870 1.850 1.870 90,000 1.8579 -1.07%
2017-01-24 0 1.870 1.860 1.870 1.780 1.880 379,000 695,550 1.8352 1.870 1.860 1.870 1.780 1.880 379,000 1.8352 -0.53%
2017-01-23 0 1.880 1.860 1.880 1.860 1.900 342,000 638,890 1.8681 1.880 1.860 1.880 1.860 1.900 342,000 1.8681 0.00%
2017-01-20 0 1.880 1.870 1.880 1.870 1.910 179,000 337,760 1.8869 1.880 1.870 1.880 1.870 1.910 179,000 1.8869 -1.57%
2017-01-19 0 1.910 1.880 1.910 1.870 1.910 190,000 357,220 1.8801 1.910 1.880 1.910 1.870 1.910 190,000 1.8801 0.00%
2017-01-18 0 1.910 1.890 1.910 1.890 1.940 200,000 382,870 1.9144 1.910 1.890 1.910 1.890 1.940 200,000 1.9144 1.06%
2017-01-17 0 1.890 1.890 1.910 1.890 1.910 356,000 675,790 1.8983 1.890 1.890 1.910 1.890 1.910 356,000 1.8983 -1.05%
2017-01-16 0 1.910 1.910 1.920 1.900 1.950 495,000 945,760 1.9106 1.910 1.910 1.920 1.900 1.950 495,000 1.9106 -0.52%
2017-01-13 0 1.920 1.910 1.920 1.850 1.930 809,000 1,545,380 1.9102 1.920 1.910 1.920 1.850 1.930 809,000 1.9102 1.59%
2017-01-12 0 1.890 1.890 1.900 1.880 1.960 1,088,000 2,078,620 1.9105 1.890 1.890 1.900 1.880 1.960 1,088,000 1.9105 -3.57%
2017-01-11 0 1.960 1.950 1.960 1.870 2.010 1,447,000 2,774,540 1.9174 1.960 1.950 1.960 1.870 2.010 1,447,000 1.9174 -0.51%
2017-01-10 0 1.970 1.960 1.970 1.950 2.080 3,319,000 6,606,670 1.9906 1.970 1.960 1.970 1.950 2.080 3,319,000 1.9906 -5.29%
2017-01-09 0 2.080 2.050 2.080 2.050 2.150 1,927,000 4,023,380 2.0879 2.080 2.050 2.080 2.050 2.150 1,927,000 2.0879 -2.35%
2017-01-06 0 2.130 2.090 2.130 2.080 2.160 880,000 1,863,740 2.1179 2.130 2.090 2.130 2.080 2.160 880,000 2.1179 0.00%
2017-01-05 0 2.130 2.110 2.130 2.070 2.170 2,047,000 4,333,640 2.1171 2.130 2.110 2.130 2.070 2.170 2,047,000 2.1171 1.91%
2017-01-04 0 2.090 2.080 2.090 2.050 2.330 14,766,000 32,680,850 2.2133 2.090 2.080 2.090 2.050 2.330 14,766,000 2.2133 0.97%
2017-01-03 0 2.070 2.060 2.070 2.000 2.150 3,686,000 7,612,960 2.0654 2.070 2.060 2.070 2.000 2.150 3,686,000 2.0654 4.55%
2016-12-30 0 1.980 1.970 1.990 1.970 2.050 3,438,000 6,847,890 1.9918 1.980 1.970 1.990 1.970 2.050 3,438,000 1.9918 -0.50%
2016-12-29 0 1.990 1.990 2.000 1.980 2.000 755,000 1,500,220 1.9870 1.990 1.990 2.000 1.980 2.000 755,000 1.9870 0.00%
2016-12-28 0 1.990 1.990 2.000 1.980 2.010 1,835,000 3,665,890 1.9978 1.990 1.990 2.000 1.980 2.010 1,835,000 1.9978 -1.00%
2016-12-23 0 2.010 2.000 2.020 2.000 2.020 2,460,000 4,937,340 2.0070 2.010 2.000 2.020 2.000 2.020 2,460,000 2.0070 0.00%
2016-12-22 0 2.010 2.000 2.010 2.000 2.030 2,371,000 4,765,120 2.0098 2.010 2.000 2.010 2.000 2.030 2,371,000 2.0098 -0.99%
2016-12-21 0 2.030 2.020 2.030 2.020 2.050 522,000 1,060,910 2.0324 2.030 2.020 2.030 2.020 2.050 522,000 2.0324 0.00%
2016-12-20 0 2.030 2.020 2.030 2.020 2.050 999,000 2,036,440 2.0385 2.030 2.020 2.030 2.020 2.050 999,000 2.0385 0.00%
2016-12-19 0 2.030 2.030 2.040 2.030 2.050 1,089,000 2,215,880 2.0348 2.030 2.030 2.040 2.030 2.050 1,089,000 2.0348 -0.49%
2016-12-16 0 2.040 2.040 2.050 2.040 2.060 423,000 866,570 2.0486 2.040 2.040 2.050 2.040 2.060 423,000 2.0486 -0.49%
2016-12-15 0 2.050 2.040 2.050 2.020 2.060 4,187,000 8,519,790 2.0348 2.050 2.040 2.050 2.020 2.060 4,187,000 2.0348 0.49%
2016-12-14 0 2.040 2.030 2.050 2.030 2.050 3,405,000 6,922,190 2.0329 2.040 2.030 2.050 2.030 2.050 3,405,000 2.0329 -0.49%
2016-12-13 0 2.050 2.030 2.050 2.020 2.070 3,431,000 6,998,810 2.0399 2.050 2.030 2.050 2.020 2.070 3,431,000 2.0399 1.99%
2016-12-12 0 2.010 2.010 2.030 2.010 2.020 2,979,000 6,014,830 2.0191 2.010 2.010 2.030 2.010 2.020 2,979,000 2.0191 -0.99%
2016-12-09 0 2.030 2.020 2.030 2.020 2.030 268,000 541,940 2.0222 2.030 2.020 2.030 2.020 2.030 268,000 2.0222 0.50%
2016-12-08 0 2.020 2.020 2.030 2.010 2.040 2,704,000 5,470,810 2.0232 2.020 2.020 2.030 2.010 2.040 2,704,000 2.0232 -0.49%
2016-12-07 0 2.030 2.020 2.030 2.010 2.040 2,837,000 5,744,370 2.0248 2.030 2.020 2.030 2.010 2.040 2,837,000 2.0248 0.50%
2016-12-06 0 2.020 2.020 2.040 2.010 2.050 1,655,000 3,337,680 2.0167 2.020 2.020 2.040 2.010 2.050 1,655,000 2.0167 0.50%
2016-12-05 0 2.010 2.010 2.020 2.010 2.020 612,000 1,235,100 2.0181 2.010 2.010 2.020 2.010 2.020 612,000 2.0181 -0.50%
2016-12-02 0 2.020 2.020 2.030 2.020 2.040 432,000 873,320 2.0216 2.020 2.020 2.030 2.020 2.040 432,000 2.0216 -0.98%
2016-12-01 0 2.040 2.020 2.040 2.020 2.040 4,248,000 8,622,040 2.0297 2.040 2.020 2.040 2.020 2.040 4,248,000 2.0297 1.49%
2016-11-30 0 2.010 2.010 2.020 2.010 2.020 2,469,000 4,963,090 2.0102 2.010 2.010 2.020 2.010 2.020 2,469,000 2.0102 -0.50%
2016-11-29 0 2.020 2.010 2.020 2.010 2.030 3,574,000 7,192,440 2.0124 2.020 2.010 2.020 2.010 2.030 3,574,000 2.0124 0.00%
2016-11-28 0 2.020 2.020 2.030 2.000 2.040 5,309,000 10,681,690 2.0120 2.020 2.020 2.030 2.000 2.040 5,309,000 2.0120 0.00%
2016-11-25 0 2.020 2.020 2.030 2.020 2.080 3,259,000 6,612,160 2.0289 2.020 2.020 2.030 2.020 2.080 3,259,000 2.0289 -1.94%
2016-11-24 0 2.060 2.050 2.060 2.010 2.070 11,104,000 22,397,260 2.0170 2.060 2.050 2.060 2.010 2.070 11,104,000 2.0170 1.48%
2016-11-23 0 2.030 2.010 2.030 2.010 2.310 8,469,000 17,722,710 2.0927 2.030 2.010 2.030 2.010 2.310 8,469,000 2.0927 4.10%
2016-11-22 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2016-11-18 0 1.950 1.950 2.000 1.950 2.010 484,000 964,300 1.9924 1.950 1.950 2.000 1.950 2.010 484,000 1.9924 -4.88%
2016-11-17 0 2.050 2.000 2.060 1.980 2.050 880,000 1,763,060 2.0035 2.050 2.000 2.060 1.980 2.050 880,000 2.0035 4.59%
2016-11-16 0 1.960 1.950 1.980 1.950 2.000 132,000 259,980 1.9695 1.960 1.950 1.980 1.950 2.000 132,000 1.9695 0.51%
2016-11-15 0 1.950 1.910 1.950 1.910 2.020 431,000 853,300 1.9798 1.950 1.910 1.950 1.910 2.020 431,000 1.9798 2.63%
2016-11-14 0 1.900 1.880 1.910 1.900 1.910 57,000 108,420 1.9021 1.900 1.880 1.910 1.900 1.910 57,000 1.9021 -0.52%
2016-11-11 0 1.910 1.890 1.910 - - 0 0 - 1.910 1.890 1.910 - - 0 - -1.04%
2016-11-10 0 1.930 1.910 1.930 1.900 1.960 127,000 242,480 1.9093 1.930 1.910 1.930 1.900 1.960 127,000 1.9093 -0.52%
2016-11-09 0 1.940 1.890 1.940 1.880 1.940 244,000 464,170 1.9023 1.940 1.890 1.940 1.880 1.940 244,000 1.9023 0.00%
2016-11-08 0 1.940 1.920 1.940 1.910 1.970 70,000 134,800 1.9257 1.940 1.920 1.940 1.910 1.970 70,000 1.9257 -1.02%
2016-11-07 0 1.960 1.900 1.960 1.890 1.970 212,000 406,940 1.9195 1.960 1.900 1.960 1.890 1.970 212,000 1.9195 -1.51%
2016-11-04 0 1.990 1.950 1.990 1.910 2.150 2,291,000 4,527,190 1.9761 1.990 1.950 1.990 1.910 2.150 2,291,000 1.9761 4.19%
2016-11-03 0 1.910 1.900 1.910 1.890 1.920 6,000 11,370 1.8950 1.910 1.900 1.910 1.890 1.920 6,000 1.8950 -1.04%
2016-11-02 0 1.930 1.910 1.930 1.880 1.950 114,000 215,850 1.8934 1.930 1.910 1.930 1.880 1.950 114,000 1.8934 -0.52%
2016-11-01 0 1.940 1.900 1.940 - - 0 0 - 1.940 1.900 1.940 - - 0 - 0.00%
2016-10-31 0 1.940 1.890 1.950 1.890 1.980 132,000 253,550 1.9208 1.940 1.890 1.950 1.890 1.980 132,000 1.9208 0.00%
2016-10-28 0 1.940 1.930 1.940 1.900 1.960 786,000 1,520,970 1.9351 1.940 1.930 1.940 1.900 1.960 786,000 1.9351 0.00%
2016-10-27 0 1.940 1.890 1.940 1.910 1.950 10,000 19,200 1.9200 1.940 1.890 1.940 1.910 1.950 10,000 1.9200 0.00%
2016-10-26 0 1.940 1.880 1.940 1.880 1.980 1,442,000 2,763,570 1.9165 1.940 1.880 1.940 1.880 1.980 1,442,000 1.9165 0.52%
2016-10-25 0 1.930 1.910 1.930 1.900 1.980 1,121,000 2,142,040 1.9108 1.930 1.910 1.930 1.900 1.980 1,121,000 1.9108 -2.03%
2016-10-24 0 1.970 1.910 1.970 1.900 1.970 2,000 3,870 1.9350 1.970 1.910 1.970 1.900 1.970 2,000 1.9350 3.14%
2016-10-20 0 1.910 1.910 1.980 1.910 1.980 16,000 31,100 1.9438 1.910 1.910 1.980 1.910 1.980 16,000 1.9438 -3.54%
2016-10-19 0 1.980 1.910 1.980 1.910 1.990 21,000 40,980 1.9514 1.980 1.910 1.980 1.910 1.990 21,000 1.9514 -1.00%
2016-10-18 0 2.000 1.900 2.000 1.980 2.000 2,000 3,980 1.9900 2.000 1.900 2.000 1.980 2.000 2,000 1.9900 2.56%
2016-10-17 0 1.950 1.940 1.950 1.900 1.990 30,000 58,120 1.9373 1.950 1.940 1.950 1.900 1.990 30,000 1.9373 0.00%
