Linekong Interactive Group Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08267  2014-12-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.320 0.320 0.335 0.320 0.335 237,000 78,885 0.3328 0.320 0.320 0.335 0.320 0.335 237,000 0.3328 -3.03%
2026-02-03 0 0.330 0.330 0.340 0.315 0.325 61,500 19,807 0.3221 0.330 0.330 0.340 0.315 0.325 61,500 0.3221 -1.49%
2026-02-02 0 0.335 0.330 0.335 0.330 0.340 51,000 16,890 0.3312 0.335 0.330 0.335 0.330 0.340 51,000 0.3312 -1.47%
2026-01-30 0 0.340 0.340 0.345 0.335 0.350 240,000 82,157 0.3423 0.340 0.340 0.345 0.335 0.350 240,000 0.3423 -5.56%
2026-01-29 0 0.360 0.355 0.360 0.355 0.360 30,000 10,797 0.3599 0.360 0.355 0.360 0.355 0.360 30,000 0.3599 0.00%
2026-01-28 0 0.360 0.365 0.380 0.350 0.380 542,500 200,167 0.3690 0.360 0.365 0.380 0.350 0.380 542,500 0.3690 0.00%
2026-01-27 0 0.360 0.360 0.380 0.360 0.375 35,000 12,795 0.3656 0.360 0.360 0.380 0.360 0.375 35,000 0.3656 -4.00%
2026-01-26 0 0.375 0.370 0.375 0.355 0.375 251,500 90,985 0.3618 0.375 0.370 0.375 0.355 0.375 251,500 0.3618 0.00%
2026-01-23 0 0.375 0.375 0.385 0.360 0.395 145,000 53,987 0.3723 0.375 0.375 0.385 0.360 0.395 145,000 0.3723 -5.06%
2026-01-22 0 0.395 0.380 0.395 0.375 0.400 282,000 110,372 0.3914 0.395 0.380 0.395 0.375 0.400 282,000 0.3914 3.95%
2026-01-21 0 0.380 0.380 0.385 0.365 0.385 78,500 28,695 0.3655 0.380 0.380 0.385 0.365 0.385 78,500 0.3655 -1.30%
2026-01-20 0 0.385 0.375 0.410 0.380 0.410 416,500 162,065 0.3891 0.385 0.375 0.410 0.380 0.410 416,500 0.3891 -6.10%
2026-01-19 0 0.410 0.400 0.410 0.405 0.410 115,500 46,790 0.4051 0.410 0.400 0.410 0.405 0.410 115,500 0.4051 -2.38%
2026-01-16 0 0.420 0.415 0.440 0.415 0.420 177,500 73,692 0.4152 0.420 0.415 0.440 0.415 0.420 177,500 0.4152 0.00%
2026-01-15 0 0.420 0.420 0.440 0.415 0.435 340,500 143,692 0.4220 0.420 0.420 0.440 0.415 0.435 340,500 0.4220 -2.33%
2026-01-14 0 0.430 0.430 0.435 0.430 0.455 1,655,000 726,170 0.4388 0.430 0.430 0.435 0.430 0.455 1,655,000 0.4388 7.50%
2026-01-13 0 0.400 0.400 0.410 0.385 0.420 256,500 104,572 0.4077 0.400 0.400 0.410 0.385 0.420 256,500 0.4077 9.59%
2026-01-09 0 0.365 0.365 0.380 0.365 0.375 107,000 40,160 0.3753 0.365 0.365 0.380 0.365 0.375 107,000 0.3753 1.39%
2026-01-08 0 0.360 0.360 0.370 0.355 0.410 526,000 196,972 0.3745 0.360 0.360 0.370 0.355 0.410 526,000 0.3745 -11.11%
2026-01-07 0 0.405 0.395 0.405 0.385 0.415 386,000 152,007 0.3938 0.405 0.395 0.405 0.385 0.415 386,000 0.3938 -3.57%
2026-01-06 0 0.420 0.420 0.435 0.385 0.460 1,892,000 813,862 0.4302 0.420 0.420 0.435 0.385 0.460 1,892,000 0.4302 9.09%
2026-01-05 0 0.385 0.385 0.390 0.310 0.400 2,029,500 742,005 0.3656 0.385 0.385 0.390 0.310 0.400 2,029,500 0.3656 35.09%
2025-12-31 0 0.285 0.280 0.290 0.285 0.295 79,500 22,920 0.2883 0.285 0.280 0.290 0.285 0.295 79,500 0.2883 -5.00%
2025-12-30 0 0.300 0.290 0.300 0.290 0.300 599,500 178,455 0.2977 0.300 0.290 0.300 0.290 0.300 599,500 0.2977 0.00%
2025-12-29 0 0.300 0.300 0.310 0.290 0.320 286,000 87,320 0.3053 0.300 0.300 0.310 0.290 0.320 286,000 0.3053 0.00%
2025-12-24 0 0.300 0.300 0.305 0.300 0.305 35,500 10,767 0.3033 0.300 0.300 0.305 0.300 0.305 35,500 0.3033 -1.64%
2025-12-23 0 0.305 0.295 0.315 0.295 0.310 111,500 33,390 0.2995 0.305 0.295 0.315 0.295 0.310 111,500 0.2995 0.00%
2025-12-22 0 0.305 0.305 0.315 0.300 0.315 112,000 34,825 0.3109 0.305 0.305 0.315 0.300 0.315 112,000 0.3109 0.00%
2025-12-19 0 0.305 0.300 0.305 0.290 0.310 702,000 211,070 0.3007 0.305 0.300 0.305 0.290 0.310 702,000 0.3007 0.00%
2025-12-18 0 0.305 0.300 0.305 0.300 0.320 316,000 97,325 0.3080 0.305 0.300 0.305 0.300 0.320 316,000 0.3080 -6.15%
2025-12-17 0 0.325 0.320 0.325 0.325 0.330 227,000 74,715 0.3291 0.325 0.320 0.325 0.325 0.330 227,000 0.3291 -1.52%
2025-12-16 0 0.330 0.330 0.335 0.315 0.340 271,000 90,097 0.3325 0.330 0.330 0.335 0.315 0.340 271,000 0.3325 -8.33%
2025-12-15 0 0.360 0.355 0.365 0.345 0.360 125,000 43,835 0.3507 0.360 0.355 0.365 0.345 0.360 125,000 0.3507 0.00%
2025-12-12 0 0.360 0.360 0.370 0.355 0.365 349,500 125,590 0.3593 0.360 0.360 0.370 0.355 0.365 349,500 0.3593 1.41%
2025-12-11 0 0.355 0.355 0.365 0.350 0.360 99,500 35,222 0.3540 0.355 0.355 0.365 0.350 0.360 99,500 0.3540 1.43%
2025-12-10 0 0.350 0.350 0.360 0.350 0.370 154,500 55,020 0.3561 0.350 0.350 0.360 0.350 0.370 154,500 0.3561 -1.41%
2025-12-09 0 0.355 0.355 0.370 0.350 0.375 443,500 161,277 0.3636 0.355 0.355 0.370 0.350 0.375 443,500 0.3636 -6.58%
2025-12-08 0 0.380 0.380 0.395 0.375 0.380 78,500 29,772 0.3793 0.380 0.380 0.395 0.375 0.380 78,500 0.3793 0.00%
2025-12-05 0 0.380 0.380 0.395 0.380 0.395 79,500 30,700 0.3862 0.380 0.380 0.395 0.380 0.395 79,500 0.3862 -1.30%
2025-12-04 0 0.385 0.380 0.385 0.385 0.405 557,500 222,272 0.3987 0.385 0.380 0.385 0.385 0.405 557,500 0.3987 1.32%
2025-12-03 0 0.380 0.380 0.395 0.370 0.415 1,044,000 409,810 0.3925 0.380 0.380 0.395 0.370 0.415 1,044,000 0.3925 7.04%
2025-12-02 0 0.355 0.355 0.365 0.355 0.360 169,000 60,165 0.3560 0.355 0.355 0.365 0.355 0.360 169,000 0.3560 -1.39%
2025-12-01 0 0.360 0.360 0.370 0.360 0.390 587,500 215,167 0.3662 0.360 0.360 0.370 0.360 0.390 587,500 0.3662 -7.69%
2025-11-28 0 0.390 0.390 0.405 0.385 0.390 153,000 58,965 0.3854 0.390 0.390 0.405 0.385 0.390 153,000 0.3854 1.30%
2025-11-27 0 0.385 0.385 0.390 0.360 0.400 1,263,000 473,202 0.3747 0.385 0.385 0.390 0.360 0.400 1,263,000 0.3747 6.94%
2025-11-26 0 0.360 0.360 0.370 0.355 0.375 425,000 155,192 0.3652 0.360 0.360 0.370 0.355 0.375 425,000 0.3652 0.00%
2025-11-25 0 0.360 0.360 0.370 0.360 0.395 205,500 77,090 0.3751 0.360 0.360 0.370 0.360 0.395 205,500 0.3751 -5.26%
2025-11-24 0 0.380 0.380 0.395 0.370 0.395 119,000 45,292 0.3806 0.380 0.380 0.395 0.370 0.395 119,000 0.3806 2.70%
2025-11-21 0 0.370 0.370 0.375 0.370 0.405 539,000 205,475 0.3812 0.370 0.370 0.375 0.370 0.405 539,000 0.3812 -8.64%
2025-11-20 0 0.405 0.395 0.405 0.395 0.410 261,500 105,885 0.4049 0.405 0.395 0.405 0.395 0.410 261,500 0.4049 -1.22%
2025-11-19 0 0.410 0.405 0.410 0.400 0.420 279,000 113,585 0.4071 0.410 0.405 0.410 0.400 0.420 279,000 0.4071 2.50%
2025-11-18 0 0.400 0.395 0.400 0.395 0.430 857,500 350,950 0.4093 0.400 0.395 0.400 0.395 0.430 857,500 0.4093 -4.76%
2025-11-17 0 0.420 0.405 0.420 0.380 0.445 359,000 149,025 0.4151 0.420 0.405 0.420 0.380 0.445 359,000 0.4151 -3.45%
2025-11-14 0 0.435 0.430 0.440 0.430 0.445 147,000 63,662 0.4331 0.435 0.430 0.440 0.430 0.445 147,000 0.4331 -2.25%
2025-11-13 0 0.445 0.450 0.465 0.440 0.465 326,000 147,660 0.4529 0.445 0.450 0.465 0.440 0.465 326,000 0.4529 -4.30%
2025-11-12 0 0.465 0.465 0.480 0.450 0.475 123,500 57,295 0.4639 0.465 0.465 0.480 0.450 0.475 123,500 0.4639 -4.12%
2025-11-11 0 0.485 0.470 0.480 0.470 0.500 867,500 416,640 0.4803 0.485 0.470 0.480 0.470 0.500 867,500 0.4803 7.78%
2025-11-07 0 0.450 0.450 0.455 0.440 0.470 389,000 175,632 0.4515 0.450 0.450 0.455 0.440 0.470 389,000 0.4515 -5.26%
2025-11-06 0 0.475 0.475 0.480 0.470 0.485 182,500 87,750 0.4808 0.475 0.475 0.480 0.470 0.485 182,500 0.4808 -1.04%
2025-11-05 0 0.480 0.480 0.485 0.450 0.480 591,500 275,577 0.4659 0.480 0.480 0.485 0.450 0.480 591,500 0.4659 0.00%
2025-11-04 0 0.480 0.480 0.485 0.480 0.520 420,000 210,295 0.5007 0.480 0.480 0.485 0.480 0.520 420,000 0.5007 -7.69%
2025-11-03 0 0.520 0.520 0.550 0.510 0.530 112,500 58,880 0.5234 0.520 0.520 0.550 0.510 0.530 112,500 0.5234 -1.89%
2025-10-31 0 0.530 0.530 0.550 0.520 0.550 71,000 38,400 0.5408 0.530 0.530 0.550 0.520 0.550 71,000 0.5408 0.00%
2025-10-30 0 0.530 0.530 0.550 0.520 0.540 270,500 142,295 0.5260 0.530 0.530 0.550 0.520 0.540 270,500 0.5260 -1.85%
2025-10-28 0 0.540 0.540 0.550 0.540 0.580 388,000 212,660 0.5481 0.540 0.540 0.550 0.540 0.580 388,000 0.5481 -6.90%
2025-10-27 0 0.580 0.580 0.590 0.530 0.580 514,500 288,835 0.5614 0.580 0.580 0.590 0.530 0.580 514,500 0.5614 11.54%
2025-10-24 0 0.520 0.510 0.520 0.500 0.520 145,500 74,965 0.5152 0.520 0.510 0.520 0.500 0.520 145,500 0.5152 4.00%
2025-10-23 0 0.500 0.500 0.510 0.490 0.510 879,000 438,185 0.4985 0.500 0.500 0.510 0.490 0.510 879,000 0.4985 -3.85%
2025-10-22 0 0.520 0.520 0.530 0.510 0.540 462,500 240,385 0.5198 0.520 0.520 0.530 0.510 0.540 462,500 0.5198 -5.45%
2025-10-21 0 0.550 0.540 0.550 0.540 0.560 262,000 144,115 0.5501 0.550 0.540 0.550 0.540 0.560 262,000 0.5501 1.85%
2025-10-20 0 0.540 0.540 0.550 0.520 0.540 427,500 227,395 0.5319 0.540 0.540 0.550 0.520 0.540 427,500 0.5319 3.85%
2025-10-17 0 0.520 0.510 0.530 0.520 0.580 2,289,500 1,231,270 0.5378 0.520 0.510 0.530 0.520 0.580 2,289,500 0.5378 -8.77%
2025-10-16 0 0.570 0.560 0.580 0.570 0.600 488,000 285,075 0.5842 0.570 0.560 0.580 0.570 0.600 488,000 0.5842 -5.00%
2025-10-15 0 0.600 0.600 0.610 0.570 0.600 598,500 349,785 0.5844 0.600 0.600 0.610 0.570 0.600 598,500 0.5844 5.26%
2025-10-14 0 0.570 0.570 0.580 0.570 0.630 1,278,000 770,610 0.6030 0.570 0.570 0.580 0.570 0.630 1,278,000 0.6030 -5.00%
2025-10-13 0 0.600 0.600 0.610 0.590 0.630 1,347,000 816,745 0.6063 0.600 0.600 0.610 0.590 0.630 1,347,000 0.6063 -4.76%
2025-10-10 0 0.630 0.620 0.630 0.610 0.640 292,500 182,910 0.6253 0.630 0.620 0.630 0.610 0.640 292,500 0.6253 -3.08%
2025-10-09 0 0.650 0.640 0.650 0.630 0.700 1,075,500 713,410 0.6633 0.650 0.640 0.650 0.630 0.700 1,075,500 0.6633 -2.99%
2025-10-08 0 0.670 0.670 0.680 0.660 0.760 1,320,000 892,995 0.6765 0.670 0.670 0.680 0.660 0.760 1,320,000 0.6765 -5.63%
2025-10-06 0 0.710 0.710 0.720 0.670 0.750 2,688,500 1,914,580 0.7121 0.710 0.710 0.720 0.670 0.750 2,688,500 0.7121 7.58%
2025-10-03 0 0.660 0.660 0.670 0.650 0.690 1,251,000 841,765 0.6729 0.660 0.660 0.670 0.650 0.690 1,251,000 0.6729 3.13%
2025-10-02 0 0.640 0.630 0.650 0.610 0.680 2,965,500 1,902,875 0.6417 0.640 0.630 0.650 0.610 0.680 2,965,500 0.6417 3.23%
2025-09-30 0 0.620 0.610 0.620 0.610 0.640 320,000 199,010 0.6219 0.620 0.610 0.620 0.610 0.640 320,000 0.6219 0.00%
2025-09-29 0 0.620 0.610 0.620 0.590 0.620 206,500 125,300 0.6068 0.620 0.610 0.620 0.590 0.620 206,500 0.6068 3.33%
2025-09-26 0 0.600 0.590 0.600 0.590 0.610 482,000 286,875 0.5952 0.600 0.590 0.600 0.590 0.610 482,000 0.5952 -3.23%
2025-09-25 0 0.620 0.610 0.630 0.600 0.620 575,000 353,055 0.6140 0.620 0.610 0.630 0.600 0.620 575,000 0.6140 -1.59%
2025-09-24 0 0.630 0.630 0.640 0.590 0.630 380,000 234,225 0.6164 0.630 0.630 0.640 0.590 0.630 380,000 0.6164 3.28%
2025-09-23 0 0.610 0.600 0.610 0.580 0.610 435,500 258,335 0.5932 0.610 0.600 0.610 0.580 0.610 435,500 0.5932 1.67%
2025-09-22 0 0.600 0.600 0.610 0.600 0.640 1,047,500 640,490 0.6114 0.600 0.600 0.610 0.600 0.640 1,047,500 0.6114 -4.76%
2025-09-19 0 0.630 0.620 0.630 0.630 0.680 1,216,500 795,675 0.6541 0.630 0.620 0.630 0.630 0.680 1,216,500 0.6541 -5.97%
2025-09-18 0 0.670 0.670 0.680 0.610 0.680 2,518,000 1,628,180 0.6466 0.670 0.670 0.680 0.610 0.680 2,518,000 0.6466 9.84%
2025-09-17 0 0.610 0.600 0.610 0.590 0.630 2,771,380 1,666,522 0.6013 0.610 0.600 0.610 0.590 0.630 2,771,380 0.6013 -3.17%
2025-09-16 0 0.630 0.610 0.630 0.610 0.650 4,126,000 2,560,895 0.6207 0.630 0.610 0.630 0.610 0.650 4,126,000 0.6207 -3.08%
2025-09-15 0 0.650 0.640 0.650 0.650 0.680 1,472,500 972,590 0.6605 0.650 0.640 0.650 0.650 0.680 1,472,500 0.6605 -4.41%
2025-09-12 0 0.680 0.660 0.690 0.660 0.730 2,225,500 1,534,595 0.6896 0.680 0.660 0.690 0.660 0.730 2,225,500 0.6896 0.00%
2025-09-11 0 0.680 0.670 0.680 0.660 0.710 905,000 607,645 0.6714 0.680 0.670 0.680 0.660 0.710 905,000 0.6714 -2.86%
2025-09-10 0 0.700 0.690 0.700 0.680 0.710 2,536,000 1,758,965 0.6936 0.700 0.690 0.700 0.680 0.710 2,536,000 0.6936 6.06%
2025-09-09 0 0.660 0.640 0.660 0.640 0.690 2,719,500 1,789,980 0.6582 0.660 0.640 0.660 0.640 0.690 2,719,500 0.6582 -4.35%
2025-09-08 0 0.690 0.690 0.700 0.690 0.740 972,000 685,740 0.7055 0.690 0.690 0.700 0.690 0.740 972,000 0.7055 -4.17%
2025-09-05 0 0.720 0.720 0.730 0.700 0.740 704,500 503,630 0.7149 0.720 0.720 0.730 0.700 0.740 704,500 0.7149 1.41%
2025-09-04 0 0.710 0.710 0.720 0.710 0.770 1,626,000 1,209,935 0.7441 0.710 0.710 0.720 0.710 0.770 1,626,000 0.7441 -4.05%
2025-09-03 0 0.740 0.720 0.740 0.720 0.760 568,500 416,125 0.7320 0.740 0.720 0.740 0.720 0.760 568,500 0.7320 0.00%
2025-09-02 0 0.740 0.710 0.740 0.700 0.760 1,257,500 925,095 0.7357 0.740 0.710 0.740 0.700 0.760 1,257,500 0.7357 4.23%
2025-09-01 0 0.710 0.710 0.730 0.700 0.740 1,749,500 1,243,795 0.7109 0.710 0.710 0.730 0.700 0.740 1,749,500 0.7109 -4.05%
2025-08-29 0 0.740 0.740 0.750 0.720 0.750 530,500 391,405 0.7378 0.740 0.740 0.750 0.720 0.750 530,500 0.7378 -1.33%
2025-08-28 0 0.750 0.740 0.750 0.710 0.750 912,000 662,575 0.7265 0.750 0.740 0.750 0.710 0.750 912,000 0.7265 1.35%
2025-08-27 0 0.740 0.730 0.740 0.730 0.770 1,195,500 897,370 0.7506 0.740 0.730 0.740 0.730 0.770 1,195,500 0.7506 -1.33%
2025-08-26 0 0.750 0.740 0.750 0.720 0.780 2,024,000 1,501,135 0.7417 0.750 0.740 0.750 0.720 0.780 2,024,000 0.7417 -3.85%
2025-08-25 0 0.780 0.770 0.780 0.750 0.850 2,508,000 2,047,575 0.8164 0.780 0.770 0.780 0.750 0.850 2,508,000 0.8164 -3.70%
2025-08-22 0 0.810 0.800 0.810 0.700 0.820 3,234,000 2,456,935 0.7597 0.810 0.800 0.810 0.700 0.820 3,234,000 0.7597 6.58%
2025-08-21 0 0.760 0.750 0.760 0.720 0.800 6,545,500 4,914,090 0.7508 0.760 0.750 0.760 0.720 0.800 6,545,500 0.7508 0.00%
2025-08-20 0 0.760 0.750 0.760 0.680 0.790 3,149,500 2,319,835 0.7366 0.760 0.750 0.760 0.680 0.790 3,149,500 0.7366 0.00%
2025-08-19 0 0.760 0.760 0.770 0.730 0.790 2,888,000 2,160,300 0.7480 0.760 0.760 0.770 0.730 0.790 2,888,000 0.7480 -1.30%
2025-08-18 0 0.770 0.770 0.790 0.760 0.850 2,946,000 2,345,705 0.7962 0.770 0.770 0.790 0.760 0.850 2,946,000 0.7962 -6.10%
2025-08-15 0 0.820 0.820 0.840 0.710 0.850 5,863,500 4,661,520 0.7950 0.820 0.820 0.840 0.710 0.850 5,863,500 0.7950 7.89%
2025-08-14 0 0.760 0.750 0.760 0.710 0.790 11,250,000 8,511,680 0.7566 0.760 0.750 0.760 0.710 0.790 11,250,000 0.7566 10.14%
2025-08-13 0 0.690 0.690 0.710 0.660 0.780 6,909,500 4,891,750 0.7080 0.690 0.690 0.710 0.660 0.780 6,909,500 0.7080 7.81%
2025-08-12 0 0.640 0.640 0.660 0.630 0.690 2,469,000 1,611,030 0.6525 0.640 0.640 0.660 0.630 0.690 2,469,000 0.6525 -8.57%
2025-08-11 0 0.700 0.690 0.700 0.630 0.710 5,809,000 3,981,995 0.6855 0.700 0.690 0.700 0.630 0.710 5,809,000 0.6855 14.75%
2025-08-08 0 0.610 0.610 0.620 0.590 0.650 2,408,000 1,497,520 0.6219 0.610 0.610 0.620 0.590 0.650 2,408,000 0.6219 5.17%
2025-08-07 0 0.580 0.580 0.600 0.570 0.640 1,648,500 990,320 0.6007 0.580 0.580 0.600 0.570 0.640 1,648,500 0.6007 3.57%
2025-08-06 0 0.560 0.560 0.570 0.540 0.570 632,000 347,745 0.5502 0.560 0.560 0.570 0.540 0.570 632,000 0.5502 -1.75%
2025-08-05 0 0.570 0.550 0.570 0.550 0.590 221,500 125,085 0.5647 0.570 0.550 0.570 0.550 0.590 221,500 0.5647 0.00%
2025-08-04 0 0.570 0.560 0.570 0.530 0.600 840,500 480,750 0.5720 0.570 0.560 0.570 0.530 0.600 840,500 0.5720 3.64%
2025-08-01 0 0.550 0.550 0.560 0.550 0.600 1,557,500 882,230 0.5664 0.550 0.550 0.560 0.550 0.600 1,557,500 0.5664 -9.84%
2025-07-31 0 0.610 0.610 0.620 0.580 0.640 2,385,500 1,440,505 0.6039 0.610 0.610 0.620 0.580 0.640 2,385,500 0.6039 -4.69%
2025-07-30 0 0.640 0.630 0.640 0.620 0.670 2,201,000 1,410,275 0.6407 0.640 0.630 0.640 0.620 0.670 2,201,000 0.6407 -1.54%
2025-07-29 0 0.650 0.650 0.660 0.630 0.690 935,500 599,815 0.6412 0.650 0.650 0.660 0.630 0.690 935,500 0.6412 -2.99%
2025-07-28 0 0.670 0.660 0.670 0.650 0.710 2,040,000 1,366,010 0.6696 0.670 0.660 0.670 0.650 0.710 2,040,000 0.6696 0.00%
2025-07-25 0 0.670 0.660 0.670 0.570 0.680 3,939,000 2,435,315 0.6183 0.670 0.660 0.670 0.570 0.680 3,939,000 0.6183 8.06%
2025-07-24 0 0.620 0.620 0.630 0.600 0.730 5,355,000 3,467,210 0.6475 0.620 0.620 0.630 0.600 0.730 5,355,000 0.6475 -11.43%
2025-07-23 0 0.700 0.690 0.700 0.680 0.750 3,031,500 2,149,970 0.7092 0.700 0.690 0.700 0.680 0.750 3,031,500 0.7092 1.45%
2025-07-22 0 0.690 0.670 0.700 0.640 0.750 7,773,000 5,266,245 0.6775 0.690 0.670 0.700 0.640 0.750 7,773,000 0.6775 -9.21%
2025-07-21 0 0.760 0.750 0.760 0.690 0.800 6,275,000 4,593,155 0.7320 0.760 0.750 0.760 0.690 0.800 6,275,000 0.7320 -5.00%
2025-07-18 0 0.800 0.790 0.800 0.760 0.900 19,982,000 16,448,400 0.8232 0.800 0.790 0.800 0.760 0.900 19,982,000 0.8232 6.67%
2025-07-17 0 0.750 0.750 0.780 0.640 0.900 29,877,173 24,227,353 0.8109 0.750 0.750 0.780 0.640 0.900 29,877,173 0.8109 20.97%
2025-07-16 0 0.620 0.610 0.620 0.500 0.670 12,560,500 7,437,005 0.5921 0.620 0.610 0.620 0.500 0.670 12,560,500 0.5921 25.25%
2025-07-15 0 0.495 0.495 0.500 0.470 0.560 4,969,500 2,519,247 0.5069 0.495 0.495 0.500 0.470 0.560 4,969,500 0.5069 -11.61%
2025-07-14 0 0.560 0.550 0.560 0.485 0.600 7,746,000 4,271,835 0.5515 0.560 0.550 0.560 0.485 0.600 7,746,000 0.5515 13.13%
2025-07-11 0 0.495 0.490 0.495 0.410 0.500 8,150,000 3,760,360 0.4614 0.495 0.490 0.495 0.410 0.500 8,150,000 0.4614 20.73%
2025-07-10 0 0.410 0.410 0.420 0.400 0.435 2,911,500 1,225,327 0.4209 0.410 0.410 0.420 0.400 0.435 2,911,500 0.4209 5.13%
2025-07-09 0 0.390 0.390 0.395 0.385 0.415 1,826,500 733,587 0.4016 0.390 0.390 0.395 0.385 0.415 1,826,500 0.4016 -4.88%
2025-07-08 0 0.410 0.395 0.410 0.365 0.410 5,515,000 2,161,245 0.3919 0.410 0.395 0.410 0.365 0.410 5,515,000 0.3919 5.13%
2025-07-07 0 0.390 0.385 0.390 0.350 0.390 629,500 239,660 0.3807 0.390 0.385 0.390 0.350 0.390 629,500 0.3807 2.63%
2025-07-04 0 0.380 0.360 0.380 0.360 0.390 897,000 338,057 0.3769 0.380 0.360 0.380 0.360 0.390 897,000 0.3769 0.00%
2025-07-03 0 0.380 0.380 0.385 0.380 0.410 1,118,000 434,862 0.3890 0.380 0.380 0.385 0.380 0.410 1,118,000 0.3890 -1.30%
2025-07-02 0 0.385 0.380 0.400 0.350 0.440 4,306,500 1,707,345 0.3965 0.385 0.380 0.400 0.350 0.440 4,306,500 0.3965 -9.41%
2025-06-30 0 0.425 0.420 0.425 0.390 0.450 3,452,000 1,459,260 0.4227 0.425 0.420 0.425 0.390 0.450 3,452,000 0.4227 8.97%
2025-06-27 0 0.390 0.385 0.390 0.330 0.700 13,093,500 5,513,532 0.4211 0.390 0.385 0.390 0.330 0.700 13,093,500 0.4211 18.18%
2025-06-26 0 0.330 0.335 0.340 0.280 0.380 9,228,504 3,091,161 0.3350 0.330 0.335 0.340 0.280 0.380 9,228,504 0.3350 15.79%
2025-06-25 0 0.285 0.285 0.295 0.280 0.295 2,700,000 774,255 0.2868 0.285 0.285 0.295 0.280 0.295 2,700,000 0.2868 0.00%
2025-06-24 0 0.285 0.280 0.285 0.270 0.290 480,500 134,985 0.2809 0.285 0.280 0.285 0.270 0.290 480,500 0.2809 1.79%
2025-06-23 0 0.280 0.275 0.280 0.265 0.280 118,500 32,300 0.2726 0.280 0.275 0.280 0.265 0.280 118,500 0.2726 0.00%
2025-06-20 0 0.280 0.275 0.280 0.275 0.280 23,500 6,482 0.2758 0.280 0.275 0.280 0.275 0.280 23,500 0.2758 0.00%
2025-06-19 0 0.280 0.275 0.280 0.270 0.280 106,500 29,327 0.2754 0.280 0.275 0.280 0.270 0.280 106,500 0.2754 1.82%
2025-06-18 0 0.275 0.265 0.275 0.260 0.275 34,500 9,145 0.2651 0.275 0.265 0.275 0.260 0.275 34,500 0.2651 0.00%
2025-06-17 0 0.275 0.270 0.275 0.270 0.285 40,000 11,197 0.2799 0.275 0.270 0.275 0.270 0.285 40,000 0.2799 -1.79%
2025-06-16 0 0.280 0.270 0.280 0.265 0.280 203,500 55,360 0.2720 0.280 0.270 0.280 0.265 0.280 203,500 0.2720 3.70%
2025-06-13 0 0.270 0.270 0.275 0.265 0.295 371,500 102,362 0.2755 0.270 0.270 0.275 0.265 0.295 371,500 0.2755 -5.26%
2025-06-12 0 0.285 0.280 0.285 0.275 0.300 256,000 72,517 0.2833 0.285 0.280 0.285 0.275 0.300 256,000 0.2833 -1.72%
2025-06-11 0 0.290 0.285 0.290 0.280 0.300 170,500 48,480 0.2843 0.290 0.285 0.290 0.280 0.300 170,500 0.2843 0.00%
2025-06-10 0 0.290 0.285 0.290 0.285 0.295 2,723,000 785,247 0.2884 0.290 0.285 0.290 0.285 0.295 2,723,000 0.2884 3.57%
2025-06-09 0 0.280 0.275 0.280 0.265 0.280 234,500 63,710 0.2717 0.280 0.275 0.280 0.265 0.280 234,500 0.2717 1.82%
2025-06-06 0 0.275 0.270 0.280 0.265 0.280 381,500 106,362 0.2788 0.275 0.270 0.280 0.265 0.280 381,500 0.2788 -1.79%
2025-06-05 0 0.280 0.275 0.280 0.265 0.300 765,000 213,482 0.2791 0.280 0.275 0.280 0.265 0.300 765,000 0.2791 -1.75%
2025-06-04 0 0.285 0.280 0.285 0.280 0.295 1,594,000 460,582 0.2889 0.285 0.280 0.285 0.280 0.295 1,594,000 0.2889 -1.72%
2025-06-03 0 0.290 0.275 0.290 0.270 0.290 755,500 214,092 0.2834 0.290 0.275 0.290 0.270 0.290 755,500 0.2834 0.00%
2025-06-02 0 0.290 0.275 0.290 0.250 0.295 2,374,500 666,910 0.2809 0.290 0.275 0.290 0.250 0.295 2,374,500 0.2809 13.73%
2025-05-30 0 0.255 0.255 0.270 0.250 0.280 526,500 135,860 0.2580 0.255 0.255 0.270 0.250 0.280 526,500 0.2580 -8.93%
2025-05-29 0 0.280 0.275 0.285 0.247 0.290 2,719,000 749,672 0.2757 0.280 0.275 0.285 0.247 0.290 2,719,000 0.2757 5.66%
2025-05-28 0 0.265 0.255 0.270 0.255 0.270 85,000 21,787 0.2563 0.265 0.255 0.270 0.255 0.270 85,000 0.2563 -1.85%
2025-05-27 0 0.270 0.265 0.270 0.265 0.280 455,500 122,402 0.2687 0.270 0.265 0.270 0.265 0.280 455,500 0.2687 -3.57%
2025-05-26 0 0.280 0.275 0.280 0.265 0.290 1,050,000 292,837 0.2789 0.280 0.275 0.280 0.265 0.290 1,050,000 0.2789 1.82%
2025-05-23 0 0.275 0.265 0.275 0.265 0.275 847,500 232,710 0.2746 0.275 0.265 0.275 0.265 0.275 847,500 0.2746 -1.79%
2025-05-22 0 0.280 0.275 0.280 0.270 0.300 2,009,000 572,982 0.2852 0.280 0.275 0.280 0.270 0.300 2,009,000 0.2852 1.82%
2025-05-21 0 0.275 0.275 0.280 0.260 0.280 423,000 116,662 0.2758 0.275 0.275 0.280 0.260 0.280 423,000 0.2758 3.77%
2025-05-20 0 0.265 0.255 0.265 0.255 0.275 39,000 10,035 0.2573 0.265 0.255 0.265 0.255 0.275 39,000 0.2573 3.92%
2025-05-19 0 0.255 0.246 0.255 0.246 0.275 89,500 22,434 0.2507 0.255 0.246 0.255 0.246 0.275 89,500 0.2507 2.00%
2025-05-16 0 0.250 0.250 0.265 0.250 0.275 337,000 90,680 0.2691 0.250 0.250 0.265 0.250 0.275 337,000 0.2691 -1.96%
2025-05-15 0 0.255 0.246 0.255 0.246 0.255 147,000 36,828 0.2505 0.255 0.246 0.255 0.246 0.255 147,000 0.2505 -1.92%
2025-05-14 0 0.260 0.249 0.260 0.247 0.260 105,000 26,275 0.2502 0.260 0.249 0.260 0.247 0.260 105,000 0.2502 4.00%
2025-05-13 0 0.250 0.250 0.260 0.246 0.255 669,500 167,692 0.2505 0.250 0.250 0.260 0.246 0.255 669,500 0.2505 0.00%
2025-05-12 0 0.250 0.250 0.255 0.250 0.275 3,208,000 833,860 0.2599 0.250 0.250 0.255 0.250 0.275 3,208,000 0.2599 -7.41%
2025-05-09 0 0.270 0.270 0.280 0.270 0.320 3,906,500 1,148,530 0.2940 0.270 0.270 0.280 0.270 0.320 3,906,500 0.2940 -8.47%
2025-05-08 0 0.295 0.285 0.295 0.275 0.300 3,290,500 941,587 0.2862 0.295 0.285 0.295 0.275 0.300 3,290,500 0.2862 1.72%
2025-05-07 0 0.290 0.285 0.290 0.280 0.290 548,000 156,427 0.2855 0.290 0.285 0.290 0.280 0.290 548,000 0.2855 1.75%
2025-05-06 0 0.285 0.270 0.285 0.270 0.315 117,500 33,480 0.2849 0.285 0.270 0.285 0.270 0.315 117,500 0.2849 0.00%
2025-05-02 0 0.285 0.270 0.285 0.265 0.285 48,000 13,532 0.2819 0.285 0.270 0.285 0.265 0.285 48,000 0.2819 0.00%
2025-04-30 0 0.285 0.285 0.295 0.275 0.300 1,159,000 338,540 0.2921 0.285 0.285 0.295 0.275 0.300 1,159,000 0.2921 1.79%
2025-04-29 0 0.280 0.275 0.280 0.280 0.285 261,000 73,630 0.2821 0.280 0.275 0.280 0.280 0.285 261,000 0.2821 -1.75%
2025-04-28 0 0.285 0.270 0.285 0.265 0.285 159,500 43,167 0.2706 0.285 0.270 0.285 0.265 0.285 159,500 0.2706 0.00%
2025-04-25 0 0.285 0.260 0.285 0.260 0.285 70,000 18,977 0.2711 0.285 0.260 0.285 0.260 0.285 70,000 0.2711 1.79%
2025-04-24 0 0.280 0.265 0.280 0.265 0.300 115,500 32,222 0.2790 0.280 0.265 0.280 0.265 0.300 115,500 0.2790 -1.75%
2025-04-23 0 0.285 0.275 0.285 0.270 0.290 303,000 86,472 0.2854 0.285 0.275 0.285 0.270 0.290 303,000 0.2854 7.55%
2025-04-22 0 0.265 0.265 0.270 0.234 0.270 296,000 73,370 0.2479 0.265 0.265 0.270 0.234 0.270 296,000 0.2479 10.42%
2025-04-17 0 0.240 0.230 0.240 0.230 0.249 9,500 2,346 0.2469 0.240 0.230 0.240 0.230 0.249 9,500 0.2469 3.90%
2025-04-16 0 0.231 0.221 0.239 0.220 0.241 35,500 8,034 0.2263 0.231 0.221 0.239 0.220 0.241 35,500 0.2263 -0.43%
2025-04-15 0 0.232 0.221 0.238 - - 0 0 - 0.232 0.221 0.238 - - 0 - 0.00%
2025-04-14 0 0.232 0.232 0.243 0.232 0.255 53,500 12,675 0.2369 0.232 0.232 0.243 0.232 0.255 53,500 0.2369 -4.53%
2025-04-11 0 0.243 0.229 0.240 0.228 0.255 7,500 1,854 0.2472 0.243 0.229 0.240 0.228 0.255 7,500 0.2472 0.00%
2025-04-10 0 0.243 0.235 0.240 0.235 0.249 121,000 29,206 0.2414 0.243 0.235 0.240 0.235 0.249 121,000 0.2414 8.48%
2025-04-09 0 0.224 0.219 0.224 0.216 0.235 73,000 16,072 0.2202 0.224 0.219 0.224 0.216 0.235 73,000 0.2202 1.82%
2025-04-08 0 0.220 0.216 0.220 0.220 0.234 159,500 36,297 0.2276 0.220 0.216 0.220 0.220 0.234 159,500 0.2276 0.46%
2025-04-07 0 0.219 0.205 0.216 0.207 0.249 1,125,000 248,145 0.2206 0.219 0.205 0.216 0.207 0.249 1,125,000 0.2206 -15.77%
2025-04-03 0 0.260 0.260 0.270 0.260 0.270 47,500 12,432 0.2617 0.260 0.260 0.270 0.260 0.270 47,500 0.2617 -5.45%
2025-04-02 0 0.275 0.265 0.275 0.260 0.280 171,500 47,292 0.2758 0.275 0.265 0.275 0.260 0.280 171,500 0.2758 -1.79%
2025-04-01 0 0.280 0.270 0.290 0.260 0.290 160,000 42,860 0.2679 0.280 0.270 0.290 0.260 0.290 160,000 0.2679 3.70%
2025-03-31 0 0.270 0.265 0.275 0.255 0.310 1,048,500 282,622 0.2695 0.270 0.265 0.275 0.255 0.310 1,048,500 0.2695 -12.90%
2025-03-28 0 0.310 0.300 0.310 0.295 0.330 237,000 71,100 0.3000 0.310 0.300 0.310 0.295 0.330 237,000 0.3000 3.33%
2025-03-27 0 0.300 0.295 0.300 0.295 0.310 360,000 108,040 0.3001 0.300 0.295 0.300 0.295 0.310 360,000 0.3001 -3.23%
2025-03-26 0 0.310 0.310 0.315 0.305 0.315 191,000 58,970 0.3087 0.310 0.310 0.315 0.305 0.315 191,000 0.3087 -1.59%
2025-03-25 0 0.315 0.310 0.320 0.310 0.330 80,000 25,985 0.3248 0.315 0.310 0.320 0.310 0.330 80,000 0.3248 -3.08%
2025-03-24 0 0.325 0.310 0.325 0.300 0.325 909,500 289,117 0.3179 0.325 0.310 0.325 0.300 0.325 909,500 0.3179 4.84%
2025-03-21 0 0.310 0.300 0.310 0.300 0.315 211,000 65,120 0.3086 0.310 0.300 0.310 0.300 0.315 211,000 0.3086 -1.59%
2025-03-20 0 0.315 0.300 0.315 0.295 0.325 312,500 95,850 0.3067 0.315 0.300 0.315 0.295 0.325 312,500 0.3067 3.28%
2025-03-19 0 0.305 0.295 0.305 0.295 0.305 233,500 70,260 0.3009 0.305 0.295 0.305 0.295 0.305 233,500 0.3009 1.67%
2025-03-18 0 0.300 0.295 0.300 0.285 0.330 488,500 143,925 0.2946 0.300 0.295 0.300 0.285 0.330 488,500 0.2946 0.00%
2025-03-17 0 0.300 0.300 0.315 0.300 0.330 118,000 36,677 0.3108 0.300 0.300 0.315 0.300 0.330 118,000 0.3108 0.00%
2025-03-14 0 0.300 0.295 0.300 0.290 0.315 1,074,000 322,310 0.3001 0.300 0.295 0.300 0.290 0.315 1,074,000 0.3001 1.69%
2025-03-13 0 0.295 0.290 0.295 0.280 0.300 221,500 64,755 0.2923 0.295 0.290 0.295 0.280 0.300 221,500 0.2923 0.00%
2025-03-12 0 0.295 0.290 0.295 0.280 0.295 83,500 24,445 0.2928 0.295 0.290 0.295 0.280 0.295 83,500 0.2928 1.72%
2025-03-11 0 0.290 0.275 0.295 0.270 0.295 677,000 189,712 0.2802 0.290 0.275 0.295 0.270 0.295 677,000 0.2802 -1.69%
2025-03-10 0 0.295 0.280 0.295 0.275 0.305 1,373,500 398,437 0.2901 0.295 0.280 0.295 0.275 0.305 1,373,500 0.2901 -3.28%
2025-03-07 0 0.305 0.305 0.310 0.290 0.315 664,000 200,870 0.3025 0.305 0.305 0.310 0.290 0.315 664,000 0.3025 -6.15%
2025-03-06 0 0.325 0.315 0.325 0.305 0.325 638,000 203,020 0.3182 0.325 0.315 0.325 0.305 0.325 638,000 0.3182 12.07%
2025-03-05 0 0.290 0.290 0.295 0.275 0.315 631,500 189,222 0.2996 0.290 0.290 0.295 0.275 0.315 631,500 0.2996 0.00%
2025-03-04 0 0.290 0.290 0.295 0.280 0.320 677,500 198,827 0.2935 0.290 0.290 0.295 0.280 0.320 677,500 0.2935 -12.12%
2025-03-03 0 0.330 0.320 0.330 0.300 0.385 4,442,500 1,509,010 0.3397 0.330 0.320 0.330 0.300 0.385 4,442,500 0.3397 26.92%
2025-02-28 0 0.260 0.260 0.275 0.260 0.320 907,000 254,630 0.2807 0.260 0.260 0.275 0.260 0.320 907,000 0.2807 -16.13%
2025-02-27 0 0.310 0.300 0.310 0.300 0.310 285,000 86,765 0.3044 0.310 0.300 0.310 0.300 0.310 285,000 0.3044 -3.12%
2025-02-26 0 0.320 0.320 0.330 0.315 0.330 358,500 116,352 0.3246 0.320 0.320 0.330 0.315 0.330 358,500 0.3246 -3.03%
2025-02-25 0 0.330 0.345 0.350 0.325 0.360 549,000 183,977 0.3351 0.330 0.345 0.350 0.325 0.360 549,000 0.3351 -8.33%
2025-02-24 0 0.360 0.360 0.375 0.355 0.390 1,260,000 459,610 0.3648 0.360 0.360 0.375 0.355 0.390 1,260,000 0.3648 -10.00%
2025-02-21 0 0.400 0.395 0.400 0.390 0.410 654,000 262,080 0.4007 0.400 0.395 0.400 0.390 0.410 654,000 0.4007 -1.23%
2025-02-20 0 0.405 0.400 0.405 0.400 0.405 167,000 66,902 0.4006 0.405 0.400 0.405 0.400 0.405 167,000 0.4006 -1.22%
2025-02-19 0 0.410 0.405 0.410 0.385 0.410 378,000 149,310 0.3950 0.410 0.405 0.410 0.385 0.410 378,000 0.3950 2.50%
2025-02-18 0 0.400 0.390 0.400 0.385 0.400 251,000 97,717 0.3893 0.400 0.390 0.400 0.385 0.400 251,000 0.3893 -2.44%
2025-02-17 0 0.410 0.405 0.410 0.405 0.435 452,000 185,012 0.4093 0.410 0.405 0.410 0.405 0.435 452,000 0.4093 -2.38%
2025-02-14 0 0.420 0.405 0.425 0.405 0.435 480,500 201,207 0.4187 0.420 0.405 0.425 0.405 0.435 480,500 0.4187 -1.18%
2025-02-13 0 0.425 0.405 0.425 0.400 0.440 631,000 262,462 0.4159 0.425 0.405 0.425 0.400 0.440 631,000 0.4159 4.94%
2025-02-12 0 0.405 0.400 0.405 0.400 0.450 345,500 140,982 0.4081 0.405 0.400 0.405 0.400 0.450 345,500 0.4081 -6.90%
2025-02-11 0 0.435 0.415 0.435 0.425 0.435 95,500 41,087 0.4302 0.435 0.415 0.435 0.425 0.435 95,500 0.4302 3.57%
2025-02-10 0 0.420 0.415 0.420 0.405 0.440 39,000 16,090 0.4126 0.420 0.415 0.420 0.405 0.440 39,000 0.4126 -1.18%
2025-02-07 0 0.425 0.415 0.425 0.415 0.425 323,500 134,895 0.4170 0.425 0.415 0.425 0.415 0.425 323,500 0.4170 0.00%
2025-02-06 0 0.425 0.420 0.425 0.405 0.430 110,500 46,310 0.4191 0.425 0.420 0.425 0.405 0.430 110,500 0.4191 -1.16%