2016-10-14 0 1.950 1.950 1.990 1.950 2.040 1,321,000 2,621,780 1.9847 1.950 1.950 1.990 1.950 2.040 1,321,000 1.9847 -0.51%
2016-10-13 0 1.960 1.960 1.970 1.900 2.000 2,730,000 5,312,590 1.9460 1.960 1.960 1.970 1.900 2.000 2,730,000 1.9460 3.16%
2016-10-12 0 1.900 1.900 1.910 1.870 1.910 299,000 567,620 1.8984 1.900 1.900 1.910 1.870 1.910 299,000 1.8984 1.60%
2016-10-11 0 1.870 1.850 1.870 1.850 1.870 15,000 27,990 1.8660 1.870 1.850 1.870 1.850 1.870 15,000 1.8660 -0.53%
2016-10-07 0 1.880 1.880 1.890 1.880 1.910 538,000 1,026,520 1.9080 1.880 1.880 1.890 1.880 1.910 538,000 1.9080 0.00%
2016-10-06 0 1.880 1.820 1.890 - - 0 0 - 1.880 1.820 1.890 - - 0 - 0.00%
2016-10-05 0 1.880 1.830 1.880 1.820 1.900 88,000 161,820 1.8389 1.880 1.830 1.880 1.820 1.900 88,000 1.8389 1.08%
2016-10-04 0 1.860 1.830 1.860 1.830 1.860 25,000 46,040 1.8416 1.860 1.830 1.860 1.830 1.860 25,000 1.8416 -0.53%
2016-10-03 0 1.870 1.850 1.870 1.830 1.870 126,000 232,470 1.8450 1.870 1.850 1.870 1.830 1.870 126,000 1.8450 -1.06%
2016-09-30 0 1.890 1.860 1.890 1.860 1.900 9,000 16,850 1.8722 1.890 1.860 1.890 1.860 1.900 9,000 1.8722 0.00%
2016-09-29 0 1.890 1.880 1.900 1.880 1.950 1,480,000 2,804,750 1.8951 1.890 1.880 1.900 1.880 1.950 1,480,000 1.8951 0.00%
2016-09-28 0 1.890 1.890 1.900 1.880 1.900 150,000 282,770 1.8851 1.890 1.890 1.900 1.880 1.900 150,000 1.8851 -0.53%
2016-09-27 0 1.900 1.860 1.900 1.840 1.900 6,000 11,100 1.8500 1.900 1.860 1.900 1.840 1.900 6,000 1.8500 0.53%
2016-09-26 0 1.890 1.840 1.890 1.880 1.930 200,000 380,150 1.9008 1.890 1.840 1.890 1.880 1.930 200,000 1.9008 0.00%
2016-09-23 0 1.890 1.840 1.890 1.850 1.890 117,000 217,600 1.8598 1.890 1.840 1.890 1.850 1.890 117,000 1.8598 -1.56%
2016-09-22 0 1.920 1.900 1.920 1.880 1.950 113,000 214,470 1.8980 1.920 1.900 1.920 1.880 1.950 113,000 1.8980 0.00%
2016-09-21 0 1.920 1.860 1.920 1.810 1.960 1,357,000 2,548,650 1.8782 1.920 1.860 1.920 1.810 1.960 1,357,000 1.8782 -0.52%
2016-09-20 0 1.930 1.900 1.910 1.850 1.950 273,000 512,420 1.8770 1.930 1.900 1.910 1.850 1.950 273,000 1.8770 1.05%
2016-09-19 0 1.910 1.900 1.910 1.860 1.910 19,000 35,880 1.8884 1.910 1.900 1.910 1.860 1.910 19,000 1.8884 0.53%
2016-09-15 0 1.900 1.900 1.940 1.890 1.990 178,000 338,490 1.9016 1.900 1.900 1.940 1.890 1.990 178,000 1.9016 -4.52%
2016-09-14 0 1.990 1.880 1.990 1.850 2.000 3,001,000 5,979,730 1.9926 1.990 1.880 1.990 1.850 2.000 3,001,000 1.9926 3.65%
2016-09-13 0 1.920 1.870 1.930 1.880 1.930 88,000 165,530 1.8810 1.920 1.870 1.930 1.880 1.930 88,000 1.8810 -1.03%
2016-09-12 0 1.940 1.840 1.950 1.840 1.950 294,000 546,580 1.8591 1.940 1.840 1.950 1.840 1.950 294,000 1.8591 0.52%
2016-09-09 0 1.930 1.870 1.960 1.900 1.970 1,386,000 2,904,350 2.0955 1.930 1.870 1.960 1.900 1.970 1,386,000 2.0955 -2.03%
2016-09-08 0 1.970 1.910 1.960 1.860 1.990 2,271,000 4,682,150 2.0617 1.970 1.910 1.960 1.860 1.990 2,271,000 2.0617 3.68%
2016-09-07 0 1.900 1.880 1.940 1.880 2.000 817,000 1,693,160 2.0724 1.900 1.880 1.940 1.880 2.000 817,000 2.0724 -5.00%
2016-09-06 0 2.000 1.950 2.000 1.810 2.030 2,598,000 5,499,620 2.1169 2.000 1.950 2.000 1.810 2.030 2,598,000 2.1169 4.71%
2016-09-05 0 1.910 1.820 1.910 1.820 1.910 21,000 38,310 1.8243 1.910 1.820 1.910 1.820 1.910 21,000 1.8243 -0.52%
2016-09-02 0 1.920 1.900 1.920 1.900 1.950 365,000 700,990 1.9205 1.920 1.900 1.920 1.900 1.950 365,000 1.9205 3.78%
2016-09-01 0 1.850 1.810 1.860 1.780 1.860 39,000 71,910 1.8438 1.850 1.810 1.860 1.780 1.860 39,000 1.8438 0.00%
2016-08-31 0 1.850 1.810 1.860 - - 0 0 - 1.850 1.810 1.860 - - 0 - 0.00%
2016-08-30 0 1.850 1.820 1.850 1.820 1.850 15,000 27,380 1.8253 1.850 1.820 1.850 1.820 1.850 15,000 1.8253 -1.07%
2016-08-29 0 1.870 1.820 1.870 1.830 1.880 177,000 331,500 1.8729 1.870 1.820 1.870 1.830 1.880 177,000 1.8729 -0.53%
2016-08-26 0 1.880 1.820 1.880 1.860 1.880 2,000 3,740 1.8700 1.880 1.820 1.880 1.860 1.880 2,000 1.8700 0.00%
2016-08-25 0 1.880 1.820 1.880 1.810 1.940 249,000 460,860 1.8508 1.880 1.820 1.880 1.810 1.940 249,000 1.8508 -1.05%
2016-08-24 0 1.900 1.850 1.900 1.810 1.920 106,000 197,830 1.8663 1.900 1.850 1.900 1.810 1.920 106,000 1.8663 -2.06%
2016-08-23 0 1.940 1.880 1.940 1.900 1.940 15,000 28,600 1.9067 1.940 1.880 1.940 1.900 1.940 15,000 1.9067 -1.02%
2016-08-22 0 1.960 1.850 1.960 1.850 1.960 200,000 377,530 1.8877 1.960 1.850 1.960 1.850 1.960 200,000 1.8877 -1.51%
2016-08-19 0 1.990 1.880 1.990 1.860 1.990 110,000 207,700 1.8882 1.990 1.880 1.990 1.860 1.990 110,000 1.8882 -0.50%
2016-08-18 0 2.000 1.870 2.000 1.900 2.010 30,000 58,810 1.9603 2.000 1.870 2.000 1.900 2.010 30,000 1.9603 4.17%
2016-08-17 0 1.920 1.860 1.920 1.900 2.020 1,992,000 3,910,470 1.9631 1.920 1.860 1.920 1.900 2.020 1,992,000 1.9631 1.59%
2016-08-16 0 1.890 1.800 1.890 1.840 1.900 21,000 39,040 1.8590 1.890 1.800 1.890 1.840 1.900 21,000 1.8590 2.16%
2016-08-15 0 1.850 1.810 1.850 1.850 1.860 103,000 190,650 1.8510 1.850 1.810 1.850 1.850 1.860 103,000 1.8510 -0.54%
2016-08-12 0 1.860 1.850 1.880 1.860 1.860 60,000 111,600 1.8600 1.860 1.850 1.880 1.860 1.860 60,000 1.8600 -1.59%
2016-08-11 0 1.890 1.830 1.890 1.810 1.890 86,000 157,510 1.8315 1.890 1.830 1.890 1.810 1.890 86,000 1.8315 1.07%
2016-08-10 0 1.870 1.780 1.870 1.770 1.930 14,000 25,250 1.8036 1.870 1.780 1.870 1.770 1.930 14,000 1.8036 1.08%
2016-08-09 0 1.850 1.760 1.850 - - 0 0 - 1.850 1.760 1.850 - - 0 - -0.54%
2016-08-08 0 1.860 1.770 1.860 1.860 1.860 100,000 186,000 1.8600 1.860 1.770 1.860 1.860 1.860 100,000 1.8600 -1.59%
2016-08-05 0 1.890 1.860 1.890 1.760 1.890 96,000 170,310 1.7741 1.890 1.860 1.890 1.760 1.890 96,000 1.7741 3.28%
2016-08-04 0 1.830 1.780 1.830 1.770 1.940 225,000 406,150 1.8051 1.830 1.780 1.830 1.770 1.940 225,000 1.8051 0.55%
2016-08-03 0 1.820 1.820 1.840 1.810 1.840 67,000 122,170 1.8234 1.820 1.820 1.840 1.810 1.840 67,000 1.8234 -5.70%
2016-08-01 0 1.930 1.870 1.950 - - 0 0 - 1.930 1.870 1.950 - - 0 - 0.00%
2016-07-29 0 1.930 1.840 1.930 1.930 1.940 1,210,000 2,347,360 1.9400 1.930 1.840 1.930 1.930 1.940 1,210,000 1.9400 -2.53%
2016-07-28 0 1.980 1.910 1.980 1.890 1.980 110,000 209,630 1.9057 1.980 1.910 1.980 1.890 1.980 110,000 1.9057 3.13%
2016-07-27 0 1.920 1.860 1.920 1.860 1.920 2,000 3,780 1.8900 1.920 1.860 1.920 1.860 1.920 2,000 1.8900 0.00%
2016-07-26 0 1.920 1.900 1.930 1.920 1.930 10,000 19,250 1.9250 1.920 1.900 1.930 1.920 1.930 10,000 1.9250 0.00%
2016-07-25 0 1.920 1.890 1.920 1.870 1.920 15,000 28,440 1.8960 1.920 1.890 1.920 1.870 1.920 15,000 1.8960 -1.03%
2016-07-22 0 1.940 1.930 1.950 1.900 1.950 514,000 991,360 1.9287 1.940 1.930 1.950 1.900 1.950 514,000 1.9287 -1.52%
2016-07-21 0 1.970 1.910 1.970 1.900 1.980 108,000 209,950 1.9440 1.970 1.910 1.970 1.900 1.980 108,000 1.9440 -0.51%
2016-07-20 0 1.980 1.960 1.980 1.960 2.000 93,000 182,450 1.9618 1.980 1.960 1.980 1.960 2.000 93,000 1.9618 1.02%
2016-07-19 0 1.960 1.790 1.960 1.850 2.100 751,000 1,498,220 1.9950 1.960 1.790 1.960 1.850 2.100 751,000 1.9950 5.38%
2016-07-18 0 1.860 1.780 1.870 1.810 1.890 128,000 234,970 1.8357 1.860 1.780 1.870 1.810 1.890 128,000 1.8357 -1.59%
2016-07-15 0 1.890 1.830 1.890 1.830 1.940 187,000 348,430 1.8633 1.890 1.830 1.890 1.830 1.940 187,000 1.8633 -3.08%
2016-07-14 0 1.950 1.870 1.950 1.860 1.990 422,000 834,180 1.9767 1.950 1.870 1.950 1.860 1.990 422,000 1.9767 0.00%
2016-07-13 0 1.950 1.840 1.950 1.850 1.980 642,000 1,236,460 1.9260 1.950 1.840 1.950 1.850 1.980 642,000 1.9260 -1.02%
2016-07-12 0 1.970 1.910 2.000 - - 2,000 3,940 1.9700 1.970 1.910 2.000 - - 2,000 1.9700 0.00%
2016-07-11 0 1.970 1.830 1.970 - - 0 0 - 1.970 1.830 1.970 - - 0 - 0.00%
2016-07-08 0 1.970 1.900 1.970 1.980 1.980 10,000 19,800 1.9800 1.970 1.900 1.970 1.980 1.980 10,000 1.9800 -1.99%
2016-07-07 0 2.010 1.900 2.020 1.850 2.010 346,000 678,720 1.9616 2.010 1.900 2.020 1.850 2.010 346,000 1.9616 -1.47%
2016-07-06 0 2.040 1.830 2.040 - - 0 0 - 2.040 1.830 2.040 - - 0 - -0.97%