2025-02-05 0 0.430 0.415 0.435 0.410 0.445 66,500 27,757 0.4174 0.430 0.415 0.435 0.410 0.445 66,500 0.4174 0.00%
2025-02-04 0 0.430 0.425 0.430 0.420 0.440 496,500 212,542 0.4281 0.430 0.425 0.430 0.420 0.440 496,500 0.4281 4.88%
2025-02-03 0 0.410 0.410 0.420 0.400 0.415 303,500 122,900 0.4049 0.410 0.410 0.420 0.400 0.415 303,500 0.4049 -6.82%
2025-01-28 0 0.440 0.425 0.440 0.420 0.450 32,000 14,167 0.4427 0.440 0.425 0.440 0.420 0.450 32,000 0.4427 -1.12%
2025-01-27 0 0.445 0.435 0.445 0.430 0.455 403,000 176,745 0.4386 0.445 0.435 0.445 0.430 0.455 403,000 0.4386 -4.30%
2025-01-24 0 0.465 0.460 0.465 0.440 0.470 236,500 106,747 0.4514 0.465 0.460 0.465 0.440 0.470 236,500 0.4514 3.33%
2025-01-23 0 0.450 0.440 0.450 0.430 0.470 347,500 154,837 0.4456 0.450 0.440 0.450 0.430 0.470 347,500 0.4456 -2.17%
2025-01-22 0 0.460 0.460 0.470 0.460 0.500 677,500 320,072 0.4724 0.460 0.460 0.470 0.460 0.500 677,500 0.4724 -8.00%
2025-01-21 0 0.500 0.485 0.510 0.485 0.520 499,500 248,217 0.4969 0.500 0.485 0.510 0.485 0.520 499,500 0.4969 -3.85%
2025-01-20 0 0.520 0.500 0.520 0.475 0.550 1,356,000 690,650 0.5093 0.520 0.500 0.520 0.475 0.550 1,356,000 0.5093 1.96%
2025-01-17 0 0.510 0.490 0.510 0.480 0.540 869,000 440,945 0.5074 0.510 0.490 0.510 0.480 0.540 869,000 0.5074 6.25%
2025-01-16 0 0.480 0.470 0.480 0.470 0.495 205,500 99,792 0.4856 0.480 0.470 0.480 0.470 0.495 205,500 0.4856 3.23%
2025-01-15 0 0.465 0.455 0.465 0.460 0.485 109,500 51,442 0.4698 0.465 0.455 0.465 0.460 0.485 109,500 0.4698 -1.06%
2025-01-14 0 0.470 0.455 0.470 0.450 0.495 294,600 136,251 0.4625 0.470 0.455 0.470 0.450 0.495 294,600 0.4625 -1.05%
2025-01-13 0 0.475 0.460 0.465 0.460 0.520 492,500 231,055 0.4691 0.475 0.460 0.465 0.460 0.520 492,500 0.4691 -5.00%
2025-01-10 0 0.500 0.500 0.510 0.445 0.510 504,000 240,147 0.4765 0.500 0.500 0.510 0.445 0.510 504,000 0.4765 6.38%
2025-01-09 0 0.470 0.470 0.480 0.460 0.470 62,500 29,130 0.4661 0.470 0.470 0.480 0.460 0.470 62,500 0.4661 1.08%
2025-01-08 0 0.465 0.465 0.470 0.465 0.490 268,500 126,670 0.4718 0.465 0.465 0.470 0.465 0.490 268,500 0.4718 -8.82%
2025-01-07 0 0.510 0.500 0.510 0.500 0.580 747,000 394,400 0.5280 0.510 0.500 0.510 0.500 0.580 747,000 0.5280 -1.92%
2025-01-06 0 0.520 0.520 0.530 0.480 0.540 631,500 321,320 0.5088 0.520 0.520 0.530 0.480 0.540 631,500 0.5088 10.64%
2025-01-03 0 0.470 0.470 0.480 0.465 0.530 181,500 87,262 0.4808 0.470 0.470 0.480 0.465 0.530 181,500 0.4808 -3.09%
2025-01-02 0 0.485 0.480 0.490 0.435 0.510 759,500 349,040 0.4596 0.485 0.480 0.490 0.435 0.510 759,500 0.4596 3.19%
2024-12-31 0 0.470 0.450 0.470 0.465 0.485 79,000 36,867 0.4667 0.470 0.450 0.470 0.465 0.485 79,000 0.4667 -1.05%
2024-12-30 0 0.475 0.460 0.480 0.465 0.485 211,500 100,907 0.4771 0.475 0.460 0.480 0.465 0.485 211,500 0.4771 1.06%
2024-12-27 0 0.470 0.470 0.480 0.460 0.510 504,000 239,467 0.4751 0.470 0.470 0.480 0.460 0.510 504,000 0.4751 1.08%
2024-12-24 0 0.465 0.460 0.465 0.460 0.480 435,500 204,420 0.4694 0.465 0.460 0.465 0.460 0.480 435,500 0.4694 -5.10%
2024-12-23 0 0.490 0.485 0.490 0.470 0.490 612,000 293,437 0.4795 0.490 0.485 0.490 0.470 0.490 612,000 0.4795 -2.00%
2024-12-20 0 0.500 0.490 0.500 0.480 0.500 1,007,500 494,742 0.4911 0.500 0.490 0.500 0.480 0.500 1,007,500 0.4911 -5.66%
2024-12-19 0 0.530 0.520 0.530 0.500 0.550 907,000 471,060 0.5194 0.530 0.520 0.530 0.500 0.550 907,000 0.5194 -3.64%
2024-12-18 0 0.550 0.550 0.560 0.550 0.620 1,411,000 799,135 0.5664 0.550 0.550 0.560 0.550 0.620 1,411,000 0.5664 -9.84%
2024-12-17 0 0.610 0.590 0.610 0.600 0.660 1,065,500 657,960 0.6175 0.610 0.590 0.610 0.600 0.660 1,065,500 0.6175 -3.17%
2024-12-16 0 0.630 0.620 0.630 0.620 0.680 1,194,500 766,360 0.6416 0.630 0.620 0.630 0.620 0.680 1,194,500 0.6416 3.28%
2024-12-13 0 0.610 0.600 0.610 0.580 0.620 750,000 444,165 0.5922 0.610 0.600 0.610 0.580 0.620 750,000 0.5922 -3.17%
2024-12-12 0 0.630 0.630 0.640 0.610 0.670 1,392,000 896,230 0.6438 0.630 0.630 0.640 0.610 0.670 1,392,000 0.6438 3.28%
2024-12-11 0 0.610 0.590 0.610 0.500 0.630 2,240,000 1,215,295 0.5425 0.610 0.590 0.610 0.500 0.630 2,240,000 0.5425 3.39%
2024-12-10 0 0.590 0.570 0.610 0.570 0.630 1,117,500 671,600 0.6010 0.590 0.570 0.610 0.570 0.630 1,117,500 0.6010 -6.35%
2024-12-09 0 0.630 0.620 0.630 0.590 0.680 1,847,500 1,153,595 0.6244 0.630 0.620 0.630 0.590 0.680 1,847,500 0.6244 -1.56%
2024-12-06 0 0.640 0.640 0.650 0.620 0.670 2,704,500 1,735,245 0.6416 0.640 0.640 0.650 0.620 0.670 2,704,500 0.6416 -8.57%
2024-12-05 0 0.700 0.700 0.720 0.650 0.780 9,086,500 6,587,755 0.7250 0.700 0.700 0.720 0.650 0.780 9,086,500 0.7250 7.69%
2024-12-04 0 0.650 0.630 0.650 0.610 0.650 230,500 143,845 0.6241 0.650 0.630 0.650 0.610 0.650 230,500 0.6241 0.00%
2024-12-03 0 0.650 0.620 0.650 0.610 0.660 975,000 615,565 0.6313 0.650 0.620 0.650 0.610 0.660 975,000 0.6313 -1.52%
2024-12-02 0 0.660 0.650 0.660 0.610 0.690 1,043,000 697,935 0.6692 0.660 0.650 0.660 0.610 0.690 1,043,000 0.6692 8.20%
2024-11-29 0 0.610 0.610 0.620 0.600 0.650 890,000 550,900 0.6190 0.610 0.610 0.620 0.600 0.650 890,000 0.6190 -6.15%
2024-11-28 0 0.650 0.620 0.640 0.610 0.690 1,627,000 1,059,425 0.6512 0.650 0.620 0.640 0.610 0.690 1,627,000 0.6512 6.56%
2024-11-27 0 0.610 0.590 0.610 0.500 0.610 1,774,500 978,340 0.5513 0.610 0.590 0.610 0.500 0.610 1,774,500 0.5513 8.93%
2024-11-26 0 0.560 0.560 0.580 0.550 0.640 1,977,000 1,176,950 0.5953 0.560 0.560 0.580 0.550 0.640 1,977,000 0.5953 -17.65%
2024-11-25 0 0.680 0.680 0.690 0.640 0.740 3,516,000 2,454,520 0.6981 0.680 0.680 0.690 0.640 0.740 3,516,000 0.6981 6.25%
2024-11-22 0 0.640 0.630 0.640 0.640 0.790 8,452,000 6,076,285 0.7189 0.640 0.630 0.640 0.640 0.790 8,452,000 0.7189 -14.67%
2024-11-21 0 0.750 0.750 0.760 0.465 0.750 10,302,500 6,469,805 0.6280 0.750 0.750 0.760 0.465 0.750 10,302,500 0.6280 54.64%
2024-11-20 0 0.485 0.475 0.485 0.450 0.490 1,012,000 479,037 0.4734 0.485 0.475 0.485 0.450 0.490 1,012,000 0.4734 0.00%
2024-11-19 0 0.485 0.480 0.485 0.420 0.485 1,087,000 499,565 0.4596 0.485 0.480 0.485 0.420 0.485 1,087,000 0.4596 7.78%
2024-11-18 0 0.450 0.425 0.450 0.420 0.455 788,000 340,195 0.4317 0.450 0.425 0.450 0.420 0.455 788,000 0.4317 8.43%
2024-11-15 0 0.415 0.415 0.425 0.390 0.450 1,274,000 524,542 0.4117 0.415 0.415 0.425 0.390 0.450 1,274,000 0.4117 -7.78%
2024-11-14 0 0.450 0.430 0.450 0.410 0.480 1,132,500 507,272 0.4479 0.450 0.430 0.450 0.410 0.480 1,132,500 0.4479 0.00%
2024-11-13 0 0.450 0.445 0.450 0.410 0.520 3,982,500 1,815,365 0.4558 0.450 0.445 0.450 0.410 0.520 3,982,500 0.4558 -6.25%
2024-11-12 0 0.480 0.480 0.490 0.370 0.530 7,938,000 3,508,652 0.4420 0.480 0.480 0.490 0.370 0.530 7,938,000 0.4420 41.18%
2024-11-11 0 0.340 0.340 0.345 0.325 0.380 1,675,000 596,110 0.3559 0.340 0.340 0.345 0.325 0.380 1,675,000 0.3559 4.62%
2024-11-08 0 0.325 0.320 0.325 0.315 0.345 380,000 125,202 0.3295 0.325 0.320 0.325 0.315 0.345 380,000 0.3295 -1.52%
2024-11-07 0 0.330 0.325 0.330 0.300 0.370 1,311,500 449,675 0.3429 0.330 0.325 0.330 0.300 0.370 1,311,500 0.3429 -4.35%
2024-11-06 0 0.345 0.330 0.335 0.320 0.360 698,420 240,849 0.3448 0.345 0.330 0.335 0.320 0.360 698,420 0.3448 4.55%
2024-11-05 0 0.330 0.325 0.330 0.320 0.355 244,000 79,397 0.3254 0.330 0.325 0.330 0.320 0.355 244,000 0.3254 -4.35%
2024-11-04 0 0.345 0.330 0.345 0.315 0.355 505,000 165,530 0.3278 0.345 0.330 0.345 0.315 0.355 505,000 0.3278 0.00%
2024-11-01 0 0.345 0.340 0.350 0.335 0.365 102,000 34,462 0.3379 0.345 0.340 0.350 0.335 0.365 102,000 0.3379 -4.17%
2024-10-31 0 0.360 0.360 0.365 0.350 0.370 221,000 77,867 0.3523 0.360 0.360 0.365 0.350 0.370 221,000 0.3523 -1.37%
2024-10-30 0 0.365 0.365 0.370 0.350 0.380 226,500 81,942 0.3618 0.365 0.365 0.370 0.350 0.380 226,500 0.3618 4.29%
2024-10-29 0 0.350 0.345 0.350 0.335 0.360 208,000 71,837 0.3454 0.350 0.345 0.350 0.335 0.360 208,000 0.3454 4.48%
2024-10-28 0 0.335 0.330 0.335 0.320 0.340 47,500 15,250 0.3211 0.335 0.330 0.335 0.320 0.340 47,500 0.3211 1.52%
2024-10-25 0 0.330 0.325 0.335 0.330 0.340 1,500 502 0.3347 0.330 0.325 0.335 0.330 0.340 1,500 0.3347 0.00%
2024-10-24 0 0.330 0.325 0.330 0.330 0.340 1,500 502 0.3347 0.330 0.325 0.330 0.330 0.340 1,500 0.3347 0.00%
2024-10-23 0 0.330 0.325 0.330 0.330 0.340 5,000 1,665 0.3330 0.330 0.325 0.330 0.330 0.340 5,000 0.3330 0.00%
2024-10-22 0 0.330 0.325 0.330 0.310 0.340 91,000 30,127 0.3311 0.330 0.325 0.330 0.310 0.340 91,000 0.3311 1.54%
2024-10-21 0 0.325 0.320 0.325 0.305 0.335 117,500 38,335 0.3263 0.325 0.320 0.325 0.305 0.335 117,500 0.3263 6.56%
2024-10-18 0 0.305 0.300 0.305 0.275 0.325 2,069,000 632,235 0.3056 0.305 0.300 0.305 0.275 0.325 2,069,000 0.3056 -10.29%
2024-10-17 0 0.340 0.320 0.340 0.315 0.360 140,500 48,260 0.3435 0.340 0.320 0.340 0.315 0.360 140,500 0.3435 4.62%
2024-10-16 0 0.325 0.325 0.340 0.295 0.365 1,118,500 368,835 0.3298 0.325 0.325 0.340 0.295 0.365 1,118,500 0.3298 -9.72%
2024-10-15 0 0.360 0.355 0.360 0.305 0.365 344,000 111,412 0.3239 0.360 0.355 0.360 0.305 0.365 344,000 0.3239 5.88%
2024-10-14 0 0.340 0.340 0.345 0.305 0.345 334,500 108,760 0.3251 0.340 0.340 0.345 0.305 0.345 334,500 0.3251 1.49%
2024-10-10 0 0.335 0.315 0.335 0.310 0.380 267,500 88,962 0.3326 0.335 0.315 0.335 0.310 0.380 267,500 0.3326 -1.47%
2024-10-09 0 0.340 0.335 0.340 0.315 0.375 112,500 37,260 0.3312 0.340 0.335 0.340 0.315 0.375 112,500 0.3312 3.03%
2024-10-08 0 0.330 0.325 0.330 0.300 0.395 639,000 208,132 0.3257 0.330 0.325 0.330 0.300 0.395 639,000 0.3257 -16.46%
2024-10-07 0 0.395 0.390 0.395 0.345 0.395 438,000 163,332 0.3729 0.395 0.390 0.395 0.345 0.395 438,000 0.3729 12.86%
2024-10-04 0 0.350 0.350 0.360 0.320 0.355 554,000 190,535 0.3439 0.350 0.350 0.360 0.320 0.355 554,000 0.3439 1.45%
2024-10-03 0 0.345 0.340 0.345 0.315 0.350 228,500 74,530 0.3262 0.345 0.340 0.345 0.315 0.350 228,500 0.3262 0.00%
2024-10-02 0 0.345 0.340 0.345 0.320 0.350 481,000 159,527 0.3317 0.345 0.340 0.345 0.320 0.350 481,000 0.3317 6.15%
2024-09-30 0 0.325 0.310 0.325 0.290 0.330 723,500 229,317 0.3170 0.325 0.310 0.325 0.290 0.330 723,500 0.3170 6.56%
2024-09-27 0 0.305 0.300 0.310 0.290 0.315 284,500 84,737 0.2978 0.305 0.300 0.310 0.290 0.315 284,500 0.2978 3.39%
2024-09-26 0 0.295 0.290 0.295 0.275 0.295 294,500 83,107 0.2822 0.295 0.290 0.295 0.275 0.295 294,500 0.2822 7.27%
2024-09-25 0 0.275 0.275 0.280 0.250 0.295 791,000 224,510 0.2838 0.275 0.275 0.280 0.250 0.295 791,000 0.2838 0.00%
2024-09-24 0 0.275 0.255 0.275 0.255 0.275 12,000 3,130 0.2608 0.275 0.255 0.275 0.255 0.275 12,000 0.2608 7.84%
2024-09-23 0 0.255 0.250 0.270 0.250 0.255 51,000 12,947 0.2539 0.255 0.250 0.270 0.250 0.255 51,000 0.2539 -1.92%
2024-09-20 0 0.260 0.250 0.260 0.250 0.280 214,500 55,572 0.2591 0.260 0.250 0.260 0.250 0.280 214,500 0.2591 -8.77%
2024-09-19 0 0.285 0.265 0.285 0.265 0.285 12,000 3,242 0.2702 0.285 0.265 0.285 0.265 0.285 12,000 0.2702 3.64%
2024-09-17 0 0.275 0.265 0.285 0.265 0.315 65,500 18,790 0.2869 0.275 0.265 0.285 0.265 0.315 65,500 0.2869 -14.06%
2024-09-16 0 0.320 0.280 0.320 0.275 0.330 25,000 7,035 0.2814 0.320 0.280 0.320 0.275 0.330 25,000 0.2814 6.67%
2024-09-13 0 0.300 0.290 0.320 0.285 0.325 111,000 34,157 0.3077 0.300 0.290 0.320 0.285 0.325 111,000 0.3077 0.00%
2024-09-12 0 0.300 0.260 0.300 0.260 0.310 6,500 1,925 0.2962 0.300 0.260 0.300 0.260 0.310 6,500 0.2962 15.38%
2024-09-11 0 0.260 0.260 0.275 0.260 0.270 34,000 8,895 0.2616 0.260 0.260 0.275 0.260 0.270 34,000 0.2616 -3.70%
2024-09-10 0 0.270 0.270 0.275 0.265 0.275 12,500 3,327 0.2662 0.270 0.270 0.275 0.265 0.275 12,500 0.2662 -1.82%
2024-09-09 0 0.275 0.270 0.295 0.270 0.300 700,000 192,902 0.2756 0.275 0.270 0.295 0.270 0.300 700,000 0.2756 0.00%
2024-09-05 0 0.275 0.270 0.300 0.275 0.275 10,500 2,887 0.2750 0.275 0.270 0.300 0.275 0.275 10,500 0.2750 1.85%
2024-09-04 0 0.270 0.270 0.300 0.270 0.270 10,500 2,835 0.2700 0.270 0.270 0.300 0.270 0.270 10,500 0.2700 0.00%
2024-09-03 0 0.270 0.270 0.295 0.260 0.260 10,500 2,740 0.2610 0.270 0.270 0.295 0.260 0.260 10,500 0.2610 -3.57%
2024-09-02 0 0.280 0.275 0.280 0.275 0.280 173,000 47,645 0.2754 0.280 0.275 0.280 0.275 0.280 173,000 0.2754 3.70%
2024-08-30 0 0.270 0.270 0.295 0.260 0.300 1,006,000 297,322 0.2955 0.270 0.270 0.295 0.260 0.300 1,006,000 0.2955 3.85%
2024-08-29 0 0.260 0.250 0.275 0.250 0.260 13,000 3,370 0.2592 0.260 0.250 0.275 0.250 0.260 13,000 0.2592 4.00%
2024-08-28 0 0.250 0.240 0.250 0.240 0.250 112,500 27,920 0.2482 0.250 0.240 0.250 0.240 0.250 112,500 0.2482 0.00%
2024-08-27 0 0.250 0.242 0.250 0.235 0.250 104,500 25,972 0.2485 0.250 0.242 0.250 0.235 0.250 104,500 0.2485 2.04%
2024-08-26 0 0.245 0.241 0.245 0.240 0.255 391,000 96,465 0.2467 0.245 0.241 0.245 0.240 0.255 391,000 0.2467 -5.77%
2024-08-23 0 0.260 0.260 0.280 0.260 0.270 20,500 5,450 0.2659 0.260 0.260 0.280 0.260 0.270 20,500 0.2659 -3.70%
2024-08-22 0 0.270 0.265 0.270 0.265 0.270 33,000 8,820 0.2673 0.270 0.265 0.270 0.265 0.270 33,000 0.2673 0.00%
2024-08-21 0 0.270 0.270 0.280 0.270 0.280 32,500 9,080 0.2794 0.270 0.270 0.280 0.270 0.280 32,500 0.2794 -10.00%
2024-08-20 0 0.300 0.285 0.315 0.300 0.300 6,500 1,950 0.3000 0.300 0.285 0.315 0.300 0.300 6,500 0.3000 0.00%
2024-08-19 0 0.300 0.280 0.315 0.270 0.300 4,500 1,325 0.2944 0.300 0.280 0.315 0.270 0.300 4,500 0.2944 9.09%
2024-08-16 0 0.275 0.275 0.300 0.270 0.275 11,000 3,005 0.2732 0.275 0.275 0.300 0.270 0.275 11,000 0.2732 -3.51%
2024-08-15 0 0.285 0.285 0.300 0.285 0.285 17,500 5,205 0.2974 0.285 0.285 0.300 0.285 0.285 17,500 0.2974 1.79%
2024-08-14 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.300 0.280 0.280 10,000 0.2800 0.00%
2024-08-13 0 0.280 0.280 0.300 0.275 0.320 1,439,000 431,197 0.2997 0.280 0.280 0.300 0.275 0.320 1,439,000 0.2997 -12.50%
2024-08-12 0 0.320 0.305 0.325 0.295 0.330 12,000 3,620 0.3017 0.320 0.305 0.325 0.295 0.330 12,000 0.3017 -1.54%
2024-08-09 0 0.325 0.325 0.335 0.310 0.335 62,500 20,232 0.3237 0.325 0.325 0.335 0.310 0.335 62,500 0.3237 0.00%
2024-08-08 0 0.325 0.325 0.345 0.310 0.325 14,000 4,370 0.3121 0.325 0.325 0.345 0.310 0.325 14,000 0.3121 1.56%
2024-08-07 0 0.320 0.320 0.345 0.315 0.335 71,000 22,955 0.3233 0.320 0.320 0.345 0.315 0.335 71,000 0.3233 0.00%
2024-08-06 0 0.320 0.320 0.335 0.310 0.325 343,000 109,930 0.3205 0.320 0.320 0.335 0.310 0.325 343,000 0.3205 0.00%
2024-08-05 0 0.320 0.305 0.320 0.275 0.365 448,000 140,855 0.3144 0.320 0.305 0.320 0.275 0.365 448,000 0.3144 -12.33%
2024-08-02 0 0.365 0.365 0.380 0.365 0.385 88,500 32,452 0.3667 0.365 0.365 0.380 0.365 0.385 88,500 0.3667 -8.75%
2024-08-01 0 0.400 0.390 0.400 0.365 0.400 13,500 5,045 0.3737 0.400 0.390 0.400 0.365 0.400 13,500 0.3737 0.00%
2024-07-31 0 0.400 0.365 0.400 0.395 0.400 142,000 56,372 0.3970 0.400 0.365 0.400 0.395 0.400 142,000 0.3970 0.00%
2024-07-30 0 0.400 0.400 0.435 0.380 0.420 65,000 26,265 0.4041 0.400 0.400 0.435 0.380 0.420 65,000 0.4041 0.00%
2024-07-29 0 0.400 0.400 0.430 0.370 0.410 106,500 42,655 0.4005 0.400 0.400 0.430 0.370 0.410 106,500 0.4005 8.11%
2024-07-26 0 0.370 0.365 0.400 0.365 0.365 4,500 1,660 0.3689 0.370 0.365 0.400 0.365 0.365 4,500 0.3689 -6.33%
2024-07-25 0 0.395 0.355 0.395 0.355 0.415 416,500 151,722 0.3643 0.395 0.355 0.395 0.355 0.415 416,500 0.3643 9.72%
2024-07-24 0 0.360 0.355 0.360 0.350 0.365 279,500 99,567 0.3562 0.360 0.355 0.360 0.350 0.365 279,500 0.3562 0.00%
2024-07-23 0 0.360 0.355 0.380 0.360 0.385 247,000 91,385 0.3700 0.360 0.355 0.380 0.360 0.385 247,000 0.3700 -5.26%
2024-07-22 0 0.380 0.380 0.390 0.380 0.405 108,500 42,075 0.3878 0.380 0.380 0.390 0.380 0.405 108,500 0.3878 -6.17%
2024-07-19 0 0.405 0.390 0.410 0.405 0.410 63,500 25,967 0.4089 0.405 0.390 0.410 0.405 0.410 63,500 0.4089 0.00%
2024-07-18 0 0.405 0.400 0.425 0.360 0.425 12,500 5,135 0.4108 0.405 0.400 0.425 0.360 0.425 12,500 0.4108 1.25%
2024-07-17 0 0.400 0.395 0.410 0.380 0.430 318,500 127,557 0.4005 0.400 0.395 0.410 0.380 0.430 318,500 0.4005 -1.23%
2024-07-16 0 0.405 0.405 0.420 0.370 0.450 934,500 393,422 0.4210 0.405 0.405 0.420 0.370 0.450 934,500 0.4210 8.00%
2024-07-15 0 0.375 0.370 0.395 0.340 0.375 586,500 211,452 0.3605 0.375 0.370 0.395 0.340 0.375 586,500 0.3605 11.94%
2024-07-12 0 0.335 0.325 0.355 0.325 0.360 196,500 67,177 0.3419 0.335 0.325 0.355 0.325 0.360 196,500 0.3419 8.06%
2024-07-11 0 0.310 0.310 0.335 0.310 0.340 52,743,260 13,741,102 0.2605 0.310 0.310 0.335 0.310 0.340 52,743,260 0.2605 -1.59%
2024-07-10 0 0.315 0.315 0.320 0.310 0.330 376,000 120,210 0.3197 0.315 0.315 0.320 0.310 0.330 376,000 0.3197 -7.35%
2024-07-09 0 0.340 0.330 0.345 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
2024-07-08 0 0.340 0.330 0.345 0.340 0.340 100,000 34,000 0.3400 0.340 0.330 0.345 0.340 0.340 100,000 0.3400 0.00%
2024-07-05 0 0.340 0.325 0.355 0.320 0.350 116,500 38,860 0.3336 0.340 0.325 0.355 0.320 0.350 116,500 0.3336 6.25%
2024-07-04 0 0.320 0.315 0.345 0.315 0.350 82,000 26,815 0.3270 0.320 0.315 0.345 0.315 0.350 82,000 0.3270 -11.11%
2024-07-03 0 0.360 0.330 0.365 0.355 0.360 40,000 14,327 0.3582 0.360 0.330 0.365 0.355 0.360 40,000 0.3582 4.35%
2024-07-02 0 0.345 0.345 0.375 0.340 0.350 14,500 4,982 0.3436 0.345 0.345 0.375 0.340 0.350 14,500 0.3436 -8.00%
2024-06-28 0 0.375 0.375 0.390 0.330 0.375 398,500 143,170 0.3593 0.375 0.375 0.390 0.330 0.375 398,500 0.3593 10.29%
2024-06-27 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2024-06-26 0 0.340 0.340 0.350 0.340 0.395 17,500 6,090 0.3480 0.340 0.340 0.350 0.340 0.395 17,500 0.3480 -1.45%
2024-06-25 0 0.345 0.335 0.345 0.335 0.350 269,000 92,095 0.3424 0.345 0.335 0.345 0.335 0.350 269,000 0.3424 -1.43%
2024-06-24 0 0.350 0.350 0.360 0.350 0.385 51,000 18,400 0.3608 0.350 0.350 0.360 0.350 0.385 51,000 0.3608 -5.41%
2024-06-21 0 0.370 0.360 0.405 0.350 0.380 28,500 10,180 0.3572 0.370 0.360 0.405 0.350 0.380 28,500 0.3572 0.00%
2024-06-20 0 0.370 0.365 0.370 0.360 0.375 38,500 14,007 0.3638 0.370 0.365 0.370 0.360 0.375 38,500 0.3638 0.00%
2024-06-19 0 0.370 0.370 0.390 0.360 0.410 28,000 10,897 0.3892 0.370 0.370 0.390 0.360 0.410 28,000 0.3892 2.78%
2024-06-18 0 0.360 0.360 0.370 0.360 0.370 213,000 78,590 0.3690 0.360 0.360 0.370 0.360 0.370 213,000 0.3690 -7.69%
2024-06-17 0 0.390 0.370 0.395 0.370 0.395 128,000 48,717 0.3806 0.390 0.370 0.395 0.370 0.395 128,000 0.3806 -10.34%
2024-06-14 0 0.435 0.385 0.435 0.390 0.435 52,500 20,622 0.3928 0.435 0.385 0.435 0.390 0.435 52,500 0.3928 11.54%
2024-06-13 0 0.390 0.390 0.410 0.390 0.395 22,000 8,640 0.3927 0.390 0.390 0.410 0.390 0.395 22,000 0.3927 -2.50%
2024-06-12 0 0.400 0.390 0.400 0.390 0.400 59,000 23,255 0.3942 0.400 0.390 0.400 0.390 0.400 59,000 0.3942 -2.44%
2024-06-11 0 0.410 0.400 0.445 0.400 0.410 47,500 19,207 0.4044 0.410 0.400 0.445 0.400 0.410 47,500 0.4044 0.00%
2024-06-07 0 0.410 0.405 0.435 0.405 0.410 97,500 39,495 0.4051 0.410 0.405 0.435 0.405 0.410 97,500 0.4051 -1.20%
2024-06-06 0 0.415 0.415 0.425 0.400 0.430 108,000 44,765 0.4145 0.415 0.415 0.425 0.400 0.430 108,000 0.4145 2.47%
2024-06-05 0 0.405 0.400 0.430 0.395 0.445 253,000 103,402 0.4087 0.405 0.400 0.430 0.395 0.445 253,000 0.4087 -3.57%
2024-06-04 0 0.420 0.410 0.445 0.405 0.440 299,500 126,732 0.4231 0.420 0.410 0.445 0.405 0.440 299,500 0.4231 -4.55%
2024-06-03 0 0.440 0.435 0.440 0.400 0.440 15,500 6,560 0.4232 0.440 0.435 0.440 0.400 0.440 15,500 0.4232 0.00%
2024-05-31 0 0.440 0.405 0.440 0.400 0.440 178,500 75,345 0.4221 0.440 0.405 0.440 0.400 0.440 178,500 0.4221 0.00%
2024-05-30 0 0.440 0.440 0.455 0.440 0.455 53,000 23,725 0.4476 0.440 0.440 0.455 0.440 0.455 53,000 0.4476 -4.35%
2024-05-29 0 0.460 0.455 0.465 0.460 0.480 107,000 49,620 0.4637 0.460 0.455 0.465 0.460 0.480 107,000 0.4637 0.00%
2024-05-28 0 0.460 0.460 0.485 0.455 0.530 377,000 176,492 0.4681 0.460 0.460 0.485 0.455 0.530 377,000 0.4681 -8.00%
2024-05-27 0 0.500 0.500 0.540 0.470 0.495 56,500 26,830 0.4749 0.500 0.500 0.540 0.470 0.495 56,500 0.4749 1.01%
2024-05-24 0 0.495 0.480 0.495 0.455 0.500 59,500 27,762 0.4666 0.495 0.480 0.495 0.455 0.500 59,500 0.4666 1.02%
2024-05-23 0 0.490 0.490 0.530 0.480 0.560 108,000 53,830 0.4984 0.490 0.490 0.530 0.480 0.560 108,000 0.4984 -3.92%
2024-05-22 0 0.510 0.495 0.510 0.490 0.510 53,500 26,595 0.4971 0.510 0.495 0.510 0.490 0.510 53,500 0.4971 2.00%
2024-05-21 0 0.500 0.490 0.530 0.480 0.590 318,000 167,245 0.5259 0.500 0.490 0.530 0.480 0.590 318,000 0.5259 -7.41%
2024-05-20 0 0.540 0.520 0.540 0.520 0.540 237,500 127,965 0.5388 0.540 0.520 0.540 0.520 0.540 237,500 0.5388 0.00%
2024-05-17 0 0.540 0.540 0.600 0.540 0.610 126,500 75,800 0.5992 0.540 0.540 0.600 0.540 0.610 126,500 0.5992 -5.26%
2024-05-16 0 0.570 0.550 0.570 0.540 0.570 112,500 61,590 0.5475 0.570 0.550 0.570 0.540 0.570 112,500 0.5475 5.56%
2024-05-14 0 0.540 0.510 0.540 0.520 0.540 105,500 56,945 0.5398 0.540 0.510 0.540 0.520 0.540 105,500 0.5398 0.00%
2024-05-13 0 0.540 0.520 0.570 0.510 0.550 263,000 141,570 0.5383 0.540 0.520 0.570 0.510 0.550 263,000 0.5383 -1.82%
2024-05-10 0 0.550 0.540 0.560 0.540 0.550 30,000 16,260 0.5420 0.550 0.540 0.560 0.540 0.550 30,000 0.5420 -1.79%
2024-05-09 0 0.560 0.540 0.560 0.530 0.560 91,500 49,095 0.5366 0.560 0.540 0.560 0.530 0.560 91,500 0.5366 5.66%
2024-05-08 0 0.530 0.520 0.530 0.530 0.560 85,000 46,925 0.5521 0.530 0.520 0.530 0.530 0.560 85,000 0.5521 -5.36%
2024-05-07 0 0.560 0.540 0.560 0.530 0.590 562,000 309,085 0.5500 0.560 0.540 0.560 0.530 0.590 562,000 0.5500 -5.08%
2024-05-06 0 0.590 0.590 0.620 0.560 0.620 152,500 90,725 0.5949 0.590 0.590 0.620 0.560 0.620 152,500 0.5949 3.51%
2024-05-03 0 0.570 0.570 0.590 0.570 0.670 277,000 165,125 0.5961 0.570 0.570 0.590 0.570 0.670 277,000 0.5961 1.79%
2024-05-02 0 0.560 0.560 0.600 0.560 0.630 739,500 440,375 0.5955 0.560 0.560 0.600 0.560 0.630 739,500 0.5955 -15.15%
2024-04-30 0 0.660 0.650 0.680 0.660 0.700 55,000 37,160 0.6756 0.660 0.650 0.680 0.660 0.700 55,000 0.6756 -2.94%
2024-04-29 0 0.680 0.620 0.690 0.620 0.680 145,000 93,625 0.6457 0.680 0.620 0.690 0.620 0.680 145,000 0.6457 1.49%
2024-04-26 0 0.670 0.650 0.680 0.630 0.690 15,000 10,060 0.6707 0.670 0.650 0.680 0.630 0.690 15,000 0.6707 0.00%
2024-04-25 0 0.670 0.610 0.670 - - 9,000 5,605 0.6228 0.670 0.610 0.670 - - 9,000 0.6228 -1.47%
2024-04-24 0 0.680 0.670 0.680 0.660 0.700 121,500 83,200 0.6848 0.680 0.670 0.680 0.660 0.700 121,500 0.6848 3.03%
2024-04-23 0 0.660 0.660 0.700 0.660 0.670 51,500 34,040 0.6610 0.660 0.660 0.700 0.660 0.670 51,500 0.6610 0.00%
2024-04-22 0 0.660 0.660 0.700 0.640 0.660 19,000 12,370 0.6511 0.660 0.660 0.700 0.640 0.660 19,000 0.6511 -2.94%
2024-04-19 0 0.680 0.670 0.700 0.620 0.680 65,500 43,285 0.6608 0.680 0.670 0.700 0.620 0.680 65,500 0.6608 4.62%
2024-04-18 0 0.650 0.680 0.700 0.630 0.700 65,500 45,065 0.6880 0.650 0.680 0.700 0.630 0.700 65,500 0.6880 -5.80%
2024-04-17 0 0.690 0.650 0.690 0.640 0.710 36,000 23,645 0.6568 0.690 0.650 0.690 0.640 0.710 36,000 0.6568 2.99%
2024-04-16 0 0.670 0.670 0.690 0.660 0.750 156,500 108,150 0.6911 0.670 0.670 0.690 0.660 0.750 156,500 0.6911 0.00%
2024-04-15 0 0.670 0.660 0.680 0.610 0.670 148,000 96,545 0.6523 0.670 0.660 0.680 0.610 0.670 148,000 0.6523 -1.47%
2024-04-12 0 0.680 0.680 0.690 0.670 0.810 393,000 280,165 0.7129 0.680 0.680 0.690 0.670 0.810 393,000 0.7129 0.00%
2024-04-11 0 0.680 0.680 0.690 0.610 0.730 398,000 262,245 0.6589 0.680 0.680 0.690 0.610 0.730 398,000 0.6589 0.00%
2024-04-10 0 0.680 0.670 0.720 0.670 0.740 109,500 76,350 0.6973 0.680 0.670 0.720 0.670 0.740 109,500 0.6973 -2.86%
2024-04-09 0 0.700 0.700 0.750 0.670 0.730 234,000 163,905 0.7004 0.700 0.700 0.750 0.670 0.730 234,000 0.7004 2.94%
2024-04-08 0 0.680 0.680 0.710 0.590 0.780 734,000 516,935 0.7043 0.680 0.680 0.710 0.590 0.780 734,000 0.7043 17.24%
2024-04-05 0 0.580 0.590 0.630 0.570 0.660 290,500 179,280 0.6171 0.580 0.590 0.630 0.570 0.660 290,500 0.6171 -12.12%
2024-04-03 0 0.660 0.650 0.670 0.630 0.700 291,000 188,375 0.6473 0.660 0.650 0.670 0.630 0.700 291,000 0.6473 -5.71%
2024-04-02 0 0.700 0.680 0.700 0.640 0.830 881,500 605,795 0.6872 0.700 0.680 0.700 0.640 0.830 881,500 0.6872 -4.11%
2024-03-28 0 0.730 0.730 0.750 0.730 0.820 441,000 337,805 0.7660 0.730 0.730 0.750 0.730 0.820 441,000 0.7660 -6.41%
2024-03-27 0 0.780 0.770 0.780 0.750 0.820 269,500 210,200 0.7800 0.780 0.770 0.780 0.750 0.820 269,500 0.7800 -6.02%
2024-03-26 0 0.830 0.780 0.840 0.770 0.860 764,500 623,185 0.8152 0.830 0.780 0.840 0.770 0.860 764,500 0.8152 6.41%
2024-03-25 0 0.780 0.770 0.850 0.780 0.920 1,357,000 1,111,910 0.8194 0.780 0.770 0.850 0.780 0.920 1,357,000 0.8194 -1.27%
2024-03-22 0 0.790 0.750 0.790 0.750 0.840 326,000 256,580 0.7871 0.790 0.750 0.790 0.750 0.840 326,000 0.7871 1.28%
2024-03-21 0 0.780 0.750 0.780 0.740 0.890 773,000 617,245 0.7985 0.780 0.750 0.780 0.740 0.890 773,000 0.7985 2.63%
2024-03-20 0 0.760 0.740 0.770 0.710 0.790 429,500 319,180 0.7431 0.760 0.740 0.770 0.710 0.790 429,500 0.7431 -3.80%
2024-03-19 0 0.790 0.740 0.780 0.710 0.850 1,102,000 853,760 0.7747 0.790 0.740 0.780 0.710 0.850 1,102,000 0.7747 -3.66%
2024-03-18 0 0.820 0.820 0.840 0.800 0.850 256,500 212,920 0.8301 0.820 0.820 0.840 0.800 0.850 256,500 0.8301 -3.53%
2024-03-15 0 0.850 0.830 0.850 0.810 0.960 1,090,000 919,770 0.8438 0.850 0.830 0.850 0.810 0.960 1,090,000 0.8438 -7.61%
2024-03-14 0 0.920 0.880 0.920 0.860 1.050 1,378,000 1,294,740 0.9396 0.920 0.880 0.920 0.860 1.050 1,378,000 0.9396 0.00%
2024-03-13 0 0.920 0.880 0.920 0.860 1.080 1,505,500 1,413,955 0.9392 0.920 0.880 0.920 0.860 1.080 1,505,500 0.9392 -9.80%
2024-03-12 0 1.020 0.990 1.020 0.810 1.180 3,372,500 3,347,750 0.9927 1.020 0.990 1.020 0.810 1.180 3,372,500 0.9927 9.68%
2024-03-11 0 0.930 0.930 0.940 0.840 1.090 2,820,500 2,642,500 0.9369 0.930 0.930 0.940 0.840 1.090 2,820,500 0.9369 -7.00%
2024-03-08 0 1.000 0.960 1.000 0.630 1.000 4,189,500 3,466,105 0.8273 1.000 0.960 1.000 0.630 1.000 4,189,500 0.8273 66.67%
2024-03-07 0 0.600 0.580 0.600 0.580 0.650 452,500 274,150 0.6059 0.600 0.580 0.600 0.580 0.650 452,500 0.6059 -1.64%
2024-03-06 0 0.610 0.610 0.630 0.580 0.670 602,500 371,200 0.6161 0.610 0.610 0.630 0.580 0.670 602,500 0.6161 -3.17%
2024-03-05 0 0.630 0.600 0.630 0.570 0.720 580,000 370,860 0.6394 0.630 0.600 0.630 0.570 0.720 580,000 0.6394 10.53%
2024-03-04 0 0.570 0.570 0.610 0.570 0.640 782,500 465,760 0.5952 0.570 0.570 0.610 0.570 0.640 782,500 0.5952 -1.72%
2024-03-01 0 0.580 0.570 0.580 0.580 0.750 1,532,500 977,095 0.6376 0.580 0.570 0.580 0.580 0.750 1,532,500 0.6376 -18.31%
2024-02-29 0 0.710 0.700 0.710 0.670 0.950 5,576,387 4,212,874 0.7555 0.710 0.700 0.710 0.670 0.950 5,576,387 0.7555 5.97%
2024-02-28 0 0.670 0.640 0.670 0.550 0.720 5,150,000 3,160,780 0.6137 0.670 0.640 0.670 0.550 0.720 5,150,000 0.6137 -6.94%
2024-02-27 0 0.720 0.710 0.720 0.700 1.130 7,172,000 6,690,680 0.9329 0.720 0.710 0.720 0.700 1.130 7,172,000 0.9329 -14.29%
2024-02-26 0 0.840 0.800 0.840 0.240 0.850 10,944,500 5,809,609 0.5308 0.840 0.800 0.840 0.240 0.850 10,944,500 0.5308 260.52%
2024-02-23 0 0.233 - 0.240 - - 0 0 - 0.233 - 0.240 - - 0 - 0.00%
2024-02-22 0 0.233 0.230 - - - 4,000 1,040 0.2600 0.233 0.230 - - - 4,000 0.2600 0.00%
2024-02-21 0 0.233 0.233 0.240 0.233 0.250 34,500 8,613 0.2497 0.233 0.233 0.240 0.233 0.250 34,500 0.2497 -4.90%
2024-02-20 0 0.245 0.241 0.275 0.245 0.250 171,000 41,950 0.2453 0.245 0.241 0.275 0.245 0.250 171,000 0.2453 0.00%
2024-02-19 0 0.245 0.245 0.250 0.245 0.265 55,500 14,276 0.2572 0.245 0.245 0.250 0.245 0.265 55,500 0.2572 -7.55%
2024-02-16 0 0.265 0.246 0.270 0.255 0.310 372,500 105,255 0.2826 0.265 0.246 0.270 0.255 0.310 372,500 0.2826 1.92%
2024-02-15 0 0.260 0.230 0.255 0.211 0.260 4,500 974 0.2164 0.260 0.230 0.255 0.211 0.260 4,500 0.2164 23.81%
2024-02-14 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2024-02-09 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2024-02-08 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2024-02-07 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 5.00%
2024-02-06 0 0.200 0.200 - 0.200 0.200 49,000 9,800 0.2000 0.200 0.200 - 0.200 0.200 49,000 0.2000 0.00%
2024-02-05 0 0.200 0.200 0.233 0.196 0.217 180,500 38,736 0.2146 0.200 0.200 0.233 0.196 0.217 180,500 0.2146 -8.68%
2024-02-02 0 0.219 - 0.221 0.219 0.221 43,500 9,369 0.2154 0.219 - 0.221 0.219 0.221 43,500 0.2154 -0.45%
2024-02-01 0 0.220 0.219 0.221 0.220 0.220 3,000 660 0.2200 0.220 0.219 0.221 0.220 0.220 3,000 0.2200 0.00%
2024-01-31 0 0.220 0.219 0.245 0.220 0.248 203,500 45,653 0.2243 0.220 0.219 0.245 0.220 0.248 203,500 0.2243 0.46%
2024-01-30 0 0.219 0.219 0.255 - - 0 0 - 0.219 0.219 0.255 - - 0 - 4.29%
2024-01-29 0 0.210 0.210 0.245 0.210 0.211 11,000 2,320 0.2109 0.210 0.210 0.245 0.210 0.211 11,000 0.2109 -2.78%
2024-01-26 0 0.216 0.202 0.216 0.216 0.235 291,000 65,170 0.2240 0.216 0.202 0.216 0.216 0.235 291,000 0.2240 -6.09%
2024-01-25 0 0.230 0.229 0.232 0.229 0.235 351,500 80,831 0.2300 0.230 0.229 0.232 0.229 0.235 351,500 0.2300 0.00%
2024-01-24 0 0.230 0.221 0.230 0.221 0.265 651,000 152,194 0.2338 0.230 0.221 0.230 0.221 0.265 651,000 0.2338 -2.54%
2024-01-23 0 0.236 0.230 0.236 0.237 0.237 7,500 1,777 0.2369 0.236 0.230 0.236 0.237 0.237 7,500 0.2369 -0.42%
2024-01-22 0 0.237 0.235 0.240 0.236 0.240 7,000 1,657 0.2367 0.237 0.235 0.240 0.236 0.240 7,000 0.2367 0.85%
2024-01-19 0 0.235 0.235 0.249 0.235 0.265 155,000 38,943 0.2512 0.235 0.235 0.249 0.235 0.265 155,000 0.2512 -1.67%
2024-01-18 0 0.239 0.210 0.240 0.210 0.245 43,000 10,242 0.2382 0.239 0.210 0.240 0.210 0.245 43,000 0.2382 8.64%
2024-01-17 0 0.220 0.220 0.225 0.220 0.228 123,000 27,646 0.2248 0.220 0.220 0.225 0.220 0.228 123,000 0.2248 -0.45%
2024-01-16 0 0.221 0.221 0.225 0.210 0.230 64,500 14,580 0.2260 0.221 0.221 0.225 0.210 0.230 64,500 0.2260 -8.30%
2024-01-15 0 0.241 0.241 0.265 0.233 0.265 10,500 2,625 0.2500 0.241 0.241 0.265 0.233 0.265 10,500 0.2500 -9.06%
2024-01-12 0 0.265 0.260 0.265 0.232 0.270 92,000 22,943 0.2494 0.265 0.260 0.265 0.232 0.270 92,000 0.2494 0.00%
2024-01-11 0 0.265 0.265 0.270 0.248 0.265 93,500 24,379 0.2607 0.265 0.265 0.270 0.248 0.265 93,500 0.2607 10.42%
2024-01-10 0 0.240 0.240 0.265 - - 0 0 - 0.240 0.240 0.265 - - 0 - 4.35%
2024-01-09 0 0.230 0.241 0.265 0.228 0.232 847,500 193,606 0.2284 0.230 0.241 0.265 0.228 0.232 847,500 0.2284 0.88%
2024-01-08 0 0.228 0.239 0.265 0.225 0.227 1,000,000 225,123 0.2251 0.228 0.239 0.265 0.225 0.227 1,000,000 0.2251 3.64%
2024-01-05 0 0.220 0.202 - 0.220 0.221 755,500 166,608 0.2205 0.220 0.202 - 0.220 0.221 755,500 0.2205 0.00%
2024-01-04 0 0.220 0.220 - - - 0 0 - 0.220 0.220 - - - 0 - 2.33%
2024-01-03 0 0.215 0.215 0.265 0.215 0.265 729,000 160,932 0.2208 0.215 0.215 0.265 0.215 0.265 729,000 0.2208 3.86%
2024-01-02 0 0.207 0.207 0.220 - - 0 0 - 0.207 0.207 0.220 - - 0 - 0.98%
2023-12-29 0 0.205 0.203 0.220 0.205 0.221 1,054,500 216,597 0.2054 0.205 0.203 0.220 0.205 0.221 1,054,500 0.2054 0.00%
2023-12-28 0 0.205 0.175 0.220 0.205 0.219 787,500 161,890 0.2056 0.205 0.175 0.220 0.205 0.219 787,500 0.2056 0.00%
2023-12-27 0 0.205 - - 0.204 0.206 515,000 105,670 0.2052 0.205 - - 0.204 0.206 515,000 0.2052 0.00%
2023-12-22 0 0.205 0.205 0.221 0.201 0.221 519,000 110,246 0.2124 0.205 0.205 0.221 0.201 0.221 519,000 0.2124 -7.24%
2023-12-21 0 0.221 0.221 0.265 0.220 0.221 351,000 77,332 0.2203 0.221 0.221 0.265 0.220 0.221 351,000 0.2203 0.45%
2023-12-20 0 0.220 0.230 0.265 0.220 0.265 226,000 52,697 0.2332 0.220 0.230 0.265 0.220 0.265 226,000 0.2332 -11.65%
2023-12-19 0 0.249 0.225 0.249 - - 0 0 - 0.249 0.225 0.249 - - 0 - 0.00%
2023-12-18 0 0.249 0.238 0.249 0.239 0.260 619,000 155,118 0.2506 0.249 0.238 0.249 0.239 0.260 619,000 0.2506 11.16%
2023-12-15 0 0.224 0.198 0.239 0.224 0.224 20,000 4,480 0.2240 0.224 0.198 0.239 0.224 0.224 20,000 0.2240 16.06%
2023-12-14 0 0.193 0.193 - - - 0 0 - 0.193 0.193 - - - 0 - 0.00%
2023-12-13 0 0.193 0.180 - - - 0 0 - 0.193 0.180 - - - 0 - 0.00%
2023-12-12 0 0.193 0.169 - - - 0 0 - 0.193 0.169 - - - 0 - 0.00%
2023-12-11 0 0.193 0.190 - - - 0 0 - 0.193 0.190 - - - 0 - 0.00%
2023-12-08 0 0.193 0.170 - - - 0 0 - 0.193 0.170 - - - 0 - 0.00%
2023-12-07 0 0.193 0.169 - - - 0 0 - 0.193 0.169 - - - 0 - 0.00%
2023-12-06 0 0.193 0.169 - - - 0 0 - 0.193 0.169 - - - 0 - 0.00%
2023-12-05 0 0.193 0.192 - 0.190 0.195 186,500 36,017 0.1931 0.193 0.192 - 0.190 0.195 186,500 0.1931 0.00%
2023-12-04 0 0.193 0.191 - 0.193 0.195 45,500 8,847 0.1944 0.193 0.191 - 0.193 0.195 45,500 0.1944 -1.03%
2023-12-01 0 0.195 - - 0.195 0.195 500 97 0.1940 0.195 - - 0.195 0.195 500 0.1940 0.00%
2023-11-30 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2023-11-29 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2023-11-28 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2023-11-27 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2023-11-24 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2023-11-23 0 0.195 0.175 - 0.190 0.195 20,000 3,850 0.1925 0.195 0.175 - 0.190 0.195 20,000 0.1925 -2.50%
2023-11-22 0 0.200 0.162 - - - 0 0 - 0.200 0.162 - - - 0 - 0.00%
2023-11-21 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2023-11-20 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
2023-11-17 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2023-11-16 0 0.210 0.169 0.210 - - 0 0 - 0.210 0.169 0.210 - - 0 - 0.00%
2023-11-15 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - -2.33%
2023-11-14 0 0.215 - 0.245 0.215 0.215 5,500 1,182 0.2149 0.215 - 0.245 0.215 0.215 5,500 0.2149 -2.27%
2023-11-13 0 0.220 - 0.245 - - 0 0 - 0.220 - 0.245 - - 0 - 0.00%
2023-11-10 0 0.220 - 0.245 - - 0 0 - 0.220 - 0.245 - - 0 - 0.00%
2023-11-09 0 0.220 0.184 0.220 0.220 0.220 500 110 0.2200 0.220 0.184 0.220 0.220 0.220 500 0.2200 -4.35%
2023-11-08 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2023-11-07 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2023-11-06 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2023-11-03 0 0.230 - 0.235 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
2023-11-02 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2023-11-01 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2023-10-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2023-10-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2023-10-27 0 0.230 0.202 0.230 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
2023-10-26 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2023-10-25 0 0.230 - 0.230 0.230 0.230 300,000 69,000 0.2300 0.230 - 0.230 0.230 0.230 300,000 0.2300 0.44%
2023-10-24 0 0.229 0.197 0.229 0.229 0.245 30,000 6,920 0.2307 0.229 0.197 0.229 0.229 0.245 30,000 0.2307 -2.55%
2023-10-20 0 0.235 0.176 0.235 - - 0 0 - 0.235 0.176 0.235 - - 0 - 0.00%
2023-10-19 0 0.235 - 0.245 - - 0 0 - 0.235 - 0.245 - - 0 - 0.00%
2023-10-18 0 0.235 - 0.245 0.235 0.235 10,000 2,350 0.2350 0.235 - 0.245 0.235 0.235 10,000 0.2350 1.29%
2023-10-17 0 0.232 - 0.235 - - 0 0 - 0.232 - 0.235 - - 0 - 0.00%
2023-10-16 0 0.232 - 0.235 - - 0 0 - 0.232 - 0.235 - - 0 - 0.00%
2023-10-13 0 0.232 0.195 0.232 0.232 0.232 6,000 1,392 0.2320 0.232 0.195 0.232 0.232 0.232 6,000 0.2320 10.48%
2023-10-12 0 0.210 0.210 0.220 0.176 0.219 362,000 69,386 0.1917 0.210 0.210 0.220 0.176 0.219 362,000 0.1917 11.11%
2023-10-11 0 0.189 0.176 0.189 0.157 0.190 204,500 35,007 0.1712 0.189 0.176 0.189 0.157 0.190 204,500 0.1712 3.85%
2023-10-10 0 0.182 0.150 0.182 - - 0 0 - 0.182 0.150 0.182 - - 0 - 0.00%
2023-10-09 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-10-06 0 0.182 0.158 0.202 0.182 0.182 578,500 105,274 0.1820 0.182 0.158 0.202 0.182 0.182 578,500 0.1820 4.00%
2023-10-05 0 0.175 0.155 0.182 - - 0 0 - 0.175 0.155 0.182 - - 0 - 0.00%
2023-10-04 0 0.175 0.174 0.181 0.153 0.181 50,500 8,077 0.1599 0.175 0.174 0.181 0.153 0.181 50,500 0.1599 8.70%
2023-10-03 0 0.161 0.155 - - - 0 0 - 0.161 0.155 - - - 0 - 0.00%
2023-09-29 0 0.161 0.155 - - - 0 0 - 0.161 0.155 - - - 0 - 0.00%
2023-09-28 0 0.161 0.161 - - - 0 0 - 0.161 0.161 - - - 0 - 0.63%
2023-09-27 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2023-09-26 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2023-09-25 0 0.160 0.155 0.188 - - 0 0 - 0.160 0.155 0.188 - - 0 - 0.00%
2023-09-22 0 0.160 0.156 - - - 0 0 - 0.160 0.156 - - - 0 - 0.00%
2023-09-21 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.63%
2023-09-20 0 0.159 0.156 - - - 0 0 - 0.159 0.156 - - - 0 - 0.00%
2023-09-19 0 0.159 0.155 - - - 0 0 - 0.159 0.155 - - - 0 - 0.00%
2023-09-18 0 0.159 0.153 0.177 0.159 0.178 198,000 32,215 0.1627 0.159 0.153 0.177 0.159 0.178 198,000 0.1627 -6.47%
2023-09-15 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 3.03%
2023-09-14 0 0.165 0.160 - 0.160 0.179 534,500 89,489 0.1674 0.165 0.160 - 0.160 0.179 534,500 0.1674 -7.82%
2023-09-13 0 0.179 0.169 - - - 4,500 751 0.1669 0.179 0.169 - - - 4,500 0.1669 0.00%
2023-09-12 0 0.179 0.167 0.180 0.165 0.179 11,500 1,944 0.1690 0.179 0.167 0.180 0.165 0.179 11,500 0.1690 5.92%
2023-09-11 0 0.169 0.165 - 0.169 0.171 279,000 47,426 0.1700 0.169 0.165 - 0.169 0.171 279,000 0.1700 -6.63%
2023-09-07 0 0.181 0.169 0.181 0.169 0.181 7,500 1,273 0.1697 0.181 0.169 0.181 0.169 0.181 7,500 0.1697 7.10%
2023-09-06 0 0.169 0.169 0.200 0.165 0.182 61,500 10,478 0.1704 0.169 0.169 0.200 0.165 0.182 61,500 0.1704 2.42%
2023-09-05 0 0.165 0.165 0.179 0.165 0.184 218,000 37,035 0.1699 0.165 0.165 0.179 0.165 0.184 218,000 0.1699 -10.81%
2023-09-04 0 0.185 0.176 0.220 0.170 0.187 833,500 143,724 0.1724 0.185 0.176 0.220 0.170 0.187 833,500 0.1724 -2.63%
2023-08-31 0 0.190 0.183 - 0.190 0.190 48,500 9,215 0.1900 0.190 0.183 - 0.190 0.190 48,500 0.1900 0.00%
2023-08-30 0 0.190 0.190 0.199 0.190 0.200 10,500 2,095 0.1995 0.190 0.190 0.199 0.190 0.200 10,500 0.1995 -13.64%
2023-08-29 0 0.220 0.188 0.220 - - 0 0 - 0.220 0.188 0.220 - - 0 - -1.79%
2023-08-28 0 0.224 0.190 0.224 0.190 0.224 2,000 402 0.2010 0.224 0.190 0.224 0.190 0.224 2,000 0.2010 14.87%
2023-08-25 0 0.195 0.191 0.195 - - 0 0 - 0.195 0.191 0.195 - - 0 - 0.00%
2023-08-24 0 0.195 0.193 0.199 0.195 0.200 80,500 15,800 0.1963 0.195 0.193 0.199 0.195 0.200 80,500 0.1963 -12.95%
2023-08-23 0 0.224 0.202 0.224 - - 0 0 - 0.224 0.202 0.224 - - 0 - 0.00%
2023-08-22 0 0.224 0.202 0.224 - - 0 0 - 0.224 0.202 0.224 - - 0 - 0.00%
2023-08-21 0 0.224 0.224 0.250 0.224 0.224 4,000 896 0.2240 0.224 0.224 0.250 0.224 0.224 4,000 0.2240 -10.04%
2023-08-18 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2023-08-17 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-08-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-08-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-08-14 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2023-08-11 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2023-08-10 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2023-08-09 0 0.250 0.225 0.250 0.250 0.250 100,500 25,093 0.2497 0.250 0.225 0.250 0.250 0.250 100,500 0.2497 5.04%
2023-08-08 0 0.238 0.201 0.247 - - 0 0 - 0.238 0.201 0.247 - - 0 - 0.00%
2023-08-07 0 0.238 0.207 0.247 - - 0 0 - 0.238 0.207 0.247 - - 0 - 0.00%
2023-08-04 0 0.238 0.220 0.247 - - 0 0 - 0.238 0.220 0.247 - - 0 - 0.00%
2023-08-03 0 0.238 0.205 0.247 - - 0 0 - 0.238 0.205 0.247 - - 0 - 0.00%
2023-08-02 0 0.238 - 0.247 - - 0 0 - 0.238 - 0.247 - - 0 - 0.00%
2023-08-01 0 0.238 0.200 0.247 - - 0 0 - 0.238 0.200 0.247 - - 0 - 0.00%
2023-07-31 0 0.238 0.200 0.245 - - 0 0 - 0.238 0.200 0.245 - - 0 - 0.00%
2023-07-28 0 0.238 0.230 0.238 0.238 0.255 989,500 234,849 0.2373 0.238 0.230 0.238 0.238 0.255 989,500 0.2373 3.48%
2023-07-27 0 0.230 0.200 0.247 - - 0 0 - 0.230 0.200 0.247 - - 0 - 0.00%
2023-07-26 0 0.230 0.186 0.248 - - 0 0 - 0.230 0.186 0.248 - - 0 - 0.00%
2023-07-25 0 0.230 0.230 0.249 0.230 0.230 12,000 2,978 0.2482 0.230 0.230 0.249 0.230 0.230 12,000 0.2482 -9.80%
2023-07-24 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2023-07-21 0 0.255 0.228 0.255 0.227 0.260 39,500 10,024 0.2538 0.255 0.228 0.255 0.227 0.260 39,500 0.2538 2.82%
2023-07-20 0 0.248 0.255 0.260 0.239 0.248 46,500 11,153 0.2398 0.248 0.255 0.260 0.239 0.248 46,500 0.2398 3.33%
2023-07-19 0 0.240 0.247 0.248 0.240 0.240 5,500 1,320 0.2400 0.240 0.247 0.248 0.240 0.240 5,500 0.2400 0.00%
2023-07-18 0 0.240 0.240 0.248 0.230 0.240 95,000 22,644 0.2384 0.240 0.240 0.248 0.230 0.240 95,000 0.2384 4.80%
2023-07-14 0 0.229 0.229 0.232 0.213 0.234 85,500 18,874 0.2207 0.229 0.229 0.232 0.213 0.234 85,500 0.2207 7.51%
2023-07-13 0 0.213 0.212 0.229 0.213 0.238 3,500 801 0.2289 0.213 0.212 0.229 0.213 0.238 3,500 0.2289 6.50%
2023-07-12 0 0.200 0.186 0.200 0.186 0.224 1,003,000 186,884 0.1863 0.200 0.186 0.200 0.186 0.224 1,003,000 0.1863 0.00%
2023-07-11 0 0.200 0.200 0.216 0.181 0.208 42,000 7,729 0.1840 0.200 0.200 0.216 0.181 0.208 42,000 0.1840 7.53%
2023-07-10 0 0.186 0.186 0.204 0.186 0.187 1,030,000 192,288 0.1867 0.186 0.186 0.204 0.186 0.187 1,030,000 0.1867 0.00%
2023-07-07 0 0.186 0.186 0.207 - - 0 0 - 0.186 0.186 0.207 - - 0 - 0.00%
2023-07-06 0 0.186 0.185 0.207 - - 0 0 - 0.186 0.185 0.207 - - 0 - 0.00%
2023-07-05 0 0.186 0.186 0.207 - - 0 0 - 0.186 0.186 0.207 - - 0 - 0.54%
2023-07-04 0 0.185 0.185 0.207 - - 0 0 - 0.185 0.185 0.207 - - 0 - 0.54%
2023-07-03 0 0.184 0.184 0.207 - - 0 0 - 0.184 0.184 0.207 - - 0 - 1.10%
2023-06-30 0 0.182 0.182 0.207 - - 0 0 - 0.182 0.182 0.207 - - 0 - 0.00%
2023-06-29 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2023-06-28 0 0.182 0.181 0.237 0.180 0.239 196,000 35,976 0.1836 0.182 0.181 0.237 0.180 0.239 196,000 0.1836 -14.15%
2023-06-27 0 0.212 0.184 0.212 - - 0 0 - 0.212 0.184 0.212 - - 0 - -0.47%
2023-06-26 0 0.213 0.192 0.240 - - 0 0 - 0.213 0.192 0.240 - - 0 - 0.00%
2023-06-23 0 0.213 0.191 0.213 - - 0 0 - 0.213 0.191 0.213 - - 0 - 0.00%
2023-06-21 0 0.213 0.190 0.213 - - 0 0 - 0.213 0.190 0.213 - - 0 - 0.00%
2023-06-20 0 0.213 0.190 0.240 - - 0 0 - 0.213 0.190 0.240 - - 0 - 0.00%
2023-06-19 0 0.213 0.187 0.214 0.184 0.213 33,500 6,218 0.1856 0.213 0.187 0.214 0.184 0.213 33,500 0.1856 15.76%
2023-06-16 0 0.184 0.183 0.195 - - 0 0 - 0.184 0.183 0.195 - - 0 - 0.00%
2023-06-15 0 0.184 0.183 0.198 - - 0 0 - 0.184 0.183 0.198 - - 0 - 0.00%
2023-06-14 0 0.184 0.184 0.193 0.183 0.193 80,000 14,995 0.1874 0.184 0.184 0.193 0.183 0.193 80,000 0.1874 -1.60%
2023-06-13 0 0.187 0.187 - 0.187 0.187 1,129,500 211,216 0.1870 0.187 0.187 - 0.187 0.187 1,129,500 0.1870 0.00%
2023-06-12 0 0.187 0.186 - 0.187 0.187 100,000 18,700 0.1870 0.187 0.186 - 0.187 0.187 100,000 0.1870 0.54%
2023-06-09 0 0.186 0.186 - 0.182 0.185 73,000 13,455 0.1843 0.186 0.186 - 0.182 0.185 73,000 0.1843 0.54%
2023-06-08 0 0.185 0.184 - - - 0 0 - 0.185 0.184 - - - 0 - 0.00%
2023-06-07 0 0.185 0.185 - 0.185 0.187 93,000 17,389 0.1870 0.185 0.185 - 0.185 0.187 93,000 0.1870 -0.54%
2023-06-06 0 0.186 0.186 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
2023-06-05 0 0.186 0.186 - - - 0 0 - 0.186 0.186 - - - 0 - 1.64%
2023-06-02 0 0.183 0.183 0.220 0.182 0.185 443,000 80,843 0.1825 0.183 0.183 0.220 0.182 0.185 443,000 0.1825 -8.50%
2023-06-01 0 0.200 0.182 0.200 0.200 0.203 51,500 10,306 0.2001 0.200 0.182 0.200 0.200 0.203 51,500 0.2001 -1.48%
2023-05-31 0 0.203 0.203 - 0.203 0.203 18,000 3,654 0.2030 0.203 0.203 - 0.203 0.203 18,000 0.2030 -1.93%
2023-05-30 0 0.207 0.203 - - - 0 0 - 0.207 0.203 - - - 0 - 0.00%
2023-05-29 0 0.207 0.207 0.220 0.207 0.220 49,500 10,871 0.2196 0.207 0.207 0.220 0.207 0.220 49,500 0.2196 -5.91%
2023-05-25 0 0.220 0.203 0.228 0.200 0.225 31,500 6,925 0.2198 0.220 0.203 0.228 0.200 0.225 31,500 0.2198 -2.22%
2023-05-24 0 0.225 0.223 - - - 0 0 - 0.225 0.223 - - - 0 - 0.00%
2023-05-23 0 0.225 0.220 - - - 0 0 - 0.225 0.220 - - - 0 - 0.00%
2023-05-22 0 0.225 0.220 - - - 0 0 - 0.225 0.220 - - - 0 - 0.00%
2023-05-19 0 0.225 0.220 - 0.225 0.225 34,500 7,762 0.2250 0.225 0.220 - 0.225 0.225 34,500 0.2250 0.00%
2023-05-18 0 0.225 0.221 0.225 0.225 0.230 14,500 3,332 0.2298 0.225 0.221 0.225 0.225 0.230 14,500 0.2298 0.00%
2023-05-17 0 0.225 0.225 0.248 0.220 0.225 30,000 6,658 0.2219 0.225 0.225 0.248 0.220 0.225 30,000 0.2219 0.90%
2023-05-16 0 0.223 0.220 0.250 0.205 0.224 59,000 13,198 0.2237 0.223 0.220 0.250 0.205 0.224 59,000 0.2237 -0.45%
2023-05-15 0 0.224 0.224 0.255 0.220 0.230 15,500 3,560 0.2297 0.224 0.224 0.255 0.220 0.230 15,500 0.2297 -10.40%
2023-05-12 0 0.250 0.245 0.260 0.231 0.260 217,500 53,791 0.2473 0.250 0.245 0.260 0.231 0.260 217,500 0.2473 30.89%
2023-05-11 0 0.191 0.191 - - - 26,500 5,300 0.2000 0.191 0.191 - - - 26,500 0.2000 0.53%
2023-05-10 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-05-09 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-05-08 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-05-05 0 0.190 0.190 - 0.190 0.190 3,000 570 0.1900 0.190 0.190 - 0.190 0.190 3,000 0.1900 0.00%
2023-05-04 0 0.190 0.190 0.230 0.180 0.190 13,000 2,345 0.1804 0.190 0.190 0.230 0.180 0.190 13,000 0.1804 -5.00%
2023-05-03 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-05-02 0 0.200 0.180 - 0.200 0.200 104,000 20,800 0.2000 0.200 0.180 - 0.200 0.200 104,000 0.2000 0.00%
2023-04-28 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-04-27 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2023-04-26 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2023-04-25 0 0.200 0.200 - 0.194 0.194 11,000 2,134 0.1940 0.200 0.200 - 0.194 0.194 11,000 0.1940 0.00%
2023-04-24 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-04-21 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2023-04-20 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-04-19 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-04-18 0 0.200 0.181 - 0.200 0.200 5,000 1,000 0.2000 0.200 0.181 - 0.200 0.200 5,000 0.2000 0.00%
2023-04-17 0 0.200 0.180 - 0.181 0.200 51,000 10,190 0.1998 0.200 0.180 - 0.181 0.200 51,000 0.1998 0.00%
2023-04-14 0 0.200 0.200 0.220 0.180 0.200 6,500 1,180 0.1815 0.200 0.200 0.220 0.180 0.200 6,500 0.1815 0.00%
2023-04-13 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2023-04-12 0 0.200 0.185 - - - 0 0 - 0.200 0.185 - - - 0 - 0.00%
2023-04-11 0 0.200 0.180 - 0.200 0.200 62,500 12,500 0.2000 0.200 0.180 - 0.200 0.200 62,500 0.2000 0.00%
2023-04-06 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 9.89%
2023-04-04 0 0.182 0.180 0.206 - - 0 0 - 0.182 0.180 0.206 - - 0 - 0.00%
2023-04-03 0 0.182 0.180 - - - 0 0 - 0.182 0.180 - - - 0 - 0.00%
2023-03-31 0 0.182 0.181 - 0.182 0.182 150,000 27,300 0.1820 0.182 0.181 - 0.182 0.182 150,000 0.1820 -8.08%
2023-03-30 0 0.198 0.175 - - - 0 0 - 0.198 0.175 - - - 0 - 0.00%
2023-03-29 0 0.198 0.180 - - - 0 0 - 0.198 0.180 - - - 0 - 0.00%
2023-03-28 0 0.198 0.175 - - - 0 0 - 0.198 0.175 - - - 0 - 0.00%
2023-03-27 0 0.198 0.181 - 0.190 0.198 5,500 1,085 0.1973 0.198 0.181 - 0.190 0.198 5,500 0.1973 1.02%
2023-03-24 0 0.196 0.178 0.187 0.182 0.196 90,000 16,494 0.1833 0.196 0.178 0.187 0.182 0.196 90,000 0.1833 7.10%
2023-03-23 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
2023-03-22 0 0.183 0.183 - 0.183 0.183 8,000 1,464 0.1830 0.183 0.183 - 0.183 0.183 8,000 0.1830 -8.50%
2023-03-21 0 0.200 0.183 - - - 0 0 - 0.200 0.183 - - - 0 - 0.00%
2023-03-20 0 0.200 0.182 - - - 0 0 - 0.200 0.182 - - - 0 - 0.00%
2023-03-17 0 0.200 0.183 - - - 0 0 - 0.200 0.183 - - - 0 - 0.00%
2023-03-16 0 0.200 0.183 - - - 0 0 - 0.200 0.183 - - - 0 - 0.00%
2023-03-15 0 0.200 0.183 - 0.200 0.200 14,000 2,800 0.2000 0.200 0.183 - 0.200 0.200 14,000 0.2000 9.29%
2023-03-14 0 0.183 0.183 0.200 0.183 0.191 5,500 1,034 0.1880 0.183 0.183 0.200 0.183 0.191 5,500 0.1880 -4.19%
2023-03-13 0 0.191 0.191 - 0.191 0.191 500 95 0.1900 0.191 0.191 - 0.191 0.191 500 0.1900 0.00%
2023-03-10 0 0.191 0.183 0.191 0.191 0.192 74,000 14,158 0.1913 0.191 0.183 0.191 0.191 0.192 74,000 0.1913 0.53%
2023-03-09 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-03-08 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-03-07 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-03-06 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-03-03 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-03-02 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-03-01 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-02-28 0 0.190 0.190 - 0.190 0.190 21,000 3,990 0.1900 0.190 0.190 - 0.190 0.190 21,000 0.1900 0.00%
2023-02-27 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-02-24 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-02-23 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-02-22 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-02-21 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2023-02-20 0 0.190 0.190 - 0.190 0.190 5,500 1,045 0.1900 0.190 0.190 - 0.190 0.190 5,500 0.1900 -9.52%
2023-02-17 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-02-16 0 0.210 0.210 - 0.210 0.210 12,500 2,625 0.2100 0.210 0.210 - 0.210 0.210 12,500 0.2100 0.00%
2023-02-15 0 0.210 0.190 - 0.210 0.210 739,000 155,190 0.2100 0.210 0.190 - 0.210 0.210 739,000 0.2100 0.48%
2023-02-14 0 0.209 0.182 0.209 0.209 0.210 368,000 77,273 0.2100 0.209 0.182 0.209 0.209 0.210 368,000 0.2100 -0.48%
2023-02-13 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-02-10 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2023-02-09 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2023-02-08 0 0.210 0.201 0.238 - - 0 0 - 0.210 0.201 0.238 - - 0 - 0.00%
2023-02-07 0 0.210 0.210 0.220 0.210 0.238 472,250 103,605 0.2194 0.210 0.210 0.220 0.210 0.238 472,250 0.2194 -11.76%
2023-02-06 0 0.238 0.198 0.238 0.230 0.238 13,500 3,113 0.2306 0.238 0.198 0.238 0.230 0.238 13,500 0.2306 3.48%
2023-02-03 0 0.230 0.210 0.230 0.210 0.240 363,500 77,715 0.2138 0.230 0.210 0.230 0.210 0.240 363,500 0.2138 9.52%
2023-02-02 0 0.210 0.182 0.229 0.180 0.220 1,036,500 219,565 0.2118 0.210 0.182 0.229 0.180 0.220 1,036,500 0.2118 4.48%
2023-02-01 0 0.201 0.194 0.201 0.194 0.201 87,000 17,119 0.1968 0.201 0.194 0.201 0.194 0.201 87,000 0.1968 0.00%
2023-01-31 0 0.201 0.201 0.210 0.201 0.210 135,500 28,238 0.2084 0.201 0.201 0.210 0.201 0.210 135,500 0.2084 -4.29%
2023-01-30 0 0.210 0.200 0.210 0.200 0.210 1,292,000 263,886 0.2042 0.210 0.200 0.210 0.200 0.210 1,292,000 0.2042 5.00%
2023-01-27 0 0.200 0.197 0.200 0.177 0.200 21,000 4,122 0.1963 0.200 0.197 0.200 0.177 0.200 21,000 0.1963 16.28%
2023-01-26 0 0.172 0.170 0.196 - - 0 0 - 0.172 0.170 0.196 - - 0 - 0.00%
2023-01-20 0 0.172 0.172 - 0.172 0.172 50,000 8,600 0.1720 0.172 0.172 - 0.172 0.172 50,000 0.1720 0.00%
2023-01-19 0 0.172 0.170 0.182 - - 0 0 - 0.172 0.170 0.182 - - 0 - 0.00%
2023-01-18 0 0.172 0.177 0.189 0.165 0.180 64,000 10,980 0.1716 0.172 0.177 0.189 0.165 0.180 64,000 0.1716 6.83%
2023-01-17 0 0.161 0.160 - 0.156 0.199 56,520,760 8,138,354 0.1440 0.161 0.160 - 0.156 0.199 56,520,760 0.1440 0.63%
2023-01-16 0 0.160 0.160 - 0.160 0.160 2,000 320 0.1600 0.160 0.160 - 0.160 0.160 2,000 0.1600 8.11%
2023-01-13 0 0.148 0.150 0.170 0.140 0.172 10,500 1,790 0.1705 0.148 0.150 0.170 0.140 0.172 10,500 0.1705 7.25%
2023-01-12 0 0.138 0.138 - - - 0 0 - 0.138 0.138 - - - 0 - 0.73%
2023-01-11 0 0.137 0.136 - - - 0 0 - 0.137 0.136 - - - 0 - 0.00%
2023-01-10 0 0.137 0.136 - - - 0 0 - 0.137 0.136 - - - 0 - 0.00%
2023-01-09 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2023-01-06 0 0.137 0.137 - 0.137 0.137 15,000 2,055 0.1370 0.137 0.137 - 0.137 0.137 15,000 0.1370 0.00%
2023-01-05 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2023-01-04 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 0.74%
2023-01-03 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2022-12-30 0 0.136 0.136 - 0.136 0.138 256,500 35,255 0.1374 0.136 0.136 - 0.136 0.138 256,500 0.1374 0.00%
2022-12-29 0 0.136 0.136 - 0.135 0.136 72,000 9,791 0.1360 0.136 0.136 - 0.135 0.136 72,000 0.1360 -9.33%
2022-12-28 0 0.150 0.136 - - - 0 0 - 0.150 0.136 - - - 0 - 0.00%
2022-12-23 0 0.150 0.136 - - - 0 0 - 0.150 0.136 - - - 0 - 0.00%
2022-12-22 0 0.150 0.136 - - - 0 0 - 0.150 0.136 - - - 0 - 0.00%
2022-12-21 0 0.150 0.135 - - - 0 0 - 0.150 0.135 - - - 0 - 0.00%
2022-12-20 0 0.150 0.135 0.150 0.135 0.150 22,000 3,277 0.1490 0.150 0.135 0.150 0.135 0.150 22,000 0.1490 0.00%
2022-12-19 0 0.150 0.157 - 0.149 0.150 94,500 14,173 0.1500 0.150 0.157 - 0.149 0.150 94,500 0.1500 0.00%
2022-12-16 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2022-12-15 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2022-12-14 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2022-12-13 0 0.150 0.150 - 0.150 0.150 35,000 5,250 0.1500 0.150 0.150 - 0.150 0.150 35,000 0.1500 0.00%
2022-12-12 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2022-12-09 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2022-12-08 0 0.150 0.145 - - - 0 0 - 0.150 0.145 - - - 0 - 0.00%
2022-12-07 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2022-12-06 0 0.150 0.136 - - - 0 0 - 0.150 0.136 - - - 0 - 0.00%
2022-12-05 0 0.150 0.136 - - - 0 0 - 0.150 0.136 - - - 0 - 0.00%
2022-12-02 0 0.150 0.146 - - - 0 0 - 0.150 0.146 - - - 0 - 0.00%
2022-12-01 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 4.90%
2022-11-30 0 0.143 0.143 - - - 4,000 600 0.1500 0.143 0.143 - - - 4,000 0.1500 2.88%
2022-11-29 0 0.139 0.139 - - - 0 0 - 0.139 0.139 - - - 0 - 6.11%
2022-11-28 0 0.131 0.131 0.149 0.129 0.149 279,000 39,175 0.1404 0.131 0.131 0.149 0.129 0.149 279,000 0.1404 -13.82%
2022-11-25 0 0.152 0.150 - - - 0 0 - 0.152 0.150 - - - 0 - 0.00%
2022-11-24 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2022-11-23 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 1.33%
2022-11-22 0 0.150 0.150 - 0.150 0.151 254,500 38,179 0.1500 0.150 0.150 - 0.150 0.151 254,500 0.1500 -3.23%
2022-11-21 0 0.155 0.152 - 0.155 0.155 500 77 0.1540 0.155 0.152 - 0.155 0.155 500 0.1540 -3.12%
2022-11-18 0 0.160 0.157 - - - 0 0 - 0.160 0.157 - - - 0 - 0.00%
2022-11-17 0 0.160 0.155 - - - 16,000 2,496 0.1560 0.160 0.155 - - - 16,000 0.1560 0.00%
2022-11-16 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2022-11-15 0 0.160 0.160 - 0.160 0.160 3,500 560 0.1600 0.160 0.160 - 0.160 0.160 3,500 0.1600 0.63%
2022-11-14 0 0.159 0.155 0.165 - - 0 0 - 0.159 0.155 0.165 - - 0 - 0.00%
2022-11-11 0 0.159 0.155 0.165 - - 0 0 - 0.159 0.155 0.165 - - 0 - 0.00%
2022-11-10 0 0.159 0.155 0.159 0.159 0.159 9,000 1,431 0.1590 0.159 0.155 0.159 0.159 0.159 9,000 0.1590 0.00%
2022-11-09 0 0.159 0.155 0.165 - - 0 0 - 0.159 0.155 0.165 - - 0 - 0.00%
2022-11-08 0 0.159 0.159 0.165 - - 0 0 - 0.159 0.159 0.165 - - 0 - 0.00%
2022-11-07 0 0.159 0.155 0.165 - - 0 0 - 0.159 0.155 0.165 - - 0 - 0.00%
2022-11-04 0 0.159 0.159 0.165 - - 0 0 - 0.159 0.159 0.165 - - 0 - 0.00%
2022-11-03 0 0.159 0.155 0.165 - - 0 0 - 0.159 0.155 0.165 - - 0 - 0.00%
2022-11-02 0 0.159 0.155 0.165 0.159 0.159 5,000 795 0.1590 0.159 0.155 0.165 0.159 0.159 5,000 0.1590 2.58%
2022-11-01 0 0.155 0.155 0.165 0.150 0.150 12,500 1,983 0.1586 0.155 0.155 0.165 0.150 0.150 12,500 0.1586 -3.12%
2022-10-31 0 0.160 0.151 0.160 0.168 0.168 23,500 3,820 0.1626 0.160 0.151 0.160 0.168 0.168 23,500 0.1626 0.00%
2022-10-28 0 0.160 0.150 0.170 - - 0 0 - 0.160 0.150 0.170 - - 0 - 0.00%
2022-10-27 0 0.160 0.153 0.160 0.163 0.163 5,500 900 0.1636 0.160 0.153 0.160 0.163 0.163 5,500 0.1636 -2.44%
2022-10-26 0 0.164 0.151 0.164 - - 0 0 - 0.164 0.151 0.164 - - 0 - -0.61%
2022-10-25 0 0.165 0.153 0.165 - - 0 0 - 0.165 0.153 0.165 - - 0 - 0.00%
2022-10-24 0 0.165 0.152 0.168 - - 0 0 - 0.165 0.152 0.168 - - 0 - 0.00%
2022-10-21 0 0.165 0.153 0.165 0.151 0.165 32,000 4,870 0.1522 0.165 0.153 0.165 0.151 0.165 32,000 0.1522 3.13%
2022-10-20 0 0.160 0.153 0.168 - - 0 0 - 0.160 0.153 0.168 - - 0 - 0.00%
2022-10-19 0 0.160 0.160 0.169 0.159 0.163 879,000 140,604 0.1600 0.160 0.160 0.169 0.159 0.163 879,000 0.1600 -20.00%
2022-10-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-14 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-13 0 0.200 - 0.200 0.200 0.200 28,000 5,600 0.2000 0.200 - 0.200 0.200 0.200 28,000 0.2000 0.00%
2022-10-12 0 0.200 0.167 0.200 0.180 0.200 150,500 27,150 0.1804 0.200 0.167 0.200 0.180 0.200 150,500 0.1804 8.70%
2022-10-11 0 0.184 0.184 0.199 0.184 0.190 134,500 25,438 0.1891 0.184 0.184 0.199 0.184 0.190 134,500 0.1891 -9.80%
2022-10-10 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-10-07 0 0.204 0.191 - - - 99,500 19,004 0.1910 0.204 0.191 - - - 99,500 0.1910 0.00%
2022-10-06 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-10-05 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-10-03 0 0.204 0.190 0.228 - - 0 0 - 0.204 0.190 0.228 - - 0 - 0.00%
2022-09-30 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-09-29 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-09-28 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-09-27 0 0.204 0.191 - - - 0 0 - 0.204 0.191 - - - 0 - 0.00%
2022-09-26 0 0.204 0.190 - - - 0 0 - 0.204 0.190 - - - 0 - 0.00%
2022-09-23 0 0.204 0.195 - 0.204 0.204 49,000 9,996 0.2040 0.204 0.195 - 0.204 0.204 49,000 0.2040 -7.27%
2022-09-22 0 0.220 0.204 - - - 0 0 - 0.220 0.204 - - - 0 - 0.00%
2022-09-21 0 0.220 0.204 - - - 0 0 - 0.220 0.204 - - - 0 - 0.00%
2022-09-20 0 0.220 0.204 - - - 0 0 - 0.220 0.204 - - - 0 - 0.00%
2022-09-19 0 0.220 0.204 - - - 0 0 - 0.220 0.204 - - - 0 - 0.00%
2022-09-16 0 0.220 0.205 - - - 0 0 - 0.220 0.205 - - - 0 - 0.00%
2022-09-15 0 0.220 0.206 - - - 0 0 - 0.220 0.206 - - - 0 - 0.00%
2022-09-14 0 0.220 0.205 0.240 0.200 0.220 233,000 47,256 0.2028 0.220 0.205 0.240 0.200 0.220 233,000 0.2028 4.27%
2022-09-13 0 0.211 0.202 - - - 0 0 - 0.211 0.202 - - - 0 - 0.00%
2022-09-09 0 0.211 0.211 0.255 0.211 0.223 745,500 165,642 0.2222 0.211 0.211 0.255 0.211 0.223 745,500 0.2222 -8.66%
2022-09-08 0 0.231 0.231 0.255 0.231 0.234 250,000 58,204 0.2328 0.231 0.231 0.255 0.231 0.234 250,000 0.2328 -2.94%
2022-09-07 0 0.238 0.234 0.260 - - 0 0 - 0.238 0.234 0.260 - - 0 - 0.00%
2022-09-06 0 0.238 0.234 0.260 - - 0 0 - 0.238 0.234 0.260 - - 0 - 0.00%
2022-09-05 0 0.238 0.234 0.260 - - 0 0 - 0.238 0.234 0.260 - - 0 - 0.00%
2022-09-02 0 0.238 0.234 0.260 - - 0 0 - 0.238 0.234 0.260 - - 0 - 0.00%
2022-09-01 0 0.238 0.234 0.260 - - 0 0 - 0.238 0.234 0.260 - - 0 - 0.00%
2022-08-31 0 0.238 0.233 0.260 - - 0 0 - 0.238 0.233 0.260 - - 0 - 0.00%
2022-08-30 0 0.238 0.232 0.260 - - 20,000 4,640 0.2320 0.238 0.232 0.260 - - 20,000 0.2320 0.00%
2022-08-29 0 0.238 0.232 0.270 0.238 0.238 22,000 5,236 0.2380 0.238 0.232 0.270 0.238 0.238 22,000 0.2380 -11.85%
2022-08-26 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - -1.82%
2022-08-25 0 0.275 0.231 0.275 - - 0 0 - 0.275 0.231 0.275 - - 0 - 0.00%
2022-08-24 0 0.275 0.231 0.275 - - 0 0 - 0.275 0.231 0.275 - - 0 - 0.00%