2016-07-05 0 2.060 1.870 2.060 2.000 2.060 21,000 42,060 2.0029 2.060 1.870 2.060 2.000 2.060 21,000 2.0029 -1.90%
2016-07-04 0 2.100 1.930 2.100 1.900 2.150 525,000 1,099,890 2.0950 2.100 1.930 2.100 1.900 2.150 525,000 2.0950 8.81%
2016-06-30 0 1.930 1.760 1.930 - - 0 0 - 1.930 1.760 1.930 - - 0 - 0.00%
2016-06-29 0 1.930 1.740 1.940 - - 0 0 - 1.930 1.740 1.940 - - 0 - -0.52%
2016-06-28 0 1.940 1.800 1.950 1.840 1.940 40,000 75,090 1.8773 1.940 1.800 1.950 1.840 1.940 40,000 1.8773 3.74%
2016-06-27 0 1.870 1.800 1.920 - - 0 0 - 1.870 1.800 1.920 - - 0 - 0.00%
2016-06-24 0 1.870 1.820 1.880 1.700 1.920 107,000 194,810 1.8207 1.870 1.820 1.880 1.700 1.920 107,000 1.8207 -2.60%
2016-06-23 0 1.920 1.870 1.920 1.920 1.980 558,000 1,099,100 1.9697 1.920 1.870 1.920 1.920 1.980 558,000 1.9697 0.00%
2016-06-22 0 1.920 1.870 1.930 1.800 1.920 108,000 201,670 1.8673 1.920 1.870 1.930 1.800 1.920 108,000 1.8673 -1.03%
2016-06-21 0 1.940 1.940 1.950 1.900 1.950 123,000 237,270 1.9290 1.940 1.940 1.950 1.900 1.950 123,000 1.9290 0.00%
2016-06-20 0 1.940 1.940 1.950 1.860 1.930 31,000 59,480 1.9187 1.940 1.940 1.950 1.860 1.930 31,000 1.9187 0.00%
2016-06-17 0 1.940 1.880 1.950 1.880 1.950 36,000 67,910 1.8864 1.940 1.880 1.950 1.880 1.950 36,000 1.8864 -1.02%
2016-06-16 0 1.960 1.890 1.960 1.950 1.960 13,000 25,360 1.9508 1.960 1.890 1.960 1.950 1.960 13,000 1.9508 -1.01%
2016-06-15 0 1.980 1.900 1.980 1.870 1.980 111,000 213,300 1.9216 1.980 1.900 1.980 1.870 1.980 111,000 1.9216 4.76%
2016-06-14 0 1.890 1.850 1.890 1.850 1.900 45,000 84,750 1.8833 1.890 1.850 1.890 1.850 1.900 45,000 1.8833 1.61%
2016-06-13 0 1.860 1.820 1.860 1.810 1.900 167,000 310,510 1.8593 1.860 1.820 1.860 1.810 1.900 167,000 1.8593 -2.62%
2016-06-10 0 1.910 1.860 1.920 1.850 1.920 268,000 507,070 1.8921 1.910 1.860 1.920 1.850 1.920 268,000 1.8921 -0.52%
2016-06-08 0 1.920 1.860 1.920 - - 0 0 - 1.920 1.860 1.920 - - 0 - 0.00%
2016-06-07 0 1.920 1.890 1.910 1.860 1.950 54,000 103,300 1.9130 1.920 1.890 1.910 1.860 1.950 54,000 1.9130 -1.54%
2016-06-06 0 1.950 1.910 1.950 1.900 2.000 113,000 217,530 1.9250 1.950 1.910 1.950 1.900 2.000 113,000 1.9250 -1.52%
2016-06-03 0 1.980 1.960 1.970 1.950 2.040 179,000 355,780 1.9876 1.980 1.960 1.970 1.950 2.040 179,000 1.9876 -2.94%
2016-06-02 0 2.040 1.990 2.040 1.910 2.070 581,000 1,175,010 2.0224 2.040 1.990 2.040 1.910 2.070 581,000 2.0224 4.08%
2016-06-01 0 1.960 1.950 2.000 1.720 2.010 1,710,000 3,192,500 1.8670 1.960 1.950 2.000 1.720 2.010 1,710,000 1.8670 2.08%
2016-05-31 0 1.920 1.850 1.920 1.900 2.060 350,000 711,590 2.0331 1.920 1.850 1.920 1.900 2.060 350,000 2.0331 -3.03%
2016-05-30 0 1.980 1.950 1.980 1.950 2.150 199,000 391,330 1.9665 1.980 1.950 1.980 1.950 2.150 199,000 1.9665 -2.94%
2016-05-27 0 2.040 2.030 2.040 2.000 2.150 220,000 445,830 2.0265 2.040 2.030 2.040 2.000 2.150 220,000 2.0265 -0.49%
2016-05-26 0 2.050 2.030 2.050 2.000 2.180 872,000 1,781,880 2.0434 2.050 2.030 2.050 2.000 2.180 872,000 2.0434 -2.38%
2016-05-25 0 2.100 2.050 2.100 1.960 2.100 377,000 770,410 2.0435 2.100 2.050 2.100 1.960 2.100 377,000 2.0435 6.60%
2016-05-24 0 1.970 1.970 2.000 1.850 2.300 2,173,000 4,306,740 1.9819 1.970 1.970 2.000 1.850 2.300 2,173,000 1.9819 -10.45%
2016-05-23 0 2.200 2.180 2.200 2.110 2.290 965,000 2,079,740 2.1552 2.200 2.180 2.200 2.110 2.290 965,000 2.1552 -2.22%
2016-05-20 0 2.250 2.220 2.250 2.210 2.290 79,000 176,520 2.2344 2.250 2.220 2.250 2.210 2.290 79,000 2.2344 -1.75%
2016-05-19 0 2.290 2.240 2.290 2.180 2.390 796,000 1,793,640 2.2533 2.290 2.240 2.290 2.180 2.390 796,000 2.2533 1.33%
2016-05-18 0 2.260 2.230 2.260 2.240 2.450 505,000 1,153,990 2.2851 2.260 2.230 2.260 2.240 2.450 505,000 2.2851 -5.04%
2016-05-17 0 2.380 2.280 2.400 2.170 2.390 1,149,000 2,595,100 2.2586 2.380 2.280 2.400 2.170 2.390 1,149,000 2.2586 2.59%
2016-05-16 0 2.320 2.270 2.320 2.250 2.340 208,000 475,620 2.2866 2.320 2.270 2.320 2.250 2.340 208,000 2.2866 1.31%
2016-05-13 0 2.290 2.250 2.290 2.250 2.340 415,000 945,340 2.2779 2.290 2.250 2.290 2.250 2.340 415,000 2.2779 -2.55%
2016-05-12 0 2.350 2.310 2.350 2.290 2.350 197,000 456,200 2.3157 2.350 2.310 2.350 2.290 2.350 197,000 2.3157 0.00%
2016-05-11 0 2.350 2.300 2.360 2.270 2.400 849,000 2,003,440 2.3598 2.350 2.300 2.360 2.270 2.400 849,000 2.3598 0.00%
2016-05-10 0 2.350 2.330 2.350 2.290 2.360 133,000 310,540 2.3349 2.350 2.330 2.350 2.290 2.360 133,000 2.3349 0.00%
2016-05-09 0 2.350 2.350 2.360 2.150 2.350 896,000 2,011,370 2.2448 2.350 2.350 2.360 2.150 2.350 896,000 2.2448 2.17%
2016-05-06 0 2.300 2.220 2.300 2.250 2.370 339,000 776,020 2.2891 2.300 2.220 2.300 2.250 2.370 339,000 2.2891 -0.86%
2016-05-05 0 2.320 2.250 2.320 2.200 2.370 278,000 639,820 2.3015 2.320 2.250 2.320 2.200 2.370 278,000 2.3015 0.00%
2016-05-04 0 2.320 2.280 2.320 2.280 2.380 331,000 767,850 2.3198 2.320 2.280 2.320 2.280 2.380 331,000 2.3198 0.43%
2016-05-03 0 2.310 2.310 2.320 2.300 2.380 145,000 336,020 2.3174 2.310 2.310 2.320 2.300 2.380 145,000 2.3174 0.43%
2016-04-29 0 2.300 2.300 2.310 2.190 2.350 327,000 744,990 2.2783 2.300 2.300 2.310 2.190 2.350 327,000 2.2783 -0.86%
2016-04-28 0 2.320 2.300 2.320 2.260 2.350 357,000 821,460 2.3010 2.320 2.300 2.320 2.260 2.350 357,000 2.3010 0.43%
2016-04-27 0 2.310 2.170 2.310 2.150 2.310 442,000 970,910 2.1966 2.310 2.170 2.310 2.150 2.310 442,000 2.1966 0.43%
2016-04-26 0 2.300 2.260 2.360 2.230 2.360 225,000 516,720 2.2965 2.300 2.260 2.360 2.230 2.360 225,000 2.2965 -0.43%
2016-04-25 0 2.310 2.300 2.360 2.270 2.330 136,000 312,700 2.2993 2.310 2.300 2.360 2.270 2.330 136,000 2.2993 1.32%
2016-04-22 0 2.280 2.240 2.370 2.180 2.400 839,000 1,894,380 2.2579 2.280 2.240 2.370 2.180 2.400 839,000 2.2579 -4.60%
2016-04-21 0 2.390 2.370 2.400 2.340 2.540 1,413,000 3,418,120 2.4191 2.390 2.370 2.400 2.340 2.540 1,413,000 2.4191 -4.40%
2016-04-20 0 2.500 2.420 2.500 2.350 2.590 582,000 1,413,730 2.4291 2.500 2.420 2.500 2.350 2.590 582,000 2.4291 4.17%
2016-04-19 0 2.400 2.390 2.430 2.330 2.530 1,195,000 2,930,020 2.4519 2.400 2.390 2.430 2.330 2.530 1,195,000 2.4519 -1.23%
2016-04-18 0 2.430 2.430 2.460 2.300 2.550 1,765,000 4,250,010 2.4079 2.430 2.430 2.460 2.300 2.550 1,765,000 2.4079 2.10%
2016-04-15 0 2.380 2.350 2.430 2.160 2.450 4,169,000 9,668,370 2.3191 2.380 2.350 2.430 2.160 2.450 4,169,000 2.3191 13.33%
2016-04-14 0 2.100 2.050 2.100 1.910 2.130 1,100,000 2,266,790 2.0607 2.100 2.050 2.100 1.910 2.130 1,100,000 2.0607 8.25%
2016-04-13 0 1.940 1.930 1.940 1.780 1.970 895,000 1,695,200 1.8941 1.940 1.930 1.940 1.780 1.970 895,000 1.8941 5.43%
2016-04-12 0 1.840 1.810 1.840 1.780 1.840 483,000 875,540 1.8127 1.840 1.810 1.840 1.780 1.840 483,000 1.8127 0.00%
2016-04-11 0 1.840 1.800 1.840 1.750 1.850 245,000 441,830 1.8034 1.840 1.800 1.840 1.750 1.850 245,000 1.8034 3.37%
2016-04-08 0 1.780 1.750 1.780 1.740 1.800 486,000 853,820 1.7568 1.780 1.750 1.780 1.740 1.800 486,000 1.7568 -1.66%
2016-04-07 0 1.810 1.790 1.810 1.740 1.850 1,134,000 2,034,150 1.7938 1.810 1.790 1.810 1.740 1.850 1,134,000 1.7938 0.00%
2016-04-06 0 1.810 1.810 1.820 1.680 1.900 2,617,000 4,715,270 1.8018 1.810 1.810 1.820 1.680 1.900 2,617,000 1.8018 5.23%
2016-04-05 0 1.720 1.710 1.720 1.630 1.750 2,432,000 4,089,120 1.6814 1.720 1.710 1.720 1.630 1.750 2,432,000 1.6814 3.61%
2016-04-01 0 1.660 1.610 1.630 1.580 1.660 1,272,000 2,036,770 1.6012 1.660 1.610 1.630 1.580 1.660 1,272,000 1.6012 5.06%
2016-03-31 0 1.580 1.580 1.590 1.530 1.590 836,000 1,310,970 1.5681 1.580 1.580 1.590 1.530 1.590 836,000 1.5681 2.60%
2016-03-30 0 1.540 1.540 1.570 1.540 1.600 942,000 1,470,290 1.5608 1.540 1.540 1.570 1.540 1.600 942,000 1.5608 -2.53%
2016-03-29 0 1.580 1.580 1.600 1.550 1.610 944,000 1,506,190 1.5955 1.580 1.580 1.600 1.550 1.610 944,000 1.5955 -3.07%
2016-03-24 0 1.630 1.620 1.650 1.570 1.650 1,884,000 3,039,440 1.6133 1.630 1.620 1.650 1.570 1.650 1,884,000 1.6133 1.24%