2022-08-23 0 0.275 0.231 0.275 - - 0 0 - 0.275 0.231 0.275 - - 0 - 0.00%
2022-08-22 0 0.275 0.231 0.275 - - 0 0 - 0.275 0.231 0.275 - - 0 - 0.00%
2022-08-19 0 0.275 0.230 0.280 0.230 0.275 10,500 2,437 0.2321 0.275 0.230 0.280 0.230 0.275 10,500 0.2321 7.84%
2022-08-18 0 0.255 0.248 0.280 - - 0 0 - 0.255 0.248 0.280 - - 0 - 0.00%
2022-08-17 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2022-08-16 0 0.255 0.255 0.280 0.255 0.255 3,000 765 0.2550 0.255 0.255 0.280 0.255 0.255 3,000 0.2550 -7.27%
2022-08-15 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2022-08-12 0 0.275 0.246 0.280 - - 0 0 - 0.275 0.246 0.280 - - 0 - 0.00%
2022-08-11 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2022-08-10 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2022-08-09 0 0.275 0.246 0.280 - - 0 0 - 0.275 0.246 0.280 - - 0 - -1.79%
2022-08-08 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2022-08-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2022-08-04 0 0.280 0.225 0.280 0.220 0.285 11,000 3,052 0.2775 0.280 0.225 0.280 0.220 0.285 11,000 0.2775 3.70%
2022-08-03 0 0.270 0.240 0.290 - - 0 0 - 0.270 0.240 0.290 - - 0 - 0.00%
2022-08-02 0 0.270 0.230 0.290 - - 0 0 - 0.270 0.230 0.290 - - 0 - 0.00%
2022-08-01 0 0.270 0.221 0.270 0.220 0.270 3,500 795 0.2271 0.270 0.221 0.270 0.220 0.270 3,500 0.2271 17.39%
2022-07-29 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-28 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-27 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-26 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2022-07-25 0 0.230 0.220 0.270 - - 0 0 - 0.230 0.220 0.270 - - 0 - 0.00%
2022-07-22 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-21 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-20 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-19 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-18 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-07-15 0 0.230 0.230 0.290 0.220 0.230 10,500 2,315 0.2205 0.230 0.230 0.290 0.220 0.230 10,500 0.2205 -6.12%
2022-07-14 0 0.245 0.230 0.290 - - 0 0 - 0.245 0.230 0.290 - - 0 - 0.00%
2022-07-13 0 0.245 0.240 0.290 0.245 0.245 33,000 8,085 0.2450 0.245 0.240 0.290 0.245 0.245 33,000 0.2450 0.00%
2022-07-12 0 0.245 0.235 0.290 - - 0 0 - 0.245 0.235 0.290 - - 0 - 0.00%
2022-07-11 0 0.245 0.239 0.245 - - 0 0 - 0.245 0.239 0.245 - - 0 - -3.92%
2022-07-08 0 0.255 0.220 0.255 - - 0 0 - 0.255 0.220 0.255 - - 0 - 0.00%
2022-07-07 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2022-07-06 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2022-07-05 0 0.255 0.243 0.280 - - 0 0 - 0.255 0.243 0.280 - - 0 - 0.00%
2022-07-04 0 0.255 0.244 0.285 - - 0 0 - 0.255 0.244 0.285 - - 0 - 0.00%
2022-06-30 0 0.255 0.233 0.290 - - 0 0 - 0.255 0.233 0.290 - - 0 - 0.00%
2022-06-29 0 0.255 0.241 0.290 - - 0 0 - 0.255 0.241 0.290 - - 0 - 0.00%
2022-06-28 0 0.255 0.231 0.285 - - 0 0 - 0.255 0.231 0.285 - - 0 - 0.00%
2022-06-27 0 0.255 0.232 0.290 - - 0 0 - 0.255 0.232 0.290 - - 0 - 0.00%
2022-06-24 0 0.255 0.244 0.295 - - 0 0 - 0.255 0.244 0.295 - - 0 - 0.00%
2022-06-23 0 0.255 0.241 0.265 - - 0 0 - 0.255 0.241 0.265 - - 0 - 0.00%
2022-06-22 0 0.255 0.242 0.295 - - 0 0 - 0.255 0.242 0.295 - - 0 - 0.00%
2022-06-21 0 0.255 0.243 0.295 - - 0 0 - 0.255 0.243 0.295 - - 0 - 0.00%
2022-06-20 0 0.255 0.241 0.295 - - 0 0 - 0.255 0.241 0.295 - - 0 - 0.00%
2022-06-17 0 0.255 0.242 0.295 - - 0 0 - 0.255 0.242 0.295 - - 0 - 0.00%
2022-06-16 0 0.255 0.250 0.295 - - 0 0 - 0.255 0.250 0.295 - - 0 - 0.00%
2022-06-15 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2022-06-14 0 0.255 0.230 0.295 - - 0 0 - 0.255 0.230 0.295 - - 0 - 0.00%
2022-06-13 0 0.255 0.240 0.295 - - 0 0 - 0.255 0.240 0.295 - - 0 - 0.00%
2022-06-10 0 0.255 0.240 0.295 - - 0 0 - 0.255 0.240 0.295 - - 0 - 0.00%
2022-06-09 0 0.255 0.230 0.295 - - 0 0 - 0.255 0.230 0.295 - - 0 - 0.00%
2022-06-08 0 0.255 0.255 0.295 - - 0 0 - 0.255 0.255 0.295 - - 0 - 0.00%
2022-06-07 0 0.255 0.230 0.275 - - 0 0 - 0.255 0.230 0.275 - - 0 - 0.00%
2022-06-06 0 0.255 0.235 0.295 - - 0 0 - 0.255 0.235 0.295 - - 0 - 0.00%
2022-06-02 0 0.255 0.230 0.295 - - 0 0 - 0.255 0.230 0.295 - - 0 - 0.00%
2022-06-01 0 0.255 0.255 0.295 0.225 0.255 36,000 9,110 0.2531 0.255 0.255 0.295 0.225 0.255 36,000 0.2531 -1.92%
2022-05-31 0 0.260 0.260 0.295 0.260 0.260 30,000 7,800 0.2600 0.260 0.260 0.295 0.260 0.260 30,000 0.2600 0.00%
2022-05-30 0 0.260 0.235 0.290 - - 0 0 - 0.260 0.235 0.290 - - 0 - 0.00%
2022-05-27 0 0.260 0.255 0.290 0.220 0.270 453,500 108,175 0.2385 0.260 0.255 0.290 0.220 0.270 453,500 0.2385 -11.86%
2022-05-26 0 0.295 0.270 0.295 0.290 0.295 40,500 11,895 0.2937 0.295 0.270 0.295 0.290 0.295 40,500 0.2937 9.26%
2022-05-25 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2022-05-24 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2022-05-23 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2022-05-20 0 0.270 0.270 0.295 0.270 0.285 180,000 49,290 0.2738 0.270 0.270 0.295 0.270 0.285 180,000 0.2738 -8.47%
2022-05-19 0 0.295 0.280 0.340 - - 0 0 - 0.295 0.280 0.340 - - 0 - 0.00%
2022-05-18 0 0.295 0.280 0.330 - - 0 0 - 0.295 0.280 0.330 - - 0 - 0.00%
2022-05-17 0 0.295 0.280 0.330 - - 0 0 - 0.295 0.280 0.330 - - 0 - 0.00%
2022-05-16 0 0.295 0.280 0.330 - - 0 0 - 0.295 0.280 0.330 - - 0 - 0.00%
2022-05-13 0 0.295 0.280 0.335 - - 0 0 - 0.295 0.280 0.335 - - 0 - 0.00%
2022-05-12 0 0.295 0.295 0.310 0.295 0.305 80,000 24,100 0.3013 0.295 0.295 0.310 0.295 0.305 80,000 0.3013 -1.67%
2022-05-11 0 0.300 0.300 0.345 0.300 0.305 86,500 26,210 0.3030 0.300 0.300 0.345 0.300 0.305 86,500 0.3030 1.69%
2022-05-10 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2022-05-06 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2022-05-05 0 0.295 0.275 0.305 0.275 0.300 4,500 1,337 0.2971 0.295 0.275 0.305 0.275 0.300 4,500 0.2971 7.27%
2022-05-04 0 0.275 0.270 0.300 0.275 0.275 404,000 111,100 0.2750 0.275 0.270 0.300 0.275 0.275 404,000 0.2750 -5.17%
2022-05-03 0 0.290 0.275 0.305 - - 0 0 - 0.290 0.275 0.305 - - 0 - 0.00%
2022-04-29 0 0.290 0.270 0.305 - - 0 0 - 0.290 0.270 0.305 - - 0 - -1.69%
2022-04-28 0 0.295 0.275 0.310 - - 0 0 - 0.295 0.275 0.310 - - 0 - -1.67%
2022-04-27 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-26 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-25 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-22 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-21 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-20 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-19 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-14 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-04-13 0 0.300 0.275 0.310 - - 0 0 - 0.300 0.275 0.310 - - 0 - -4.76%
2022-04-12 0 0.315 0.275 0.320 - - 0 0 - 0.315 0.275 0.320 - - 0 - -3.08%
2022-04-11 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - -7.14%
2022-04-08 0 0.350 0.270 0.350 0.270 0.355 9,000 2,687 0.2986 0.350 0.270 0.350 0.270 0.355 9,000 0.2986 18.64%
2022-04-07 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2022-04-06 0 0.295 0.270 0.295 0.270 0.295 99,500 27,062 0.2720 0.295 0.270 0.295 0.270 0.295 99,500 0.2720 0.00%
2022-04-04 0 0.295 0.270 0.295 0.295 0.295 25,000 7,375 0.2950 0.295 0.270 0.295 0.295 0.295 25,000 0.2950 -1.67%
2022-04-01 0 0.300 0.270 0.360 - - 0 0 - 0.300 0.270 0.360 - - 0 - 0.00%
2022-03-31 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-03-30 0 0.300 0.270 0.300 0.300 0.300 27,000 8,100 0.3000 0.300 0.270 0.300 0.300 0.300 27,000 0.3000 0.00%
2022-03-29 0 0.300 0.270 0.370 - - 0 0 - 0.300 0.270 0.370 - - 0 - 0.00%
2022-03-28 0 0.300 0.270 0.370 - - 0 0 - 0.300 0.270 0.370 - - 0 - 0.00%
2022-03-25 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-03-24 0 0.300 0.270 0.370 - - 0 0 - 0.300 0.270 0.370 - - 0 - 0.00%
2022-03-23 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-03-22 0 0.300 0.270 0.300 0.295 0.300 69,500 20,845 0.2999 0.300 0.270 0.300 0.295 0.300 69,500 0.2999 0.00%
2022-03-21 0 0.300 0.285 0.300 0.280 0.330 23,500 6,725 0.2862 0.300 0.285 0.300 0.280 0.330 23,500 0.2862 9.09%
2022-03-18 0 0.275 0.270 - - - 0 0 - 0.275 0.270 - - - 0 - 0.00%
2022-03-17 0 0.275 0.270 - 0.275 0.275 20,000 5,500 0.2750 0.275 0.270 - 0.275 0.275 20,000 0.2750 1.85%
2022-03-16 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2022-03-15 0 0.270 0.270 - 0.270 0.270 391,500 105,705 0.2700 0.270 0.270 - 0.270 0.270 391,500 0.2700 0.00%
2022-03-14 0 0.270 0.270 0.360 0.270 0.275 920,000 248,485 0.2701 0.270 0.270 0.360 0.270 0.275 920,000 0.2701 0.00%
2022-03-11 0 0.270 0.270 0.350 0.270 0.270 1,000 270 0.2700 0.270 0.270 0.350 0.270 0.270 1,000 0.2700 0.00%
2022-03-10 0 0.270 0.270 0.355 - - 0 0 - 0.270 0.270 0.355 - - 0 - 0.00%
2022-03-09 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2022-03-08 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2022-03-07 0 0.270 0.270 - 0.270 0.270 38,500 10,395 0.2700 0.270 0.270 - 0.270 0.270 38,500 0.2700 0.00%
2022-03-04 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2022-03-03 0 0.270 0.255 - - - 0 0 - 0.270 0.255 - - - 0 - 0.00%
2022-03-02 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2022-03-01 0 0.270 0.255 0.320 - - 0 0 - 0.270 0.255 0.320 - - 0 - 0.00%
2022-02-28 0 0.270 0.270 0.320 0.250 0.270 431,000 108,950 0.2528 0.270 0.270 0.320 0.250 0.270 431,000 0.2528 1.89%
2022-02-25 0 0.265 0.260 - 0.260 0.265 25,000 6,575 0.2630 0.265 0.260 - 0.260 0.265 25,000 0.2630 0.00%
2022-02-24 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2022-02-23 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2022-02-22 0 0.265 0.265 - 0.265 0.265 643,500 170,527 0.2650 0.265 0.265 - 0.265 0.265 643,500 0.2650 0.00%
2022-02-21 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2022-02-18 0 0.265 0.265 - 0.265 0.265 50,000 13,250 0.2650 0.265 0.265 - 0.265 0.265 50,000 0.2650 0.00%
2022-02-17 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2022-02-16 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 1.92%
2022-02-15 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2022-02-14 0 0.260 0.260 - 0.260 0.260 183,500 47,710 0.2600 0.260 0.260 - 0.260 0.260 183,500 0.2600 -1.89%
2022-02-11 0 0.265 0.265 - 0.265 0.265 7,500 1,987 0.2649 0.265 0.265 - 0.265 0.265 7,500 0.2649 0.00%
2022-02-10 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2022-02-09 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2022-02-08 0 0.265 0.265 - 0.265 0.265 33,000 8,745 0.2650 0.265 0.265 - 0.265 0.265 33,000 0.2650 -5.36%
2022-02-07 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 3.70%
2022-02-04 0 0.270 0.265 - - - 0 0 - 0.270 0.265 - - - 0 - 0.00%
2022-01-31 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 1.89%
2022-01-28 0 0.265 0.265 - 0.265 0.265 2,500 662 0.2648 0.265 0.265 - 0.265 0.265 2,500 0.2648 1.92%
2022-01-27 0 0.260 0.260 - 0.255 0.285 49,000 13,935 0.2844 0.260 0.260 - 0.255 0.285 49,000 0.2844 -8.77%
2022-01-26 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2022-01-25 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2022-01-24 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2022-01-21 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2022-01-20 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2022-01-19 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2022-01-18 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2022-01-17 0 0.285 0.285 - 0.285 0.285 2,000 570 0.2850 0.285 0.285 - 0.285 0.285 2,000 0.2850 0.00%
2022-01-14 0 0.285 0.285 - 0.280 0.285 145,000 41,075 0.2833 0.285 0.285 - 0.280 0.285 145,000 0.2833 1.79%
2022-01-13 0 0.280 0.280 - 0.280 0.280 21,000 5,880 0.2800 0.280 0.280 - 0.280 0.280 21,000 0.2800 1.82%
2022-01-12 0 0.275 0.275 - 0.275 0.280 110,000 30,502 0.2773 0.275 0.275 - 0.275 0.280 110,000 0.2773 0.00%
2022-01-11 0 0.275 0.275 - 0.270 0.270 39,500 10,665 0.2700 0.275 0.275 - 0.270 0.270 39,500 0.2700 0.00%
2022-01-10 0 0.275 0.275 - - - 0 0 - 0.275 0.275 - - - 0 - 1.85%
2022-01-07 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 1.89%
2022-01-06 0 0.265 0.260 - 0.255 0.270 157,500 41,597 0.2641 0.265 0.260 - 0.255 0.270 157,500 0.2641 1.92%
2022-01-05 0 0.260 0.255 0.280 0.255 0.290 485,500 127,762 0.2632 0.260 0.255 0.280 0.255 0.290 485,500 0.2632 -10.34%
2022-01-04 0 0.290 0.280 - - - 0 0 - 0.290 0.280 - - - 0 - 0.00%
2022-01-03 0 0.290 0.290 - 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 - 0.290 0.290 20,000 0.2900 0.00%
2021-12-31 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2021-12-30 0 0.290 0.290 0.300 - - 1,000 330 0.3300 0.290 0.290 0.300 - - 1,000 0.3300 0.00%
2021-12-29 0 0.290 0.285 0.300 0.290 0.330 79,500 23,730 0.2985 0.290 0.285 0.300 0.290 0.330 79,500 0.2985 -12.12%
2021-12-28 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2021-12-24 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2021-12-23 0 0.330 0.250 0.360 - - 0 0 - 0.330 0.250 0.360 - - 0 - 0.00%
2021-12-22 0 0.330 0.280 0.350 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2021-12-21 0 0.330 0.305 0.330 0.370 0.385 560,500 215,157 0.3839 0.330 0.305 0.330 0.370 0.385 560,500 0.3839 3.13%
2021-12-20 0 0.320 0.280 0.350 - - 0 0 - 0.320 0.280 0.350 - - 0 - 0.00%
2021-12-17 0 0.320 0.300 0.320 0.320 0.350 74,500 23,900 0.3208 0.320 0.300 0.320 0.320 0.350 74,500 0.3208 -7.25%
2021-12-16 0 0.345 0.275 0.355 - - 0 0 - 0.345 0.275 0.355 - - 0 - 0.00%
2021-12-15 0 0.345 0.280 0.350 - - 0 0 - 0.345 0.280 0.350 - - 0 - 0.00%
2021-12-14 0 0.345 0.280 0.345 0.355 0.360 2,500 892 0.3568 0.345 0.280 0.345 0.355 0.360 2,500 0.3568 7.81%
2021-12-13 0 0.320 0.290 0.320 0.325 0.335 62,500 20,787 0.3326 0.320 0.290 0.320 0.325 0.335 62,500 0.3326 6.67%
2021-12-10 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2021-12-09 0 0.300 0.280 0.335 - - 0 0 - 0.300 0.280 0.335 - - 0 - 0.00%
2021-12-08 0 0.300 0.270 0.350 - - 0 0 - 0.300 0.270 0.350 - - 0 - 0.00%
2021-12-07 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2021-12-06 0 0.300 0.275 0.335 0.290 0.300 144,500 43,055 0.2980 0.300 0.275 0.335 0.290 0.300 144,500 0.2980 -1.64%
2021-12-03 0 0.305 0.290 0.305 0.305 0.340 538,500 172,007 0.3194 0.305 0.290 0.305 0.305 0.340 538,500 0.3194 3.39%
2021-12-02 0 0.295 0.285 0.295 0.300 0.300 171,000 51,300 0.3000 0.295 0.285 0.295 0.300 0.300 171,000 0.3000 -4.84%
2021-12-01 0 0.310 0.300 0.310 0.305 0.310 221,000 67,910 0.3073 0.310 0.300 0.310 0.305 0.310 221,000 0.3073 -11.43%
2021-11-30 0 0.350 0.310 0.355 - - 0 0 - 0.350 0.310 0.355 - - 0 - -1.41%
2021-11-29 0 0.355 0.310 0.360 0.355 0.355 2,500 865 0.3460 0.355 0.310 0.360 0.355 0.355 2,500 0.3460 9.23%
2021-11-26 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2021-11-25 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2021-11-24 0 0.325 0.310 0.360 0.310 0.355 291,000 93,757 0.3222 0.325 0.310 0.360 0.310 0.355 291,000 0.3222 1.56%
2021-11-23 0 0.320 0.300 0.360 0.330 0.330 211,500 69,795 0.3300 0.320 0.300 0.360 0.330 0.330 211,500 0.3300 -5.88%
2021-11-22 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - -1.45%
2021-11-19 0 0.345 0.300 0.360 - - 0 0 - 0.345 0.300 0.360 - - 0 - -1.43%
2021-11-18 0 0.350 0.315 0.360 - - 0 0 - 0.350 0.315 0.360 - - 0 - 0.00%
2021-11-17 0 0.350 0.315 0.360 - - 0 0 - 0.350 0.315 0.360 - - 0 - 0.00%
2021-11-16 0 0.350 0.325 0.355 0.340 0.360 106,500 36,580 0.3435 0.350 0.325 0.355 0.340 0.360 106,500 0.3435 2.94%
2021-11-15 0 0.340 0.315 0.345 0.315 0.345 131,500 42,590 0.3239 0.340 0.315 0.345 0.315 0.345 131,500 0.3239 4.62%
2021-11-12 0 0.325 0.315 0.345 0.325 0.325 332,500 108,062 0.3250 0.325 0.315 0.345 0.325 0.325 332,500 0.3250 0.00%
2021-11-11 0 0.325 0.300 0.345 0.320 0.325 70,000 22,702 0.3243 0.325 0.300 0.345 0.320 0.325 70,000 0.3243 0.00%
2021-11-10 0 0.325 0.310 0.345 0.325 0.325 270,500 87,912 0.3250 0.325 0.310 0.345 0.325 0.325 270,500 0.3250 0.00%
2021-11-09 0 0.325 0.310 0.345 0.325 0.345 180,500 58,672 0.3251 0.325 0.310 0.345 0.325 0.345 180,500 0.3251 3.17%
2021-11-08 0 0.315 0.300 0.345 0.315 0.320 26,000 8,215 0.3160 0.315 0.300 0.345 0.315 0.320 26,000 0.3160 0.00%
2021-11-05 0 0.315 0.300 0.315 0.305 0.320 17,500 5,530 0.3160 0.315 0.300 0.315 0.305 0.320 17,500 0.3160 0.00%
2021-11-04 0 0.315 0.300 0.345 0.320 0.320 31,000 9,920 0.3200 0.315 0.300 0.345 0.320 0.320 31,000 0.3200 -1.56%
2021-11-03 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -1.54%
2021-11-02 0 0.325 0.300 0.325 0.325 0.325 19,500 6,337 0.3250 0.325 0.300 0.325 0.325 0.325 19,500 0.3250 1.56%
2021-11-01 0 0.320 0.295 0.330 0.320 0.320 80,000 25,600 0.3200 0.320 0.295 0.330 0.320 0.320 80,000 0.3200 0.00%
2021-10-29 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2021-10-28 0 0.320 0.295 0.320 0.320 0.335 157,000 51,290 0.3267 0.320 0.295 0.320 0.320 0.335 157,000 0.3267 -1.54%
2021-10-27 0 0.325 0.285 0.345 - - 0 0 - 0.325 0.285 0.345 - - 0 - 0.00%
2021-10-26 0 0.325 0.285 0.345 0.325 0.325 11,000 3,575 0.3250 0.325 0.285 0.345 0.325 0.325 11,000 0.3250 0.00%
2021-10-25 0 0.325 0.290 0.345 0.325 0.325 60,000 19,500 0.3250 0.325 0.290 0.345 0.325 0.325 60,000 0.3250 0.00%
2021-10-22 0 0.325 0.290 0.345 0.325 0.325 133,500 43,387 0.3250 0.325 0.290 0.345 0.325 0.325 133,500 0.3250 0.00%
2021-10-21 0 0.325 0.315 0.335 0.315 0.325 10,500 3,372 0.3211 0.325 0.315 0.335 0.315 0.325 10,500 0.3211 -4.41%
2021-10-20 0 0.340 0.285 0.345 0.330 0.345 414,000 137,115 0.3312 0.340 0.285 0.345 0.330 0.345 414,000 0.3312 3.03%
2021-10-19 0 0.330 0.300 0.355 0.310 0.385 121,500 39,587 0.3258 0.330 0.300 0.355 0.310 0.385 121,500 0.3258 -15.38%
2021-10-18 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - 0.00%
2021-10-15 0 0.390 0.365 0.400 0.360 0.395 182,000 67,952 0.3734 0.390 0.365 0.400 0.360 0.395 182,000 0.3734 -1.27%
2021-10-12 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2021-10-11 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2021-10-08 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2021-10-07 0 0.395 0.335 0.395 0.395 0.450 1,048,500 467,410 0.4458 0.395 0.335 0.395 0.395 0.450 1,048,500 0.4458 12.86%
2021-10-06 0 0.350 0.330 0.410 - - 0 0 - 0.350 0.330 0.410 - - 0 - 0.00%
2021-10-05 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2021-10-04 0 0.350 0.330 0.355 - - 4,500 1,485 0.3300 0.350 0.330 0.355 - - 4,500 0.3300 -1.41%
2021-09-30 0 0.355 0.325 0.365 0.335 0.365 70,500 23,632 0.3352 0.355 0.325 0.365 0.335 0.365 70,500 0.3352 5.97%
2021-09-29 0 0.335 0.315 - - - 0 0 - 0.335 0.315 - - - 0 - 0.00%
2021-09-28 0 0.335 0.310 0.485 0.335 0.335 8,500 2,847 0.3349 0.335 0.310 0.485 0.335 0.335 8,500 0.3349 0.00%
2021-09-27 0 0.335 0.310 0.455 - - 0 0 - 0.335 0.310 0.455 - - 0 - 0.00%
2021-09-24 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - -1.47%
2021-09-23 0 0.340 0.315 0.345 - - 0 0 - 0.340 0.315 0.345 - - 0 - -1.45%
2021-09-21 0 0.345 0.300 0.485 - - 0 0 - 0.345 0.300 0.485 - - 0 - 0.00%
2021-09-20 0 0.345 0.300 0.380 0.350 0.350 20,500 6,975 0.3402 0.345 0.300 0.380 0.350 0.350 20,500 0.3402 -1.43%
2021-09-17 0 0.350 0.335 0.355 0.355 0.360 9,000 3,197 0.3552 0.350 0.335 0.355 0.355 0.360 9,000 0.3552 -2.78%
2021-09-16 0 0.360 0.335 0.360 0.355 0.370 15,500 5,510 0.3555 0.360 0.335 0.360 0.355 0.370 15,500 0.3555 1.41%
2021-09-15 0 0.355 0.335 0.360 0.340 0.360 42,000 14,290 0.3402 0.355 0.335 0.360 0.340 0.360 42,000 0.3402 5.97%
2021-09-14 0 0.335 0.320 0.335 0.315 0.340 86,000 28,855 0.3355 0.335 0.320 0.335 0.315 0.340 86,000 0.3355 6.35%
2021-09-13 0 0.315 0.310 0.345 0.305 0.360 1,238,500 394,867 0.3188 0.315 0.310 0.345 0.305 0.360 1,238,500 0.3188 -11.27%
2021-09-10 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2021-09-09 0 0.355 0.350 0.370 0.325 0.400 1,201,000 415,900 0.3463 0.355 0.350 0.370 0.325 0.400 1,201,000 0.3463 -12.35%
2021-09-08 0 0.405 0.405 0.445 0.405 0.445 15,500 6,297 0.4063 0.405 0.405 0.445 0.405 0.445 15,500 0.4063 1.25%
2021-09-07 0 0.400 0.395 0.435 0.400 0.455 13,000 5,407 0.4159 0.400 0.395 0.435 0.400 0.455 13,000 0.4159 0.00%
2021-09-06 0 0.400 0.395 0.440 0.400 0.420 37,000 15,000 0.4054 0.400 0.395 0.440 0.400 0.420 37,000 0.4054 5.26%
2021-09-03 0 0.380 0.375 0.380 0.400 0.410 72,000 29,127 0.4045 0.380 0.375 0.380 0.400 0.410 72,000 0.4045 -2.56%
2021-09-02 0 0.390 0.365 0.400 0.370 0.400 58,000 21,475 0.3703 0.390 0.365 0.400 0.370 0.400 58,000 0.3703 6.85%
2021-09-01 0 0.365 0.365 0.375 0.365 0.365 11,000 4,015 0.3650 0.365 0.365 0.375 0.365 0.365 11,000 0.3650 -3.95%
2021-08-31 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2021-08-30 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2021-08-27 0 0.380 0.360 0.385 0.350 0.380 33,000 11,665 0.3535 0.380 0.360 0.385 0.350 0.380 33,000 0.3535 7.04%
2021-08-26 0 0.355 0.325 0.370 0.355 0.355 63,500 22,690 0.3573 0.355 0.325 0.370 0.355 0.355 63,500 0.3573 1.43%
2021-08-25 0 0.350 0.325 0.355 0.355 0.355 4,000 1,420 0.3550 0.350 0.325 0.355 0.355 0.355 4,000 0.3550 0.00%
2021-08-24 0 0.350 0.320 0.360 0.320 0.360 58,500 18,960 0.3241 0.350 0.320 0.360 0.320 0.360 58,500 0.3241 1.45%
2021-08-23 0 0.345 0.325 0.345 0.325 0.345 48,500 15,772 0.3252 0.345 0.325 0.345 0.325 0.345 48,500 0.3252 6.15%
2021-08-20 0 0.325 0.315 0.380 0.325 0.380 804,000 286,425 0.3563 0.325 0.315 0.380 0.325 0.380 804,000 0.3563 -23.53%
2021-08-19 0 0.425 0.375 0.425 - - 0 0 - 0.425 0.375 0.425 - - 0 - 0.00%
2021-08-18 0 0.425 0.410 0.425 0.375 0.435 165,500 67,802 0.4097 0.425 0.410 0.425 0.375 0.435 165,500 0.4097 6.25%
2021-08-17 0 0.400 0.380 0.435 0.400 0.400 60,000 24,000 0.4000 0.400 0.380 0.435 0.400 0.400 60,000 0.4000 -9.09%
2021-08-16 0 0.440 0.440 0.455 0.440 0.440 6,000 2,640 0.4400 0.440 0.440 0.455 0.440 0.440 6,000 0.4400 1.15%
2021-08-13 0 0.435 0.410 0.440 0.400 0.440 23,000 9,385 0.4080 0.435 0.410 0.440 0.400 0.440 23,000 0.4080 6.10%
2021-08-12 0 0.410 0.410 0.480 0.410 0.465 633,500 278,135 0.4390 0.410 0.410 0.480 0.410 0.465 633,500 0.4390 -18.00%
2021-08-11 0 0.500 0.500 0.530 0.500 0.500 13,000 6,500 0.5000 0.500 0.500 0.530 0.500 0.500 13,000 0.5000 2.04%
2021-08-10 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - -2.00%
2021-08-09 0 0.500 0.460 0.500 0.490 0.510 4,500 2,215 0.4922 0.500 0.460 0.500 0.490 0.510 4,500 0.4922 2.04%
2021-08-06 0 0.490 0.460 0.530 - - 0 0 - 0.490 0.460 0.530 - - 0 - 0.00%
2021-08-05 0 0.490 0.460 0.530 - - 0 0 - 0.490 0.460 0.530 - - 0 - 0.00%
2021-08-04 0 0.490 0.480 0.490 0.490 0.490 22,000 10,780 0.4900 0.490 0.480 0.490 0.490 0.490 22,000 0.4900 0.00%
2021-08-03 0 0.490 0.460 0.530 - - 0 0 - 0.490 0.460 0.530 - - 0 - 0.00%
2021-08-02 0 0.490 0.460 0.530 - - 0 0 - 0.490 0.460 0.530 - - 0 - 0.00%
2021-07-30 0 0.490 0.480 0.490 0.490 0.490 107,500 52,712 0.4903 0.490 0.480 0.490 0.490 0.490 107,500 0.4903 0.00%
2021-07-29 0 0.490 0.460 0.495 0.490 0.490 10,500 5,145 0.4900 0.490 0.460 0.495 0.490 0.490 10,500 0.4900 7.69%
2021-07-28 0 0.455 0.450 0.540 0.450 0.455 10,000 4,520 0.4520 0.455 0.450 0.540 0.450 0.455 10,000 0.4520 -7.14%
2021-07-27 0 0.490 0.450 0.490 0.490 0.520 20,500 10,160 0.4956 0.490 0.450 0.490 0.490 0.520 20,500 0.4956 -5.77%
2021-07-26 0 0.520 0.510 0.530 0.530 0.530 4,000 2,050 0.5125 0.520 0.510 0.530 0.530 0.530 4,000 0.5125 -1.89%
2021-07-23 0 0.530 0.460 0.530 0.530 0.540 17,500 9,390 0.5366 0.530 0.460 0.530 0.530 0.540 17,500 0.5366 0.00%
2021-07-22 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-07-21 0 0.530 0.500 0.530 0.450 0.530 74,000 34,707 0.4690 0.530 0.500 0.530 0.450 0.530 74,000 0.4690 0.00%
2021-07-20 0 0.530 0.465 0.530 0.485 0.530 118,000 60,385 0.5117 0.530 0.465 0.530 0.485 0.530 118,000 0.5117 15.22%
2021-07-19 0 0.460 0.440 0.485 - - 0 0 - 0.460 0.440 0.485 - - 0 - 0.00%
2021-07-16 0 0.460 0.460 0.485 0.450 0.530 1,245,000 574,497 0.4614 0.460 0.460 0.485 0.450 0.530 1,245,000 0.4614 -13.21%
2021-07-15 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -3.64%
2021-07-14 0 0.550 0.500 0.550 0.540 0.550 20,500 11,175 0.5451 0.550 0.500 0.550 0.540 0.550 20,500 0.5451 10.00%
2021-07-13 0 0.500 0.495 0.540 0.495 0.550 875,000 442,815 0.5061 0.500 0.495 0.540 0.495 0.550 875,000 0.5061 -16.67%
2021-07-12 0 0.600 0.550 0.600 0.590 0.610 80,000 48,120 0.6015 0.600 0.550 0.600 0.590 0.610 80,000 0.6015 7.14%
2021-07-09 0 0.560 0.550 0.640 0.550 0.560 11,500 6,435 0.5596 0.560 0.550 0.640 0.550 0.560 11,500 0.5596 0.00%
2021-07-08 0 0.560 0.560 0.590 0.550 0.840 1,707,000 1,257,770 0.7368 0.560 0.560 0.590 0.550 0.840 1,707,000 0.7368 -12.50%
2021-07-07 0 0.640 0.640 0.650 0.560 0.640 172,500 103,720 0.6013 0.640 0.640 0.650 0.560 0.640 172,500 0.6013 6.67%
2021-07-06 0 0.600 0.600 0.700 0.600 0.600 500 300 0.6000 0.600 0.600 0.700 0.600 0.600 500 0.6000 -15.49%
2021-07-05 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - -1.39%
2021-07-02 0 0.720 0.640 0.730 0.720 0.720 500,000 360,000 0.7200 0.720 0.640 0.730 0.720 0.720 500,000 0.7200 -2.70%
2021-06-30 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2021-06-29 0 0.740 0.650 0.740 0.750 0.750 500 375 0.7500 0.740 0.650 0.740 0.750 0.750 500 0.7500 -1.33%
2021-06-28 0 0.750 0.580 0.750 0.560 0.830 741,500 582,515 0.7856 0.750 0.580 0.750 0.560 0.830 741,500 0.7856 15.38%
2021-06-25 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2021-06-24 0 0.650 0.610 0.660 0.650 0.730 424,000 298,285 0.7035 0.650 0.610 0.660 0.650 0.730 424,000 0.7035 -4.41%
2021-06-23 0 0.680 0.475 0.750 - - 0 0 - 0.680 0.475 0.750 - - 0 - 0.00%
2021-06-22 0 0.680 0.570 0.680 0.690 0.740 13,000 9,135 0.7027 0.680 0.570 0.680 0.690 0.740 13,000 0.7027 9.68%
2021-06-21 0 0.620 0.530 0.690 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2021-06-18 0 0.620 0.530 0.690 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2021-06-17 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2021-06-16 0 0.620 0.530 0.690 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2021-06-15 0 0.620 0.520 0.690 - - 2,500 1,550 0.6200 0.620 0.520 0.690 - - 2,500 0.6200 0.00%
2021-06-11 0 0.620 0.530 0.620 0.620 0.620 2,500 1,550 0.6200 0.620 0.530 0.620 0.620 0.620 2,500 0.6200 0.00%
2021-06-10 0 0.620 0.620 0.670 0.610 0.620 36,500 22,535 0.6174 0.620 0.620 0.670 0.610 0.620 36,500 0.6174 5.08%
2021-06-09 0 0.590 0.520 0.670 - - 0 0 - 0.590 0.520 0.670 - - 0 - 0.00%
2021-06-08 0 0.590 0.520 0.670 - - 0 0 - 0.590 0.520 0.670 - - 0 - 0.00%
2021-06-07 0 0.590 0.560 0.670 - - 0 0 - 0.590 0.560 0.670 - - 0 - 0.00%
2021-06-04 0 0.590 0.560 0.670 - - 0 0 - 0.590 0.560 0.670 - - 0 - 0.00%
2021-06-03 0 0.590 0.560 0.600 0.590 0.610 34,500 20,365 0.5903 0.590 0.560 0.600 0.590 0.610 34,500 0.5903 0.00%
2021-06-02 0 0.590 0.590 0.690 0.590 0.630 7,000 4,150 0.5929 0.590 0.590 0.690 0.590 0.630 7,000 0.5929 -6.35%
2021-06-01 0 0.630 0.590 0.600 0.620 0.640 8,000 4,970 0.6213 0.630 0.590 0.600 0.620 0.640 8,000 0.6213 -4.55%
2021-05-31 0 0.660 0.590 0.690 - - 0 0 - 0.660 0.590 0.690 - - 0 - 0.00%
2021-05-28 0 0.660 0.590 0.680 - - 0 0 - 0.660 0.590 0.680 - - 0 - 0.00%
2021-05-27 0 0.660 0.580 0.680 - - 0 0 - 0.660 0.580 0.680 - - 0 - -1.49%
2021-05-26 0 0.670 0.640 0.680 0.600 0.670 95,000 58,140 0.6120 0.670 0.640 0.680 0.600 0.670 95,000 0.6120 3.08%
2021-05-25 0 0.650 0.620 0.700 0.650 0.690 37,500 24,595 0.6559 0.650 0.620 0.700 0.650 0.690 37,500 0.6559 -4.41%
2021-05-24 0 0.680 0.650 0.760 - - 0 0 - 0.680 0.650 0.760 - - 0 - -1.45%
2021-05-21 0 0.690 0.620 0.780 - - 0 0 - 0.690 0.620 0.780 - - 0 - -1.43%
2021-05-20 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -4.11%
2021-05-18 0 0.730 - 0.820 - - 0 0 - 0.730 - 0.820 - - 0 - 0.00%
2021-05-17 0 0.730 0.650 0.860 - - 0 0 - 0.730 0.650 0.860 - - 0 - -2.67%
2021-05-14 0 0.750 0.650 0.780 0.700 0.770 49,500 34,720 0.7014 0.750 0.650 0.780 0.700 0.770 49,500 0.7014 1.35%
2021-05-13 0 0.740 0.710 0.860 0.700 0.740 107,500 77,200 0.7181 0.740 0.710 0.860 0.700 0.740 107,500 0.7181 -8.64%
2021-05-12 0 0.810 0.750 0.890 - - 0 0 - 0.810 0.750 0.890 - - 0 - 0.00%
2021-05-11 0 0.810 0.740 0.850 - - 0 0 - 0.810 0.740 0.850 - - 0 - 0.00%
2021-05-10 0 0.810 0.750 0.830 - - 0 0 - 0.810 0.750 0.830 - - 0 - -2.41%
2021-05-07 0 0.830 0.750 0.850 - - 0 0 - 0.830 0.750 0.850 - - 0 - -2.35%
2021-05-06 0 0.850 0.730 0.850 0.760 0.850 22,000 17,760 0.8073 0.850 0.730 0.850 0.760 0.850 22,000 0.8073 18.06%
2021-05-05 0 0.720 0.720 0.830 - - 0 0 - 0.720 0.720 0.830 - - 0 - 0.00%
2021-05-04 0 0.720 0.720 0.870 0.660 0.740 370,500 248,085 0.6696 0.720 0.720 0.870 0.660 0.740 370,500 0.6696 -1.37%
2021-05-03 0 0.730 0.730 0.800 0.720 0.820 568,500 414,200 0.7286 0.730 0.730 0.800 0.720 0.820 568,500 0.7286 -17.98%
2021-04-30 0 0.890 0.820 0.900 - - 0 0 - 0.890 0.820 0.900 - - 0 - 0.00%
2021-04-29 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2021-04-28 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2021-04-27 0 0.890 0.750 0.920 0.890 0.890 1,500 1,335 0.8900 0.890 0.750 0.920 0.890 0.890 1,500 0.8900 -1.11%
2021-04-26 0 0.900 0.840 0.900 - - 1 0 - 0.900 0.840 0.900 - - 1 - 0.00%
2021-04-23 0 0.900 0.830 0.900 0.940 0.940 450,000 423,000 0.9400 0.900 0.830 0.900 0.940 0.940 450,000 0.9400 1.12%
2021-04-22 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2021-04-21 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - -1.11%
2021-04-20 0 0.900 0.850 0.900 0.880 0.940 525,000 492,620 0.9383 0.900 0.850 0.900 0.880 0.940 525,000 0.9383 2.27%
2021-04-19 0 0.880 0.770 0.880 - - 0 0 - 0.880 0.770 0.880 - - 0 - 0.00%
2021-04-16 0 0.880 0.770 0.880 0.880 0.880 500 440 0.8800 0.880 0.770 0.880 0.880 0.880 500 0.8800 6.02%
2021-04-15 0 0.830 0.770 0.880 0.830 0.840 10,500 8,810 0.8390 0.830 0.770 0.880 0.830 0.840 10,500 0.8390 -5.68%
2021-04-14 0 0.880 0.840 0.900 - - 0 0 - 0.880 0.840 0.900 - - 0 - 0.00%
2021-04-13 0 0.880 0.840 0.880 0.890 0.890 1,000 890 0.8900 0.880 0.840 0.880 0.890 0.890 1,000 0.8900 1.15%
2021-04-12 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2021-04-09 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2021-04-08 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - -1.14%
2021-04-07 0 0.880 0.840 0.900 - - 0 0 - 0.880 0.840 0.900 - - 0 - -1.12%
2021-04-01 0 0.890 0.830 0.890 0.890 0.890 3,500 3,065 0.8757 0.890 0.830 0.890 0.890 0.890 3,500 0.8757 8.54%
2021-03-31 0 0.820 0.820 0.870 0.800 0.840 25,000 20,680 0.8272 0.820 0.820 0.870 0.800 0.840 25,000 0.8272 -7.87%
2021-03-30 0 0.890 0.840 0.890 0.840 0.900 5,000 4,290 0.8580 0.890 0.840 0.890 0.840 0.900 5,000 0.8580 4.71%
2021-03-29 0 0.850 0.850 0.900 0.850 0.900 4,500 3,850 0.8556 0.850 0.850 0.900 0.850 0.900 4,500 0.8556 -3.41%
2021-03-26 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2021-03-25 0 0.880 0.880 0.890 0.880 0.890 37,500 33,370 0.8899 0.880 0.880 0.890 0.880 0.890 37,500 0.8899 0.00%
2021-03-24 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2021-03-23 0 0.880 0.880 0.890 0.860 0.890 174,500 153,915 0.8820 0.880 0.880 0.890 0.860 0.890 174,500 0.8820 -1.12%
2021-03-22 0 0.890 0.890 0.940 - - 0 0 - 0.890 0.890 0.940 - - 0 - 0.00%
2021-03-19 0 0.890 0.770 0.900 0.810 0.890 10,000 8,760 0.8760 0.890 0.770 0.900 0.810 0.890 10,000 0.8760 -1.11%
2021-03-18 0 0.900 0.870 0.910 0.860 0.910 14,000 12,165 0.8689 0.900 0.870 0.910 0.860 0.910 14,000 0.8689 -1.10%
2021-03-17 0 0.910 0.910 0.920 0.870 0.910 150,000 134,275 0.8952 0.910 0.910 0.920 0.870 0.910 150,000 0.8952 5.81%
2021-03-16 0 0.860 0.820 0.870 0.740 0.870 362,500 290,030 0.8001 0.860 0.820 0.870 0.740 0.870 362,500 0.8001 0.00%
2021-03-15 0 0.860 0.860 0.890 0.860 0.870 31,500 27,100 0.8603 0.860 0.860 0.890 0.860 0.870 31,500 0.8603 -1.15%
2021-03-12 0 0.870 0.870 0.930 0.870 0.910 120,000 107,845 0.8987 0.870 0.870 0.930 0.870 0.910 120,000 0.8987 -2.25%
2021-03-11 0 0.890 0.860 0.910 - - 0 0 - 0.890 0.860 0.910 - - 0 - 0.00%
2021-03-10 0 0.890 0.890 0.900 0.860 0.960 767,500 713,900 0.9302 0.890 0.890 0.900 0.860 0.960 767,500 0.9302 3.49%
2021-03-09 0 0.860 0.830 0.860 0.830 0.870 88,500 74,315 0.8397 0.860 0.830 0.860 0.830 0.870 88,500 0.8397 3.61%
2021-03-08 0 0.830 0.830 0.890 0.830 0.960 1,185,500 1,097,015 0.9254 0.830 0.830 0.890 0.830 0.960 1,185,500 0.9254 0.00%
2021-03-05 0 0.830 0.800 0.830 0.810 0.840 184,500 150,275 0.8145 0.830 0.800 0.830 0.810 0.840 184,500 0.8145 -6.74%
2021-03-04 0 0.890 0.810 0.890 0.800 0.900 46,000 38,790 0.8433 0.890 0.810 0.890 0.800 0.900 46,000 0.8433 0.00%
2021-03-03 0 0.890 0.830 0.890 0.820 0.890 67,500 57,355 0.8497 0.890 0.830 0.890 0.820 0.890 67,500 0.8497 3.49%
2021-03-02 0 0.860 0.860 0.910 - - 0 0 - 0.860 0.860 0.910 - - 0 - 1.18%
2021-03-01 0 0.850 0.830 0.900 0.850 0.930 81,500 74,140 0.9097 0.850 0.830 0.900 0.850 0.930 81,500 0.9097 0.00%
2021-02-26 0 0.850 0.850 0.880 0.850 0.950 497,500 461,985 0.9286 0.850 0.850 0.880 0.850 0.950 497,500 0.9286 -1.16%
2021-02-25 0 0.860 0.850 0.900 0.780 0.910 521,000 442,720 0.8498 0.860 0.850 0.900 0.780 0.910 521,000 0.8498 0.00%
2021-02-24 0 0.860 0.830 0.860 0.840 0.920 725,500 628,240 0.8659 0.860 0.830 0.860 0.840 0.920 725,500 0.8659 0.00%
2021-02-23 0 0.860 0.860 0.880 0.800 0.970 636,500 589,120 0.9256 0.860 0.860 0.880 0.800 0.970 636,500 0.9256 6.17%
2021-02-22 0 0.810 0.790 0.840 0.790 0.860 183,000 148,830 0.8133 0.810 0.790 0.840 0.790 0.860 183,000 0.8133 -3.57%
2021-02-19 0 0.840 0.830 0.840 0.780 0.860 510,000 425,275 0.8339 0.840 0.830 0.840 0.780 0.860 510,000 0.8339 2.44%
2021-02-18 0 0.820 0.820 0.840 0.600 0.880 1,583,496 1,221,897 0.7716 0.820 0.820 0.840 0.600 0.880 1,583,496 0.7716 20.59%
2021-02-17 0 0.680 0.680 0.760 0.660 0.730 353,000 247,045 0.6998 0.680 0.680 0.760 0.660 0.730 353,000 0.6998 -5.56%
2021-02-16 0 0.720 0.720 0.750 0.500 0.720 1,039,500 622,435 0.5988 0.720 0.720 0.750 0.500 0.720 1,039,500 0.5988 20.00%
2021-02-11 0 0.600 0.580 0.640 0.570 0.630 749,000 432,925 0.5780 0.600 0.580 0.640 0.570 0.630 749,000 0.5780 -9.09%
2021-02-10 0 0.660 0.660 0.720 0.610 0.910 2,303,500 1,739,140 0.7550 0.660 0.660 0.720 0.610 0.910 2,303,500 0.7550 -17.50%
2021-02-09 0 0.800 0.760 0.800 0.560 0.820 1,907,500 1,286,150 0.6743 0.800 0.760 0.800 0.560 0.820 1,907,500 0.6743 40.35%
2021-02-08 0 0.570 0.560 0.570 0.540 0.630 808,000 483,215 0.5980 0.570 0.560 0.570 0.540 0.630 808,000 0.5980 14.00%
2021-02-05 0 0.500 0.480 0.500 0.450 0.520 492,500 238,277 0.4838 0.500 0.480 0.500 0.450 0.520 492,500 0.4838 -9.09%
2021-02-04 0 0.550 0.475 0.550 0.480 0.590 162,000 85,130 0.5255 0.550 0.475 0.550 0.480 0.590 162,000 0.5255 14.58%
2021-02-03 0 0.480 0.470 0.480 0.440 0.490 100,000 46,920 0.4692 0.480 0.470 0.480 0.440 0.490 100,000 0.4692 9.09%
2021-02-02 0 0.440 0.405 0.440 0.440 0.450 66,000 29,502 0.4470 0.440 0.405 0.440 0.440 0.450 66,000 0.4470 0.00%
2021-02-01 0 0.440 0.400 0.440 0.385 0.440 425,000 166,600 0.3920 0.440 0.400 0.440 0.385 0.440 425,000 0.3920 0.00%
2021-01-29 0 0.440 0.385 0.440 0.380 0.440 79,500 32,102 0.4038 0.440 0.385 0.440 0.380 0.440 79,500 0.4038 2.33%
2021-01-28 0 0.430 0.430 0.445 0.430 0.445 633,500 277,520 0.4381 0.430 0.430 0.445 0.430 0.445 633,500 0.4381 -4.44%
2021-01-27 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2021-01-26 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2021-01-25 0 0.450 0.380 0.450 0.430 0.450 43,000 18,550 0.4314 0.450 0.380 0.450 0.430 0.450 43,000 0.4314 4.65%
2021-01-22 0 0.430 0.400 0.450 0.430 0.430 88,000 37,840 0.4300 0.430 0.400 0.450 0.430 0.430 88,000 0.4300 4.88%
2021-01-21 0 0.410 0.410 0.440 0.410 0.430 20,000 8,320 0.4160 0.410 0.410 0.440 0.410 0.430 20,000 0.4160 0.00%
2021-01-20 0 0.410 0.380 0.410 0.410 0.420 1,000 415 0.4150 0.410 0.380 0.410 0.410 0.420 1,000 0.4150 2.50%
2021-01-19 0 0.400 0.400 0.415 0.400 0.425 301,500 121,115 0.4017 0.400 0.400 0.415 0.400 0.425 301,500 0.4017 1.27%
2021-01-18 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - -2.47%
2021-01-15 0 0.405 0.380 0.405 0.405 0.405 5,500 2,227 0.4049 0.405 0.380 0.405 0.405 0.405 5,500 0.4049 0.00%
2021-01-14 0 0.405 0.405 0.450 0.400 0.440 1,080,500 444,317 0.4112 0.405 0.405 0.450 0.400 0.440 1,080,500 0.4112 -10.99%
2021-01-13 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2021-01-12 0 0.455 0.440 0.455 0.440 0.465 134,000 60,802 0.4537 0.455 0.440 0.455 0.440 0.465 134,000 0.4537 5.81%
2021-01-11 0 0.430 0.430 0.455 0.430 0.460 160,500 69,105 0.4306 0.430 0.430 0.455 0.430 0.460 160,500 0.4306 -9.47%
2021-01-08 0 0.475 0.430 0.490 0.400 0.475 143,500 60,627 0.4225 0.475 0.430 0.490 0.400 0.475 143,500 0.4225 -3.06%
2021-01-07 0 0.490 0.435 0.490 0.490 0.490 1,000 490 0.4900 0.490 0.435 0.490 0.490 0.490 1,000 0.4900 5.38%
2021-01-06 0 0.465 0.420 0.490 - - 8,000 4,000 0.5000 0.465 0.420 0.490 - - 8,000 0.5000 0.00%
2021-01-05 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2021-01-04 0 0.465 0.415 0.465 0.465 0.465 12,000 5,580 0.4650 0.465 0.415 0.465 0.465 0.465 12,000 0.4650 5.68%
2020-12-31 0 0.440 0.410 0.485 - - 0 0 - 0.440 0.410 0.485 - - 0 - 0.00%
2020-12-30 0 0.440 0.415 0.485 - - 0 0 - 0.440 0.415 0.485 - - 0 - 0.00%
2020-12-29 0 0.440 0.415 0.485 - - 0 0 - 0.440 0.415 0.485 - - 0 - 0.00%
2020-12-28 0 0.440 0.405 0.485 - - 0 0 - 0.440 0.405 0.485 - - 0 - 0.00%
2020-12-24 0 0.440 0.415 0.450 - - 0 0 - 0.440 0.415 0.450 - - 0 - 0.00%
2020-12-23 0 0.440 0.420 0.485 - - 0 0 - 0.440 0.420 0.485 - - 0 - 0.00%
2020-12-22 0 0.440 0.440 0.475 - - 0 0 - 0.440 0.440 0.475 - - 0 - 0.00%
2020-12-21 0 0.440 0.410 0.475 - - 0 0 - 0.440 0.410 0.475 - - 0 - 0.00%
2020-12-18 0 0.440 0.415 0.475 0.440 0.450 77,000 33,890 0.4401 0.440 0.415 0.475 0.440 0.450 77,000 0.4401 -2.22%
2020-12-17 0 0.450 0.425 0.470 - - 0 0 - 0.450 0.425 0.470 - - 0 - 0.00%
2020-12-16 0 0.450 0.450 0.465 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2020-12-15 0 0.450 0.420 0.480 0.420 0.450 14,500 6,465 0.4459 0.450 0.420 0.480 0.420 0.450 14,500 0.4459 3.45%
2020-12-14 0 0.435 0.420 0.470 - - 0 0 - 0.435 0.420 0.470 - - 0 - 0.00%
2020-12-11 0 0.435 0.415 0.470 - - 0 0 - 0.435 0.415 0.470 - - 0 - 0.00%
2020-12-10 0 0.435 0.405 0.470 - - 0 0 - 0.435 0.405 0.470 - - 0 - 0.00%
2020-12-09 0 0.435 0.435 0.475 - - 9,500 4,085 0.4300 0.435 0.435 0.475 - - 9,500 0.4300 1.16%
2020-12-08 0 0.430 0.430 0.475 - - 0 0 - 0.430 0.430 0.475 - - 0 - 0.00%
2020-12-07 0 0.430 0.430 0.475 0.430 0.430 3,500 1,505 0.4300 0.430 0.430 0.475 0.430 0.430 3,500 0.4300 1.18%
2020-12-04 0 0.425 0.425 0.475 0.410 0.425 26,500 11,255 0.4247 0.425 0.425 0.475 0.410 0.425 26,500 0.4247 -6.59%
2020-12-03 0 0.455 0.430 0.480 - - 0 0 - 0.455 0.430 0.480 - - 0 - 0.00%
2020-12-02 0 0.455 0.450 0.455 0.450 0.495 165,500 76,257 0.4608 0.455 0.450 0.455 0.450 0.495 165,500 0.4608 -9.00%
2020-12-01 0 0.500 0.460 0.500 0.450 0.500 11,500 5,650 0.4913 0.500 0.460 0.500 0.450 0.500 11,500 0.4913 0.00%
2020-11-30 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2020-11-27 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2020-11-26 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2020-11-25 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2020-11-24 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-11-23 0 0.500 0.460 0.500 0.455 0.500 41,500 18,950 0.4566 0.500 0.460 0.500 0.455 0.500 41,500 0.4566 2.04%
2020-11-20 0 0.490 0.450 0.500 - - 0 0 - 0.490 0.450 0.500 - - 0 - 0.00%
2020-11-19 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2020-11-18 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2020-11-17 0 0.490 0.450 0.510 - - 0 0 - 0.490 0.450 0.510 - - 0 - 0.00%
2020-11-16 0 0.490 0.460 0.510 0.440 0.490 13,000 6,265 0.4819 0.490 0.460 0.510 0.440 0.490 13,000 0.4819 6.52%
2020-11-13 0 0.460 0.430 0.480 - - 0 0 - 0.460 0.430 0.480 - - 0 - 0.00%
2020-11-12 0 0.460 0.430 0.510 - - 0 0 - 0.460 0.430 0.510 - - 0 - 0.00%
2020-11-11 0 0.460 0.460 0.475 0.415 0.460 512,000 213,882 0.4177 0.460 0.460 0.475 0.415 0.460 512,000 0.4177 -7.07%
2020-11-10 0 0.495 0.460 0.510 - - 0 0 - 0.495 0.460 0.510 - - 0 - 0.00%
2020-11-09 0 0.495 0.460 0.510 - - 0 0 - 0.495 0.460 0.510 - - 0 - 0.00%
2020-11-06 0 0.495 0.460 0.510 - - 0 0 - 0.495 0.460 0.510 - - 0 - 0.00%
2020-11-05 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - -2.94%
2020-11-04 0 0.510 0.470 0.510 0.510 0.510 500 255 0.5100 0.510 0.470 0.510 0.510 0.510 500 0.5100 0.00%
2020-11-03 0 0.510 0.480 0.510 0.475 0.640 440,500 279,402 0.6343 0.510 0.480 0.510 0.475 0.640 440,500 0.6343 20.00%
2020-11-02 0 0.425 0.425 0.490 0.420 0.420 25,000 10,500 0.4200 0.425 0.425 0.490 0.420 0.420 25,000 0.4200 -3.41%
2020-10-30 0 0.440 0.440 0.475 0.420 0.420 5,000 2,100 0.4200 0.440 0.440 0.475 0.420 0.420 5,000 0.4200 4.76%
2020-10-29 0 0.420 0.425 0.480 0.420 0.420 11,000 4,620 0.4200 0.420 0.425 0.480 0.420 0.420 11,000 0.4200 0.00%
2020-10-28 0 0.420 0.440 0.470 0.410 0.410 2,500 1,025 0.4100 0.420 0.440 0.470 0.410 0.410 2,500 0.4100 1.20%
2020-10-27 0 0.415 0.415 0.485 0.415 0.420 6,000 2,500 0.4167 0.415 0.415 0.485 0.415 0.420 6,000 0.4167 -7.78%
2020-10-23 0 0.450 0.445 0.485 0.450 0.465 110,500 50,002 0.4525 0.450 0.445 0.485 0.450 0.465 110,500 0.4525 -10.00%
2020-10-22 0 0.500 0.485 0.500 0.450 0.580 28,000 14,182 0.5065 0.500 0.485 0.500 0.450 0.580 28,000 0.5065 11.11%
2020-10-21 0 0.450 0.420 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.420 0.450 0.450 0.450 10,000 0.4500 0.00%
2020-10-20 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - -1.10%
2020-10-19 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - -2.15%
2020-10-16 0 0.465 0.400 0.490 - - 0 0 - 0.465 0.400 0.490 - - 0 - 0.00%
2020-10-15 0 0.465 0.370 0.465 0.465 0.465 35,000 16,275 0.4650 0.465 0.370 0.465 0.465 0.465 35,000 0.4650 0.00%
2020-10-14 0 0.465 0.465 0.490 0.465 0.470 3,500 1,642 0.4691 0.465 0.465 0.490 0.465 0.470 3,500 0.4691 0.00%
2020-10-12 0 0.465 0.465 0.490 0.465 0.465 15,000 6,975 0.4650 0.465 0.465 0.490 0.465 0.465 15,000 0.4650 -5.10%
2020-10-09 0 0.490 0.445 0.495 0.445 0.490 32,000 15,117 0.4724 0.490 0.445 0.495 0.445 0.490 32,000 0.4724 -3.92%
2020-10-08 0 0.510 0.475 0.510 0.475 0.560 33,500 16,085 0.4801 0.510 0.475 0.510 0.475 0.560 33,500 0.4801 -3.77%
2020-10-07 0 0.530 0.475 0.530 0.530 0.530 500 265 0.5300 0.530 0.475 0.530 0.530 0.530 500 0.5300 6.00%
2020-10-06 0 0.500 0.500 0.540 0.465 0.465 4,000 1,860 0.4650 0.500 0.500 0.540 0.465 0.465 4,000 0.4650 6.38%
2020-10-05 0 0.470 0.440 0.540 - - 0 0 - 0.470 0.440 0.540 - - 0 - 0.00%
2020-09-30 0 0.470 0.460 0.470 0.470 0.470 12,000 5,640 0.4700 0.470 0.460 0.470 0.470 0.470 12,000 0.4700 -6.00%
2020-09-29 0 0.500 0.470 0.500 0.465 0.500 1,500 715 0.4767 0.500 0.470 0.500 0.465 0.500 1,500 0.4767 5.26%
2020-09-28 0 0.475 0.470 0.500 - - 0 0 - 0.475 0.470 0.500 - - 0 - 0.00%
2020-09-25 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2020-09-24 0 0.475 0.475 0.530 0.475 0.480 3,500 1,675 0.4786 0.475 0.475 0.530 0.475 0.480 3,500 0.4786 -5.00%
2020-09-23 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2020-09-22 0 0.500 0.520 0.560 0.500 0.580 30,000 16,600 0.5533 0.500 0.520 0.560 0.500 0.580 30,000 0.5533 -1.96%
2020-09-21 0 0.510 0.470 0.530 - - 0 0 - 0.510 0.470 0.530 - - 0 - 0.00%
2020-09-18 0 0.510 0.455 0.570 - - 0 0 - 0.510 0.455 0.570 - - 0 - 0.00%
2020-09-17 0 0.510 0.510 0.560 0.480 0.480 30,000 14,400 0.4800 0.510 0.510 0.560 0.480 0.480 30,000 0.4800 0.00%
2020-09-16 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2020-09-15 0 0.510 0.490 0.540 0.490 0.510 90,000 45,100 0.5011 0.510 0.490 0.540 0.490 0.510 90,000 0.5011 5.15%
2020-09-14 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - -1.02%
2020-09-11 0 0.490 0.490 0.500 0.455 0.455 7,500 3,682 0.4909 0.490 0.490 0.500 0.455 0.455 7,500 0.4909 -2.00%
2020-09-10 0 0.500 0.470 0.500 - - 1,000 500 0.5000 0.500 0.470 0.500 - - 1,000 0.5000 -1.96%
2020-09-09 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - 0.00%
2020-09-08 0 0.510 0.400 0.540 - - 0 0 - 0.510 0.400 0.540 - - 0 - 0.00%
2020-09-07 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.92%
2020-09-04 0 0.520 0.500 0.590 - - 0 0 - 0.520 0.500 0.590 - - 0 - 0.00%
2020-09-03 0 0.520 0.500 0.590 0.500 0.650 77,500 43,220 0.5577 0.520 0.500 0.590 0.500 0.650 77,500 0.5577 -1.89%
2020-09-02 0 0.530 0.480 0.530 0.495 0.540 256,500 129,347 0.5043 0.530 0.480 0.530 0.495 0.540 256,500 0.5043 -10.17%
2020-09-01 0 0.590 0.510 0.590 0.550 0.590 11,000 6,090 0.5536 0.590 0.510 0.590 0.550 0.590 11,000 0.5536 7.27%
2020-08-31 0 0.550 0.475 0.560 0.540 0.550 22,500 12,350 0.5489 0.550 0.475 0.560 0.540 0.550 22,500 0.5489 0.00%
2020-08-28 0 0.550 0.550 0.590 0.500 0.580 419,500 215,510 0.5137 0.550 0.550 0.590 0.500 0.580 419,500 0.5137 -14.06%
2020-08-27 0 0.640 0.570 0.640 0.510 0.640 220,000 127,680 0.5804 0.640 0.570 0.640 0.510 0.640 220,000 0.5804 -1.54%
2020-08-26 0 0.650 0.490 0.660 - - 0 0 - 0.650 0.490 0.660 - - 0 - 0.00%
2020-08-25 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - -1.52%
2020-08-24 0 0.660 0.510 0.660 - - 0 0 - 0.660 0.510 0.660 - - 0 - 0.00%
2020-08-21 0 0.660 0.490 0.660 0.660 0.660 5,000 3,300 0.6600 0.660 0.490 0.660 0.660 0.660 5,000 0.6600 20.00%
2020-08-20 0 0.550 0.460 0.670 - - 0 0 - 0.550 0.460 0.670 - - 0 - 0.00%
2020-08-19 0 0.550 0.450 0.620 - - 36,000 18,720 0.5200 0.550 0.450 0.620 - - 36,000 0.5200 0.00%
2020-08-18 0 0.550 0.475 0.550 0.580 0.580 50,500 25,290 0.5008 0.550 0.475 0.550 0.580 0.580 50,500 0.5008 10.00%
2020-08-17 0 0.500 0.465 0.500 0.500 0.510 80,000 40,300 0.5038 0.500 0.465 0.500 0.500 0.510 80,000 0.5038 4.17%
2020-08-14 0 0.480 0.430 0.590 - - 0 0 - 0.480 0.430 0.590 - - 0 - 0.00%
2020-08-13 0 0.480 0.430 0.510 - - 0 0 - 0.480 0.430 0.510 - - 0 - 0.00%
2020-08-12 0 0.480 0.420 0.580 - - 0 0 - 0.480 0.420 0.580 - - 0 - 0.00%
2020-08-11 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2020-08-10 0 0.480 0.410 0.480 0.480 0.480 15,000 7,200 0.4800 0.480 0.410 0.480 0.480 0.480 15,000 0.4800 14.29%
2020-08-07 0 0.420 0.430 0.475 0.410 0.475 19,000 8,000 0.4211 0.420 0.430 0.475 0.410 0.475 19,000 0.4211 -10.64%
2020-08-06 0 0.470 0.405 0.480 - - 0 0 - 0.470 0.405 0.480 - - 0 - 0.00%
2020-08-05 0 0.470 0.405 0.500 - - 0 0 - 0.470 0.405 0.500 - - 0 - 0.00%
2020-08-04 0 0.470 0.405 0.510 - - 0 0 - 0.470 0.405 0.510 - - 0 - 0.00%
2020-08-03 0 0.470 0.470 0.500 0.375 0.375 8,500 3,600 0.4235 0.470 0.470 0.500 0.375 0.375 8,500 0.4235 9.30%
2020-07-31 0 0.430 0.385 0.430 0.370 0.430 48,500 18,695 0.3855 0.430 0.385 0.430 0.370 0.430 48,500 0.3855 4.88%
2020-07-30 0 0.410 0.410 0.430 0.410 0.410 35,500 14,555 0.4100 0.410 0.410 0.430 0.410 0.410 35,500 0.4100 2.50%
2020-07-29 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2020-07-28 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 0.00%
2020-07-27 0 0.400 0.400 0.420 0.400 0.400 18,000 7,200 0.4000 0.400 0.400 0.420 0.400 0.400 18,000 0.4000 -4.76%
2020-07-24 0 0.420 0.415 0.490 0.420 0.420 50,000 21,000 0.4200 0.420 0.415 0.490 0.420 0.420 50,000 0.4200 -2.33%
2020-07-23 0 0.430 0.415 0.490 - - 0 0 - 0.430 0.415 0.490 - - 0 - 0.00%
2020-07-22 0 0.430 0.430 0.485 0.420 0.420 7,500 3,180 0.4240 0.430 0.430 0.485 0.420 0.420 7,500 0.4240 0.00%
2020-07-21 0 0.430 0.420 0.490 - - 0 0 - 0.430 0.420 0.490 - - 0 - 0.00%
2020-07-20 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 2.38%
2020-07-17 0 0.420 0.420 0.510 0.410 0.420 40,000 16,870 0.4218 0.420 0.420 0.510 0.410 0.420 40,000 0.4218 -8.70%
2020-07-16 0 0.460 0.460 0.475 0.400 0.440 51,000 21,405 0.4197 0.460 0.460 0.475 0.400 0.440 51,000 0.4197 -8.00%
2020-07-15 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - -1.96%
2020-07-14 0 0.510 0.455 0.510 0.510 0.520 46,500 24,030 0.5168 0.510 0.455 0.510 0.510 0.520 46,500 0.5168 -1.92%
2020-07-13 0 0.520 0.410 0.520 0.520 0.520 58,000 26,967 0.4649 0.520 0.410 0.520 0.520 0.520 58,000 0.4649 13.04%
2020-07-10 0 0.460 0.415 0.520 - - 0 0 - 0.460 0.415 0.520 - - 0 - 0.00%
2020-07-09 0 0.460 0.460 0.530 0.380 0.470 133,500 60,115 0.4503 0.460 0.460 0.530 0.380 0.470 133,500 0.4503 2.22%
2020-07-08 0 0.450 0.380 0.520 - - 40,000 18,100 0.4525 0.450 0.380 0.520 - - 40,000 0.4525 0.00%
2020-07-07 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2020-07-06 0 0.450 0.445 0.490 0.400 0.450 50,500 22,700 0.4495 0.450 0.445 0.490 0.400 0.450 50,500 0.4495 7.14%
2020-07-03 0 0.420 0.390 0.440 - - 0 0 - 0.420 0.390 0.440 - - 0 - 0.00%
2020-07-02 0 0.420 0.375 0.420 0.375 0.420 295,500 115,630 0.3913 0.420 0.375 0.420 0.375 0.420 295,500 0.3913 5.00%
2020-06-30 0 0.400 0.375 0.450 0.375 0.400 16,500 6,420 0.3891 0.400 0.375 0.450 0.375 0.400 16,500 0.3891 0.00%
2020-06-29 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2020-06-26 0 0.400 0.370 0.400 0.400 0.400 7,000 2,800 0.4000 0.400 0.370 0.400 0.400 0.400 7,000 0.4000 0.00%
2020-06-24 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2020-06-23 0 0.400 0.380 0.470 0.400 0.400 1,000 400 0.4000 0.400 0.380 0.470 0.400 0.400 1,000 0.4000 0.00%
2020-06-22 0 0.400 0.385 0.470 0.360 0.405 89,000 34,602 0.3888 0.400 0.385 0.470 0.360 0.405 89,000 0.3888 -4.76%
2020-06-19 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - -1.18%
2020-06-18 0 0.425 0.360 0.430 - - 0 0 - 0.425 0.360 0.430 - - 0 - 0.00%
2020-06-17 0 0.425 0.355 0.440 - - 0 0 - 0.425 0.355 0.440 - - 0 - 0.00%
2020-06-16 0 0.425 0.370 0.450 - - 0 0 - 0.425 0.370 0.450 - - 0 - 0.00%
2020-06-15 0 0.425 0.370 0.460 - - 0 0 - 0.425 0.370 0.460 - - 0 - 0.00%
2020-06-12 0 0.425 0.370 0.470 - - 0 0 - 0.425 0.370 0.470 - - 0 - 0.00%
2020-06-11 0 0.425 0.370 0.430 - - 0 0 - 0.425 0.370 0.430 - - 0 - 0.00%
2020-06-10 0 0.425 0.370 0.465 - - 0 0 - 0.425 0.370 0.465 - - 0 - 0.00%
2020-06-09 0 0.425 0.420 0.470 0.420 0.475 212,500 92,997 0.4376 0.425 0.420 0.470 0.420 0.475 212,500 0.4376 -2.30%
2020-06-08 0 0.435 0.370 0.435 - - 0 0 - 0.435 0.370 0.435 - - 0 - -1.14%
2020-06-05 0 0.440 0.370 0.440 - - 0 0 - 0.440 0.370 0.440 - - 0 - 0.00%
2020-06-04 0 0.440 0.370 0.440 - - 0 0 - 0.440 0.370 0.440 - - 0 - -2.22%
2020-06-03 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2020-06-02 0 0.450 0.375 0.450 0.355 0.480 53,000 24,265 0.4578 0.450 0.375 0.450 0.355 0.480 53,000 0.4578 8.43%
2020-06-01 0 0.415 0.355 0.450 - - 0 0 - 0.415 0.355 0.450 - - 0 - 0.00%
2020-05-29 0 0.415 0.355 0.450 - - 0 0 - 0.415 0.355 0.450 - - 0 - 0.00%
2020-05-28 0 0.415 0.355 0.415 - - 0 0 - 0.415 0.355 0.415 - - 0 - 0.00%
2020-05-27 0 0.415 0.345 0.450 - - 0 0 - 0.415 0.345 0.450 - - 0 - 0.00%
2020-05-26 0 0.415 0.380 0.415 0.415 0.415 11,000 4,565 0.4150 0.415 0.380 0.415 0.415 0.415 11,000 0.4150 -1.19%
2020-05-25 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2020-05-22 0 0.420 0.390 0.425 - - 0 0 - 0.420 0.390 0.425 - - 0 - 0.00%
2020-05-21 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2020-05-20 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2020-05-19 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2020-05-18 0 0.420 0.365 0.420 0.395 0.430 6,500 2,630 0.4046 0.420 0.365 0.420 0.395 0.430 6,500 0.4046 6.33%
2020-05-15 0 0.395 0.360 0.445 0.395 0.405 99,000 39,165 0.3956 0.395 0.360 0.445 0.395 0.405 99,000 0.3956 -1.25%
2020-05-14 0 0.400 0.400 0.445 - - 0 0 - 0.400 0.400 0.445 - - 0 - 2.56%
2020-05-13 0 0.390 0.390 0.445 - - 0 0 - 0.390 0.390 0.445 - - 0 - 1.30%
2020-05-12 0 0.385 0.380 0.450 - - 0 0 - 0.385 0.380 0.450 - - 0 - 0.00%
2020-05-11 0 0.385 0.385 0.475 0.380 0.380 10,000 3,800 0.3800 0.385 0.385 0.475 0.380 0.380 10,000 0.3800 -11.49%
2020-05-08 0 0.435 0.395 0.475 0.435 0.435 20,000 8,700 0.4350 0.435 0.395 0.475 0.435 0.435 20,000 0.4350 -3.33%
2020-05-07 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2020-05-06 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 1.12%
2020-05-05 0 0.445 0.370 0.425 - - 0 0 - 0.445 0.370 0.425 - - 0 - 2.30%
2020-05-04 0 0.435 0.370 0.430 0.435 0.435 22,000 9,570 0.4350 0.435 0.370 0.430 0.435 0.435 22,000 0.4350 -9.37%
2020-04-29 0 0.480 0.480 0.485 0.430 0.490 8,500 3,685 0.4335 0.480 0.480 0.485 0.430 0.490 8,500 0.4335 1.05%
2020-04-28 0 0.475 0.430 0.480 0.475 0.475 4,500 2,137 0.4749 0.475 0.430 0.480 0.475 0.475 4,500 0.4749 0.00%
2020-04-27 0 0.475 0.430 0.475 0.480 0.500 3,500 1,735 0.4957 0.475 0.430 0.475 0.480 0.500 3,500 0.4957 10.47%
2020-04-24 0 0.430 0.450 0.530 0.430 0.470 69,000 29,927 0.4337 0.430 0.450 0.530 0.430 0.470 69,000 0.4337 -10.42%
2020-04-23 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - -3.03%
2020-04-22 0 0.495 0.400 0.530 - - 0 0 - 0.495 0.400 0.530 - - 0 - 0.00%
2020-04-21 0 0.495 0.400 0.530 - - 0 0 - 0.495 0.400 0.530 - - 0 - 0.00%
2020-04-20 0 0.495 0.470 0.540 0.480 0.590 77,000 39,580 0.5140 0.495 0.470 0.540 0.480 0.590 77,000 0.5140 3.13%
2020-04-17 0 0.480 0.450 0.495 0.405 0.490 13,000 5,570 0.4285 0.480 0.450 0.495 0.405 0.490 13,000 0.4285 -3.03%
2020-04-16 0 0.495 0.425 0.495 - - 0 0 - 0.495 0.425 0.495 - - 0 - 0.00%
2020-04-15 0 0.495 0.425 0.495 - - 0 0 - 0.495 0.425 0.495 - - 0 - -1.00%
2020-04-14 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 4.17%
2020-04-09 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - -1.03%
2020-04-08 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - 0.00%
2020-04-07 0 0.485 0.430 0.485 0.460 0.485 100,500 48,162 0.4792 0.485 0.430 0.485 0.460 0.485 100,500 0.4792 2.11%
2020-04-06 0 0.475 0.420 0.480 - - 0 0 - 0.475 0.420 0.480 - - 0 - 0.00%
2020-04-03 0 0.475 0.420 0.475 0.450 0.480 3,500 1,602 0.4577 0.475 0.420 0.475 0.450 0.480 3,500 0.4577 -1.04%
2020-04-02 0 0.480 0.480 0.495 0.450 0.480 83,000 38,340 0.4619 0.480 0.480 0.495 0.450 0.480 83,000 0.4619 4.35%
2020-04-01 0 0.460 0.425 0.460 0.420 0.485 111,000 50,617 0.4560 0.460 0.425 0.460 0.420 0.485 111,000 0.4560 9.52%
2020-03-31 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - -4.55%
2020-03-30 0 0.440 0.370 0.440 0.360 0.450 584,000 231,960 0.3972 0.440 0.370 0.440 0.360 0.450 584,000 0.3972 -9.28%
2020-03-27 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2020-03-26 0 0.485 0.410 0.485 0.485 0.485 43,000 20,855 0.4850 0.485 0.410 0.485 0.485 0.485 43,000 0.4850 -1.02%
2020-03-25 0 0.490 0.380 0.490 0.490 0.490 11,000 5,390 0.4900 0.490 0.380 0.490 0.490 0.490 11,000 0.4900 -1.01%
2020-03-24 0 0.495 0.410 0.495 - - 0 0 - 0.495 0.410 0.495 - - 0 - 0.00%
2020-03-23 0 0.495 0.460 0.495 0.475 0.495 11,000 5,245 0.4768 0.495 0.460 0.495 0.475 0.495 11,000 0.4768 7.61%
2020-03-20 0 0.460 0.460 0.495 0.440 0.440 27,000 11,880 0.4400 0.460 0.460 0.495 0.440 0.440 27,000 0.4400 0.00%
2020-03-19 0 0.460 0.410 0.460 0.460 0.460 11,500 5,290 0.4600 0.460 0.410 0.460 0.460 0.460 11,500 0.4600 -7.07%
2020-03-18 0 0.495 0.425 0.500 - - 0 0 - 0.495 0.425 0.500 - - 0 - 0.00%
2020-03-17 0 0.495 0.420 0.495 0.490 0.500 256,000 127,662 0.4987 0.495 0.420 0.495 0.490 0.500 256,000 0.4987 0.00%
2020-03-16 0 0.495 0.430 0.495 - - 0 0 - 0.495 0.430 0.495 - - 0 - -1.00%
2020-03-13 0 0.500 0.425 0.500 0.420 0.500 62,000 26,945 0.4346 0.500 0.425 0.500 0.420 0.500 62,000 0.4346 1.01%
2020-03-12 0 0.495 0.455 0.495 0.485 0.495 96,500 46,912 0.4861 0.495 0.455 0.495 0.485 0.495 96,500 0.4861 1.02%
2020-03-11 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2020-03-10 0 0.490 0.455 0.490 0.450 0.495 54,000 25,595 0.4740 0.490 0.455 0.490 0.450 0.495 54,000 0.4740 -1.01%
2020-03-09 0 0.495 0.475 0.495 0.495 0.500 23,500 11,732 0.4992 0.495 0.475 0.495 0.495 0.500 23,500 0.4992 2.06%
2020-03-06 0 0.485 0.485 0.510 0.485 0.510 410,000 202,945 0.4950 0.485 0.485 0.510 0.485 0.510 410,000 0.4950 -16.38%
2020-03-05 0 0.580 0.530 0.580 0.500 0.580 219,500 115,645 0.5269 0.580 0.530 0.580 0.500 0.580 219,500 0.5269 0.00%
2020-03-04 0 0.580 0.540 0.600 0.580 0.580 5,000 2,900 0.5800 0.580 0.540 0.600 0.580 0.580 5,000 0.5800 -3.33%
2020-03-03 0 0.600 0.540 0.600 0.600 0.620 4,000 2,360 0.5900 0.600 0.540 0.600 0.600 0.620 4,000 0.5900 5.26%
2020-03-02 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2020-02-28 0 0.570 0.540 0.580 0.540 0.580 61,500 33,490 0.5446 0.570 0.540 0.580 0.540 0.580 61,500 0.5446 -5.00%
2020-02-27 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2020-02-26 0 0.600 0.600 0.620 0.540 0.540 9,000 4,860 0.5400 0.600 0.600 0.620 0.540 0.540 9,000 0.5400 1.69%
2020-02-25 0 0.590 - 0.590 0.590 0.590 10,500 6,195 0.5900 0.590 - 0.590 0.590 0.590 10,500 0.5900 0.00%
2020-02-24 0 0.590 0.590 0.630 0.590 0.620 90,500 54,065 0.5974 0.590 0.590 0.630 0.590 0.620 90,500 0.5974 -6.35%
2020-02-21 0 0.630 0.600 0.630 0.600 0.630 5,500 3,315 0.6027 0.630 0.600 0.630 0.600 0.630 5,500 0.6027 3.28%
2020-02-20 0 0.610 0.590 0.640 - - 0 0 - 0.610 0.590 0.640 - - 0 - 0.00%
2020-02-19 0 0.610 0.610 0.630 0.600 0.660 42,000 27,320 0.6505 0.610 0.610 0.630 0.600 0.660 42,000 0.6505 -4.69%
2020-02-18 0 0.640 0.590 0.640 0.600 0.660 27,500 16,560 0.6022 0.640 0.590 0.640 0.600 0.660 27,500 0.6022 8.47%
2020-02-17 0 0.590 0.590 0.660 0.590 0.600 62,500 37,275 0.5964 0.590 0.590 0.660 0.590 0.600 62,500 0.5964 0.00%
2020-02-14 0 0.590 0.600 0.620 0.590 0.600 36,500 21,735 0.5955 0.590 0.600 0.620 0.590 0.600 36,500 0.5955 -11.94%
2020-02-13 0 0.670 0.600 0.730 - - 0 0 - 0.670 0.600 0.730 - - 0 - 0.00%
2020-02-12 0 0.670 0.600 0.740 - - 0 0 - 0.670 0.600 0.740 - - 0 - 0.00%
2020-02-11 0 0.670 0.600 0.740 - - 0 0 - 0.670 0.600 0.740 - - 0 - 0.00%
2020-02-10 0 0.670 0.590 0.730 - - 0 0 - 0.670 0.590 0.730 - - 0 - 0.00%
2020-02-07 0 0.670 0.580 0.680 0.670 0.670 20,000 13,400 0.6700 0.670 0.580 0.680 0.670 0.670 20,000 0.6700 -1.47%
2020-02-06 0 0.680 0.580 0.680 0.710 0.710 500 355 0.7100 0.680 0.580 0.680 0.710 0.710 500 0.7100 -1.45%
2020-02-05 0 0.690 0.590 0.690 0.700 0.700 500 350 0.7000 0.690 0.590 0.690 0.700 0.700 500 0.7000 4.55%
2020-02-04 0 0.660 0.580 0.700 0.660 0.660 500 330 0.6600 0.660 0.580 0.700 0.660 0.660 500 0.6600 6.45%
2020-02-03 0 0.620 0.620 0.710 0.600 0.650 167,000 100,710 0.6031 0.620 0.620 0.710 0.600 0.650 167,000 0.6031 -4.62%
2020-01-31 0 0.650 0.570 0.650 0.540 0.650 207,500 120,350 0.5800 0.650 0.570 0.650 0.540 0.650 207,500 0.5800 1.56%
2020-01-30 0 0.640 0.520 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.520 0.640 0.640 0.640 2,000 0.6400 -3.03%
2020-01-29 0 0.660 0.640 0.680 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2020-01-24 0 0.660 0.640 0.750 - - 0 0 - 0.660 0.640 0.750 - - 0 - 0.00%
2020-01-23 0 0.660 0.640 0.730 - - 0 0 - 0.660 0.640 0.730 - - 0 - 0.00%
2020-01-22 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2020-01-21 0 0.660 0.640 0.740 - - 0 0 - 0.660 0.640 0.740 - - 0 - 0.00%
2020-01-20 0 0.660 0.660 0.760 0.650 0.660 30,500 19,835 0.6503 0.660 0.660 0.760 0.650 0.660 30,500 0.6503 0.00%
2020-01-17 0 0.660 0.660 0.740 0.640 0.640 1,000 640 0.6400 0.660 0.660 0.740 0.640 0.640 1,000 0.6400 -5.71%