2016-03-23 0 1.610 1.610 1.650 1.530 1.680 3,833,000 6,132,530 1.5999 1.610 1.610 1.650 1.530 1.680 3,833,000 1.5999 0.00%
2016-03-22 0 1.610 1.610 1.620 1.570 1.690 3,185,000 5,117,730 1.6068 1.610 1.610 1.620 1.570 1.690 3,185,000 1.6068 -1.83%
2016-03-21 0 1.640 1.620 1.640 1.500 2.050 12,649,000 20,325,220 1.6069 1.640 1.620 1.640 1.500 2.050 12,649,000 1.6069 -23.00%
2016-03-18 0 2.130 2.070 2.140 2.040 2.130 98,000 201,670 2.0579 2.130 2.070 2.140 2.040 2.130 98,000 2.0579 2.90%
2016-03-17 0 2.070 2.070 2.150 2.070 2.180 231,000 485,590 2.1021 2.070 2.070 2.150 2.070 2.180 231,000 2.1021 0.00%
2016-03-16 0 2.070 2.070 2.100 2.050 2.140 200,000 414,410 2.0721 2.070 2.070 2.100 2.050 2.140 200,000 2.0721 1.97%
2016-03-15 0 2.030 2.030 2.100 2.020 2.110 193,000 394,910 2.0462 2.030 2.030 2.100 2.020 2.110 193,000 2.0462 -3.33%
2016-03-14 0 2.100 2.100 2.150 2.050 2.190 352,000 750,630 2.1325 2.100 2.100 2.150 2.050 2.190 352,000 2.1325 -7.49%
2016-03-11 0 2.270 2.270 2.340 2.270 2.300 58,000 132,460 2.2838 2.270 2.270 2.340 2.270 2.300 58,000 2.2838 0.44%
2016-03-10 0 2.260 2.260 2.430 2.260 2.260 1,000 2,260 2.2600 2.260 2.260 2.430 2.260 2.260 1,000 2.2600 -0.44%
2016-03-09 0 2.270 2.270 2.450 2.260 2.500 239,000 586,140 2.4525 2.270 2.270 2.450 2.260 2.500 239,000 2.4525 -5.42%
2016-03-08 0 2.400 2.280 2.400 2.250 2.400 152,000 355,690 2.3401 2.400 2.280 2.400 2.250 2.400 152,000 2.3401 0.00%
2016-03-07 0 2.400 2.400 2.450 2.400 2.400 42,000 100,800 2.4000 2.400 2.400 2.450 2.400 2.400 42,000 2.4000 0.00%
2016-03-04 0 2.400 2.390 2.460 2.200 2.550 295,000 678,620 2.3004 2.400 2.390 2.460 2.200 2.550 295,000 2.3004 10.09%
2016-03-03 0 2.180 2.180 2.290 2.120 2.310 223,000 487,790 2.1874 2.180 2.180 2.290 2.120 2.310 223,000 2.1874 -5.63%
2016-03-02 0 2.310 2.280 2.350 2.280 2.310 24,000 55,210 2.3004 2.310 2.280 2.350 2.280 2.310 24,000 2.3004 1.32%
2016-03-01 0 2.280 2.250 2.280 2.200 2.350 131,000 291,530 2.2254 2.280 2.250 2.280 2.200 2.350 131,000 2.2254 -2.98%
2016-02-29 0 2.350 2.310 2.360 2.290 2.360 86,000 198,760 2.3112 2.350 2.310 2.360 2.290 2.360 86,000 2.3112 -2.08%
2016-02-26 0 2.400 2.340 2.420 2.300 2.400 207,000 485,220 2.3441 2.400 2.340 2.420 2.300 2.400 207,000 2.3441 5.26%
2016-02-25 0 2.280 2.280 2.390 2.250 2.300 189,000 430,940 2.2801 2.280 2.280 2.390 2.250 2.300 189,000 2.2801 1.33%
2016-02-24 0 2.250 2.250 2.290 2.250 2.460 706,000 1,622,240 2.2978 2.250 2.250 2.290 2.250 2.460 706,000 2.2978 -8.54%
2016-02-23 0 2.460 2.460 2.510 2.400 2.460 267,000 648,710 2.4296 2.460 2.460 2.510 2.400 2.460 267,000 2.4296 -1.60%
2016-02-22 0 2.500 2.500 2.570 2.500 2.650 306,000 778,090 2.5428 2.500 2.500 2.570 2.500 2.650 306,000 2.5428 -1.19%
2016-02-19 0 2.530 2.500 2.530 2.420 2.700 1,208,000 3,004,860 2.4875 2.530 2.500 2.530 2.420 2.700 1,208,000 2.4875 -7.33%
2016-02-18 0 2.730 2.690 2.740 2.690 2.950 476,000 1,320,360 2.7739 2.730 2.690 2.740 2.690 2.950 476,000 2.7739 -7.46%
2016-02-17 0 2.950 2.950 2.990 2.940 3.110 990,000 2,979,060 3.0092 2.950 2.950 2.990 2.940 3.110 990,000 3.0092 -2.96%
2016-02-16 0 3.040 3.040 3.100 3.020 3.100 352,000 1,090,490 3.0980 3.040 3.040 3.100 3.020 3.100 352,000 3.0980 -1.94%
2016-02-15 0 3.100 3.060 3.200 3.090 3.170 1,167,000 3,702,970 3.1731 3.100 3.060 3.200 3.090 3.170 1,167,000 3.1731 0.32%
2016-02-12 0 3.090 3.010 3.100 3.000 3.140 43,000 133,770 3.1109 3.090 3.010 3.100 3.000 3.140 43,000 3.1109 -0.96%
2016-02-11 0 3.120 3.050 3.120 3.120 3.150 24,000 75,210 3.1338 3.120 3.050 3.120 3.120 3.150 24,000 3.1338 -0.95%
2016-02-05 0 3.150 3.150 3.180 3.100 3.290 1,033,000 3,248,700 3.1449 3.150 3.150 3.180 3.100 3.290 1,033,000 3.1449 -3.96%
2016-02-04 0 3.280 3.260 3.290 3.150 3.440 1,422,000 4,649,630 3.2698 3.280 3.260 3.290 3.150 3.440 1,422,000 3.2698 -7.08%
2016-02-03 0 3.530 3.450 3.540 3.450 3.560 1,845,000 6,529,430 3.5390 3.530 3.450 3.540 3.450 3.560 1,845,000 3.5390 -0.28%
2016-02-02 0 3.540 3.450 3.550 3.390 3.540 168,000 582,000 3.4643 3.540 3.450 3.550 3.390 3.540 168,000 3.4643 -0.84%
2016-02-01 0 3.570 3.500 3.570 3.570 3.720 1,806,000 6,500,640 3.5995 3.570 3.500 3.570 3.570 3.720 1,806,000 3.5995 -2.99%
2016-01-29 0 3.680 3.530 3.680 3.420 3.690 3,951,000 13,897,080 3.5174 3.680 3.530 3.680 3.420 3.690 3,951,000 3.5174 7.29%
2016-01-28 0 3.430 3.400 3.430 3.330 3.520 7,712,000 26,037,100 3.3762 3.430 3.400 3.430 3.330 3.520 7,712,000 3.3762 5.54%
2016-01-27 0 3.250 3.200 3.310 3.100 3.690 3,072,000 10,098,570 3.2873 3.250 3.200 3.310 3.100 3.690 3,072,000 3.2873 -7.14%
2016-01-26 0 3.500 3.420 3.550 3.500 3.690 1,198,000 4,331,400 3.6155 3.500 3.420 3.550 3.500 3.690 1,198,000 3.6155 -6.67%
2016-01-25 0 3.750 3.660 3.870 3.750 3.990 123,000 470,270 3.8233 3.750 3.660 3.870 3.750 3.990 123,000 3.8233 -4.82%
2016-01-22 0 3.940 3.850 3.940 3.790 4.000 271,000 1,043,030 3.8488 3.940 3.850 3.940 3.790 4.000 271,000 3.8488 -1.50%
2016-01-21 0 4.000 3.990 4.050 3.990 4.300 6,174,000 25,899,020 4.1949 4.000 3.990 4.050 3.990 4.300 6,174,000 4.1949 -6.54%
2016-01-20 0 4.280 4.250 4.270 4.250 4.410 6,449,000 28,058,900 4.3509 4.280 4.250 4.270 4.250 4.410 6,449,000 4.3509 -4.89%
2016-01-19 0 4.500 4.490 4.500 4.070 4.500 3,050,000 13,192,580 4.3254 4.500 4.490 4.500 4.070 4.500 3,050,000 4.3254 2.27%
2016-01-18 0 4.400 4.400 4.500 3.800 4.500 5,771,000 23,180,620 4.0167 4.400 4.400 4.500 3.800 4.500 5,771,000 4.0167 10.55%
2016-01-15 0 3.980 3.900 3.980 3.800 4.000 1,521,000 5,840,860 3.8401 3.980 3.900 3.980 3.800 4.000 1,521,000 3.8401 -0.50%
2016-01-14 0 4.000 4.010 4.020 3.700 4.020 8,328,000 33,119,420 3.9769 4.000 4.010 4.020 3.700 4.020 8,328,000 3.9769 3.09%
2016-01-13 0 3.880 3.850 3.880 3.550 3.880 2,900,000 10,688,590 3.6857 3.880 3.850 3.880 3.550 3.880 2,900,000 3.6857 5.15%
2016-01-12 0 3.690 3.530 3.700 3.550 3.700 590,000 2,144,730 3.6351 3.690 3.530 3.700 3.550 3.700 590,000 3.6351 2.50%
2016-01-11 0 3.600 3.410 3.600 3.300 3.620 545,000 1,905,980 3.4972 3.600 3.410 3.600 3.300 3.620 545,000 3.4972 6.19%
2016-01-08 0 3.390 3.370 3.390 3.380 3.400 77,000 261,020 3.3899 3.390 3.370 3.390 3.380 3.400 77,000 3.3899 -0.29%
2016-01-07 0 3.400 3.350 3.400 3.350 3.500 1,125,000 3,871,260 3.4411 3.400 3.350 3.400 3.350 3.500 1,125,000 3.4411 -3.13%
2016-01-06 0 3.510 3.360 3.510 3.340 3.510 429,000 1,492,940 3.4800 3.510 3.360 3.510 3.340 3.510 429,000 3.4800 2.03%
2016-01-05 0 3.440 3.440 3.520 3.410 3.480 1,903,000 6,550,750 3.4423 3.440 3.440 3.520 3.410 3.480 1,903,000 3.4423 -4.44%
2016-01-04 0 3.600 3.510 3.590 3.600 3.600 10,000 36,000 3.6000 3.600 3.510 3.590 3.600 3.600 10,000 3.6000 -2.17%
2015-12-31 0 3.680 3.550 3.680 3.550 3.700 497,000 1,783,200 3.5879 3.680 3.550 3.680 3.550 3.700 497,000 3.5879 1.10%
2015-12-30 0 3.640 3.600 3.640 3.580 3.760 476,000 1,736,250 3.6476 3.640 3.600 3.640 3.580 3.760 476,000 3.6476 -2.15%
2015-12-29 0 3.720 3.600 3.720 3.420 3.770 513,000 1,917,980 3.7388 3.720 3.600 3.720 3.420 3.770 513,000 3.7388 0.54%
2015-12-28 0 3.700 3.610 3.700 3.590 3.790 803,000 2,997,740 3.7332 3.700 3.610 3.700 3.590 3.790 803,000 3.7332 4.52%
2015-12-24 0 3.540 3.420 3.540 - - 0 0 - 3.540 3.420 3.540 - - 0 - 0.00%
2015-12-23 0 3.540 3.470 3.550 3.530 3.600 578,000 2,052,380 3.5508 3.540 3.470 3.550 3.530 3.600 578,000 3.5508 -1.67%
2015-12-22 0 3.600 3.450 3.600 3.400 3.600 2,460,000 8,542,290 3.4725 3.600 3.450 3.600 3.400 3.600 2,460,000 3.4725 2.86%
2015-12-21 0 3.500 3.500 3.520 3.270 3.520 239,000 835,650 3.4964 3.500 3.500 3.520 3.270 3.520 239,000 3.4964 2.04%
2015-12-18 0 3.430 3.430 3.530 3.400 3.650 1,196,000 4,239,540 3.5448 3.430 3.430 3.530 3.400 3.650 1,196,000 3.5448 -6.28%
2015-12-17 0 3.660 3.620 3.740 3.630 3.860 1,627,000 6,100,430 3.7495 3.660 3.620 3.740 3.630 3.860 1,627,000 3.7495 -2.40%
2015-12-16 0 3.750 3.700 3.730 3.480 3.750 3,936,000 13,940,490 3.5418 3.750 3.700 3.730 3.480 3.750 3,936,000 3.5418 10.29%