2020-01-16 0 0.700 0.630 0.740 0.700 0.700 1,000 700 0.7000 0.700 0.630 0.740 0.700 0.700 1,000 0.7000 -1.41%
2020-01-15 0 0.710 0.610 0.750 0.710 0.710 34,500 24,495 0.7100 0.710 0.610 0.750 0.710 0.710 34,500 0.7100 0.00%
2020-01-14 0 0.710 0.710 0.720 0.630 0.630 500 315 0.6300 0.710 0.710 0.720 0.630 0.630 500 0.6300 2.90%
2020-01-13 0 0.690 0.560 0.750 0.520 0.690 110,500 70,005 0.6335 0.690 0.560 0.750 0.520 0.690 110,500 0.6335 6.15%
2020-01-10 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - -2.99%
2020-01-09 0 0.670 0.600 0.670 0.510 0.670 87,000 51,855 0.5960 0.670 0.600 0.670 0.510 0.670 87,000 0.5960 3.08%
2020-01-08 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2020-01-07 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2020-01-06 0 0.650 0.630 0.640 0.620 0.650 5,500 3,445 0.6264 0.650 0.630 0.640 0.620 0.650 5,500 0.6264 0.00%
2020-01-03 0 0.650 0.640 0.650 0.650 0.680 25,000 16,515 0.6606 0.650 0.640 0.650 0.650 0.680 25,000 0.6606 0.00%
2020-01-02 0 0.650 0.650 0.680 0.640 0.660 128,500 83,525 0.6500 0.650 0.650 0.680 0.640 0.660 128,500 0.6500 -7.14%
2019-12-31 0 0.700 0.660 0.700 0.650 0.700 65,500 43,100 0.6580 0.700 0.660 0.700 0.650 0.700 65,500 0.6580 -1.41%
2019-12-30 0 0.710 0.660 0.710 0.670 0.710 87,500 59,015 0.6745 0.710 0.660 0.710 0.670 0.710 87,500 0.6745 4.41%
2019-12-27 0 0.680 0.680 0.690 0.660 0.680 36,500 24,780 0.6789 0.680 0.680 0.690 0.660 0.680 36,500 0.6789 0.00%
2019-12-24 0 0.680 0.650 0.680 0.650 0.680 10,500 6,950 0.6619 0.680 0.650 0.680 0.650 0.680 10,500 0.6619 0.00%
2019-12-23 0 0.680 0.650 0.680 0.680 0.700 35,000 24,060 0.6874 0.680 0.650 0.680 0.680 0.700 35,000 0.6874 -1.45%
2019-12-20 0 0.690 0.690 0.730 0.690 0.690 40,000 27,600 0.6900 0.690 0.690 0.730 0.690 0.690 40,000 0.6900 -2.82%
2019-12-19 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2019-12-18 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - -1.39%
2019-12-17 0 0.720 0.680 0.720 0.720 0.720 14,500 10,440 0.7200 0.720 0.680 0.720 0.720 0.720 14,500 0.7200 -4.00%
2019-12-16 0 0.750 0.660 0.750 0.720 0.760 110,000 81,895 0.7445 0.750 0.660 0.750 0.720 0.760 110,000 0.7445 4.17%
2019-12-13 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2019-12-12 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2019-12-11 0 0.720 0.700 0.770 0.680 0.720 1,500 1,060 0.7067 0.720 0.700 0.770 0.680 0.720 1,500 0.7067 0.00%
2019-12-10 0 0.720 0.680 0.720 0.670 0.720 34,000 23,780 0.6994 0.720 0.680 0.720 0.670 0.720 34,000 0.6994 2.86%
2019-12-09 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -5.41%
2019-12-06 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2019-12-05 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2019-12-04 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2019-12-03 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - -3.90%
2019-12-02 0 0.770 0.640 0.770 - - 0 0 - 0.770 0.640 0.770 - - 0 - 0.00%
2019-11-29 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2019-11-28 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2019-11-27 0 0.770 0.660 0.770 0.650 0.770 39,000 27,555 0.7065 0.770 0.660 0.770 0.650 0.770 39,000 0.7065 2.67%
2019-11-26 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - -1.32%
2019-11-25 0 0.760 0.660 0.760 0.760 0.760 11,000 8,360 0.7600 0.760 0.660 0.760 0.760 0.760 11,000 0.7600 0.00%
2019-11-22 0 0.760 0.680 0.760 0.760 0.770 14,000 10,730 0.7664 0.760 0.680 0.760 0.760 0.770 14,000 0.7664 -1.30%
2019-11-21 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2019-11-20 0 0.770 0.630 0.770 0.640 0.770 70,000 51,070 0.7296 0.770 0.630 0.770 0.640 0.770 70,000 0.7296 20.31%
2019-11-19 0 0.640 0.640 0.740 0.600 0.660 184,500 117,200 0.6352 0.640 0.640 0.740 0.600 0.660 184,500 0.6352 -13.51%
2019-11-18 0 0.740 0.650 0.740 - - 0 0 - 0.740 0.650 0.740 - - 0 - -1.33%
2019-11-15 0 0.750 0.660 0.780 - - 0 0 - 0.750 0.660 0.780 - - 0 - 0.00%
2019-11-14 0 0.750 0.660 0.750 0.750 0.750 500 375 0.7500 0.750 0.660 0.750 0.750 0.750 500 0.7500 0.00%
2019-11-13 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - -1.32%
2019-11-12 0 0.760 0.660 0.780 - - 0 0 - 0.760 0.660 0.780 - - 0 - 0.00%
2019-11-11 0 0.760 0.660 0.760 - - 0 0 - 0.760 0.660 0.760 - - 0 - 0.00%
2019-11-08 0 0.760 0.690 0.760 - - 43,000 29,240 0.6800 0.760 0.690 0.760 - - 43,000 0.6800 0.00%
2019-11-07 0 0.760 0.650 0.760 0.760 0.760 13,000 9,880 0.7600 0.760 0.650 0.760 0.760 0.760 13,000 0.7600 11.76%
2019-11-06 0 0.680 0.680 0.760 0.640 0.660 6,000 3,860 0.6433 0.680 0.680 0.760 0.640 0.660 6,000 0.6433 1.49%
2019-11-05 0 0.670 0.660 0.760 - - 500 330 0.6600 0.670 0.660 0.760 - - 500 0.6600 0.00%
2019-11-04 0 0.670 0.670 0.760 0.660 0.660 1,500 990 0.6600 0.670 0.670 0.760 0.660 0.660 1,500 0.6600 -6.94%
2019-11-01 0 0.720 0.670 0.720 0.720 0.730 53,500 38,530 0.7202 0.720 0.670 0.720 0.720 0.730 53,500 0.7202 0.00%
2019-10-31 0 0.720 0.680 0.790 0.720 0.720 15,000 10,800 0.7200 0.720 0.680 0.790 0.720 0.720 15,000 0.7200 -2.70%
2019-10-30 0 0.740 0.680 0.750 - - 0 0 - 0.740 0.680 0.750 - - 0 - 0.00%
2019-10-29 0 0.740 0.680 0.750 0.640 0.740 100,500 65,815 0.6549 0.740 0.680 0.750 0.640 0.740 100,500 0.6549 4.23%
2019-10-28 0 0.710 0.700 0.740 0.700 0.850 455,000 363,925 0.7998 0.710 0.700 0.740 0.700 0.850 455,000 0.7998 1.43%
2019-10-25 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2019-10-24 0 0.700 0.620 0.710 - - 0 0 - 0.700 0.620 0.710 - - 0 - 0.00%
2019-10-23 0 0.700 0.640 0.710 - - 0 0 - 0.700 0.640 0.710 - - 0 - 0.00%
2019-10-22 0 0.700 0.620 0.710 - - 0 0 - 0.700 0.620 0.710 - - 0 - 0.00%
2019-10-21 0 0.700 0.630 0.710 - - 0 0 - 0.700 0.630 0.710 - - 0 - 0.00%
2019-10-18 0 0.700 0.620 0.710 - - 0 0 - 0.700 0.620 0.710 - - 0 - 0.00%
2019-10-17 0 0.700 0.650 0.700 0.640 0.700 17,500 11,425 0.6529 0.700 0.650 0.700 0.640 0.700 17,500 0.6529 0.00%
2019-10-16 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -1.41%
2019-10-15 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2019-10-14 0 0.710 0.600 0.710 - - 0 0 - 0.710 0.600 0.710 - - 0 - 0.00%
2019-10-11 0 0.710 0.670 0.720 0.710 0.890 308,000 271,510 0.8815 0.710 0.670 0.720 0.710 0.890 308,000 0.8815 1.43%
2019-10-10 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2019-10-09 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2019-10-08 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2019-10-04 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2019-10-03 0 0.700 0.620 0.750 - - 0 0 - 0.700 0.620 0.750 - - 0 - 0.00%
2019-10-02 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2019-09-30 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2019-09-27 0 0.700 0.620 0.700 0.650 0.700 54,000 37,400 0.6926 0.700 0.620 0.700 0.650 0.700 54,000 0.6926 4.48%
2019-09-26 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2019-09-25 0 0.670 0.630 0.670 0.670 0.670 17,000 11,390 0.6700 0.670 0.630 0.670 0.670 0.670 17,000 0.6700 -2.90%
2019-09-24 0 0.690 0.650 0.690 0.650 0.690 50,500 33,385 0.6611 0.690 0.650 0.690 0.650 0.690 50,500 0.6611 -1.43%
2019-09-23 0 0.700 0.700 0.790 0.650 0.690 38,000 25,700 0.6763 0.700 0.700 0.790 0.650 0.690 38,000 0.6763 0.00%
2019-09-20 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2019-09-19 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2019-09-18 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - -1.41%
2019-09-17 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2019-09-16 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - -1.39%
2019-09-13 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2019-09-12 0 0.720 0.680 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.680 0.720 0.720 0.720 2,000 0.7200 0.00%
2019-09-11 0 0.720 0.610 0.720 0.700 0.720 5,500 3,890 0.7073 0.720 0.610 0.720 0.700 0.720 5,500 0.7073 5.88%
2019-09-10 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2019-09-09 0 0.680 0.610 0.700 - - 0 0 - 0.680 0.610 0.700 - - 0 - 0.00%
2019-09-06 0 0.680 0.610 0.700 - - 0 0 - 0.680 0.610 0.700 - - 0 - 0.00%
2019-09-05 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2019-09-04 0 0.680 0.680 0.720 0.680 0.680 2,700,500 1,890,340 0.7000 0.680 0.680 0.720 0.680 0.680 2,700,500 0.7000 -5.56%
2019-09-03 0 0.720 0.700 0.720 0.680 0.720 86,500 60,040 0.6941 0.720 0.700 0.720 0.680 0.720 86,500 0.6941 2.86%
2019-09-02 0 0.700 0.660 0.700 0.650 0.700 198,000 136,120 0.6875 0.700 0.660 0.700 0.650 0.700 198,000 0.6875 0.00%
2019-08-30 0 0.700 0.640 0.700 0.640 0.700 150,000 103,400 0.6893 0.700 0.640 0.700 0.640 0.700 150,000 0.6893 0.00%
2019-08-29 0 0.700 0.600 0.710 0.640 0.700 162,500 106,275 0.6540 0.700 0.600 0.710 0.640 0.700 162,500 0.6540 0.00%
2019-08-28 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2019-08-27 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2019-08-26 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2019-08-23 0 0.700 0.640 0.720 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2019-08-22 0 0.700 0.700 0.740 0.610 0.700 7,500 4,620 0.6160 0.700 0.700 0.740 0.610 0.700 7,500 0.6160 1.45%
2019-08-21 0 0.690 0.690 0.730 0.690 0.690 24,000 16,560 0.6900 0.690 0.690 0.730 0.690 0.690 24,000 0.6900 1.47%
2019-08-20 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2019-08-19 0 0.680 0.680 0.690 0.670 0.680 38,500 25,800 0.6701 0.680 0.680 0.690 0.670 0.680 38,500 0.6701 6.25%
2019-08-16 0 0.640 0.610 0.700 0.640 0.730 2,000 1,385 0.6925 0.640 0.610 0.700 0.640 0.730 2,000 0.6925 0.00%
2019-08-15 0 0.640 0.640 0.720 - - 0 0 - 0.640 0.640 0.720 - - 0 - 0.00%
2019-08-14 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 1.59%
2019-08-13 0 0.630 0.630 0.690 0.620 0.690 9,000 6,175 0.6861 0.630 0.630 0.690 0.620 0.690 9,000 0.6861 -8.70%
2019-08-12 0 0.690 0.640 0.690 0.640 0.720 7,500 5,210 0.6947 0.690 0.640 0.690 0.640 0.720 7,500 0.6947 6.15%
2019-08-09 0 0.650 0.550 0.680 - - 0 0 - 0.650 0.550 0.680 - - 0 - 0.00%
2019-08-08 0 0.650 0.640 0.690 0.570 0.690 264,500 158,465 0.5991 0.650 0.640 0.690 0.570 0.690 264,500 0.5991 -10.96%
2019-08-07 0 0.730 0.620 0.790 - - 0 0 - 0.730 0.620 0.790 - - 0 - 0.00%
2019-08-06 0 0.730 0.620 0.740 - - 0 0 - 0.730 0.620 0.740 - - 0 - 0.00%
2019-08-05 0 0.730 0.620 0.770 - - 0 0 - 0.730 0.620 0.770 - - 0 - 0.00%
2019-08-02 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2019-08-01 0 0.730 0.560 0.770 - - 0 0 - 0.730 0.560 0.770 - - 0 - 0.00%
2019-07-31 0 0.730 0.640 0.760 - - 0 0 - 0.730 0.640 0.760 - - 0 - 0.00%
2019-07-30 0 0.730 0.600 0.740 - - 0 0 - 0.730 0.600 0.740 - - 0 - 0.00%
2019-07-29 0 0.730 0.560 0.730 - - 0 0 - 0.730 0.560 0.730 - - 0 - 0.00%
2019-07-26 0 0.730 0.670 0.730 0.730 0.770 214,300 162,101 0.7564 0.730 0.670 0.730 0.730 0.770 214,300 0.7564 5.80%
2019-07-25 0 0.690 0.630 0.700 0.690 0.690 15,500 10,695 0.6900 0.690 0.630 0.700 0.690 0.690 15,500 0.6900 -2.82%
2019-07-24 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2019-07-23 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - -2.74%
2019-07-22 0 0.730 0.660 0.750 - - 0 0 - 0.730 0.660 0.750 - - 0 - 0.00%
2019-07-19 0 0.730 0.670 0.760 - - 0 0 - 0.730 0.670 0.760 - - 0 - 0.00%
2019-07-18 0 0.730 0.660 0.730 0.600 0.740 201,500 122,065 0.6058 0.730 0.660 0.730 0.600 0.740 201,500 0.6058 0.00%
2019-07-17 0 0.730 0.680 0.750 - - 0 0 - 0.730 0.680 0.750 - - 0 - 0.00%
2019-07-16 0 0.730 0.690 0.740 0.680 0.740 38,500 26,620 0.6914 0.730 0.690 0.740 0.680 0.740 38,500 0.6914 -2.67%
2019-07-15 0 0.750 0.640 0.750 - - 0 0 - 0.750 0.640 0.750 - - 0 - -1.32%
2019-07-12 0 0.760 0.670 0.740 0.640 0.760 105,500 78,990 0.7487 0.760 0.670 0.740 0.640 0.760 105,500 0.7487 0.00%
2019-07-11 0 0.760 0.650 0.760 0.730 0.760 100,000 74,790 0.7479 0.760 0.650 0.760 0.730 0.760 100,000 0.7479 1.33%
2019-07-10 0 0.750 0.650 0.750 0.660 0.760 211,000 146,710 0.6953 0.750 0.650 0.750 0.660 0.760 211,000 0.6953 2.74%
2019-07-09 0 0.730 0.660 0.770 - - 0 0 - 0.730 0.660 0.770 - - 0 - 0.00%
2019-07-08 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2019-07-05 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - -3.95%
2019-07-04 0 0.760 0.760 0.800 0.710 0.730 15,500 11,175 0.7210 0.760 0.760 0.800 0.710 0.730 15,500 0.7210 4.11%
2019-07-03 0 0.730 0.660 0.750 - - 0 0 - 0.730 0.660 0.750 - - 0 - 0.00%
2019-07-02 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2019-06-28 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2019-06-27 0 0.730 0.680 0.730 0.720 0.730 43,000 31,090 0.7230 0.730 0.680 0.730 0.720 0.730 43,000 0.7230 0.00%
2019-06-26 0 0.730 0.640 0.730 0.640 0.730 100,500 68,395 0.6805 0.730 0.640 0.730 0.640 0.730 100,500 0.6805 5.80%
2019-06-25 0 0.690 0.630 0.690 0.640 0.700 111,000 74,100 0.6676 0.690 0.630 0.690 0.640 0.700 111,000 0.6676 1.47%
2019-06-24 0 0.680 0.650 0.680 0.630 0.680 10,500 6,985 0.6652 0.680 0.650 0.680 0.630 0.680 10,500 0.6652 -2.86%
2019-06-21 0 0.700 0.630 0.700 0.690 0.700 6,000 4,150 0.6917 0.700 0.630 0.700 0.690 0.700 6,000 0.6917 0.00%
2019-06-20 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2019-06-19 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2019-06-18 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2019-06-17 0 0.700 0.660 0.700 0.660 0.710 3,000 2,050 0.6833 0.700 0.660 0.700 0.660 0.710 3,000 0.6833 -1.41%
2019-06-14 0 0.710 0.690 0.710 0.680 0.720 24,000 16,460 0.6858 0.710 0.690 0.710 0.680 0.720 24,000 0.6858 0.00%
2019-06-13 0 0.710 0.680 0.710 0.680 0.730 70,000 47,705 0.6815 0.710 0.680 0.710 0.680 0.730 70,000 0.6815 4.41%
2019-06-12 0 0.680 0.680 0.700 0.650 0.700 368,000 247,555 0.6727 0.680 0.680 0.700 0.650 0.700 368,000 0.6727 -10.53%
2019-06-11 0 0.760 0.690 0.760 0.660 0.760 423,500 292,745 0.6913 0.760 0.690 0.760 0.660 0.760 423,500 0.6913 -1.30%
2019-06-10 0 0.770 0.770 0.850 0.670 0.770 205,500 145,015 0.7057 0.770 0.770 0.850 0.670 0.770 205,500 0.7057 6.94%
2019-06-06 0 0.720 0.700 0.730 0.700 0.730 143,000 101,090 0.7069 0.720 0.700 0.730 0.700 0.730 143,000 0.7069 -8.86%
2019-06-05 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2019-06-04 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2019-06-03 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -1.23%
2019-05-31 0 0.810 0.730 0.810 0.800 0.810 78,000 62,460 0.8008 0.810 0.730 0.810 0.800 0.810 78,000 0.8008 1.25%
2019-05-30 0 0.800 0.710 0.800 0.790 0.800 164,500 130,510 0.7934 0.800 0.710 0.800 0.790 0.800 164,500 0.7934 3.90%
2019-05-29 0 0.770 0.680 0.800 0.770 0.770 50,000 39,910 0.7982 0.770 0.680 0.800 0.770 0.770 50,000 0.7982 8.45%
2019-05-28 0 0.710 0.710 0.770 0.700 0.710 16,000 11,230 0.7019 0.710 0.710 0.770 0.700 0.710 16,000 0.7019 -11.25%
2019-05-27 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -1.23%
2019-05-24 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2019-05-23 0 0.810 0.720 0.810 0.700 0.810 52,500 42,250 0.8048 0.810 0.720 0.810 0.700 0.810 52,500 0.8048 1.25%
2019-05-22 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2019-05-21 0 0.810 0.720 0.810 0.700 0.810 64,000 50,470 0.7886 0.810 0.720 0.810 0.700 0.810 64,000 0.7886 0.00%
2019-05-20 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - 0.00%
2019-05-17 0 0.810 0.700 0.810 0.700 0.810 203,000 161,245 0.7943 0.810 0.700 0.810 0.700 0.810 203,000 0.7943 2.53%
2019-05-16 0 0.790 0.680 0.790 0.720 0.860 558,000 476,530 0.8540 0.790 0.680 0.790 0.720 0.860 558,000 0.8540 9.72%
2019-05-15 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2019-05-14 0 0.720 0.610 0.740 - - 0 0 - 0.720 0.610 0.740 - - 0 - 0.00%
2019-05-10 0 0.720 0.690 0.740 0.600 0.740 40,500 27,085 0.6688 0.720 0.690 0.740 0.600 0.740 40,500 0.6688 1.41%
2019-05-09 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2019-05-08 0 0.710 0.670 0.720 0.690 0.720 23,000 15,905 0.6915 0.710 0.670 0.720 0.690 0.720 23,000 0.6915 2.90%
2019-05-07 0 0.690 0.670 0.740 0.630 0.690 42,500 27,280 0.6419 0.690 0.670 0.740 0.630 0.690 42,500 0.6419 -4.17%
2019-05-06 0 0.720 0.670 0.720 0.610 0.720 644,000 396,525 0.6157 0.720 0.670 0.720 0.610 0.720 644,000 0.6157 -6.49%
2019-05-03 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2019-05-02 0 0.770 0.670 0.770 0.750 0.770 23,000 17,700 0.7696 0.770 0.670 0.770 0.750 0.770 23,000 0.7696 4.05%
2019-04-30 0 0.740 0.710 0.740 0.670 0.790 62,500 44,895 0.7183 0.740 0.710 0.740 0.670 0.790 62,500 0.7183 10.45%
2019-04-29 0 0.670 0.660 0.730 0.670 0.740 11,000 7,805 0.7095 0.670 0.660 0.730 0.670 0.740 11,000 0.7095 -10.67%
2019-04-26 0 0.750 0.730 0.770 0.720 0.750 96,500 69,765 0.7230 0.750 0.730 0.770 0.720 0.750 96,500 0.7230 4.17%
2019-04-25 0 0.720 0.720 0.750 0.720 0.760 47,000 34,810 0.7406 0.720 0.720 0.750 0.720 0.760 47,000 0.7406 -5.26%
2019-04-24 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2019-04-23 0 0.770 0.720 0.770 0.740 0.770 80,500 59,855 0.7435 0.770 0.720 0.770 0.740 0.770 80,500 0.7435 -1.28%
2019-04-18 0 0.780 0.730 0.810 - - 0 0 - 0.780 0.730 0.810 - - 0 - 0.00%
2019-04-17 0 0.780 0.760 0.780 0.740 0.800 148,500 113,850 0.7667 0.780 0.760 0.780 0.740 0.800 148,500 0.7667 2.63%
2019-04-16 0 0.760 0.730 0.760 0.720 0.770 157,500 117,390 0.7453 0.760 0.730 0.760 0.720 0.770 157,500 0.7453 1.33%
2019-04-15 0 0.750 0.750 0.770 0.750 0.810 771,500 591,070 0.7661 0.750 0.750 0.770 0.750 0.810 771,500 0.7661 -10.71%
2019-04-12 0 0.840 0.810 0.850 0.800 0.980 1,440,000 1,293,445 0.8982 0.840 0.810 0.850 0.800 0.980 1,440,000 0.8982 5.00%
2019-04-11 0 0.800 0.780 0.800 0.750 0.840 510,000 400,300 0.7849 0.800 0.780 0.800 0.750 0.840 510,000 0.7849 -4.76%
2019-04-10 0 0.840 0.770 0.840 0.710 0.850 1,233,500 964,205 0.7817 0.840 0.770 0.840 0.710 0.850 1,233,500 0.7817 -5.62%
2019-04-09 0 0.890 0.810 0.890 0.750 0.890 971,000 764,140 0.7870 0.890 0.810 0.890 0.750 0.890 971,000 0.7870 0.00%
2019-04-08 0 0.890 0.860 0.900 0.830 0.890 10,500 8,925 0.8500 0.890 0.860 0.900 0.830 0.890 10,500 0.8500 -1.11%
2019-04-04 0 0.900 0.820 0.900 0.800 0.910 21,500 18,125 0.8430 0.900 0.820 0.900 0.800 0.910 21,500 0.8430 -2.17%
2019-04-03 0 0.920 0.920 0.930 0.790 0.870 8,500 7,075 0.8324 0.920 0.920 0.930 0.790 0.870 8,500 0.8324 1.10%
2019-04-02 0 0.910 0.910 0.940 0.760 0.900 61,000 53,620 0.8790 0.910 0.910 0.940 0.760 0.900 61,000 0.8790 3.41%
2019-04-01 0 0.880 0.790 0.890 0.790 0.880 2,500 2,125 0.8500 0.880 0.790 0.890 0.790 0.880 2,500 0.8500 -2.22%
2019-03-29 0 0.900 0.820 0.900 0.900 0.900 17,000 15,300 0.9000 0.900 0.820 0.900 0.900 0.900 17,000 0.9000 4.65%
2019-03-28 0 0.860 0.710 0.900 - - 0 0 - 0.860 0.710 0.900 - - 0 - 0.00%
2019-03-27 0 0.860 0.710 0.860 - - 0 0 - 0.860 0.710 0.860 - - 0 - 0.00%
2019-03-26 0 0.860 0.730 0.900 - - 0 0 - 0.860 0.730 0.900 - - 0 - 0.00%
2019-03-25 0 0.860 0.720 0.900 0.860 0.860 1,500 1,290 0.8600 0.860 0.720 0.900 0.860 0.860 1,500 0.8600 0.00%
2019-03-22 0 0.860 0.840 0.900 - - 0 0 - 0.860 0.840 0.900 - - 0 - 0.00%
2019-03-21 0 0.860 0.740 0.860 0.860 0.860 500 430 0.8600 0.860 0.740 0.860 0.860 0.860 500 0.8600 -4.44%
2019-03-20 0 0.900 0.710 0.900 - - 0 0 - 0.900 0.710 0.900 - - 0 - 0.00%
2019-03-19 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%
2019-03-18 0 0.900 0.730 0.900 - - 0 0 - 0.900 0.730 0.900 - - 0 - 0.00%
2019-03-15 0 0.900 0.880 0.900 0.880 0.900 29,000 25,770 0.8886 0.900 0.880 0.900 0.880 0.900 29,000 0.8886 2.27%
2019-03-14 0 0.880 0.800 0.880 0.800 0.880 5,000 4,200 0.8400 0.880 0.800 0.880 0.800 0.880 5,000 0.8400 10.00%
2019-03-13 0 0.800 0.770 0.800 0.800 0.810 9,500 7,645 0.8047 0.800 0.770 0.800 0.800 0.810 9,500 0.8047 -10.11%
2019-03-12 0 0.890 0.880 0.890 0.890 0.960 15,000 13,445 0.8963 0.890 0.880 0.890 0.890 0.960 15,000 0.8963 1.14%
2019-03-11 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - -2.22%
2019-03-08 0 0.900 0.820 0.900 0.890 0.940 1,500 1,360 0.9067 0.900 0.820 0.900 0.890 0.940 1,500 0.9067 4.65%
2019-03-07 0 0.860 0.800 0.900 0.850 0.900 5,000 4,420 0.8840 0.860 0.800 0.900 0.850 0.900 5,000 0.8840 -8.51%
2019-03-06 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2019-03-05 0 0.940 0.880 0.960 0.940 0.970 4,000 3,815 0.9538 0.940 0.880 0.960 0.940 0.970 4,000 0.9538 5.62%
2019-03-04 0 0.890 0.800 0.900 - - 0 0 - 0.890 0.800 0.900 - - 0 - 0.00%
2019-03-01 0 0.890 0.830 0.890 0.830 0.890 37,000 30,985 0.8374 0.890 0.830 0.890 0.830 0.890 37,000 0.8374 0.00%
2019-02-28 0 0.890 0.850 0.980 - - 0 0 - 0.890 0.850 0.980 - - 0 - 0.00%
2019-02-27 0 0.890 0.890 0.950 0.850 0.850 30,000 25,500 0.8500 0.890 0.890 0.950 0.850 0.850 30,000 0.8500 -9.18%
2019-02-26 0 0.980 0.850 0.980 0.980 0.980 42,500 41,650 0.9800 0.980 0.850 0.980 0.980 0.980 42,500 0.9800 -1.01%
2019-02-25 0 0.990 0.790 0.990 - - 0 0 - 0.990 0.790 0.990 - - 0 - -1.00%
2019-02-22 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2019-02-21 0 1.000 0.790 1.000 - - 0 0 - 1.000 0.790 1.000 - - 0 - 0.00%
2019-02-20 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2019-02-19 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - -3.85%
2019-02-18 0 1.040 0.880 1.040 - - 0 0 - 1.040 0.880 1.040 - - 0 - 0.00%
2019-02-15 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - -0.95%
2019-02-14 0 1.050 1.030 1.050 1.030 1.090 153,500 161,225 1.0503 1.050 1.030 1.050 1.030 1.090 153,500 1.0503 0.00%
2019-02-13 0 1.050 1.030 1.060 1.030 1.060 244,500 256,005 1.0471 1.050 1.030 1.060 1.030 1.060 244,500 1.0471 1.94%
2019-02-12 0 1.030 0.950 1.030 1.050 1.070 144,000 151,940 1.0551 1.030 0.950 1.030 1.050 1.070 144,000 1.0551 -1.90%
2019-02-11 0 1.050 1.000 1.050 1.030 1.090 121,500 126,855 1.0441 1.050 1.000 1.050 1.030 1.090 121,500 1.0441 0.00%
2019-02-08 0 1.050 0.880 1.070 1.050 1.080 42,500 44,900 1.0565 1.050 0.880 1.070 1.050 1.080 42,500 1.0565 -3.67%
2019-02-04 0 1.090 0.890 1.090 1.090 1.090 37,000 40,330 1.0900 1.090 0.890 1.090 1.090 1.090 37,000 1.0900 0.00%
2019-02-01 0 1.090 0.960 1.090 1.090 1.090 18,000 19,620 1.0900 1.090 0.960 1.090 1.090 1.090 18,000 1.0900 0.00%
2019-01-31 0 1.090 1.010 1.090 0.940 1.090 21,000 21,830 1.0395 1.090 1.010 1.090 0.940 1.090 21,000 1.0395 -0.91%
2019-01-30 0 1.100 1.080 1.100 1.080 1.110 369,000 401,610 1.0884 1.100 1.080 1.100 1.080 1.110 369,000 1.0884 -0.90%
2019-01-29 0 1.110 1.000 1.110 1.100 1.130 74,000 81,740 1.1046 1.110 1.000 1.110 1.100 1.130 74,000 1.1046 -1.77%
2019-01-28 0 1.130 0.920 1.130 1.110 1.130 44,500 49,665 1.1161 1.130 0.920 1.130 1.110 1.130 44,500 1.1161 0.00%
2019-01-25 0 1.130 1.130 1.140 1.090 1.130 404,500 454,090 1.1226 1.130 1.130 1.140 1.090 1.130 404,500 1.1226 0.89%
2019-01-24 0 1.120 1.110 1.130 1.080 1.130 744,000 820,430 1.1027 1.120 1.110 1.130 1.080 1.130 744,000 1.1027 1.82%
2019-01-23 0 1.100 1.090 1.110 1.100 1.110 566,000 626,605 1.1071 1.100 1.090 1.110 1.100 1.110 566,000 1.1071 -0.90%
2019-01-22 0 1.110 1.050 1.110 1.100 1.120 529,500 587,305 1.1092 1.110 1.050 1.110 1.100 1.120 529,500 1.1092 0.00%
2019-01-21 0 1.110 1.060 1.110 1.080 1.130 164,000 179,275 1.0931 1.110 1.060 1.110 1.080 1.130 164,000 1.0931 2.78%
2019-01-18 0 1.080 1.080 1.110 1.060 1.130 248,000 272,335 1.0981 1.080 1.080 1.110 1.060 1.130 248,000 1.0981 -1.82%
2019-01-17 0 1.100 1.060 1.100 1.010 1.100 756,000 807,725 1.0684 1.100 1.060 1.100 1.010 1.100 756,000 1.0684 3.77%
2019-01-16 0 1.060 1.040 1.060 1.020 1.120 1,021,000 1,068,330 1.0464 1.060 1.040 1.060 1.020 1.120 1,021,000 1.0464 3.92%
2019-01-15 0 1.020 1.020 1.030 1.010 1.080 525,500 542,650 1.0326 1.020 1.020 1.030 1.010 1.080 525,500 1.0326 -1.92%
2019-01-14 0 1.040 1.000 1.040 1.000 1.040 12,000 12,220 1.0183 1.040 1.000 1.040 1.000 1.040 12,000 1.0183 1.96%
2019-01-11 0 1.020 1.010 1.040 1.000 1.090 386,000 400,500 1.0376 1.020 1.010 1.040 1.000 1.090 386,000 1.0376 -2.86%
2019-01-10 0 1.050 1.050 1.090 0.900 1.150 848,000 875,360 1.0323 1.050 1.050 1.090 0.900 1.150 848,000 1.0323 17.98%
2019-01-09 0 0.890 0.780 0.890 0.890 0.900 170,000 152,500 0.8971 0.890 0.780 0.890 0.890 0.900 170,000 0.8971 1.14%
2019-01-08 0 0.880 0.880 0.900 0.880 0.910 229,500 205,545 0.8956 0.880 0.880 0.900 0.880 0.910 229,500 0.8956 -1.12%
2019-01-07 0 0.890 0.880 0.890 0.890 0.910 197,000 177,750 0.9023 0.890 0.880 0.890 0.890 0.910 197,000 0.9023 1.14%
2019-01-04 0 0.880 0.830 0.880 0.880 0.910 43,500 39,070 0.8982 0.880 0.830 0.880 0.880 0.910 43,500 0.8982 -5.38%
2019-01-03 0 0.930 0.930 0.940 0.880 0.880 85,500 75,845 0.8871 0.930 0.930 0.940 0.880 0.880 85,500 0.8871 5.68%
2019-01-02 0 0.880 0.660 0.880 - - 0 0 - 0.880 0.660 0.880 - - 0 - 0.00%
2018-12-31 0 0.880 0.650 0.880 - - 0 0 - 0.880 0.650 0.880 - - 0 - -1.12%
2018-12-28 0 0.890 0.790 0.890 0.880 0.890 361,000 319,875 0.8861 0.890 0.790 0.890 0.880 0.890 361,000 0.8861 1.14%
2018-12-27 0 0.880 0.880 0.890 0.840 0.880 145,000 126,500 0.8724 0.880 0.880 0.890 0.840 0.880 145,000 0.8724 0.00%
2018-12-24 0 0.880 0.680 0.880 0.850 0.880 150,000 128,550 0.8570 0.880 0.680 0.880 0.850 0.880 150,000 0.8570 3.53%
2018-12-21 0 0.850 0.710 0.920 0.750 0.850 469,500 381,065 0.8116 0.850 0.710 0.920 0.750 0.850 469,500 0.8116 6.25%
2018-12-20 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -2.44%
2018-12-19 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2018-12-18 0 0.820 0.740 0.820 - - 200,000 162,000 0.8100 0.820 0.740 0.820 - - 200,000 0.8100 -1.20%
2018-12-17 0 0.830 0.750 0.830 0.840 0.840 20,000 16,800 0.8400 0.830 0.750 0.830 0.840 0.840 20,000 0.8400 -1.19%
2018-12-14 0 0.840 0.840 0.850 0.830 0.840 117,000 97,655 0.8347 0.840 0.840 0.850 0.830 0.840 117,000 0.8347 2.44%
2018-12-13 0 0.820 0.750 0.820 0.810 0.820 120,000 98,220 0.8185 0.820 0.750 0.820 0.810 0.820 120,000 0.8185 1.23%
2018-12-12 0 0.810 0.670 0.810 - - 0 0 - 0.810 0.670 0.810 - - 0 - -1.22%
2018-12-11 0 0.820 0.720 0.820 0.770 0.830 122,000 95,660 0.7841 0.820 0.720 0.820 0.770 0.830 122,000 0.7841 7.89%
2018-12-10 0 0.760 0.680 0.760 0.760 0.760 260,000 197,600 0.7600 0.760 0.680 0.760 0.760 0.760 260,000 0.7600 -2.56%
2018-12-07 0 0.780 0.750 0.780 0.700 0.800 143,500 105,545 0.7355 0.780 0.750 0.780 0.700 0.800 143,500 0.7355 6.85%
2018-12-06 0 0.730 0.590 0.730 0.730 0.740 375,500 273,355 0.7280 0.730 0.590 0.730 0.730 0.740 375,500 0.7280 1.39%
2018-12-05 0 0.720 0.720 0.750 0.700 0.720 289,000 206,120 0.7132 0.720 0.720 0.750 0.700 0.720 289,000 0.7132 1.41%
2018-12-04 0 0.710 0.710 0.740 0.710 0.710 80,000 56,800 0.7100 0.710 0.710 0.740 0.710 0.710 80,000 0.7100 2.90%
2018-12-03 0 0.690 0.690 0.730 0.680 0.690 215,500 148,075 0.6871 0.690 0.690 0.730 0.680 0.690 215,500 0.6871 1.47%
2018-11-30 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2018-11-29 0 0.680 0.680 0.690 0.650 0.690 8,500 5,585 0.6571 0.680 0.680 0.690 0.650 0.690 8,500 0.6571 4.62%
2018-11-28 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2018-11-27 0 0.660 0.610 0.660 0.650 0.660 57,000 37,550 0.6588 0.660 0.610 0.660 0.650 0.660 57,000 0.6588 8.20%
2018-11-26 0 0.610 0.610 0.680 0.600 0.680 61,000 37,140 0.6089 0.610 0.610 0.680 0.600 0.680 61,000 0.6089 -1.61%
2018-11-23 0 0.620 0.620 0.690 0.600 0.620 246,000 149,025 0.6058 0.620 0.620 0.690 0.600 0.620 246,000 0.6058 -8.82%
2018-11-22 0 0.680 0.600 0.800 - - 0 0 - 0.680 0.600 0.800 - - 0 - 0.00%
2018-11-21 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 7.94%
2018-11-20 0 0.630 0.590 0.690 0.630 0.630 10,500 6,650 0.6333 0.630 0.590 0.690 0.630 0.630 10,500 0.6333 -8.70%
2018-11-19 0 0.690 0.630 0.690 0.690 0.690 500 345 0.6900 0.690 0.630 0.690 0.690 0.690 500 0.6900 0.00%
2018-11-16 0 0.690 0.560 0.720 - - 0 0 - 0.690 0.560 0.720 - - 0 - 0.00%
2018-11-15 0 0.690 0.690 0.750 - - 0 0 - 0.690 0.690 0.750 - - 0 - 0.00%
2018-11-14 0 0.690 0.610 0.720 0.690 0.760 203,500 153,665 0.7551 0.690 0.610 0.720 0.690 0.760 203,500 0.7551 -6.76%
2018-11-13 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2018-11-12 0 0.740 0.690 0.740 0.800 0.800 2,000 1,600 0.8000 0.740 0.690 0.740 0.800 0.800 2,000 0.8000 -1.33%
2018-11-09 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2018-11-08 0 0.760 0.580 0.760 0.770 0.800 13,000 10,040 0.7723 0.760 0.580 0.760 0.770 0.800 13,000 0.7723 11.76%
2018-11-07 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2018-11-06 0 0.680 0.680 0.800 - - 0 0 - 0.680 0.680 0.800 - - 0 - 0.00%
2018-11-05 0 0.680 0.580 0.790 0.670 0.680 39,000 26,440 0.6779 0.680 0.580 0.790 0.670 0.680 39,000 0.6779 0.00%
2018-11-02 0 0.680 0.580 0.680 0.510 0.680 40,000 25,640 0.6410 0.680 0.580 0.680 0.510 0.680 40,000 0.6410 0.00%
2018-11-01 0 0.680 0.580 0.700 0.680 0.680 27,000 18,360 0.6800 0.680 0.580 0.700 0.680 0.680 27,000 0.6800 0.00%
2018-10-31 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2018-10-30 0 0.680 0.580 0.680 0.630 0.680 30,500 19,240 0.6308 0.680 0.580 0.680 0.630 0.680 30,500 0.6308 7.94%
2018-10-29 0 0.630 0.520 0.630 - - 0 0 - 0.630 0.520 0.630 - - 0 - 0.00%
2018-10-26 0 0.630 0.530 0.630 0.550 0.630 31,500 17,505 0.5557 0.630 0.530 0.630 0.550 0.630 31,500 0.5557 -1.56%
2018-10-25 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - -1.54%
2018-10-24 0 0.650 0.560 0.650 0.590 0.650 30,500 19,365 0.6349 0.650 0.560 0.650 0.590 0.650 30,500 0.6349 0.00%
2018-10-23 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - -2.99%
2018-10-22 0 0.670 0.660 0.670 0.600 0.680 24,000 15,590 0.6496 0.670 0.660 0.670 0.600 0.680 24,000 0.6496 -2.90%