2015-12-15 0 3.400 3.390 3.470 3.310 3.480 1,374,000 4,617,700 3.3608 3.400 3.390 3.470 3.310 3.480 1,374,000 3.3608 3.34%
2015-12-14 0 3.290 3.290 3.300 2.760 3.370 159,000 494,630 3.1109 3.290 3.290 3.300 2.760 3.370 159,000 3.1109 7.52%
2015-12-11 0 3.060 3.060 3.250 3.030 3.180 347,000 1,076,970 3.1037 3.060 3.060 3.250 3.030 3.180 347,000 3.1037 -3.16%
2015-12-10 0 3.160 3.160 3.200 3.150 3.370 412,000 1,336,440 3.2438 3.160 3.160 3.200 3.150 3.370 412,000 3.2438 -6.78%
2015-12-09 0 3.390 3.300 3.410 3.350 3.660 460,000 1,603,490 3.4858 3.390 3.300 3.410 3.350 3.660 460,000 3.4858 -4.78%
2015-12-08 0 3.560 3.560 3.660 3.560 3.680 174,000 634,630 3.6473 3.560 3.560 3.660 3.560 3.680 174,000 3.6473 -3.26%
2015-12-07 0 3.680 3.680 3.740 3.640 3.790 277,000 1,034,200 3.7336 3.680 3.680 3.740 3.640 3.790 277,000 3.7336 1.10%
2015-12-04 0 3.640 3.640 3.670 3.610 3.680 197,000 716,810 3.6386 3.640 3.640 3.670 3.610 3.680 197,000 3.6386 -0.27%
2015-12-03 0 3.650 3.650 3.660 3.610 3.660 102,000 371,860 3.6457 3.650 3.650 3.660 3.610 3.660 102,000 3.6457 -0.82%
2015-12-02 0 3.680 3.680 3.700 3.500 3.730 342,000 1,260,620 3.6860 3.680 3.680 3.700 3.500 3.730 342,000 3.6860 -0.54%
2015-12-01 0 3.700 3.660 3.710 3.520 3.760 207,000 760,590 3.6743 3.700 3.660 3.710 3.520 3.760 207,000 3.6743 0.00%
2015-11-30 0 3.700 3.640 3.690 3.240 3.700 622,000 2,249,750 3.6170 3.700 3.640 3.690 3.240 3.700 622,000 3.6170 6.02%
2015-11-27 0 3.490 3.400 3.500 3.350 3.490 97,000 331,910 3.4218 3.490 3.400 3.500 3.350 3.490 97,000 3.4218 0.00%
2015-11-26 0 3.490 3.500 3.580 3.430 3.550 207,000 721,030 3.4832 3.490 3.500 3.580 3.430 3.550 207,000 3.4832 2.05%
2015-11-25 0 3.420 3.410 3.500 3.390 3.590 89,000 304,480 3.4211 3.420 3.410 3.500 3.390 3.590 89,000 3.4211 -4.74%
2015-11-24 0 3.590 3.500 3.600 3.460 3.600 151,000 531,260 3.5183 3.590 3.500 3.600 3.460 3.600 151,000 3.5183 0.28%
2015-11-23 0 3.580 3.500 3.580 3.480 3.700 181,000 640,950 3.5412 3.580 3.500 3.580 3.480 3.700 181,000 3.5412 -3.76%
2015-11-20 0 3.720 3.600 3.720 3.320 3.810 1,354,000 4,939,950 3.6484 3.720 3.600 3.720 3.320 3.810 1,354,000 3.6484 11.04%
2015-11-19 0 3.350 3.280 3.350 3.250 3.400 123,000 410,490 3.3373 3.350 3.280 3.350 3.250 3.400 123,000 3.3373 4.04%
2015-11-18 0 3.220 3.220 3.280 3.100 3.220 3,071,000 9,525,250 3.1017 3.220 3.220 3.280 3.100 3.220 3,071,000 3.1017 3.21%
2015-11-17 0 3.120 3.100 3.120 3.100 3.120 66,000 205,300 3.1106 3.120 3.100 3.120 3.100 3.120 66,000 3.1106 0.65%
2015-11-16 0 3.100 3.050 3.140 3.100 3.120 99,000 307,890 3.1100 3.100 3.050 3.140 3.100 3.120 99,000 3.1100 -2.52%
2015-11-13 0 3.180 3.150 3.180 3.150 3.180 3,340,000 10,521,510 3.1502 3.180 3.150 3.180 3.150 3.180 3,340,000 3.1502 -2.15%
2015-11-12 0 3.250 3.250 3.280 3.200 3.230 11,000 35,480 3.2255 3.250 3.250 3.280 3.200 3.230 11,000 3.2255 0.31%
2015-11-11 0 3.240 3.190 3.270 3.000 3.330 88,000 277,940 3.1584 3.240 3.190 3.270 3.000 3.330 88,000 3.1584 1.25%
2015-11-10 0 3.200 3.200 3.270 3.190 3.250 31,000 99,690 3.2158 3.200 3.200 3.270 3.190 3.250 31,000 3.2158 0.95%
2015-11-09 0 3.170 3.170 3.300 3.170 3.380 242,000 786,360 3.2494 3.170 3.170 3.300 3.170 3.380 242,000 3.2494 -0.31%
2015-11-06 0 3.180 3.160 3.190 3.100 3.190 3,585,000 11,292,730 3.1500 3.180 3.160 3.190 3.100 3.190 3,585,000 3.1500 -0.62%
2015-11-05 0 3.200 3.200 3.230 2.880 3.230 466,000 1,443,700 3.0981 3.200 3.200 3.230 2.880 3.230 466,000 3.0981 8.47%
2015-11-04 0 2.950 2.950 2.980 2.910 3.020 536,000 1,599,700 2.9845 2.950 2.950 2.980 2.910 3.020 536,000 2.9845 1.72%
2015-11-03 0 2.900 2.890 2.950 2.880 2.900 51,000 147,420 2.8906 2.900 2.890 2.950 2.880 2.900 51,000 2.8906 0.00%
2015-11-02 0 2.900 2.850 2.930 2.810 2.980 268,000 771,940 2.8804 2.900 2.850 2.930 2.810 2.980 268,000 2.8804 3.20%
2015-10-30 0 2.810 2.810 2.850 2.710 2.810 72,000 201,110 2.7932 2.810 2.810 2.850 2.710 2.810 72,000 2.7932 2.18%
2015-10-29 0 2.750 2.750 2.810 2.750 2.760 25,000 68,900 2.7560 2.750 2.750 2.810 2.750 2.760 25,000 2.7560 0.00%
2015-10-28 0 2.750 2.730 2.800 2.700 2.800 191,000 532,200 2.7864 2.750 2.730 2.800 2.700 2.800 191,000 2.7864 1.85%
2015-10-27 0 2.700 2.650 2.700 2.650 2.740 116,000 310,010 2.6725 2.700 2.650 2.700 2.650 2.740 116,000 2.6725 -2.53%
2015-10-26 0 2.770 2.730 2.770 2.730 2.770 5,000 13,810 2.7620 2.770 2.730 2.770 2.730 2.770 5,000 2.7620 0.36%
2015-10-23 0 2.760 2.750 2.760 2.740 2.800 242,000 668,850 2.7638 2.760 2.750 2.760 2.740 2.800 242,000 2.7638 1.10%
2015-10-22 0 2.730 2.730 2.770 2.640 2.780 49,000 134,290 2.7406 2.730 2.730 2.770 2.640 2.780 49,000 2.7406 -0.36%
2015-10-20 0 2.740 2.740 2.770 2.700 2.770 93,000 252,460 2.7146 2.740 2.740 2.770 2.700 2.770 93,000 2.7146 -2.14%
2015-10-19 0 2.800 2.720 2.800 2.800 2.800 2,000 5,600 2.8000 2.800 2.720 2.800 2.800 2.800 2,000 2.8000 0.00%
2015-10-16 0 2.800 2.780 2.800 2.800 2.830 20,000 56,360 2.8180 2.800 2.780 2.800 2.800 2.830 20,000 2.8180 1.08%
2015-10-15 0 2.770 2.700 2.780 2.680 2.770 48,000 129,860 2.7054 2.770 2.700 2.780 2.680 2.770 48,000 2.7054 1.47%
2015-10-14 0 2.730 2.730 2.750 2.660 2.930 171,000 466,980 2.7309 2.730 2.730 2.750 2.660 2.930 171,000 2.7309 -2.50%
2015-10-13 0 2.800 2.670 2.800 2.650 2.800 45,000 120,780 2.6840 2.800 2.670 2.800 2.650 2.800 45,000 2.6840 1.82%
2015-10-12 0 2.750 2.750 2.830 2.700 2.800 70,000 191,900 2.7414 2.750 2.750 2.830 2.700 2.800 70,000 2.7414 -1.79%
2015-10-09 0 2.800 2.750 2.840 2.740 2.800 9,000 24,900 2.7667 2.800 2.750 2.840 2.740 2.800 9,000 2.7667 3.32%
2015-10-08 0 2.710 2.700 2.790 2.590 2.800 454,000 1,225,360 2.6990 2.710 2.700 2.790 2.590 2.800 454,000 2.6990 8.40%
2015-10-07 0 2.500 2.490 2.530 2.500 2.530 14,000 35,300 2.5214 2.500 2.490 2.530 2.500 2.530 14,000 2.5214 2.04%
2015-10-06 0 2.450 2.450 2.490 2.360 2.450 166,000 395,030 2.3797 2.450 2.450 2.490 2.360 2.450 166,000 2.3797 2.08%
2015-10-05 0 2.400 2.380 2.450 2.370 2.410 368,000 882,850 2.3990 2.400 2.380 2.450 2.370 2.410 368,000 2.3990 5.26%
2015-10-02 0 2.280 2.260 2.280 2.250 2.280 59,000 134,120 2.2732 2.280 2.260 2.280 2.250 2.280 59,000 2.2732 0.88%
2015-09-30 0 2.260 2.260 2.350 2.250 2.260 83,000 187,010 2.2531 2.260 2.260 2.350 2.250 2.260 83,000 2.2531 0.89%
2015-09-29 0 2.240 2.230 2.240 2.150 2.260 117,000 259,660 2.2193 2.240 2.230 2.240 2.150 2.260 117,000 2.2193 -0.44%
2015-09-25 0 2.250 2.250 2.360 2.230 2.230 6,000 13,380 2.2300 2.250 2.250 2.360 2.230 2.230 6,000 2.2300 0.00%
2015-09-24 0 2.250 2.210 2.270 2.210 2.290 135,000 307,850 2.2804 2.250 2.210 2.270 2.210 2.290 135,000 2.2804 0.00%
2015-09-23 0 2.250 2.250 2.290 2.200 2.300 215,000 493,700 2.2963 2.250 2.250 2.290 2.200 2.300 215,000 2.2963 -1.32%
2015-09-22 0 2.300 2.300 2.320 2.290 2.320 15,000 34,470 2.2980 2.280 2.280 2.300 2.270 2.300 15,132 2.2780 -0.86%
2015-09-21 0 2.320 2.250 2.320 2.340 2.390 7,000 16,630 2.3757 2.300 2.230 2.300 2.320 2.369 7,061 2.3551 0.87%
2015-09-18 0 2.300 2.150 2.300 2.300 2.300 11,000 25,300 2.3000 2.280 2.131 2.280 2.280 2.280 11,096 2.2800 3.14%
2015-09-17 0 2.230 2.230 2.280 2.230 2.280 13,000 29,390 2.2608 2.211 2.211 2.260 2.211 2.260 13,114 2.2411 -2.19%
2015-09-16 0 2.280 2.280 2.320 2.240 2.350 1,102,000 2,483,860 2.2540 2.260 2.260 2.300 2.221 2.330 1,111,667 2.2344 2.70%
2015-09-15 0 2.220 2.200 2.300 2.220 2.250 4,000 8,940 2.2350 2.201 2.181 2.280 2.201 2.230 4,035 2.2156 -3.48%
2015-09-14 0 2.300 2.200 2.390 2.200 2.300 299,000 669,490 2.2391 2.280 2.181 2.369 2.181 2.280 301,623 2.2196 4.55%
2015-09-11 0 2.200 2.160 2.220 2.130 2.200 20,000 43,260 2.1630 2.181 2.141 2.201 2.111 2.181 20,175 2.1442 3.77%
2015-09-10 0 2.120 2.120 2.150 2.080 2.150 117,000 248,720 2.1258 2.102 2.102 2.131 2.062 2.131 118,026 2.1073 -2.30%
2015-09-09 0 2.170 2.160 2.180 2.120 2.180 44,000 94,830 2.1552 2.151 2.141 2.161 2.102 2.161 44,386 2.1365 2.36%
2015-09-08 0 2.120 2.120 2.150 1.980 2.120 86,000 175,730 2.0434 2.102 2.102 2.131 1.963 2.102 86,754 2.0256 6.53%