2018-10-19 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2018-10-18 0 0.690 0.560 0.690 - - 0 0 - 0.690 0.560 0.690 - - 0 - -1.43%
2018-10-16 0 0.700 0.700 0.730 0.500 0.650 15,000 8,100 0.5400 0.700 0.700 0.730 0.500 0.650 15,000 0.5400 -4.11%
2018-10-15 0 0.730 0.600 0.730 0.600 0.770 112,000 67,345 0.6013 0.730 0.600 0.730 0.600 0.770 112,000 0.6013 10.61%
2018-10-12 0 0.660 0.660 0.730 0.660 0.750 19,500 13,005 0.6669 0.660 0.660 0.730 0.660 0.750 19,500 0.6669 0.00%
2018-10-11 0 0.660 0.650 0.680 0.660 0.660 23,500 15,725 0.6691 0.660 0.650 0.680 0.660 0.660 23,500 0.6691 -8.33%
2018-10-10 0 0.720 0.720 0.730 0.720 0.720 500 360 0.7200 0.720 0.720 0.730 0.720 0.720 500 0.7200 -2.70%
2018-10-09 0 0.740 0.660 0.800 - - 0 0 - 0.740 0.660 0.800 - - 0 - 0.00%
2018-10-08 0 0.740 0.670 0.800 - - 0 0 - 0.740 0.670 0.800 - - 0 - 0.00%
2018-10-05 0 0.740 0.660 0.750 0.740 0.740 10,000 7,400 0.7400 0.740 0.660 0.750 0.740 0.740 10,000 0.7400 -1.33%
2018-10-04 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - -1.32%
2018-10-03 0 0.760 0.640 0.800 - - 0 0 - 0.760 0.640 0.800 - - 0 - 0.00%
2018-10-02 0 0.760 0.640 0.760 - - 0 0 - 0.760 0.640 0.760 - - 0 - -2.56%
2018-09-28 0 0.780 0.780 0.790 0.650 0.650 500 325 0.6500 0.780 0.780 0.790 0.650 0.650 500 0.6500 0.00%
2018-09-27 0 0.780 0.610 0.780 0.780 0.780 1,000 780 0.7800 0.780 0.610 0.780 0.780 0.780 1,000 0.7800 5.41%
2018-09-26 0 0.740 0.650 0.740 0.700 0.790 49,000 34,870 0.7116 0.740 0.650 0.740 0.700 0.790 49,000 0.7116 8.82%
2018-09-24 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2018-09-21 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - -1.45%
2018-09-20 0 0.690 0.610 0.690 0.690 0.690 44,000 30,360 0.6900 0.690 0.610 0.690 0.690 0.690 44,000 0.6900 13.11%
2018-09-19 0 0.610 0.610 0.700 - - 0 0 - 0.610 0.610 0.700 - - 0 - 0.00%
2018-09-18 0 0.610 0.610 0.660 0.600 0.620 96,500 59,150 0.6130 0.610 0.610 0.660 0.600 0.620 96,500 0.6130 -3.17%
2018-09-17 0 0.630 0.620 0.700 0.630 0.630 122,500 77,175 0.6300 0.630 0.620 0.700 0.630 0.630 122,500 0.6300 0.00%
2018-09-14 0 0.630 0.630 0.700 0.620 0.660 490,000 314,015 0.6408 0.630 0.630 0.700 0.620 0.660 490,000 0.6408 -7.35%
2018-09-13 0 0.680 0.680 0.700 0.660 0.690 255,500 171,255 0.6703 0.680 0.680 0.700 0.660 0.690 255,500 0.6703 -2.86%
2018-09-12 0 0.700 0.680 0.700 0.690 0.700 76,500 53,435 0.6985 0.700 0.680 0.700 0.690 0.700 76,500 0.6985 1.45%
2018-09-11 0 0.690 0.690 0.800 0.690 0.690 5,000 3,450 0.6900 0.690 0.690 0.800 0.690 0.690 5,000 0.6900 0.00%
2018-09-10 0 0.690 0.690 0.800 0.690 0.690 11,000 7,590 0.6900 0.690 0.690 0.800 0.690 0.690 11,000 0.6900 -2.82%
2018-09-07 0 0.710 0.710 0.750 0.710 0.710 50,000 35,500 0.7100 0.710 0.710 0.750 0.710 0.710 50,000 0.7100 0.00%
2018-09-06 0 0.710 0.710 0.790 0.710 0.720 64,500 45,940 0.7122 0.710 0.710 0.790 0.710 0.720 64,500 0.7122 1.43%
2018-09-05 0 0.700 0.700 0.800 0.690 0.700 41,500 28,890 0.6961 0.700 0.700 0.800 0.690 0.700 41,500 0.6961 -1.41%
2018-09-04 0 0.710 0.700 0.800 0.710 0.710 4,000 2,840 0.7100 0.710 0.700 0.800 0.710 0.710 4,000 0.7100 0.00%
2018-09-03 0 0.710 0.710 0.780 0.710 0.710 24,500 17,395 0.7100 0.710 0.710 0.780 0.710 0.710 24,500 0.7100 -4.05%
2018-08-31 0 0.740 0.700 0.810 0.680 0.740 471,500 334,945 0.7104 0.740 0.700 0.810 0.680 0.740 471,500 0.7104 0.00%
2018-08-30 0 0.740 0.740 0.760 0.740 0.740 889,500 838,725 0.9429 0.740 0.740 0.760 0.740 0.740 889,500 0.9429 -6.33%
2018-08-29 0 0.790 0.740 0.790 0.780 0.800 21,000 16,505 0.7860 0.790 0.740 0.790 0.780 0.800 21,000 0.7860 2.60%
2018-08-28 0 0.770 0.740 0.770 0.770 0.770 53,000 40,810 0.7700 0.770 0.740 0.770 0.770 0.770 53,000 0.7700 -7.23%
2018-08-27 0 0.830 0.810 0.850 0.720 0.940 1,206,000 1,109,310 0.9198 0.830 0.810 0.850 0.720 0.940 1,206,000 0.9198 6.41%
2018-08-24 0 0.780 0.720 0.780 0.780 0.790 2,500 1,970 0.7880 0.780 0.720 0.780 0.780 0.790 2,500 0.7880 6.85%
2018-08-23 0 0.730 0.720 0.780 0.720 0.730 254,000 183,885 0.7240 0.730 0.720 0.780 0.720 0.730 254,000 0.7240 -2.67%
2018-08-22 0 0.750 0.750 0.810 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.810 0.750 0.750 10,000 0.7500 -2.60%
2018-08-21 0 0.770 0.760 0.800 - - 0 0 - 0.770 0.760 0.800 - - 0 - 0.00%
2018-08-20 0 0.770 0.770 0.830 - - 0 0 - 0.770 0.770 0.830 - - 0 - 0.00%
2018-08-17 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2018-08-16 0 0.770 0.750 0.770 0.750 0.790 141,000 107,360 0.7614 0.770 0.750 0.770 0.750 0.790 141,000 0.7614 0.00%
2018-08-15 0 0.770 0.770 0.800 0.760 0.770 115,000 88,500 0.7696 0.770 0.770 0.800 0.760 0.770 115,000 0.7696 -3.75%
2018-08-14 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2018-08-13 0 0.810 0.810 0.850 - - 0 0 - 0.810 0.810 0.850 - - 0 - 1.25%
2018-08-10 0 0.800 0.760 0.860 0.800 0.800 9,500 7,600 0.8000 0.800 0.760 0.860 0.800 0.800 9,500 0.8000 -1.23%
2018-08-09 0 0.810 0.810 0.830 0.800 0.800 30,500 24,400 0.8000 0.810 0.810 0.830 0.800 0.800 30,500 0.8000 -5.81%
2018-08-08 0 0.860 0.800 0.860 0.850 0.880 20,500 17,955 0.8759 0.860 0.800 0.860 0.850 0.880 20,500 0.8759 6.17%
2018-08-07 0 0.810 0.810 0.880 0.800 0.800 36,500 29,200 0.8000 0.810 0.810 0.880 0.800 0.800 36,500 0.8000 1.25%
2018-08-06 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2018-08-03 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.740 0.800 0.800 0.800 2,000 0.8000 0.00%
2018-08-02 0 0.800 0.730 0.800 0.800 0.800 2,500 2,000 0.8000 0.800 0.730 0.800 0.800 0.800 2,500 0.8000 0.00%
2018-08-01 0 0.800 0.740 0.880 - - 0 0 - 0.800 0.740 0.880 - - 0 - 0.00%
2018-07-31 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.790 0.800 0.800 0.800 4,000 0.8000 0.00%
2018-07-30 0 0.800 0.790 0.870 - - 0 0 - 0.800 0.790 0.870 - - 0 - 0.00%
2018-07-27 0 0.800 0.800 0.870 - - 0 0 - 0.800 0.800 0.870 - - 0 - 0.00%
2018-07-26 0 0.800 0.800 0.880 - - 0 0 - 0.800 0.800 0.880 - - 0 - 0.00%
2018-07-25 0 0.800 0.800 0.880 - - 0 0 - 0.800 0.800 0.880 - - 0 - 0.00%
2018-07-24 0 0.800 0.800 0.810 0.800 0.800 13,000 10,400 0.8000 0.800 0.800 0.810 0.800 0.800 13,000 0.8000 0.00%
2018-07-23 0 0.800 0.800 0.870 0.800 0.800 8,500 6,800 0.8000 0.800 0.800 0.870 0.800 0.800 8,500 0.8000 0.00%
2018-07-20 0 0.800 0.800 0.870 0.800 0.800 3,000 2,400 0.8000 0.800 0.800 0.870 0.800 0.800 3,000 0.8000 0.00%
2018-07-19 0 0.800 0.790 0.800 0.800 0.800 35,000 28,000 0.8000 0.800 0.790 0.800 0.800 0.800 35,000 0.8000 -1.23%
2018-07-18 0 0.810 0.800 0.880 0.800 0.810 1,000 805 0.8050 0.810 0.800 0.880 0.800 0.810 1,000 0.8050 0.00%
2018-07-17 0 0.810 0.810 0.860 0.800 0.820 1,000 810 0.8100 0.810 0.810 0.860 0.800 0.820 1,000 0.8100 -1.22%
2018-07-16 0 0.820 0.820 0.880 0.800 0.850 2,500 2,060 0.8240 0.820 0.820 0.880 0.800 0.850 2,500 0.8240 -7.87%
2018-07-13 0 0.890 0.820 0.890 0.810 0.900 12,000 10,395 0.8663 0.890 0.820 0.890 0.810 0.900 12,000 0.8663 9.88%
2018-07-12 0 0.810 0.810 0.860 0.800 0.810 57,500 46,535 0.8093 0.810 0.810 0.860 0.800 0.810 57,500 0.8093 0.00%
2018-07-11 0 0.810 0.810 0.860 0.810 0.820 93,000 75,710 0.8141 0.810 0.810 0.860 0.810 0.820 93,000 0.8141 -1.22%
2018-07-10 0 0.820 0.810 0.890 0.810 0.890 12,000 9,860 0.8217 0.820 0.810 0.890 0.810 0.890 12,000 0.8217 -10.87%
2018-07-09 0 0.920 0.820 0.920 0.810 0.920 52,500 43,530 0.8291 0.920 0.820 0.920 0.810 0.920 52,500 0.8291 5.75%
2018-07-06 0 0.870 0.810 0.880 0.870 0.880 67,000 58,360 0.8710 0.870 0.810 0.880 0.870 0.880 67,000 0.8710 2.35%
2018-07-05 0 0.850 0.810 0.870 - - 0 0 - 0.850 0.810 0.870 - - 0 - 0.00%
2018-07-04 0 0.850 0.850 0.930 0.810 0.810 8,500 6,885 0.8100 0.850 0.850 0.930 0.810 0.810 8,500 0.8100 -1.16%
2018-07-03 0 0.860 0.810 0.910 0.860 0.860 2,000 1,720 0.8600 0.860 0.810 0.910 0.860 0.860 2,000 0.8600 0.00%
2018-06-29 0 0.860 0.860 0.900 0.840 0.950 387,500 342,835 0.8847 0.860 0.860 0.900 0.840 0.950 387,500 0.8847 8.86%
2018-06-28 0 0.790 0.780 0.790 0.770 0.860 273,000 216,630 0.7935 0.790 0.780 0.790 0.770 0.860 273,000 0.7935 -3.66%
2018-06-27 0 0.820 0.820 0.890 0.820 0.820 72,500 59,450 0.8200 0.820 0.820 0.890 0.820 0.820 72,500 0.8200 -7.87%
2018-06-26 0 0.890 0.820 0.900 0.820 0.890 4,000 3,350 0.8375 0.890 0.820 0.900 0.820 0.890 4,000 0.8375 8.54%
2018-06-25 0 0.820 0.810 0.820 0.810 0.860 220,000 183,950 0.8361 0.820 0.810 0.820 0.810 0.860 220,000 0.8361 -7.87%
2018-06-22 0 0.890 0.860 0.900 0.890 0.900 45,500 40,780 0.8963 0.890 0.860 0.900 0.890 0.900 45,500 0.8963 -1.11%
2018-06-21 0 0.900 0.900 0.930 0.900 0.910 211,500 192,350 0.9095 0.900 0.900 0.930 0.900 0.910 211,500 0.9095 -2.17%
2018-06-20 0 0.920 0.900 0.930 0.920 0.960 2,037,572 1,727,584 0.8479 0.920 0.900 0.930 0.920 0.960 2,037,572 0.8479 1.10%
2018-06-19 0 0.910 0.900 0.960 0.900 0.970 281,000 265,395 0.9445 0.910 0.900 0.960 0.900 0.970 281,000 0.9445 0.00%
2018-06-15 0 0.910 0.910 0.940 0.910 0.940 64,000 59,560 0.9306 0.910 0.910 0.940 0.910 0.940 64,000 0.9306 -3.19%
2018-06-14 0 0.940 0.940 0.950 0.890 0.950 467,500 431,395 0.9228 0.940 0.940 0.950 0.890 0.950 467,500 0.9228 0.00%
2018-06-13 0 0.940 0.940 0.950 0.880 0.960 896,500 821,330 0.9162 0.940 0.940 0.950 0.880 0.960 896,500 0.9162 2.17%
2018-06-12 0 0.920 0.910 0.920 0.910 0.930 389,500 358,610 0.9207 0.920 0.910 0.920 0.910 0.930 389,500 0.9207 -5.15%
2018-06-11 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2018-06-08 0 0.970 0.930 0.970 0.880 0.970 468,070 449,892 0.9612 0.970 0.930 0.970 0.880 0.970 468,070 0.9612 0.00%
2018-06-07 0 0.970 0.950 0.970 0.970 0.970 65,000 63,050 0.9700 0.970 0.950 0.970 0.970 0.970 65,000 0.9700 0.00%
2018-06-06 0 0.970 0.950 0.970 0.960 0.980 529,000 512,640 0.9691 0.970 0.950 0.970 0.960 0.980 529,000 0.9691 -1.02%
2018-06-05 0 0.980 0.950 0.980 0.950 0.990 830,000 804,770 0.9696 0.980 0.950 0.980 0.950 0.990 830,000 0.9696 3.16%
2018-06-04 0 0.950 0.900 0.950 0.910 0.950 172,000 162,600 0.9453 0.950 0.900 0.950 0.910 0.950 172,000 0.9453 0.00%
2018-06-01 0 0.950 0.920 0.950 0.970 0.990 69,000 67,730 0.9816 0.950 0.920 0.950 0.970 0.990 69,000 0.9816 2.15%
2018-05-31 0 0.930 0.930 0.970 0.860 0.970 411,124 391,177 0.9515 0.930 0.930 0.970 0.860 0.970 411,124 0.9515 3.33%
2018-05-30 0 0.900 0.860 0.900 0.900 0.900 1,000 900 0.9000 0.900 0.860 0.900 0.900 0.900 1,000 0.9000 -3.23%
2018-05-29 0 0.930 0.910 0.950 0.910 0.960 690,000 650,330 0.9425 0.930 0.910 0.950 0.910 0.960 690,000 0.9425 -1.06%
2018-05-28 0 0.940 0.940 0.950 0.900 1.000 562,570 537,676 0.9557 0.940 0.940 0.950 0.900 1.000 562,570 0.9557 1.08%
2018-05-25 0 0.930 0.900 0.930 0.920 0.970 1,041,000 991,045 0.9520 0.930 0.900 0.930 0.920 0.970 1,041,000 0.9520 -4.12%
2018-05-24 0 0.970 0.960 1.020 0.840 1.000 888,070 807,982 0.9098 0.970 0.960 1.020 0.840 1.000 888,070 0.9098 15.48%
2018-05-23 0 0.840 0.840 0.850 0.830 0.940 529,000 467,740 0.8842 0.840 0.840 0.850 0.830 0.940 529,000 0.8842 -2.33%
2018-05-21 0 0.860 0.860 0.920 0.860 0.900 61,000 54,525 0.8939 0.860 0.860 0.920 0.860 0.900 61,000 0.8939 -4.44%
2018-05-18 0 0.900 0.870 0.910 0.850 0.940 551,500 488,790 0.8863 0.900 0.870 0.910 0.850 0.940 551,500 0.8863 0.00%
2018-05-17 0 0.900 0.870 0.910 0.850 0.900 38,000 33,655 0.8857 0.900 0.870 0.910 0.850 0.900 38,000 0.8857 5.88%
2018-05-16 0 0.850 0.850 0.880 0.810 0.870 231,000 192,875 0.8350 0.850 0.850 0.880 0.810 0.870 231,000 0.8350 -1.16%
2018-05-15 0 0.860 0.860 0.930 0.850 0.930 216,000 192,625 0.8918 0.860 0.860 0.930 0.850 0.930 216,000 0.8918 -4.44%
2018-05-14 0 0.900 0.900 0.930 0.850 0.950 201,000 183,135 0.9111 0.900 0.900 0.930 0.850 0.950 201,000 0.9111 -3.23%
2018-05-11 0 0.930 0.920 0.930 0.880 0.940 33,500 30,650 0.9149 0.930 0.920 0.930 0.880 0.940 33,500 0.9149 2.20%
2018-05-10 0 0.910 0.880 0.950 - - 0 0 - 0.910 0.880 0.950 - - 0 - 0.00%
2018-05-09 0 0.910 0.890 0.920 0.910 0.920 67,000 61,195 0.9134 0.910 0.890 0.920 0.910 0.920 67,000 0.9134 0.00%
2018-05-08 0 0.910 0.880 0.920 0.870 1.040 130,000 117,490 0.9038 0.910 0.880 0.920 0.870 1.040 130,000 0.9038 2.25%
2018-05-07 0 0.890 0.880 0.960 0.860 0.870 20,000 17,225 0.8613 0.890 0.880 0.960 0.860 0.870 20,000 0.8613 0.00%
2018-05-04 0 0.890 0.860 0.900 0.890 0.890 1,000 890 0.8900 0.890 0.860 0.900 0.890 0.890 1,000 0.8900 4.71%
2018-05-03 0 0.850 0.840 0.920 0.840 0.900 112,000 95,585 0.8534 0.850 0.840 0.920 0.840 0.900 112,000 0.8534 -5.56%
2018-05-02 0 0.900 0.830 0.920 - - 0 0 - 0.900 0.830 0.920 - - 0 - 0.00%
2018-04-30 0 0.900 0.850 0.910 0.810 0.900 94,500 81,780 0.8654 0.900 0.850 0.910 0.810 0.900 94,500 0.8654 12.50%
2018-04-27 0 0.800 0.800 0.850 0.780 0.870 355,500 295,585 0.8315 0.800 0.800 0.850 0.780 0.870 355,500 0.8315 -4.76%
2018-04-26 0 0.840 0.800 0.840 0.880 0.900 105,000 93,365 0.8892 0.840 0.800 0.840 0.880 0.900 105,000 0.8892 -6.67%
2018-04-25 0 0.900 0.900 0.990 0.890 0.900 8,000 7,175 0.8969 0.900 0.900 0.990 0.890 0.900 8,000 0.8969 1.12%
2018-04-24 0 0.890 0.890 0.930 0.890 0.950 215,000 198,160 0.9217 0.890 0.890 0.930 0.890 0.950 215,000 0.9217 -5.32%
2018-04-23 0 0.940 0.940 0.970 0.930 1.000 164,000 157,430 0.9599 0.940 0.940 0.970 0.930 1.000 164,000 0.9599 1.08%
2018-04-20 0 0.930 0.930 0.950 0.930 1.000 313,500 304,820 0.9723 0.930 0.930 0.950 0.930 1.000 313,500 0.9723 1.09%
2018-04-19 0 0.920 0.910 0.980 0.910 1.000 421,500 393,795 0.9343 0.920 0.910 0.980 0.910 1.000 421,500 0.9343 2.22%
2018-04-18 0 0.900 0.900 0.950 0.870 0.940 59,000 53,570 0.9080 0.900 0.900 0.950 0.870 0.940 59,000 0.9080 0.00%
2018-04-17 0 0.900 0.890 0.950 0.890 0.950 380,000 353,455 0.9301 0.900 0.890 0.950 0.890 0.950 380,000 0.9301 0.00%
2018-04-16 0 0.900 0.860 0.930 - - 0 0 - 0.900 0.860 0.930 - - 0 - 0.00%
2018-04-13 0 0.900 0.850 0.900 0.850 0.900 8,500 7,350 0.8647 0.900 0.850 0.900 0.850 0.900 8,500 0.8647 5.88%
2018-04-12 0 0.850 0.850 0.900 0.820 0.850 657,000 554,725 0.8443 0.850 0.850 0.900 0.820 0.850 657,000 0.8443 0.00%
2018-04-11 0 0.850 0.840 0.860 0.840 0.860 141,000 119,665 0.8487 0.850 0.840 0.860 0.840 0.860 141,000 0.8487 0.00%
2018-04-10 0 0.850 0.850 0.880 0.830 0.920 524,500 465,945 0.8884 0.850 0.850 0.880 0.830 0.920 524,500 0.8884 -7.61%
2018-04-09 0 0.920 0.900 0.920 0.880 0.960 253,000 236,050 0.9330 0.920 0.900 0.920 0.880 0.960 253,000 0.9330 -2.13%
2018-04-06 0 0.940 0.900 0.940 0.900 0.950 63,500 59,255 0.9331 0.940 0.900 0.940 0.900 0.950 63,500 0.9331 1.08%
2018-04-04 0 0.930 0.910 0.950 0.870 0.930 346,000 320,400 0.9260 0.930 0.910 0.950 0.870 0.930 346,000 0.9260 1.09%
2018-04-03 0 0.920 0.900 0.920 0.870 0.920 723,500 656,870 0.9079 0.920 0.900 0.920 0.870 0.920 723,500 0.9079 -3.16%
2018-03-29 0 0.950 0.900 1.000 0.810 1.000 1,269,000 1,128,785 0.8895 0.950 0.900 1.000 0.810 1.000 1,269,000 0.8895 0.00%
2018-03-28 0 0.950 0.950 1.000 0.910 1.020 417,000 399,810 0.9588 0.950 0.950 1.000 0.910 1.020 417,000 0.9588 -6.86%
2018-03-27 0 1.020 1.000 1.050 1.000 1.050 365,000 373,685 1.0238 1.020 1.000 1.050 1.000 1.050 365,000 1.0238 0.00%
2018-03-26 0 1.020 1.020 1.040 1.020 1.060 68,500 71,080 1.0377 1.020 1.020 1.040 1.020 1.060 68,500 1.0377 -0.97%
2018-03-23 0 1.030 1.030 1.150 1.030 1.080 30,000 31,170 1.0390 1.030 1.030 1.150 1.030 1.080 30,000 1.0390 -4.63%
2018-03-22 0 1.080 1.080 1.150 1.060 1.120 175,000 190,915 1.0909 1.080 1.080 1.150 1.060 1.120 175,000 1.0909 -6.09%
2018-03-21 0 1.150 1.120 1.170 1.150 1.180 72,500 84,455 1.1649 1.150 1.120 1.170 1.150 1.180 72,500 1.1649 0.00%
2018-03-20 0 1.150 1.120 1.150 1.100 1.150 362,500 404,470 1.1158 1.150 1.120 1.150 1.100 1.150 362,500 1.1158 0.88%
2018-03-19 0 1.140 1.140 1.170 1.100 1.180 471,000 542,130 1.1510 1.140 1.140 1.170 1.100 1.180 471,000 1.1510 -5.00%
2018-03-16 0 1.200 1.170 1.200 1.160 1.270 405,000 480,965 1.1876 1.200 1.170 1.200 1.160 1.270 405,000 1.1876 -3.23%
2018-03-15 0 1.240 1.220 1.250 1.220 1.300 74,000 91,155 1.2318 1.240 1.220 1.250 1.220 1.300 74,000 1.2318 -3.12%
2018-03-14 0 1.280 1.280 1.290 1.140 1.280 390,000 482,655 1.2376 1.280 1.280 1.290 1.140 1.280 390,000 1.2376 0.00%
2018-03-13 0 1.280 1.270 1.330 1.270 1.300 80,000 102,975 1.2872 1.280 1.270 1.330 1.270 1.300 80,000 1.2872 1.59%
2018-03-12 0 1.260 1.260 1.320 1.250 1.370 61,000 77,295 1.2671 1.260 1.260 1.320 1.250 1.370 61,000 1.2671 0.00%
2018-03-09 0 1.260 1.260 1.280 1.250 1.300 538,000 681,940 1.2675 1.260 1.260 1.280 1.250 1.300 538,000 1.2675 0.00%
2018-03-08 0 1.260 1.260 1.280 1.260 1.310 248,000 317,195 1.2790 1.260 1.260 1.280 1.260 1.310 248,000 1.2790 -3.82%
2018-03-07 0 1.310 1.280 1.310 1.280 1.310 116,000 150,260 1.2953 1.310 1.280 1.310 1.280 1.310 116,000 1.2953 1.55%
2018-03-06 0 1.290 1.280 1.320 1.280 1.370 477,000 629,150 1.3190 1.290 1.280 1.320 1.280 1.370 477,000 1.3190 -1.53%
2018-03-05 0 1.310 1.310 1.360 1.290 1.380 210,000 278,810 1.3277 1.310 1.310 1.360 1.290 1.380 210,000 1.3277 -3.68%
2018-03-02 0 1.360 1.330 1.380 1.310 1.360 37,000 48,730 1.3170 1.360 1.330 1.380 1.310 1.360 37,000 1.3170 0.74%
2018-03-01 0 1.350 1.340 1.390 1.340 1.400 90,000 122,520 1.3613 1.350 1.340 1.390 1.340 1.400 90,000 1.3613 -2.88%
2018-02-28 0 1.390 1.320 1.390 1.320 1.400 150,000 203,140 1.3543 1.390 1.320 1.390 1.320 1.400 150,000 1.3543 -0.71%
2018-02-27 0 1.400 1.330 1.400 1.320 1.440 30,500 42,590 1.3964 1.400 1.330 1.400 1.320 1.440 30,500 1.3964 0.72%
2018-02-26 0 1.390 1.360 1.390 1.250 1.400 643,500 838,770 1.3034 1.390 1.360 1.390 1.250 1.400 643,500 1.3034 7.75%
2018-02-23 0 1.290 1.290 1.340 1.270 1.400 1,216,500 1,593,590 1.3100 1.290 1.290 1.340 1.270 1.400 1,216,500 1.3100 -4.44%
2018-02-22 0 1.350 1.340 1.410 1.340 1.420 4,000 5,410 1.3525 1.350 1.340 1.410 1.340 1.420 4,000 1.3525 -4.93%
2018-02-21 0 1.420 1.400 1.430 1.330 1.470 194,000 263,905 1.3603 1.420 1.400 1.430 1.330 1.470 194,000 1.3603 0.00%
2018-02-20 0 1.420 1.400 1.450 1.370 1.470 182,500 260,255 1.4261 1.420 1.400 1.450 1.370 1.470 182,500 1.4261 -2.74%
2018-02-15 0 1.460 1.390 1.480 1.390 1.460 28,000 40,110 1.4325 1.460 1.390 1.480 1.390 1.460 28,000 1.4325 2.82%
2018-02-14 0 1.420 1.400 1.450 1.420 1.420 20,000 28,400 1.4200 1.420 1.400 1.450 1.420 1.420 20,000 1.4200 -1.39%
2018-02-13 0 1.440 1.400 1.480 1.360 1.500 300,000 427,725 1.4258 1.440 1.400 1.480 1.360 1.500 300,000 1.4258 0.70%
2018-02-12 0 1.430 1.360 1.440 1.420 1.490 10,500 14,965 1.4252 1.430 1.360 1.440 1.420 1.490 10,500 1.4252 5.93%
2018-02-09 0 1.350 1.320 1.350 1.320 1.420 231,500 310,160 1.3398 1.350 1.320 1.350 1.320 1.420 231,500 1.3398 -9.40%
2018-02-08 0 1.490 1.400 1.490 1.590 1.590 1,000 1,590 1.5900 1.490 1.400 1.490 1.590 1.590 1,000 1.5900 7.19%
2018-02-07 0 1.390 1.390 1.450 1.310 1.570 569,500 784,885 1.3782 1.390 1.390 1.450 1.310 1.570 569,500 1.3782 -3.47%
2018-02-06 0 1.440 1.400 1.450 1.400 1.460 44,500 63,290 1.4222 1.440 1.400 1.450 1.400 1.460 44,500 1.4222 -2.70%
2018-02-05 0 1.480 1.420 1.490 1.410 1.480 282,000 403,925 1.4324 1.480 1.420 1.490 1.410 1.480 282,000 1.4324 4.23%
2018-02-02 0 1.420 1.420 1.480 1.410 1.520 93,000 134,720 1.4486 1.420 1.420 1.480 1.410 1.520 93,000 1.4486 1.43%
2018-02-01 0 1.400 1.390 1.400 1.400 1.500 324,500 467,670 1.4412 1.400 1.390 1.400 1.400 1.500 324,500 1.4412 -3.45%
2018-01-31 0 1.450 1.450 1.470 1.440 1.550 363,000 531,880 1.4652 1.450 1.450 1.470 1.440 1.550 363,000 1.4652 -2.03%
2018-01-30 0 1.480 1.440 1.480 1.440 1.530 476,000 700,830 1.4723 1.480 1.440 1.480 1.440 1.530 476,000 1.4723 -3.90%
2018-01-29 0 1.540 1.450 1.470 1.430 1.550 301,500 445,260 1.4768 1.540 1.450 1.470 1.430 1.550 301,500 1.4768 2.67%
2018-01-26 0 1.500 1.500 1.520 1.410 1.560 503,000 743,030 1.4772 1.500 1.500 1.520 1.410 1.560 503,000 1.4772 6.38%
2018-01-25 0 1.410 1.410 1.440 1.400 1.500 389,500 551,140 1.4150 1.410 1.410 1.440 1.400 1.500 389,500 1.4150 -1.40%
2018-01-24 0 1.430 1.430 1.450 1.400 1.460 623,000 886,230 1.4225 1.430 1.430 1.450 1.400 1.460 623,000 1.4225 -2.05%
2018-01-23 0 1.460 1.430 1.460 1.440 1.550 662,500 982,340 1.4828 1.460 1.430 1.460 1.440 1.550 662,500 1.4828 0.69%
2018-01-22 0 1.450 1.440 1.500 1.430 1.460 324,250 468,990 1.4464 1.450 1.440 1.500 1.430 1.460 324,250 1.4464 0.00%
2018-01-19 0 1.450 1.430 1.490 1.430 1.490 135,000 196,270 1.4539 1.450 1.430 1.490 1.430 1.490 135,000 1.4539 0.69%
2018-01-18 0 1.440 1.440 1.470 1.400 1.500 1,355,500 1,930,145 1.4239 1.440 1.440 1.470 1.400 1.500 1,355,500 1.4239 -1.37%
2018-01-17 0 1.460 1.440 1.470 1.380 1.490 1,115,500 1,609,850 1.4432 1.460 1.440 1.470 1.380 1.490 1,115,500 1.4432 -2.01%
2018-01-16 0 1.490 1.480 1.520 1.480 1.560 490,000 751,055 1.5328 1.490 1.480 1.520 1.480 1.560 490,000 1.5328 -0.67%
2018-01-15 0 1.500 1.490 1.540 1.500 1.760 1,424,500 2,318,885 1.6279 1.500 1.490 1.540 1.500 1.760 1,424,500 1.6279 -16.20%
2018-01-12 0 1.790 1.770 1.800 1.760 1.850 1,335,500 2,409,260 1.8040 1.790 1.770 1.800 1.760 1.850 1,335,500 1.8040 -1.10%
2018-01-11 0 1.810 1.810 1.820 1.600 1.840 2,155,000 3,650,050 1.6938 1.810 1.810 1.820 1.600 1.840 2,155,000 1.6938 7.10%
2018-01-10 0 1.690 1.650 1.690 1.620 1.770 1,630,500 2,799,560 1.7170 1.690 1.650 1.690 1.620 1.770 1,630,500 1.7170 -4.52%
2018-01-09 0 1.770 1.730 1.770 1.600 1.840 2,887,000 5,019,305 1.7386 1.770 1.730 1.770 1.600 1.840 2,887,000 1.7386 -0.56%
2018-01-08 0 1.780 1.720 1.800 1.440 1.950 3,803,000 6,519,300 1.7143 1.780 1.720 1.800 1.440 1.950 3,803,000 1.7143 21.09%
2018-01-05 0 1.470 1.470 1.500 1.460 1.500 643,000 962,910 1.4975 1.470 1.470 1.500 1.460 1.500 643,000 1.4975 -6.37%
2018-01-04 0 1.570 1.550 1.570 1.470 1.570 5,500 8,465 1.5391 1.570 1.550 1.570 1.470 1.570 5,500 1.5391 0.00%
2018-01-03 0 1.570 1.470 1.570 1.490 1.590 8,500 13,365 1.5724 1.570 1.470 1.570 1.490 1.590 8,500 1.5724 -1.26%
2018-01-02 0 1.590 1.500 1.590 1.600 1.670 6,500 10,435 1.6054 1.590 1.500 1.590 1.600 1.670 6,500 1.6054 -0.62%
2017-12-29 0 1.600 1.470 1.600 1.480 1.620 130,000 206,715 1.5901 1.600 1.470 1.600 1.480 1.620 130,000 1.5901 4.58%
2017-12-28 0 1.530 1.450 1.530 1.400 1.550 29,000 41,400 1.4276 1.530 1.450 1.530 1.400 1.550 29,000 1.4276 9.29%
2017-12-27 0 1.400 1.370 1.420 1.350 1.450 17,500 24,620 1.4069 1.400 1.370 1.420 1.350 1.450 17,500 1.4069 -0.71%
2017-12-22 0 1.410 1.400 1.440 1.330 1.470 157,500 223,590 1.4196 1.410 1.400 1.440 1.330 1.470 157,500 1.4196 0.00%
2017-12-21 0 1.410 1.380 1.410 1.420 1.450 111,000 158,320 1.4263 1.410 1.380 1.410 1.420 1.450 111,000 1.4263 -2.08%
2017-12-20 0 1.440 1.430 1.450 1.410 1.480 431,000 629,115 1.4597 1.440 1.430 1.450 1.410 1.480 431,000 1.4597 -7.10%
2017-12-19 0 1.550 1.520 1.550 1.450 1.560 103,000 152,675 1.4823 1.550 1.520 1.550 1.450 1.560 103,000 1.4823 -1.90%
2017-12-18 0 1.580 1.510 1.580 1.500 1.580 67,500 101,520 1.5040 1.580 1.510 1.580 1.500 1.580 67,500 1.5040 -1.25%
2017-12-15 0 1.600 1.510 1.600 1.600 1.600 100,000 160,000 1.6000 1.600 1.510 1.600 1.600 1.600 100,000 1.6000 0.00%
2017-12-14 0 1.600 1.550 1.600 1.580 1.750 200,500 319,445 1.5932 1.600 1.550 1.600 1.580 1.750 200,500 1.5932 -5.88%
2017-12-13 0 1.700 1.610 1.700 1.750 1.900 69,500 122,275 1.7594 1.700 1.610 1.700 1.750 1.900 69,500 1.7594 1.80%
2017-12-12 0 1.670 1.400 1.670 1.640 1.750 169,000 282,675 1.6726 1.670 1.400 1.670 1.640 1.750 169,000 1.6726 -1.76%
2017-12-11 0 1.700 1.640 1.700 1.640 1.790 10,500 17,535 1.6700 1.700 1.640 1.700 1.640 1.790 10,500 1.6700 1.80%
2017-12-08 0 1.670 1.570 1.670 1.640 1.690 83,000 138,185 1.6649 1.670 1.570 1.670 1.640 1.690 83,000 1.6649 -2.91%
2017-12-07 0 1.720 1.560 1.730 1.620 1.760 120,500 205,715 1.7072 1.720 1.560 1.730 1.620 1.760 120,500 1.7072 2.38%
2017-12-06 0 1.680 1.570 1.680 1.720 1.720 1,000 1,720 1.7200 1.680 1.570 1.680 1.720 1.720 1,000 1.7200 0.60%
2017-12-05 0 1.670 1.520 1.670 1.690 1.690 500 845 1.6900 1.670 1.520 1.670 1.690 1.690 500 1.6900 3.09%
2017-12-04 0 1.620 1.500 1.620 1.600 1.630 8,000 12,845 1.6056 1.620 1.500 1.620 1.600 1.630 8,000 1.6056 -0.61%
2017-12-01 0 1.630 1.540 1.630 1.580 1.640 16,000 25,550 1.5969 1.630 1.540 1.630 1.580 1.640 16,000 1.5969 0.62%
2017-11-30 0 1.620 1.550 1.620 1.550 1.690 172,000 277,835 1.6153 1.620 1.550 1.620 1.550 1.690 172,000 1.6153 -3.57%
2017-11-29 0 1.680 1.620 1.680 1.590 1.700 24,500 41,480 1.6931 1.680 1.620 1.680 1.590 1.700 24,500 1.6931 -1.18%
2017-11-28 0 1.700 1.580 1.700 - - 0 0 - 1.700 1.580 1.700 - - 0 - 0.00%
2017-11-27 0 1.700 1.610 1.700 1.700 1.740 20,500 34,870 1.7010 1.700 1.610 1.700 1.700 1.740 20,500 1.7010 0.59%
2017-11-24 0 1.690 1.630 1.690 1.690 1.690 11,000 18,590 1.6900 1.690 1.630 1.690 1.690 1.690 11,000 1.6900 0.00%
2017-11-23 0 1.690 1.640 1.690 1.650 1.730 31,000 51,210 1.6519 1.690 1.640 1.690 1.650 1.730 31,000 1.6519 1.20%
2017-11-22 0 1.670 1.650 1.700 1.660 1.750 111,500 191,710 1.7194 1.670 1.650 1.700 1.660 1.750 111,500 1.7194 -4.02%
2017-11-21 0 1.740 1.680 1.740 1.700 1.750 216,500 376,810 1.7405 1.740 1.680 1.740 1.700 1.750 216,500 1.7405 -0.57%
2017-11-20 0 1.750 1.750 1.790 1.670 1.850 681,000 1,225,255 1.7992 1.750 1.750 1.790 1.670 1.850 681,000 1.7992 6.71%
2017-11-17 0 1.640 1.600 1.640 1.600 1.650 8,500 13,625 1.6029 1.640 1.600 1.640 1.600 1.650 8,500 1.6029 0.00%
2017-11-16 0 1.640 1.610 1.640 1.560 1.650 293,500 476,175 1.6224 1.640 1.610 1.640 1.560 1.650 293,500 1.6224 -1.80%
2017-11-15 0 1.670 1.640 1.670 1.630 1.670 15,500 25,375 1.6371 1.670 1.640 1.670 1.630 1.670 15,500 1.6371 -0.60%
2017-11-14 0 1.680 1.660 1.680 1.690 1.700 55,000 93,440 1.6989 1.680 1.660 1.680 1.690 1.700 55,000 1.6989 -1.18%
2017-11-13 0 1.700 1.680 1.700 1.650 1.800 726,000 1,215,900 1.6748 1.700 1.680 1.700 1.650 1.800 726,000 1.6748 0.59%
2017-11-10 0 1.690 1.680 1.690 1.680 1.700 185,500 314,650 1.6962 1.690 1.680 1.690 1.680 1.700 185,500 1.6962 -2.31%
2017-11-09 0 1.730 1.710 1.750 1.700 1.750 220,500 383,535 1.7394 1.730 1.710 1.750 1.700 1.750 220,500 1.7394 -1.70%
2017-11-08 0 1.760 1.760 1.790 1.750 1.790 383,000 681,855 1.7803 1.760 1.760 1.790 1.750 1.790 383,000 1.7803 -3.30%
2017-11-07 0 1.820 1.820 1.840 1.790 1.860 816,500 1,475,540 1.8072 1.820 1.820 1.840 1.790 1.860 816,500 1.8072 -3.70%
2017-11-06 0 1.890 1.860 1.890 1.810 1.980 516,506 980,555 1.8984 1.890 1.860 1.890 1.810 1.980 516,506 1.8984 -3.57%
2017-11-03 0 1.960 1.920 1.960 1.920 1.980 140,500 270,155 1.9228 1.960 1.920 1.960 1.920 1.980 140,500 1.9228 -0.51%
2017-11-02 0 1.970 1.970 1.990 1.930 1.990 115,500 225,865 1.9555 1.970 1.970 1.990 1.930 1.990 115,500 1.9555 -1.01%
2017-11-01 0 1.990 1.930 1.990 2.000 2.000 500 1,000 2.0000 1.990 1.930 1.990 2.000 2.000 500 2.0000 0.00%
2017-10-31 0 1.990 1.920 1.990 - - 0 0 - 1.990 1.920 1.990 - - 0 - 0.00%
2017-10-30 0 1.990 1.930 1.990 1.950 2.000 23,500 46,305 1.9704 1.990 1.930 1.990 1.950 2.000 23,500 1.9704 -1.97%
2017-10-27 0 2.030 1.950 2.030 1.950 2.060 50,500 102,090 2.0216 2.030 1.950 2.030 1.950 2.060 50,500 2.0216 0.00%
2017-10-26 0 2.030 1.940 2.030 2.020 2.070 1,500 3,055 2.0367 2.030 1.940 2.030 2.020 2.070 1,500 2.0367 0.50%
2017-10-25 0 2.020 1.960 2.020 1.960 2.030 3,500 7,035 2.0100 2.020 1.960 2.020 1.960 2.030 3,500 2.0100 -0.49%
2017-10-24 0 2.030 1.960 2.030 2.060 2.060 14,500 29,720 2.0497 2.030 1.960 2.030 2.060 2.060 14,500 2.0497 -0.49%
2017-10-23 0 2.040 1.980 2.040 1.980 2.040 36,000 71,370 1.9825 2.040 1.980 2.040 1.980 2.040 36,000 1.9825 0.00%
2017-10-20 0 2.040 2.010 2.040 1.990 2.050 31,500 63,055 2.0017 2.040 2.010 2.040 1.990 2.050 31,500 2.0017 2.51%
2017-10-19 0 1.990 1.950 1.990 1.950 2.090 236,000 473,270 2.0054 1.990 1.950 1.990 1.950 2.090 236,000 2.0054 -0.50%
2017-10-18 0 2.000 1.940 2.000 1.910 2.020 248,500 483,805 1.9469 2.000 1.940 2.000 1.910 2.020 248,500 1.9469 2.56%
2017-10-17 0 1.950 1.950 2.000 1.950 2.070 23,000 45,515 1.9789 1.950 1.950 2.000 1.950 2.070 23,000 1.9789 -1.02%
2017-10-16 0 1.970 1.970 1.980 1.950 2.000 66,500 131,745 1.9811 1.970 1.970 1.980 1.950 2.000 66,500 1.9811 1.03%
2017-10-13 0 1.950 1.950 2.010 1.950 2.040 74,500 148,775 1.9970 1.950 1.950 2.010 1.950 2.040 74,500 1.9970 -2.01%
2017-10-12 0 1.990 1.940 1.990 1.970 2.050 123,000 247,640 2.0133 1.990 1.940 1.990 1.970 2.050 123,000 2.0133 -1.49%
2017-10-11 0 2.020 1.940 2.020 1.930 2.090 215,000 419,915 1.9531 2.020 1.940 2.020 1.930 2.090 215,000 1.9531 1.00%
2017-10-10 0 2.000 1.930 2.000 1.920 2.000 621,000 1,214,610 1.9559 2.000 1.930 2.000 1.920 2.000 621,000 1.9559 0.00%
2017-10-09 0 2.000 1.960 1.980 1.960 2.000 35,000 69,450 1.9843 2.000 1.960 1.980 1.960 2.000 35,000 1.9843 -2.44%
2017-10-06 0 2.050 1.940 2.070 1.930 2.070 60,000 118,155 1.9693 2.050 1.940 2.070 1.930 2.070 60,000 1.9693 2.50%
2017-10-04 0 2.000 1.990 2.080 1.990 2.080 41,000 81,725 1.9933 2.000 1.990 2.080 1.990 2.080 41,000 1.9933 -3.85%
2017-10-03 0 2.080 1.960 2.080 2.000 2.080 5,500 11,120 2.0218 2.080 1.960 2.080 2.000 2.080 5,500 2.0218 3.48%
2017-09-29 0 2.010 1.960 2.010 1.960 2.010 117,000 231,110 1.9753 2.010 1.960 2.010 1.960 2.010 117,000 1.9753 -1.47%
2017-09-28 0 2.040 1.970 2.040 1.970 2.060 42,500 85,640 2.0151 2.040 1.970 2.040 1.970 2.060 42,500 2.0151 0.49%
2017-09-27 0 2.030 1.990 2.030 2.000 2.050 21,000 42,535 2.0255 2.030 1.990 2.030 2.000 2.050 21,000 2.0255 3.05%
2017-09-26 0 1.970 1.970 2.030 1.960 2.060 249,000 505,245 2.0291 1.970 1.970 2.030 1.960 2.060 249,000 2.0291 -5.74%
2017-09-25 0 2.090 2.020 2.090 1.990 2.090 91,000 184,435 2.0268 2.090 2.020 2.090 1.990 2.090 91,000 2.0268 0.00%
2017-09-22 0 2.090 2.040 2.090 - - 0 0 - 2.090 2.040 2.090 - - 0 - -0.48%