2015-09-07 0 1.990 1.990 2.020 1.950 1.990 249,000 490,260 1.9689 1.973 1.973 2.002 1.933 1.973 251,184 1.9518 2.05%
2015-09-04 0 1.950 1.950 2.000 - - 0 0 - 1.933 1.933 1.983 - - 0 - 0.00%
2015-09-02 0 1.950 1.950 2.000 1.900 1.950 264,000 511,000 1.9356 1.933 1.933 1.983 1.883 1.933 266,316 1.9188 -1.52%
2015-09-01 0 1.980 1.980 2.050 1.980 2.010 387,000 770,510 1.9910 1.963 1.963 2.032 1.963 1.993 390,395 1.9737 -1.00%
2015-08-31 0 2.000 2.000 2.020 1.980 2.030 229,000 457,020 1.9957 1.983 1.983 2.002 1.963 2.012 231,009 1.9784 -1.48%
2015-08-28 0 2.030 2.030 2.080 2.020 2.030 23,000 46,640 2.0278 2.012 2.012 2.062 2.002 2.012 23,202 2.0102 0.50%
2015-08-27 0 2.020 2.020 2.060 1.960 2.160 131,000 262,760 2.0058 2.002 2.002 2.042 1.943 2.141 132,149 1.9884 3.59%
2015-08-26 0 1.950 1.910 1.950 1.870 2.000 580,000 1,115,310 1.9229 1.933 1.893 1.933 1.854 1.983 585,088 1.9062 2.09%
2015-08-25 0 1.910 1.910 1.940 1.900 2.100 140,000 272,250 1.9446 1.893 1.893 1.923 1.883 2.082 141,228 1.9277 -4.02%
2015-08-24 0 1.990 1.980 2.000 1.890 2.100 178,000 349,160 1.9616 1.973 1.963 1.983 1.874 2.082 179,561 1.9445 -11.56%
2015-08-21 0 2.250 2.200 2.250 2.150 2.250 218,000 475,030 2.1790 2.230 2.181 2.230 2.131 2.230 219,912 2.1601 -2.17%
2015-08-20 0 2.300 2.300 2.340 2.200 2.440 108,000 252,280 2.3359 2.280 2.280 2.320 2.181 2.419 108,947 2.3156 -6.12%
2015-08-19 0 2.450 2.450 2.500 2.420 2.500 373,000 915,840 2.4553 2.429 2.429 2.478 2.399 2.478 376,272 2.4340 -2.00%
2015-08-18 0 2.500 2.510 2.610 2.500 2.570 137,000 349,910 2.5541 2.478 2.488 2.587 2.478 2.548 138,202 2.5319 -2.72%
2015-08-17 0 2.570 2.570 2.620 2.570 2.700 137,000 362,390 2.6452 2.548 2.548 2.597 2.548 2.677 138,202 2.6222 0.78%
2015-08-14 0 2.550 2.550 2.630 2.520 2.600 35,000 89,270 2.5506 2.528 2.528 2.607 2.498 2.577 35,307 2.5284 0.00%
2015-08-13 0 2.550 2.550 2.600 2.550 2.600 255,000 654,820 2.5679 2.528 2.528 2.577 2.528 2.577 257,237 2.5456 -1.92%
2015-08-12 0 2.600 2.600 2.610 2.600 2.690 293,000 770,280 2.6289 2.577 2.577 2.587 2.577 2.667 295,570 2.6061 -5.80%
2015-08-11 0 2.760 2.720 2.800 2.710 2.780 122,000 333,480 2.7334 2.736 2.696 2.776 2.686 2.756 123,070 2.7097 0.00%
2015-08-10 0 2.760 2.750 2.800 2.700 2.760 131,000 354,350 2.7050 2.736 2.726 2.776 2.677 2.736 132,149 2.6814 0.00%
2015-08-07 0 2.760 2.760 2.800 2.720 2.760 150,000 411,900 2.7460 2.736 2.736 2.776 2.696 2.736 151,316 2.7221 2.22%
2015-08-06 0 2.700 2.670 2.750 2.700 2.700 30,000 81,000 2.7000 2.677 2.647 2.726 2.677 2.677 30,263 2.6765 1.12%
2015-08-05 0 2.670 2.630 2.670 2.550 2.800 468,000 1,247,400 2.6654 2.647 2.607 2.647 2.528 2.776 472,105 2.6422 0.00%
2015-08-04 0 2.670 2.660 2.670 2.600 2.680 74,000 196,320 2.6530 2.647 2.637 2.647 2.577 2.657 74,649 2.6299 -1.11%
2015-08-03 0 2.700 2.650 2.750 2.600 2.700 183,000 486,420 2.6580 2.677 2.627 2.726 2.577 2.677 184,605 2.6349 0.00%
2015-07-31 0 2.700 2.690 2.710 2.700 2.780 89,000 244,540 2.7476 2.677 2.667 2.686 2.677 2.756 89,781 2.7237 -3.23%
2015-07-30 0 2.790 2.750 2.800 2.720 2.830 168,000 468,350 2.7878 2.766 2.726 2.776 2.696 2.805 169,474 2.7636 -0.36%
2015-07-29 0 2.800 2.750 2.800 2.710 2.860 247,000 683,630 2.7677 2.776 2.726 2.776 2.686 2.835 249,167 2.7437 1.08%
2015-07-28 0 2.770 2.710 2.750 2.450 2.790 565,000 1,497,440 2.6503 2.746 2.686 2.726 2.429 2.766 569,956 2.6273 6.95%
2015-07-27 0 2.590 2.590 2.680 2.580 2.900 435,000 1,164,060 2.6760 2.567 2.567 2.657 2.558 2.875 438,816 2.6527 -11.60%
2015-07-24 0 2.930 2.930 2.950 2.890 3.140 794,000 2,378,430 2.9955 2.905 2.905 2.924 2.865 3.113 800,965 2.9695 -1.68%
2015-07-23 0 2.980 2.980 2.990 2.730 2.980 794,000 2,294,470 2.8898 2.954 2.954 2.964 2.706 2.954 800,965 2.8646 9.16%
2015-07-22 0 2.730 2.720 2.750 2.730 2.800 534,000 1,474,070 2.7604 2.706 2.696 2.726 2.706 2.776 538,684 2.7364 -2.50%
2015-07-21 0 2.800 2.760 2.800 2.800 2.820 64,000 179,280 2.8013 2.776 2.736 2.776 2.776 2.795 64,561 2.7769 0.00%
2015-07-20 0 2.800 2.760 2.810 2.760 2.800 112,000 311,060 2.7773 2.776 2.736 2.786 2.736 2.776 112,982 2.7532 1.82%
2015-07-17 0 2.750 2.730 2.750 2.630 2.750 177,000 478,010 2.7006 2.726 2.706 2.726 2.607 2.726 178,553 2.6771 4.56%
2015-07-16 0 2.630 2.550 2.630 2.500 2.640 201,000 508,630 2.5305 2.607 2.528 2.607 2.478 2.617 202,763 2.5085 0.38%
2015-07-15 0 2.620 2.560 2.630 2.600 2.800 336,000 897,700 2.6717 2.597 2.538 2.607 2.577 2.776 338,947 2.6485 0.77%
2015-07-14 0 2.600 2.600 2.640 2.570 2.700 239,000 628,870 2.6313 2.577 2.577 2.617 2.548 2.677 241,096 2.6084 -1.14%
2015-07-13 0 2.630 2.630 2.640 2.520 2.650 604,000 1,561,700 2.5856 2.607 2.607 2.617 2.498 2.627 609,298 2.5631 5.62%
2015-07-10 0 2.490 2.420 2.580 2.250 2.740 822,000 2,056,240 2.5015 2.468 2.399 2.558 2.230 2.716 829,211 2.4798 11.16%
2015-07-09 0 2.240 2.150 2.240 1.800 2.350 1,258,000 2,745,820 2.1827 2.221 2.131 2.221 1.784 2.330 1,269,035 2.1637 19.79%
2015-07-08 0 1.870 1.830 1.890 1.490 2.020 1,723,000 3,120,320 1.8110 1.854 1.814 1.874 1.477 2.002 1,738,114 1.7952 -10.10%
2015-07-07 0 2.080 2.080 2.130 2.080 2.300 442,000 959,460 2.1707 2.062 2.062 2.111 2.062 2.280 445,877 2.1518 -7.56%
2015-07-06 0 2.250 2.210 2.260 2.050 2.860 1,370,000 3,063,200 2.2359 2.230 2.191 2.240 2.032 2.835 1,382,018 2.2165 -17.28%
2015-07-03 0 2.720 2.700 2.740 2.710 3.220 1,052,000 3,052,330 2.9015 2.696 2.677 2.716 2.686 3.192 1,061,228 2.8762 -17.07%
2015-07-02 0 3.280 3.250 3.340 3.280 3.470 272,000 912,650 3.3553 3.251 3.222 3.311 3.251 3.440 274,386 3.3262 -5.48%
2015-06-30 0 3.470 3.480 3.490 3.220 3.590 404,000 1,358,930 3.3637 3.440 3.450 3.460 3.192 3.559 407,544 3.3344 0.87%
2015-06-29 0 3.440 3.410 3.430 3.340 3.600 3,553,000 12,646,250 3.5593 3.410 3.380 3.400 3.311 3.569 3,584,167 3.5284 -3.64%
2015-06-26 0 3.570 3.560 3.580 3.500 3.700 283,000 1,013,970 3.5829 3.539 3.529 3.549 3.470 3.668 285,482 3.5518 -3.51%
2015-06-25 0 3.700 3.680 3.700 3.570 3.740 372,000 1,365,600 3.6710 3.668 3.648 3.668 3.539 3.707 375,263 3.6390 3.93%
2015-06-24 0 3.560 3.560 3.590 3.480 3.580 430,000 1,517,040 3.5280 3.529 3.529 3.559 3.450 3.549 433,772 3.4973 2.30%
2015-06-23 0 3.480 3.440 3.480 3.410 3.520 400,000 1,377,440 3.4436 3.450 3.410 3.450 3.380 3.489 403,509 3.4137 0.00%
2015-06-22 0 3.480 3.480 3.510 3.330 3.550 2,786,000 9,326,570 3.3477 3.450 3.450 3.479 3.301 3.519 2,810,439 3.3185 2.05%
2015-06-19 0 3.410 3.410 3.500 3.410 3.570 440,000 1,540,290 3.5007 3.380 3.380 3.470 3.380 3.539 443,860 3.4702 -2.57%
2015-06-18 0 3.500 3.480 3.520 3.410 3.590 716,000 2,507,300 3.5018 3.470 3.450 3.489 3.380 3.559 722,281 3.4714 -1.96%
2015-06-17 0 3.570 3.530 3.590 3.340 3.640 569,000 1,959,460 3.4437 3.539 3.499 3.559 3.311 3.608 573,991 3.4137 0.28%
2015-06-16 0 3.560 3.520 3.570 3.500 3.670 865,000 3,064,990 3.5433 3.529 3.489 3.539 3.470 3.638 872,588 3.5125 -3.52%
2015-06-15 0 3.690 3.680 3.700 3.680 3.960 1,227,000 4,600,530 3.7494 3.658 3.648 3.668 3.648 3.926 1,237,763 3.7168 -5.38%
2015-06-12 0 3.900 3.880 3.900 3.750 3.960 6,815,000 26,397,980 3.8735 3.866 3.846 3.866 3.717 3.926 6,874,781 3.8398 4.00%
2015-06-11 0 3.750 3.750 3.760 3.640 3.760 979,000 3,603,030 3.6803 3.717 3.717 3.727 3.608 3.727 987,588 3.6483 2.74%
2015-06-10 0 3.650 3.650 3.700 3.370 3.700 2,370,000 8,248,410 3.4803 3.618 3.618 3.668 3.341 3.668 2,390,789 3.4501 2.82%
2015-06-09 0 3.550 3.540 3.550 3.550 3.720 1,493,000 5,395,580 3.6139 3.519 3.509 3.519 3.519 3.688 1,506,096 3.5825 -2.47%
2015-06-08 0 3.640 3.580 3.660 3.580 3.810 2,183,000 8,150,000 3.7334 3.608 3.549 3.628 3.549 3.777 2,202,149 3.7009 -7.61%
2015-06-05 0 3.940 3.920 3.940 3.830 3.980 918,000 3,601,080 3.9227 3.906 3.886 3.906 3.797 3.945 926,053 3.8886 1.03%
2015-06-04 0 3.900 3.840 3.900 3.750 3.960 814,000 3,137,780 3.8548 3.866 3.807 3.866 3.717 3.926 821,140 3.8212 0.52%
2015-06-03 0 3.880 3.880 3.910 3.860 4.050 981,000 3,855,050 3.9297 3.846 3.846 3.876 3.826 4.015 989,605 3.8955 -2.51%
2015-06-02 0 3.980 3.980 3.990 3.800 4.180 3,510,000 13,798,850 3.9313 3.945 3.945 3.955 3.767 4.144 3,540,789 3.8971 0.76%
2015-06-01 0 3.950 3.900 3.950 3.590 3.950 1,381,000 5,305,350 3.8417 3.916 3.866 3.916 3.559 3.916 1,393,114 3.8083 1.28%
2015-05-29 0 3.900 3.900 3.930 3.650 3.980 1,429,000 5,464,530 3.8240 3.866 3.866 3.896 3.618 3.945 1,441,535 3.7908 2.90%
2015-05-28 0 3.790 3.780 3.800 3.680 4.200 4,358,000 16,937,930 3.8866 3.757 3.747 3.767 3.648 4.163 4,396,228 3.8528 -9.76%
2015-05-27 0 4.200 4.190 4.210 4.100 4.350 2,729,000 11,437,350 4.1910 4.163 4.154 4.173 4.064 4.312 2,752,939 4.1546 0.48%
2015-05-26 0 4.180 4.130 4.200 3.880 4.460 8,530,000 35,160,940 4.1220 4.144 4.094 4.163 3.846 4.421 8,604,825 4.0862 10.00%
2015-05-22 0 3.800 3.780 3.800 3.740 3.850 1,614,000 6,103,820 3.7818 3.767 3.747 3.767 3.707 3.817 1,628,158 3.7489 2.70%
2015-05-21 0 3.700 3.700 3.710 3.650 3.760 981,000 3,617,800 3.6879 3.668 3.668 3.678 3.618 3.727 989,605 3.6558 0.54%
2015-05-20 0 3.680 3.680 3.700 3.520 3.870 4,449,000 16,328,920 3.6702 3.648 3.648 3.668 3.489 3.836 4,488,026 3.6383 -1.87%
2015-05-19 0 3.750 3.750 3.770 3.620 3.770 891,000 3,309,340 3.7142 3.717 3.717 3.737 3.589 3.737 898,816 3.6819 2.74%
2015-05-18 0 3.650 3.620 3.650 3.450 3.800 3,955,000 14,224,410 3.5966 3.618 3.589 3.618 3.420 3.767 3,989,693 3.5653 -0.82%
2015-05-15 0 3.680 3.680 3.700 3.630 3.750 1,782,000 6,609,760 3.7092 3.648 3.648 3.668 3.598 3.717 1,797,632 3.6769 0.82%
2015-05-14 0 3.650 3.650 3.700 3.410 3.790 3,983,000 14,315,110 3.5941 3.618 3.618 3.668 3.380 3.757 4,017,939 3.5628 0.83%
2015-05-13 0 3.620 3.600 3.620 3.360 3.620 2,198,000 7,769,270 3.5347 3.589 3.569 3.589 3.331 3.589 2,217,281 3.5040 5.23%
2015-05-12 0 3.440 3.370 3.450 3.200 3.520 3,552,000 11,657,070 3.2818 3.410 3.341 3.420 3.172 3.489 3,583,158 3.2533 0.00%
2015-05-11 0 3.440 3.440 3.480 3.390 3.620 2,858,000 10,033,850 3.5108 3.410 3.410 3.450 3.361 3.589 2,883,070 3.4803 5.52%
2015-05-08 0 3.260 3.260 3.290 3.240 3.320 165,000 541,540 3.2821 3.232 3.232 3.261 3.212 3.291 166,447 3.2535 0.31%
2015-05-07 0 3.250 3.240 3.250 3.240 3.350 202,000 662,870 3.2815 3.222 3.212 3.222 3.212 3.321 203,772 3.2530 -3.27%
2015-05-06 0 3.360 3.320 3.360 3.240 3.400 168,000 557,330 3.3174 3.331 3.291 3.331 3.212 3.370 169,474 3.2886 1.51%
2015-05-05 0 3.310 3.310 3.340 3.200 3.480 784,000 2,638,760 3.3658 3.281 3.281 3.311 3.172 3.450 790,877 3.3365 -4.89%
2015-05-04 0 3.480 3.460 3.480 3.440 3.580 552,000 1,918,500 3.4755 3.450 3.430 3.450 3.410 3.549 556,842 3.4453 1.16%
2015-04-30 0 3.440 3.410 3.440 3.450 3.680 1,318,000 4,658,420 3.5345 3.410 3.380 3.410 3.420 3.648 1,329,561 3.5037 -0.29%
2015-04-29 0 3.450 3.450 3.480 3.400 3.740 1,014,000 3,565,650 3.5164 3.420 3.420 3.450 3.370 3.707 1,022,895 3.4858 -5.48%
2015-04-28 0 3.650 3.640 3.650 3.200 3.840 4,481,000 16,222,930 3.6204 3.618 3.608 3.618 3.172 3.807 4,520,307 3.5889 11.28%
2015-04-27 0 3.280 3.280 3.380 3.130 3.380 1,285,000 4,101,010 3.1914 3.251 3.251 3.351 3.103 3.351 1,296,272 3.1637 4.79%
2015-04-24 0 3.130 3.130 3.140 3.050 3.180 554,000 1,722,750 3.1097 3.103 3.103 3.113 3.023 3.152 558,860 3.0826 -0.63%
2015-04-23 0 3.150 3.100 3.150 3.080 3.200 364,000 1,137,760 3.1257 3.123 3.073 3.123 3.053 3.172 367,193 3.0985 0.00%
2015-04-22 0 3.150 3.150 3.160 3.130 3.200 493,000 1,556,520 3.1572 3.123 3.123 3.133 3.103 3.172 497,325 3.1298 -0.63%
2015-04-21 0 3.170 3.160 3.200 3.100 3.200 380,000 1,206,130 3.1740 3.142 3.133 3.172 3.073 3.172 383,333 3.1464 2.26%
2015-04-20 0 3.100 3.100 3.120 3.050 3.180 606,000 1,877,300 3.0979 3.073 3.073 3.093 3.023 3.152 611,316 3.0709 -2.21%
2015-04-17 0 3.170 3.170 3.200 3.160 3.290 456,000 1,458,120 3.1976 3.142 3.142 3.172 3.133 3.261 460,000 3.1698 -3.65%
2015-04-16 0 3.290 3.200 3.290 3.060 3.290 5,477,000 17,599,760 3.2134 3.261 3.172 3.261 3.033 3.261 5,525,044 3.1855 4.44%
2015-04-15 0 3.150 3.140 3.170 3.080 3.400 6,675,000 21,820,150 3.2689 3.123 3.113 3.142 3.053 3.370 6,733,553 3.2405 -3.37%
2015-04-14 0 3.260 3.260 3.270 2.950 3.270 4,622,000 14,435,460 3.1232 3.232 3.232 3.242 2.924 3.242 4,662,544 3.0960 4.15%
2015-04-13 0 3.130 3.120 3.130 2.780 3.190 7,425,000 22,253,100 2.9971 3.103 3.093 3.103 2.756 3.162 7,490,132 2.9710 0.64%
2015-04-10 0 3.110 3.110 3.130 2.800 3.180 6,693,000 20,715,260 3.0951 3.083 3.083 3.103 2.776 3.152 6,751,711 3.0681 1.63%
2015-04-09 0 3.060 3.060 3.070 2.480 3.070 13,447,000 38,525,690 2.8650 3.033 3.033 3.043 2.458 3.043 13,564,956 2.8401 22.40%
2015-04-08 0 2.500 2.500 2.510 2.220 2.520 3,261,000 7,798,890 2.3916 2.478 2.478 2.488 2.201 2.498 3,289,605 2.3708 13.64%
2015-04-02 0 2.200 2.170 2.200 2.120 2.210 888,000 1,932,730 2.1765 2.181 2.151 2.181 2.102 2.191 895,789 2.1576 2.80%
2015-04-01 0 2.140 2.120 2.150 2.060 2.140 357,000 751,020 2.1037 2.121 2.102 2.131 2.042 2.121 360,132 2.0854 1.42%
2015-03-31 0 2.110 2.100 2.120 2.110 2.150 429,000 910,550 2.1225 2.092 2.082 2.102 2.092 2.131 432,763 2.1040 -1.86%
2015-03-30 0 2.150 2.150 2.160 2.090 2.200 555,000 1,197,080 2.1569 2.131 2.131 2.141 2.072 2.181 559,868 2.1381 1.42%
2015-03-27 0 2.120 2.110 2.140 2.050 2.160 1,082,000 2,296,780 2.1227 2.102 2.092 2.121 2.032 2.141 1,091,491 2.1043 -4.93%
2015-03-26 0 2.230 2.230 2.250 2.220 2.380 576,000 1,323,070 2.2970 2.211 2.211 2.230 2.201 2.359 581,053 2.2770 -1.33%
2015-03-25 0 2.260 2.240 2.250 2.090 2.300 736,000 1,631,210 2.2163 2.240 2.221 2.230 2.072 2.280 742,456 2.1970 7.62%
2015-03-24 0 2.100 2.080 2.130 2.050 2.170 193,000 402,590 2.0860 2.082 2.062 2.111 2.032 2.151 194,693 2.0678 -0.47%
2015-03-23 0 2.110 2.110 2.130 2.100 2.190 272,000 578,190 2.1257 2.092 2.092 2.111 2.082 2.171 274,386 2.1072 0.00%
2015-03-20 0 2.110 2.110 2.140 2.080 2.230 470,000 998,300 2.1240 2.092 2.092 2.121 2.062 2.211 474,123 2.1056 -2.76%
2015-03-19 0 2.170 2.170 2.200 2.080 2.240 745,000 1,638,470 2.1993 2.151 2.151 2.181 2.062 2.221 751,535 2.1802 3.33%
2015-03-18 0 2.100 2.040 2.100 2.000 2.100 735,000 1,509,590 2.0539 2.082 2.022 2.082 1.983 2.082 741,447 2.0360 3.96%
2015-03-17 0 2.020 2.020 2.030 2.020 2.090 181,000 368,680 2.0369 2.002 2.002 2.012 2.002 2.072 182,588 2.0192 0.00%
2015-03-16 0 2.020 2.030 2.040 2.000 2.050 185,000 375,500 2.0297 2.002 2.012 2.022 1.983 2.032 186,623 2.0121 -2.88%
2015-03-13 0 2.080 2.080 2.090 2.000 2.100 219,000 452,370 2.0656 2.062 2.062 2.072 1.983 2.082 220,921 2.0477 4.00%
2015-03-12 0 2.000 1.990 2.010 1.950 2.000 97,000 191,380 1.9730 1.983 1.973 1.993 1.933 1.983 97,851 1.9558 1.01%
2015-03-11 0 1.980 1.980 2.050 1.980 2.000 238,000 471,720 1.9820 1.963 1.963 2.032 1.963 1.983 240,088 1.9648 -0.50%
2015-03-10 0 1.990 1.980 2.010 1.980 2.080 151,000 305,100 2.0205 1.973 1.963 1.993 1.963 2.062 152,325 2.0030 -1.97%
2015-03-09 0 2.030 2.030 2.090 2.020 2.050 43,000 87,530 2.0356 2.012 2.012 2.072 2.002 2.032 43,377 2.0179 -0.98%
2015-03-06 0 2.050 2.050 2.080 2.000 2.080 121,000 246,090 2.0338 2.032 2.032 2.062 1.983 2.062 122,061 2.0161 -1.44%
2015-03-05 0 2.080 2.060 2.080 2.040 2.080 266,000 549,360 2.0653 2.062 2.042 2.062 2.022 2.062 268,333 2.0473 0.00%
2015-03-04 0 2.080 2.080 2.100 2.070 2.100 110,000 228,630 2.0785 2.062 2.062 2.082 2.052 2.082 110,965 2.0604 0.00%
2015-03-03 0 2.080 2.060 2.080 2.060 2.150 343,000 713,540 2.0803 2.062 2.042 2.062 2.042 2.131 346,009 2.0622 -2.35%
2015-03-02 0 2.130 2.100 2.130 2.090 2.130 45,000 94,870 2.1082 2.111 2.082 2.111 2.072 2.111 45,395 2.0899 0.00%
2015-02-27 0 2.130 2.100 2.150 2.090 2.140 244,000 515,910 2.1144 2.111 2.082 2.131 2.072 2.121 246,140 2.0960 -0.47%
2015-02-26 0 2.140 2.120 2.140 2.120 2.200 174,000 373,420 2.1461 2.121 2.102 2.121 2.102 2.181 175,526 2.1274 0.00%
2015-02-25 0 2.140 2.140 2.170 2.140 2.180 146,000 315,070 2.1580 2.121 2.121 2.151 2.121 2.161 147,281 2.1392 -1.83%
2015-02-24 0 2.180 2.180 2.260 2.180 2.230 132,000 290,850 2.2034 2.161 2.161 2.240 2.161 2.211 133,158 2.1842 -0.46%
2015-02-23 0 2.190 2.190 2.250 2.170 2.280 92,000 206,810 2.2479 2.171 2.171 2.230 2.151 2.260 92,807 2.2284 -2.67%
2015-02-18 0 2.250 2.250 2.290 2.250 2.260 17,000 38,410 2.2594 2.230 2.230 2.270 2.230 2.240 17,149 2.2398 -0.44%
2015-02-17 0 2.260 2.250 2.260 2.240 2.320 328,000 745,710 2.2735 2.240 2.230 2.240 2.221 2.300 330,877 2.2537 -0.44%
2015-02-16 0 2.270 2.280 2.290 2.220 2.340 984,000 2,257,990 2.2947 2.250 2.260 2.270 2.201 2.320 992,632 2.2748 3.18%
2015-02-13 0 2.200 2.200 2.210 2.040 2.230 1,249,000 2,679,310 2.1452 2.181 2.181 2.191 2.022 2.211 1,259,956 2.1265 6.80%
2015-02-12 0 2.060 2.070 2.080 2.040 2.080 593,000 1,223,330 2.0630 2.042 2.052 2.062 2.022 2.062 598,202 2.0450 0.98%
2015-02-11 0 2.040 2.000 2.040 1.990 2.070 421,000 862,470 2.0486 2.022 1.983 2.022 1.973 2.052 424,693 2.0308 1.49%
2015-02-10 0 2.010 2.000 2.030 1.930 2.110 749,000 1,516,020 2.0241 1.993 1.983 2.012 1.913 2.092 755,570 2.0065 4.69%
2015-02-09 0 1.920 1.920 1.970 1.920 1.980 267,000 518,350 1.9414 1.903 1.903 1.953 1.903 1.963 269,342 1.9245 -3.03%
2015-02-06 0 1.980 1.970 1.980 1.950 2.040 359,000 710,730 1.9797 1.963 1.953 1.963 1.933 2.022 362,149 1.9625 1.02%
2015-02-05 0 1.960 1.960 1.980 1.910 2.000 549,000 1,064,860 1.9396 1.943 1.943 1.963 1.893 1.983 553,816 1.9228 -3.45%
2015-02-04 0 2.030 1.940 2.030 1.920 2.030 551,000 1,074,320 1.9498 2.012 1.923 2.012 1.903 2.012 555,833 1.9328 0.50%
2015-02-03 0 2.020 2.010 2.030 1.920 2.100 1,222,000 2,428,260 1.9871 2.002 1.993 2.012 1.903 2.082 1,232,719 1.9698 -5.16%
2015-02-02 0 2.130 2.130 2.150 2.120 2.160 196,000 419,040 2.1380 2.111 2.111 2.131 2.102 2.141 197,719 2.1194 -3.18%
2015-01-30 0 2.200 2.190 2.230 2.190 2.260 229,000 507,480 2.2161 2.181 2.171 2.211 2.171 2.240 231,009 2.1968 -1.79%
2015-01-29 0 2.240 2.240 2.280 2.240 2.280 296,000 667,790 2.2560 2.221 2.221 2.260 2.221 2.260 298,596 2.2364 -4.68%
2015-01-28 0 2.350 2.330 2.350 2.210 2.380 295,000 684,590 2.3206 2.330 2.310 2.330 2.191 2.359 297,588 2.3005 3.98%
2015-01-27 0 2.260 2.260 2.300 2.250 2.370 1,261,000 2,888,190 2.2904 2.240 2.240 2.280 2.230 2.349 1,272,061 2.2705 -4.64%
2015-01-26 0 2.370 2.360 2.370 2.100 2.450 4,616,000 10,830,500 2.3463 2.349 2.339 2.349 2.082 2.429 4,656,491 2.3259 11.27%
2015-01-23 0 2.130 2.130 2.140 1.870 2.170 3,055,000 6,264,310 2.0505 2.111 2.111 2.121 1.854 2.151 3,081,798 2.0327 15.14%
2015-01-22 0 1.850 1.850 1.880 1.800 1.890 739,000 1,358,740 1.8386 1.834 1.834 1.864 1.784 1.874 745,482 1.8226 -1.60%
2015-01-21 0 1.880 1.880 1.890 1.850 1.910 156,000 293,430 1.8810 1.864 1.864 1.874 1.834 1.893 157,368 1.8646 -3.09%
2015-01-20 0 1.940 1.920 1.940 1.880 1.950 545,000 1,044,600 1.9167 1.923 1.903 1.923 1.864 1.933 549,781 1.9000 1.04%
2015-01-19 0 1.920 1.910 1.960 1.910 2.050 993,120 1,943,114 1.9566 1.903 1.893 1.943 1.893 2.032 1,001,832 1.9396 -6.34%
2015-01-16 0 2.050 2.050 2.080 2.050 2.100 96,000 199,130 2.0743 2.032 2.032 2.062 2.032 2.082 96,842 2.0562 0.49%
2015-01-15 0 2.040 2.040 2.060 2.040 2.060 168,000 345,020 2.0537 2.022 2.022 2.042 2.022 2.042 169,474 2.0358 -2.39%
2015-01-14 0 2.090 2.060 2.100 2.030 2.100 89,000 183,060 2.0569 2.072 2.042 2.082 2.012 2.082 89,781 2.0390 0.48%
2015-01-13 0 2.080 2.080 2.130 2.080 2.130 216,000 450,410 2.0852 2.062 2.062 2.111 2.062 2.111 217,895 2.0671 -2.35%
2015-01-12 0 2.130 2.130 2.140 2.110 2.150 152,000 322,040 2.1187 2.111 2.111 2.121 2.092 2.131 153,333 2.1003 -1.84%
2015-01-09 0 2.170 2.140 2.170 2.080 2.250 347,000 757,810 2.1839 2.151 2.121 2.151 2.062 2.230 350,044 2.1649 4.33%
2015-01-08 0 2.080 2.070 2.110 2.080 2.090 54,000 112,520 2.0837 2.062 2.052 2.092 2.062 2.072 54,474 2.0656 -1.89%
2015-01-07 0 2.120 2.110 2.130 2.040 2.120 98,000 205,380 2.0957 2.102 2.092 2.111 2.022 2.102 98,860 2.0775 1.92%
2015-01-06 0 2.080 2.080 2.090 2.050 2.090 178,000 368,860 2.0722 2.062 2.062 2.072 2.032 2.072 179,561 2.0542 0.00%
2015-01-05 0 2.080 2.070 2.100 2.070 2.120 210,000 437,700 2.0843 2.062 2.052 2.082 2.052 2.102 211,842 2.0662 -0.48%
2015-01-02 0 2.090 2.090 2.110 2.080 2.160 151,000 317,500 2.1026 2.072 2.072 2.092 2.062 2.141 152,325 2.0844 -3.24%
2014-12-31 0 2.160 2.140 2.160 2.110 2.160 72,000 153,350 2.1299 2.141 2.121 2.141 2.092 2.141 72,632 2.1113 2.37%
2014-12-30 0 2.110 2.060 2.130 2.050 2.200 194,000 407,300 2.0995 2.092 2.042 2.111 2.032 2.181 195,702 2.0812 -0.47%
2014-12-29 0 2.120 2.100 2.110 2.020 2.220 387,000 829,530 2.1435 2.102 2.082 2.092 2.002 2.201 390,395 2.1248 3.41%
2014-12-24 0 2.050 2.050 2.100 2.050 2.100 63,000 131,500 2.0873 2.032 2.032 2.082 2.032 2.082 63,553 2.0692 0.99%
2014-12-23 0 2.030 2.030 2.040 2.030 2.100 399,000 823,430 2.0637 2.012 2.012 2.022 2.012 2.082 402,500 2.0458 -3.79%
2014-12-22 0 2.110 2.110 2.130 2.110 2.140 98,000 208,340 2.1259 2.092 2.092 2.111 2.092 2.121 98,860 2.1074 -4.09%
2014-12-19 0 2.200 2.160 2.200 2.010 2.240 298,000 644,230 2.1618 2.181 2.141 2.181 1.993 2.221 300,614 2.1430 -1.35%
2014-12-18 0 2.230 2.170 2.230 2.150 2.250 544,000 1,201,500 2.2086 2.211 2.151 2.211 2.131 2.230 548,772 2.1894 1.36%
2014-12-17 0 2.200 2.190 2.200 2.200 2.300 497,000 1,114,010 2.2415 2.181 2.171 2.181 2.181 2.280 501,360 2.2220 -4.35%
2014-12-16 0 2.300 2.280 2.300 2.230 2.310 439,000 997,150 2.2714 2.280 2.260 2.280 2.211 2.290 442,851 2.2517 1.32%
2014-12-15 0 2.270 2.250 2.300 2.220 2.300 386,000 879,080 2.2774 2.250 2.230 2.280 2.201 2.280 389,386 2.2576 -2.58%
2014-12-12 0 2.330 2.300 2.330 2.220 2.380 546,000 1,257,770 2.3036 2.310 2.280 2.310 2.201 2.359 550,789 2.2836 1.75%
2014-12-11 0 2.290 2.240 2.290 2.180 2.290 838,000 1,854,260 2.2127 2.270 2.221 2.270 2.161 2.270 845,351 2.1935 2.69%
2014-12-10 0 2.230 2.230 2.240 2.180 2.340 883,000 1,999,550 2.2645 2.211 2.211 2.221 2.161 2.320 890,746 2.2448 -2.19%
2014-12-09 0 2.280 2.260 2.320 2.250 2.390 805,000 1,859,550 2.3100 2.260 2.240 2.300 2.230 2.369 812,061 2.2899 -1.72%
2014-12-08 0 2.320 2.320 2.430 2.310 2.650 1,051,000 2,586,020 2.4605 2.300 2.300 2.409 2.290 2.627 1,060,219 2.4391 -3.73%
2014-12-05 0 2.410 2.400 2.430 2.370 2.500 664,000 1,604,160 2.4159 2.389 2.379 2.409 2.349 2.478 669,825 2.3949 -3.60%
2014-12-04 0 2.500 2.500 2.530 2.280 2.550 1,373,000 3,361,930 2.4486 2.478 2.478 2.508 2.260 2.528 1,385,044 2.4273 3.73%
2014-12-03 0 2.410 2.390 2.400 2.390 2.510 2,127,000 5,190,870 2.4405 2.389 2.369 2.379 2.369 2.488 2,145,658 2.4192 -3.98%
2014-12-02 0 2.510 2.510 2.530 2.450 2.680 1,099,000 2,831,800 2.5767 2.488 2.488 2.508 2.429 2.657 1,108,640 2.5543 -3.09%
2014-12-01 0 2.590 2.620 2.630 2.500 2.950 3,792,000 10,233,990 2.6988 2.567 2.597 2.607 2.478 2.924 3,825,263 2.6754 -12.20%
2014-11-28 0 2.950 2.960 2.970 2.950 3.020 1,357,000 4,040,230 2.9773 2.924 2.934 2.944 2.924 2.994 1,368,904 2.9514 -2.96%
2014-11-27 0 3.040 3.020 3.040 3.000 3.070 1,457,000 4,420,980 3.0343 3.014 2.994 3.014 2.974 3.043 1,469,781 3.0079 0.33%
2014-11-26 0 3.030 3.030 3.040 2.980 3.080 1,850,000 5,615,830 3.0356 3.004 3.004 3.014 2.954 3.053 1,866,228 3.0092 -0.66%
2014-11-25 0 3.050 3.060 3.070 3.050 3.120 1,095,000 3,366,620 3.0745 3.023 3.033 3.043 3.023 3.093 1,104,605 3.0478 -1.61%
2014-11-24 0 3.100 3.090 3.120 3.050 3.180 1,410,000 4,391,890 3.1148 3.073 3.063 3.093 3.023 3.152 1,422,368 3.0877 0.32%
2014-11-21 0 3.090 3.090 3.100 2.980 3.180 3,731,000 11,554,210 3.0968 3.063 3.063 3.073 2.954 3.152 3,763,728 3.0699 1.98%
2014-11-20 0 3.030 3.030 3.040 2.930 3.160 5,423,000 16,438,180 3.0312 3.004 3.004 3.014 2.905 3.133 5,470,570 3.0048 -2.88%
2014-11-19 0 3.120 3.120 3.130 3.070 3.360 8,228,000 26,437,660 3.2131 3.093 3.093 3.103 3.043 3.331 8,300,175 3.1852 -3.70%
2014-11-18 0 3.240 3.230 3.250 3.070 3.390 59,165,000 193,781,890 3.2753 3.212 3.202 3.222 3.043 3.361 59,683,991 3.2468

Webb-site Database - Powered By Linux Group

Back to top