2017-09-21 0 2.100 2.030 2.100 2.030 2.100 1,000 2,065 2.0650 2.100 2.030 2.100 2.030 2.100 1,000 2.0650 0.00%
2017-09-20 0 2.100 2.050 2.100 2.010 2.100 65,500 133,825 2.0431 2.100 2.050 2.100 2.010 2.100 65,500 2.0431 1.94%
2017-09-19 0 2.060 2.060 2.100 2.060 2.100 123,000 256,580 2.0860 2.060 2.060 2.100 2.060 2.100 123,000 2.0860 -1.90%
2017-09-18 0 2.100 2.070 2.100 2.070 2.100 156,000 325,530 2.0867 2.100 2.070 2.100 2.070 2.100 156,000 2.0867 0.96%
2017-09-15 0 2.080 2.010 2.080 2.010 2.080 36,000 73,550 2.0431 2.080 2.010 2.080 2.010 2.080 36,000 2.0431 0.00%
2017-09-14 0 2.080 2.050 2.080 2.010 2.100 57,500 118,575 2.0622 2.080 2.050 2.080 2.010 2.100 57,500 2.0622 0.97%
2017-09-13 0 2.060 2.020 2.060 1.960 2.070 314,000 633,420 2.0173 2.060 2.020 2.060 1.960 2.070 314,000 2.0173 0.00%
2017-09-12 0 2.060 2.050 2.060 1.960 2.070 84,500 170,480 2.0175 2.060 2.050 2.060 1.960 2.070 84,500 2.0175 -0.48%
2017-09-11 0 2.070 2.020 2.070 2.020 2.080 44,000 90,260 2.0514 2.070 2.020 2.070 2.020 2.080 44,000 2.0514 0.00%
2017-09-08 0 2.070 2.060 2.070 2.060 2.090 12,500 25,830 2.0664 2.070 2.060 2.070 2.060 2.090 12,500 2.0664 0.00%
2017-09-07 0 2.070 2.040 2.070 2.040 2.100 66,000 135,215 2.0487 2.070 2.040 2.070 2.040 2.100 66,000 2.0487 0.98%
2017-09-06 0 2.050 2.050 2.070 2.010 2.120 49,000 100,915 2.0595 2.050 2.050 2.070 2.010 2.120 49,000 2.0595 -0.49%
2017-09-05 0 2.060 2.060 2.110 2.050 2.150 123,000 256,660 2.0867 2.060 2.060 2.110 2.050 2.150 123,000 2.0867 -0.48%
2017-09-04 0 2.070 2.070 2.090 2.000 2.100 417,000 868,350 2.0824 2.070 2.070 2.090 2.000 2.100 417,000 2.0824 0.00%
2017-09-01 0 2.070 2.070 2.080 2.030 2.080 117,500 241,695 2.0570 2.070 2.070 2.080 2.030 2.080 117,500 2.0570 -0.48%
2017-08-31 0 2.080 2.010 2.080 2.050 2.090 178,500 371,630 2.0820 2.080 2.010 2.080 2.050 2.090 178,500 2.0820 1.46%
2017-08-30 0 2.050 2.000 2.050 1.970 2.100 366,500 743,950 2.0299 2.050 2.000 2.050 1.970 2.100 366,500 2.0299 2.50%
2017-08-29 0 2.000 1.930 2.000 1.990 2.000 29,000 57,735 1.9909 2.000 1.930 2.000 1.990 2.000 29,000 1.9909 0.00%
2017-08-28 0 2.000 2.000 2.050 2.000 2.010 13,000 26,040 2.0031 2.000 2.000 2.050 2.000 2.010 13,000 2.0031 -2.44%
2017-08-25 0 2.050 2.020 2.050 1.900 2.060 138,000 274,540 1.9894 2.050 2.020 2.050 1.900 2.060 138,000 1.9894 -0.97%
2017-08-24 0 2.070 2.030 2.070 2.010 2.070 106,000 216,095 2.0386 2.070 2.030 2.070 2.010 2.070 106,000 2.0386 -0.48%
2017-08-22 0 2.080 2.030 2.080 - - 0 0 - 2.080 2.030 2.080 - - 0 - -0.48%
2017-08-21 0 2.090 2.030 2.090 2.060 2.090 45,000 93,605 2.0801 2.090 2.030 2.090 2.060 2.090 45,000 2.0801 -0.95%
2017-08-18 0 2.110 2.100 2.110 2.020 2.110 63,500 130,625 2.0571 2.110 2.100 2.110 2.020 2.110 63,500 2.0571 2.93%
2017-08-17 0 2.050 2.020 2.050 2.010 2.060 165,500 339,160 2.0493 2.050 2.020 2.050 2.010 2.060 165,500 2.0493 -0.97%
2017-08-16 0 2.070 2.040 2.070 2.000 2.100 493,500 1,003,115 2.0327 2.070 2.040 2.070 2.000 2.100 493,500 2.0327 -0.48%
2017-08-15 0 2.080 2.010 2.090 2.080 2.120 217,000 455,355 2.0984 2.080 2.010 2.090 2.080 2.120 217,000 2.0984 -1.89%
2017-08-14 0 2.120 2.020 2.120 2.000 2.120 677,500 1,364,290 2.0137 2.120 2.020 2.120 2.000 2.120 677,500 2.0137 -0.93%
2017-08-11 0 2.140 2.030 2.140 2.000 2.220 385,500 826,265 2.1434 2.140 2.030 2.140 2.000 2.220 385,500 2.1434 0.00%
2017-08-10 0 2.140 2.030 2.150 2.020 2.170 124,000 257,740 2.0785 2.140 2.030 2.150 2.020 2.170 124,000 2.0785 -1.38%
2017-08-09 0 2.170 2.120 2.170 2.170 2.170 44,000 95,480 2.1700 2.170 2.120 2.170 2.170 2.170 44,000 2.1700 0.93%
2017-08-08 0 2.150 2.100 2.150 2.160 2.180 59,500 128,480 2.1593 2.150 2.100 2.150 2.160 2.180 59,500 2.1593 0.00%
2017-08-07 0 2.150 2.100 2.150 2.150 2.150 100,000 214,970 2.1497 2.150 2.100 2.150 2.150 2.150 100,000 2.1497 0.00%
2017-08-04 0 2.150 2.070 2.150 2.100 2.180 51,000 107,445 2.1068 2.150 2.070 2.150 2.100 2.180 51,000 2.1068 0.00%
2017-08-03 0 2.150 2.150 2.160 2.130 2.190 53,500 114,845 2.1466 2.150 2.150 2.160 2.130 2.190 53,500 2.1466 -1.38%
2017-08-02 0 2.180 2.140 2.180 2.140 2.180 73,000 157,575 2.1586 2.180 2.140 2.180 2.140 2.180 73,000 2.1586 3.32%
2017-08-01 0 2.110 2.070 2.140 2.100 2.150 99,000 208,135 2.1024 2.110 2.070 2.140 2.100 2.150 99,000 2.1024 -3.21%
2017-07-31 0 2.180 2.100 2.180 2.040 2.180 83,500 174,910 2.0947 2.180 2.100 2.180 2.040 2.180 83,500 2.0947 0.00%
2017-07-28 0 2.180 2.100 2.180 2.000 2.190 211,000 429,045 2.0334 2.180 2.100 2.180 2.000 2.190 211,000 2.0334 9.00%
2017-07-27 0 2.000 1.970 2.040 2.000 2.000 108,000 216,000 2.0000 2.000 1.970 2.040 2.000 2.000 108,000 2.0000 -1.96%
2017-07-26 0 2.040 2.000 2.040 2.000 2.040 32,000 64,480 2.0150 2.040 2.000 2.040 2.000 2.040 32,000 2.0150 -0.49%
2017-07-25 0 2.050 1.990 2.050 2.050 2.050 80,000 164,000 2.0500 2.050 1.990 2.050 2.050 2.050 80,000 2.0500 -1.44%
2017-07-24 0 2.080 2.020 2.080 2.100 2.100 1,000 2,055 2.0550 2.080 2.020 2.080 2.100 2.100 1,000 2.0550 0.00%
2017-07-21 0 2.080 2.020 2.080 2.000 2.100 23,500 47,300 2.0128 2.080 2.020 2.080 2.000 2.100 23,500 2.0128 0.00%
2017-07-20 0 2.080 2.030 2.080 2.020 2.100 117,500 242,855 2.0669 2.080 2.030 2.080 2.020 2.100 117,500 2.0669 -0.95%
2017-07-19 0 2.100 2.030 2.100 2.020 2.100 10,000 20,440 2.0440 2.100 2.030 2.100 2.020 2.100 10,000 2.0440 0.96%
2017-07-18 0 2.080 2.020 2.090 2.020 2.100 39,500 82,280 2.0830 2.080 2.020 2.090 2.020 2.100 39,500 2.0830 -2.80%
2017-07-17 0 2.140 2.040 2.150 2.050 2.140 149,500 309,740 2.0718 2.140 2.040 2.150 2.050 2.140 149,500 2.0718 -1.83%
2017-07-14 0 2.180 2.030 2.180 2.190 2.190 500 1,095 2.1900 2.180 2.030 2.180 2.190 2.190 500 2.1900 3.81%
2017-07-13 0 2.100 2.100 2.190 2.070 2.190 15,000 31,305 2.0870 2.100 2.100 2.190 2.070 2.190 15,000 2.0870 -4.55%
2017-07-12 0 2.200 2.100 2.210 2.050 2.200 61,500 130,725 2.1256 2.200 2.100 2.210 2.050 2.200 61,500 2.1256 4.76%
2017-07-11 0 2.100 2.100 2.150 2.050 2.160 28,500 60,600 2.1263 2.100 2.100 2.150 2.050 2.160 28,500 2.1263 -3.67%
2017-07-10 0 2.180 2.100 2.180 2.180 2.180 6,000 13,080 2.1800 2.180 2.100 2.180 2.180 2.180 6,000 2.1800 0.00%
2017-07-07 0 2.180 2.050 2.180 2.010 2.230 74,000 151,550 2.0480 2.180 2.050 2.180 2.010 2.230 74,000 2.0480 5.31%
2017-07-06 0 2.070 2.050 2.120 2.050 2.120 622,500 1,288,320 2.0696 2.070 2.050 2.120 2.050 2.120 622,500 2.0696 -2.82%
2017-07-05 0 2.130 2.100 2.140 2.100 2.230 44,000 93,205 2.1183 2.130 2.100 2.140 2.100 2.230 44,000 2.1183 -3.18%
2017-07-04 0 2.200 2.100 2.200 2.060 2.250 28,000 62,780 2.2421 2.200 2.100 2.200 2.060 2.250 28,000 2.2421 0.46%
2017-07-03 0 2.190 2.080 2.190 2.060 2.270 208,500 446,020 2.1392 2.190 2.080 2.190 2.060 2.270 208,500 2.1392 4.29%
2017-06-30 0 2.100 2.100 2.190 2.090 2.190 116,000 246,100 2.1216 2.100 2.100 2.190 2.090 2.190 116,000 2.1216 -5.41%
2017-06-29 0 2.220 2.080 2.220 2.080 2.230 269,000 576,150 2.1418 2.220 2.080 2.220 2.080 2.230 269,000 2.1418 1.83%
2017-06-28 0 2.180 2.180 2.270 2.180 2.330 330,500 734,955 2.2238 2.180 2.180 2.270 2.180 2.330 330,500 2.2238 -1.80%
2017-06-27 0 2.220 2.220 2.250 2.200 2.370 92,000 203,035 2.2069 2.220 2.220 2.250 2.200 2.370 92,000 2.2069 -1.77%
2017-06-26 0 2.260 2.230 2.260 2.200 2.390 82,500 189,585 2.2980 2.260 2.230 2.260 2.200 2.390 82,500 2.2980 -3.00%
2017-06-23 0 2.330 2.310 2.330 2.230 2.440 50,500 119,595 2.3682 2.330 2.310 2.330 2.230 2.440 50,500 2.3682 -1.69%
2017-06-22 0 2.370 2.300 2.370 2.280 2.380 158,500 370,265 2.3361 2.370 2.300 2.370 2.280 2.380 158,500 2.3361 3.04%
2017-06-21 0 2.300 2.290 2.300 2.210 2.400 155,500 360,875 2.3207 2.300 2.290 2.300 2.210 2.400 155,500 2.3207 5.50%
2017-06-20 0 2.180 2.170 2.180 2.180 2.220 74,500 164,000 2.2013 2.180 2.170 2.180 2.180 2.220 74,500 2.2013 -3.11%
2017-06-19 0 2.250 2.230 2.250 2.290 2.290 1,000 2,290 2.2900 2.250 2.230 2.250 2.290 2.290 1,000 2.2900 -1.32%
2017-06-16 0 2.280 2.220 2.280 2.220 2.280 23,000 51,135 2.2233 2.280 2.220 2.280 2.220 2.280 23,000 2.2233 0.00%
2017-06-15 0 2.280 2.200 2.280 2.240 2.290 73,000 166,030 2.2744 2.280 2.200 2.280 2.240 2.290 73,000 2.2744 3.64%
2017-06-14 0 2.200 2.180 2.240 2.190 2.270 153,500 338,460 2.2050 2.200 2.180 2.240 2.190 2.270 153,500 2.2050 0.00%
2017-06-13 0 2.200 2.200 2.270 2.200 2.300 87,000 194,620 2.2370 2.200 2.200 2.270 2.200 2.300 87,000 2.2370 -2.65%
2017-06-12 0 2.260 2.250 2.360 2.260 2.460 220,500 515,630 2.3385 2.260 2.250 2.360 2.260 2.460 220,500 2.3385 -1.74%
2017-06-09 0 2.300 2.260 2.300 2.290 2.410 52,500 121,015 2.3050 2.300 2.260 2.300 2.290 2.410 52,500 2.3050 -3.77%
2017-06-08 0 2.390 2.290 2.390 2.260 2.420 53,500 121,380 2.2688 2.390 2.290 2.390 2.260 2.420 53,500 2.2688 -2.05%
2017-06-07 0 2.440 2.400 2.440 2.390 2.450 166,000 399,760 2.4082 2.440 2.400 2.440 2.390 2.450 166,000 2.4082 3.39%
2017-06-06 0 2.360 2.250 2.370 2.250 2.370 62,500 143,470 2.2955 2.360 2.250 2.370 2.250 2.370 62,500 2.2955 -0.42%
2017-06-05 0 2.370 2.300 2.370 2.330 2.370 123,500 291,055 2.3567 2.370 2.300 2.370 2.330 2.370 123,500 2.3567 0.00%
2017-06-02 0 2.370 2.210 2.370 2.380 2.380 2,500 5,950 2.3800 2.370 2.210 2.370 2.380 2.380 2,500 2.3800 0.42%
2017-06-01 0 2.360 2.320 2.360 2.320 2.390 17,520 41,510 2.3693 2.360 2.320 2.360 2.320 2.390 17,520 2.3693 2.61%
2017-05-31 0 2.300 2.250 2.310 2.250 2.400 331,500 751,570 2.2672 2.300 2.250 2.310 2.250 2.400 331,500 2.2672 -4.17%
2017-05-29 0 2.400 2.300 2.400 2.270 2.410 11,000 26,370 2.3973 2.400 2.300 2.400 2.270 2.410 11,000 2.3973 -1.64%
2017-05-26 0 2.440 2.330 2.440 2.320 2.440 74,500 173,715 2.3317 2.440 2.330 2.440 2.320 2.440 74,500 2.3317 2.09%
2017-05-25 0 2.390 2.390 2.400 2.390 2.410 46,000 110,405 2.4001 2.390 2.390 2.400 2.390 2.410 46,000 2.4001 -1.24%
2017-05-24 0 2.420 2.400 2.430 2.420 2.420 1,500 3,630 2.4200 2.420 2.400 2.430 2.420 2.420 1,500 2.4200 -0.41%
2017-05-23 0 2.430 2.350 2.430 2.490 2.490 6,500 16,185 2.4900 2.430 2.350 2.430 2.490 2.490 6,500 2.4900 3.40%
2017-05-22 0 2.350 2.350 2.360 2.330 2.460 166,500 401,475 2.4113 2.350 2.350 2.360 2.330 2.460 166,500 2.4113 -4.08%
2017-05-19 0 2.450 2.450 2.510 2.450 2.600 70,000 174,525 2.4932 2.450 2.450 2.510 2.450 2.600 70,000 2.4932 -2.78%
2017-05-18 0 2.520 2.480 2.520 2.470 2.540 72,500 181,550 2.5041 2.520 2.480 2.520 2.470 2.540 72,500 2.5041 -0.79%
2017-05-17 0 2.540 2.500 2.540 2.500 2.570 36,000 91,955 2.5543 2.540 2.500 2.540 2.500 2.570 36,000 2.5543 0.00%
2017-05-16 0 2.540 2.520 2.580 2.500 2.640 55,000 139,080 2.5287 2.540 2.520 2.580 2.500 2.640 55,000 2.5287 0.00%
2017-05-15 0 2.540 2.540 2.550 2.540 2.600 176,000 453,500 2.5767 2.540 2.540 2.550 2.540 2.600 176,000 2.5767 -1.55%
2017-05-12 0 2.580 2.520 2.580 2.500 2.700 200,500 513,990 2.5635 2.580 2.520 2.580 2.500 2.700 200,500 2.5635 -1.53%
2017-05-11 0 2.620 2.620 2.630 2.610 2.650 175,000 459,955 2.6283 2.620 2.620 2.630 2.610 2.650 175,000 2.6283 -1.13%
2017-05-10 0 2.650 2.650 2.670 2.650 2.670 89,500 237,655 2.6554 2.650 2.650 2.670 2.650 2.670 89,500 2.6554 0.00%
2017-05-09 0 2.650 2.630 2.700 2.600 2.720 97,500 257,555 2.6416 2.650 2.630 2.700 2.600 2.720 97,500 2.6416 1.53%
2017-05-08 0 2.610 2.610 2.660 2.610 2.660 154,500 408,605 2.6447 2.610 2.610 2.660 2.610 2.660 154,500 2.6447 -1.51%
2017-05-05 0 2.650 2.610 2.660 2.650 2.790 3,500 9,330 2.6657 2.650 2.610 2.660 2.650 2.790 3,500 2.6657 -0.75%
2017-05-04 0 2.670 2.600 2.670 2.610 2.730 13,500 35,470 2.6274 2.670 2.600 2.670 2.610 2.730 13,500 2.6274 2.30%
2017-05-02 0 2.610 2.610 2.620 2.610 2.700 73,500 192,260 2.6158 2.610 2.610 2.620 2.610 2.700 73,500 2.6158 -2.61%
2017-04-28 0 2.680 2.650 2.680 2.600 2.790 35,000 93,850 2.6814 2.680 2.650 2.680 2.600 2.790 35,000 2.6814 2.68%
2017-04-27 0 2.610 2.610 2.630 2.610 2.670 108,500 284,980 2.6265 2.610 2.610 2.630 2.610 2.670 108,500 2.6265 -3.33%
2017-04-26 0 2.700 2.640 2.700 2.640 2.830 143,000 381,035 2.6646 2.700 2.640 2.700 2.640 2.830 143,000 2.6646 2.27%
2017-04-25 0 2.640 2.630 2.660 2.600 2.780 247,000 657,045 2.6601 2.640 2.630 2.660 2.600 2.780 247,000 2.6601 -6.71%
2017-04-24 0 2.830 2.740 2.830 2.720 2.830 20,000 55,195 2.7598 2.830 2.740 2.830 2.720 2.830 20,000 2.7598 0.35%
2017-04-21 0 2.820 2.740 2.830 2.720 2.840 29,000 80,310 2.7693 2.820 2.740 2.830 2.720 2.840 29,000 2.7693 1.44%
2017-04-20 0 2.780 2.780 2.820 2.660 2.830 102,000 281,905 2.7638 2.780 2.780 2.820 2.660 2.830 102,000 2.7638 2.21%
2017-04-19 0 2.720 2.650 2.720 2.620 2.790 28,000 74,605 2.6645 2.720 2.650 2.720 2.620 2.790 28,000 2.6645 4.21%
2017-04-18 0 2.610 2.610 2.830 2.610 2.850 94,000 253,880 2.7009 2.610 2.610 2.830 2.610 2.850 94,000 2.7009 -8.42%
2017-04-13 0 2.850 2.780 2.850 2.800 2.860 153,000 430,700 2.8150 2.850 2.780 2.850 2.800 2.860 153,000 2.8150 1.79%
2017-04-12 0 2.800 2.710 2.800 2.400 2.900 352,500 935,305 2.6533 2.800 2.710 2.800 2.400 2.900 352,500 2.6533 -3.45%
2017-04-11 0 2.900 2.810 2.900 2.760 2.910 113,500 321,335 2.8311 2.900 2.810 2.900 2.760 2.910 113,500 2.8311 0.00%
2017-04-10 0 2.900 2.790 3.000 2.870 2.920 250,000 722,800 2.8912 2.900 2.790 3.000 2.870 2.920 250,000 2.8912 2.11%
2017-04-07 0 2.840 2.830 2.840 2.840 2.960 273,500 781,495 2.8574 2.840 2.830 2.840 2.840 2.960 273,500 2.8574 -2.74%
2017-04-06 0 2.920 2.820 2.920 2.830 2.920 73,500 210,485 2.8637 2.920 2.820 2.920 2.830 2.920 73,500 2.8637 2.46%
2017-04-05 0 2.850 2.790 2.860 2.720 2.870 88,500 246,920 2.7901 2.850 2.790 2.860 2.720 2.870 88,500 2.7901 -1.72%
2017-04-03 0 2.900 2.710 2.900 2.680 2.910 111,500 303,185 2.7191 2.900 2.710 2.900 2.680 2.910 111,500 2.7191 -0.68%
2017-03-31 0 2.920 2.850 2.940 2.820 2.920 310,000 888,315 2.8655 2.920 2.850 2.940 2.820 2.920 310,000 2.8655 0.00%
2017-03-30 0 2.920 2.830 2.920 2.830 2.920 114,000 323,900 2.8412 2.920 2.830 2.920 2.830 2.920 114,000 2.8412 -0.68%
2017-03-29 0 2.940 2.900 2.940 2.800 2.940 182,000 520,885 2.8620 2.940 2.900 2.940 2.800 2.940 182,000 2.8620 1.73%
2017-03-28 0 2.890 2.840 2.910 2.840 2.920 33,000 95,250 2.8864 2.890 2.840 2.910 2.840 2.920 33,000 2.8864 -0.69%
2017-03-27 0 2.910 2.820 2.830 2.800 2.910 242,500 692,060 2.8539 2.910 2.820 2.830 2.800 2.910 242,500 2.8539 3.56%
2017-03-24 0 2.810 2.810 2.850 2.790 2.840 129,000 363,010 2.8140 2.810 2.810 2.850 2.790 2.840 129,000 2.8140 0.36%
2017-03-23 0 2.800 2.730 2.800 2.660 2.800 402,000 1,086,560 2.7029 2.800 2.730 2.800 2.660 2.800 402,000 2.7029 0.00%
2017-03-22 0 2.800 2.800 2.880 2.780 3.000 373,000 1,047,420 2.8081 2.800 2.800 2.880 2.780 3.000 373,000 2.8081 -6.98%
2017-03-21 0 3.010 2.900 3.010 2.990 3.170 299,000 904,540 3.0252 3.010 2.900 3.010 2.990 3.170 299,000 3.0252 0.33%
2017-03-20 0 3.000 3.010 3.100 2.810 3.190 1,466,000 4,429,140 3.0212 3.000 3.010 3.100 2.810 3.190 1,466,000 3.0212 3.81%
2017-03-17 0 2.890 2.810 2.890 2.890 2.900 141,000 408,545 2.8975 2.890 2.810 2.890 2.890 2.900 141,000 2.8975 -0.34%
2017-03-16 0 2.900 2.950 2.960 2.650 2.950 456,500 1,289,925 2.8257 2.900 2.950 2.960 2.650 2.950 456,500 2.8257 2.84%
2017-03-15 0 2.820 2.820 2.840 2.720 2.890 330,000 931,130 2.8216 2.820 2.820 2.840 2.720 2.890 330,000 2.8216 6.42%
2017-03-14 0 2.650 2.610 2.650 2.650 2.900 132,000 361,085 2.7355 2.650 2.610 2.650 2.650 2.900 132,000 2.7355 -10.47%
2017-03-13 0 2.960 2.840 2.950 2.640 2.990 509,500 1,399,070 2.7460 2.960 2.840 2.950 2.640 2.990 509,500 2.7460 12.12%
2017-03-10 0 2.640 2.630 2.690 2.580 2.700 578,000 1,513,755 2.6190 2.640 2.630 2.690 2.580 2.700 578,000 2.6190 5.60%
2017-03-09 0 2.500 2.500 2.650 2.500 2.520 56,000 140,200 2.5036 2.500 2.500 2.650 2.500 2.520 56,000 2.5036 -0.79%
2017-03-08 0 2.520 2.500 2.560 2.520 2.520 12,000 30,240 2.5200 2.520 2.500 2.560 2.520 2.520 12,000 2.5200 0.00%
2017-03-07 0 2.520 2.500 2.580 2.490 2.570 65,000 164,380 2.5289 2.520 2.500 2.580 2.490 2.570 65,000 2.5289 0.80%
2017-03-06 0 2.500 2.500 2.550 2.500 2.550 78,000 195,580 2.5074 2.500 2.500 2.550 2.500 2.550 78,000 2.5074 -1.96%
2017-03-03 0 2.550 2.550 2.560 2.500 2.580 33,500 84,805 2.5315 2.550 2.550 2.560 2.500 2.580 33,500 2.5315 2.00%
2017-03-02 0 2.500 2.500 2.590 2.480 2.590 72,000 181,440 2.5200 2.500 2.500 2.590 2.480 2.590 72,000 2.5200 0.81%
2017-03-01 0 2.480 2.470 2.490 2.420 2.480 29,000 71,220 2.4559 2.480 2.470 2.490 2.420 2.480 29,000 2.4559 -0.40%
2017-02-28 0 2.490 2.450 2.500 2.360 2.500 158,000 382,990 2.4240 2.490 2.450 2.500 2.360 2.500 158,000 2.4240 -1.58%
2017-02-27 0 2.530 2.460 2.590 2.250 2.620 676,500 1,689,475 2.4974 2.530 2.460 2.590 2.250 2.620 676,500 2.4974 -5.95%
2017-02-24 0 2.690 2.650 2.700 2.630 2.710 73,000 194,200 2.6603 2.690 2.650 2.700 2.630 2.710 73,000 2.6603 1.51%
2017-02-23 0 2.650 2.650 2.720 2.650 2.720 92,500 248,820 2.6899 2.650 2.650 2.720 2.650 2.720 92,500 2.6899 -3.64%
2017-02-22 0 2.750 2.700 2.760 2.700 2.750 62,000 168,250 2.7137 2.750 2.700 2.760 2.700 2.750 62,000 2.7137 0.73%
2017-02-21 0 2.730 2.700 2.760 2.730 2.780 42,000 115,030 2.7388 2.730 2.700 2.760 2.730 2.780 42,000 2.7388 0.00%
2017-02-20 0 2.730 2.700 2.740 2.730 2.730 2,500 6,825 2.7300 2.730 2.700 2.740 2.730 2.730 2,500 2.7300 -0.73%
2017-02-17 0 2.750 2.720 2.750 2.740 2.800 28,000 77,795 2.7784 2.750 2.720 2.750 2.740 2.800 28,000 2.7784 -0.72%
2017-02-16 0 2.770 2.700 2.770 2.700 2.770 80,000 218,170 2.7271 2.770 2.700 2.770 2.700 2.770 80,000 2.7271 0.36%
2017-02-15 0 2.760 2.710 2.760 2.600 2.760 160,500 424,205 2.6430 2.760 2.710 2.760 2.600 2.760 160,500 2.6430 -0.36%
2017-02-14 0 2.770 2.690 2.770 2.700 2.780 154,500 417,430 2.7018 2.770 2.690 2.770 2.700 2.780 154,500 2.7018 0.00%
2017-02-13 0 2.770 2.730 2.770 2.670 2.770 192,500 522,010 2.7117 2.770 2.730 2.770 2.670 2.770 192,500 2.7117 -1.07%
2017-02-10 0 2.800 2.730 2.800 2.680 2.810 110,500 297,925 2.6962 2.800 2.730 2.800 2.680 2.810 110,500 2.6962 0.36%
2017-02-09 0 2.790 2.700 2.820 2.650 2.820 253,000 681,370 2.6932 2.790 2.700 2.820 2.650 2.820 253,000 2.6932 -1.06%
2017-02-08 0 2.820 2.770 2.820 2.600 2.830 153,500 419,130 2.7305 2.820 2.770 2.820 2.600 2.830 153,500 2.7305 6.02%
2017-02-07 0 2.660 2.660 2.830 2.600 2.760 230,500 617,270 2.6780 2.660 2.660 2.830 2.600 2.760 230,500 2.6780 -3.62%
2017-02-06 0 2.760 2.760 2.780 2.660 2.800 1,092,000 2,953,345 2.7045 2.760 2.760 2.780 2.660 2.800 1,092,000 2.7045 -0.72%
2017-02-03 0 2.780 2.770 2.780 2.780 2.910 214,500 607,925 2.8341 2.780 2.770 2.780 2.780 2.910 214,500 2.8341 -4.14%
2017-02-02 0 2.900 2.800 2.910 2.900 2.900 1,000 2,900 2.9000 2.900 2.800 2.910 2.900 2.900 1,000 2.9000 -1.02%
2017-02-01 0 2.930 2.870 2.930 2.830 2.940 34,500 101,055 2.9291 2.930 2.870 2.930 2.830 2.940 34,500 2.9291 1.03%
2017-01-27 0 2.900 2.850 2.920 2.890 2.900 20,000 57,950 2.8975 2.900 2.850 2.920 2.890 2.900 20,000 2.8975 0.00%
2017-01-26 0 2.900 2.810 2.900 2.920 2.940 23,500 68,670 2.9221 2.900 2.810 2.900 2.920 2.940 23,500 2.9221 -1.69%
2017-01-25 0 2.950 2.750 2.950 2.730 2.950 301,000 847,780 2.8165 2.950 2.750 2.950 2.730 2.950 301,000 2.8165 -0.34%
2017-01-24 0 2.960 2.930 3.000 2.900 3.080 320,000 935,835 2.9245 2.960 2.930 3.000 2.900 3.080 320,000 2.9245 -4.52%
2017-01-23 0 3.100 3.030 3.100 3.040 3.100 14,000 42,590 3.0421 3.100 3.030 3.100 3.040 3.100 14,000 3.0421 0.00%
2017-01-20 0 3.100 3.050 3.100 3.030 3.100 77,500 239,970 3.0964 3.100 3.050 3.100 3.030 3.100 77,500 3.0964 -2.52%
2017-01-19 0 3.180 3.050 3.180 3.100 3.180 45,500 142,280 3.1270 3.180 3.050 3.180 3.100 3.180 45,500 3.1270 2.58%
2017-01-18 0 3.100 3.010 3.100 3.010 3.100 78,000 240,540 3.0838 3.100 3.010 3.100 3.010 3.100 78,000 3.0838 -1.90%
2017-01-17 0 3.160 3.050 3.160 2.970 3.160 144,500 434,980 3.0102 3.160 3.050 3.160 2.970 3.160 144,500 3.0102 7.48%
2017-01-16 0 2.940 2.940 3.000 2.930 3.070 73,000 220,190 3.0163 2.940 2.940 3.000 2.930 3.070 73,000 3.0163 -2.00%
2017-01-13 0 3.000 2.980 3.000 3.000 3.240 396,500 1,199,265 3.0246 3.000 2.980 3.000 3.000 3.240 396,500 3.0246 -5.06%
2017-01-12 0 3.160 3.110 3.160 - - 0 0 - 3.160 3.110 3.160 - - 0 - 0.00%
2017-01-11 0 3.160 3.090 3.290 3.160 3.160 7,000 22,120 3.1600 3.160 3.090 3.290 3.160 3.160 7,000 3.1600 -4.53%
2017-01-10 0 3.310 3.110 3.320 3.010 3.320 89,000 275,410 3.0945 3.310 3.110 3.320 3.010 3.320 89,000 3.0945 -0.30%
2017-01-09 0 3.320 3.150 3.320 - - 0 0 - 3.320 3.150 3.320 - - 0 - 0.00%
2017-01-06 0 3.320 3.180 3.320 3.150 3.320 57,000 185,470 3.2539 3.320 3.180 3.320 3.150 3.320 57,000 3.2539 2.15%
2017-01-05 0 3.250 3.140 3.300 3.210 3.250 85,500 278,220 3.2540 3.250 3.140 3.300 3.210 3.250 85,500 3.2540 1.56%
2017-01-04 0 3.200 3.120 3.200 3.080 3.280 72,000 231,960 3.2217 3.200 3.120 3.200 3.080 3.280 72,000 3.2217 -3.61%
2017-01-03 0 3.320 3.310 3.320 2.950 3.320 271,500 844,325 3.1099 3.320 3.310 3.320 2.950 3.320 271,500 3.1099 0.00%
2016-12-30 0 3.320 3.110 3.320 3.190 3.340 170,000 550,855 3.2403 3.320 3.110 3.320 3.190 3.340 170,000 3.2403 7.44%
2016-12-29 0 3.090 3.170 3.200 3.000 3.120 187,500 566,095 3.0192 3.090 3.170 3.200 3.000 3.120 187,500 3.0192 2.32%
2016-12-28 0 3.020 3.110 3.200 2.950 3.020 230,500 694,965 3.0150 3.020 3.110 3.200 2.950 3.020 230,500 3.0150 0.00%
2016-12-23 0 3.020 3.020 3.030 2.880 3.020 825,500 2,436,420 2.9514 3.020 3.020 3.030 2.880 3.020 825,500 2.9514 -0.66%
2016-12-22 0 3.040 2.940 3.040 3.040 3.040 10,000 30,400 3.0400 3.040 2.940 3.040 3.040 3.040 10,000 3.0400 -0.65%
2016-12-21 0 3.060 3.060 3.080 2.600 3.080 490,000 1,399,770 2.8567 3.060 3.060 3.080 2.600 3.080 490,000 2.8567 2.00%
2016-12-20 0 3.000 2.950 3.000 2.910 3.210 188,500 568,905 3.0181 3.000 2.950 3.000 2.910 3.210 188,500 3.0181 -0.66%
2016-12-19 0 3.020 3.020 3.120 3.010 3.140 74,500 226,270 3.0372 3.020 3.020 3.120 3.010 3.140 74,500 3.0372 -5.92%
2016-12-16 0 3.210 3.090 3.220 3.090 3.230 68,000 211,335 3.1079 3.210 3.090 3.220 3.090 3.230 68,000 3.1079 2.88%
2016-12-15 0 3.120 3.110 3.220 3.030 3.300 52,000 163,205 3.1386 3.120 3.110 3.220 3.030 3.300 52,000 3.1386 -3.41%
2016-12-14 0 3.230 3.130 3.230 3.230 3.230 10,000 32,300 3.2300 3.230 3.130 3.230 3.230 3.230 10,000 3.2300 0.00%
2016-12-13 0 3.230 3.200 3.230 3.180 3.230 43,000 138,225 3.2145 3.230 3.200 3.230 3.180 3.230 43,000 3.2145 0.00%
2016-12-12 0 3.230 3.210 3.250 3.210 3.230 39,500 127,350 3.2241 3.230 3.210 3.250 3.210 3.230 39,500 3.2241 -3.00%
2016-12-09 0 3.330 3.330 3.340 3.320 3.360 96,500 321,905 3.3358 3.330 3.330 3.340 3.320 3.360 96,500 3.3358 -0.89%
2016-12-08 0 3.360 3.330 3.390 3.360 3.420 46,500 157,470 3.3865 3.360 3.330 3.390 3.360 3.420 46,500 3.3865 -1.18%
2016-12-07 0 3.400 3.400 3.540 3.390 3.410 96,500 327,760 3.3965 3.400 3.400 3.540 3.390 3.410 96,500 3.3965 -1.73%
2016-12-06 0 3.460 3.370 3.500 3.440 3.460 15,000 51,845 3.4563 3.460 3.370 3.500 3.440 3.460 15,000 3.4563 0.87%
2016-12-05 0 3.430 3.430 3.440 3.430 3.570 18,000 63,400 3.5222 3.430 3.430 3.440 3.430 3.570 18,000 3.5222 2.39%
2016-12-02 0 3.350 3.350 3.510 3.350 3.580 19,500 67,770 3.4754 3.350 3.350 3.510 3.350 3.580 19,500 3.4754 -5.10%
2016-12-01 0 3.530 3.420 3.530 3.450 3.580 78,000 271,650 3.4827 3.530 3.420 3.530 3.450 3.580 78,000 3.4827 5.37%
2016-11-30 0 3.350 3.350 3.610 3.320 3.620 30,500 106,370 3.4875 3.350 3.350 3.610 3.320 3.620 30,500 3.4875 -7.71%
2016-11-29 0 3.630 3.350 3.630 - - 0 0 - 3.630 3.350 3.630 - - 0 - -1.09%
2016-11-28 0 3.670 3.550 3.670 3.620 3.670 103,000 375,035 3.6411 3.670 3.550 3.670 3.620 3.670 103,000 3.6411 2.51%
2016-11-25 0 3.580 3.390 3.590 3.480 3.610 139,500 491,970 3.5267 3.580 3.390 3.590 3.480 3.610 139,500 3.5267 2.87%
2016-11-24 0 3.480 3.400 3.480 3.330 3.490 193,500 663,440 3.4286 3.480 3.400 3.480 3.330 3.490 193,500 3.4286 2.35%
2016-11-23 0 3.400 3.400 3.410 3.400 3.460 39,500 134,380 3.4020 3.400 3.400 3.410 3.400 3.460 39,500 3.4020 -5.56%
2016-11-22 0 3.600 3.440 3.610 3.440 3.600 12,000 41,440 3.4533 3.600 3.440 3.610 3.440 3.600 12,000 3.4533 0.84%
2016-11-21 0 3.570 3.450 3.580 3.350 3.570 95,000 326,790 3.4399 3.570 3.450 3.580 3.350 3.570 95,000 3.4399 2.88%
2016-11-18 0 3.470 3.370 3.480 3.340 3.470 11,000 37,050 3.3682 3.470 3.370 3.480 3.340 3.470 11,000 3.3682 3.89%
2016-11-17 0 3.340 3.340 3.420 3.330 3.420 40,000 135,000 3.3750 3.340 3.340 3.420 3.330 3.420 40,000 3.3750 -2.05%
2016-11-16 0 3.410 3.410 3.700 3.400 3.460 275,000 936,810 3.4066 3.410 3.410 3.700 3.400 3.460 275,000 3.4066 -1.73%
2016-11-15 0 3.470 3.470 3.510 3.420 3.550 33,000 115,760 3.5079 3.470 3.470 3.510 3.420 3.550 33,000 3.5079 -1.98%
2016-11-14 0 3.540 3.510 3.540 3.500 3.540 115,000 404,565 3.5180 3.540 3.510 3.540 3.500 3.540 115,000 3.5180 -1.12%
2016-11-11 0 3.580 3.580 3.700 3.500 3.570 128,500 452,725 3.5232 3.580 3.580 3.700 3.500 3.570 128,500 3.5232 1.99%
2016-11-10 0 3.510 3.510 3.640 3.500 3.740 88,500 317,820 3.5912 3.510 3.510 3.640 3.500 3.740 88,500 3.5912 0.57%
2016-11-09 0 3.490 3.510 3.550 3.330 3.710 317,000 1,111,770 3.5072 3.490 3.510 3.550 3.330 3.710 317,000 3.5072 0.58%
2016-11-08 0 3.470 3.430 3.510 3.300 3.520 490,500 1,707,600 3.4813 3.470 3.430 3.510 3.300 3.520 490,500 3.4813 -2.53%
2016-11-07 0 3.560 3.560 3.580 3.510 3.760 436,000 1,558,475 3.5745 3.560 3.560 3.580 3.510 3.760 436,000 3.5745 -5.07%
2016-11-04 0 3.750 3.750 3.800 3.750 3.920 29,500 113,550 3.8492 3.750 3.750 3.800 3.750 3.920 29,500 3.8492 -3.85%
2016-11-03 0 3.900 3.900 3.950 3.850 4.010 180,000 709,290 3.9405 3.900 3.900 3.950 3.850 4.010 180,000 3.9405 -3.47%
2016-11-02 0 4.040 4.010 4.070 4.040 4.040 36,000 145,440 4.0400 4.040 4.010 4.070 4.040 4.040 36,000 4.0400 -0.74%
2016-11-01 0 4.070 4.060 4.090 4.050 4.130 249,500 1,020,040 4.0883 4.070 4.060 4.090 4.050 4.130 249,500 4.0883 -3.10%
2016-10-31 0 4.200 4.120 4.200 4.120 4.200 41,500 172,600 4.1590 4.200 4.120 4.200 4.120 4.200 41,500 4.1590 1.69%
2016-10-28 0 4.130 4.130 4.170 4.100 4.200 40,000 165,925 4.1481 4.130 4.130 4.170 4.100 4.200 40,000 4.1481 -0.48%
2016-10-27 0 4.150 4.130 4.170 4.120 4.220 92,500 385,665 4.1694 4.150 4.130 4.170 4.120 4.220 92,500 4.1694 -1.19%
2016-10-26 0 4.200 4.130 4.200 4.020 4.230 379,500 1,578,370 4.1591 4.200 4.130 4.200 4.020 4.230 379,500 4.1591 4.22%
2016-10-25 0 4.030 4.030 4.090 4.010 4.100 53,000 214,595 4.0490 4.030 4.030 4.090 4.010 4.100 53,000 4.0490 0.25%
2016-10-24 0 4.020 4.020 4.040 4.020 4.040 48,000 193,735 4.0361 4.020 4.020 4.040 4.020 4.040 48,000 4.0361 -0.50%
2016-10-20 0 4.040 4.020 4.040 3.990 4.060 21,000 84,605 4.0288 4.040 4.020 4.040 3.990 4.060 21,000 4.0288 1.25%
2016-10-19 0 3.990 3.980 4.030 3.960 4.030 81,500 325,195 3.9901 3.990 3.980 4.030 3.960 4.030 81,500 3.9901 -0.99%
2016-10-18 0 4.030 4.010 4.030 3.990 4.070 63,000 254,205 4.0350 4.030 4.010 4.030 3.990 4.070 63,000 4.0350 0.75%
2016-10-17 0 4.000 4.000 4.050 4.000 4.020 29,000 116,120 4.0041 4.000 4.000 4.050 4.000 4.020 29,000 4.0041 -0.99%
2016-10-14 0 4.040 4.040 4.060 4.020 4.080 78,500 318,590 4.0585 4.040 4.040 4.060 4.020 4.080 78,500 4.0585 -0.98%
2016-10-13 0 4.080 4.050 4.190 3.990 4.460 286,000 1,199,135 4.1928 4.080 4.050 4.190 3.990 4.460 286,000 4.1928 2.51%
2016-10-12 0 3.980 3.980 4.010 3.970 4.080 116,500 465,670 3.9972 3.980 3.980 4.010 3.970 4.080 116,500 3.9972 -2.45%
2016-10-11 0 4.080 4.070 4.130 4.050 4.200 207,500 855,495 4.1229 4.080 4.070 4.130 4.050 4.200 207,500 4.1229 -1.45%
2016-10-07 0 4.140 4.100 4.140 4.100 4.180 74,500 309,360 4.1525 4.140 4.100 4.140 4.100 4.180 74,500 4.1525 1.47%
2016-10-06 0 4.080 4.080 4.120 4.030 4.100 27,500 111,875 4.0682 4.080 4.080 4.120 4.030 4.100 27,500 4.0682 -0.97%
2016-10-05 0 4.120 4.060 4.120 4.120 4.120 8,000 32,960 4.1200 4.120 4.060 4.120 4.120 4.120 8,000 4.1200 0.00%
2016-10-04 0 4.120 4.120 4.180 - - 0 0 - 4.120 4.120 4.180 - - 0 - 0.00%
2016-10-03 0 4.120 4.180 4.190 4.110 4.180 8,500 35,010 4.1188 4.120 4.180 4.190 4.110 4.180 8,500 4.1188 0.24%
2016-09-30 0 4.110 4.100 4.110 4.100 4.110 55,500 228,055 4.1091 4.110 4.100 4.110 4.100 4.110 55,500 4.1091 -1.67%
2016-09-29 0 4.180 4.190 4.210 4.170 4.200 65,000 271,785 4.1813 4.180 4.190 4.210 4.170 4.200 65,000 4.1813 -0.48%
2016-09-28 0 4.200 4.130 4.200 4.190 4.240 68,500 288,495 4.2116 4.200 4.130 4.200 4.190 4.240 68,500 4.2116 0.00%
2016-09-27 0 4.200 4.200 4.220 4.120 4.200 41,883 175,077 4.1801 4.200 4.200 4.220 4.120 4.200 41,883 4.1801 0.00%
2016-09-26 0 4.200 4.140 4.200 4.140 4.250 193,500 805,350 4.1620 4.200 4.140 4.200 4.140 4.250 193,500 4.1620 0.00%
2016-09-23 0 4.200 4.150 4.200 4.190 4.450 179,000 770,995 4.3072 4.200 4.150 4.200 4.190 4.450 179,000 4.3072 -5.62%
2016-09-22 0 4.450 4.290 4.450 4.420 4.490 118,500 526,885 4.4463 4.450 4.290 4.450 4.420 4.490 118,500 4.4463 -0.45%
2016-09-21 0 4.470 4.430 4.470 4.450 4.500 79,000 352,710 4.4647 4.470 4.430 4.470 4.450 4.500 79,000 4.4647 0.22%
2016-09-20 0 4.460 4.400 4.460 4.400 4.520 331,500 1,483,450 4.4750 4.460 4.400 4.460 4.400 4.520 331,500 4.4750 -0.67%
2016-09-19 0 4.490 4.440 4.490 4.200 4.500 559,500 2,406,340 4.3009 4.490 4.440 4.490 4.200 4.500 559,500 4.3009 6.40%
2016-09-15 0 4.220 4.150 4.260 4.110 4.220 151,000 625,125 4.1399 4.220 4.150 4.260 4.110 4.220 151,000 4.1399 2.43%
2016-09-14 0 4.120 4.120 4.160 4.120 4.120 31,000 127,720 4.1200 4.120 4.120 4.160 4.120 4.120 31,000 4.1200 0.00%
2016-09-13 0 4.120 4.120 4.190 4.120 4.180 89,500 370,880 4.1439 4.120 4.120 4.190 4.120 4.180 89,500 4.1439 0.49%
2016-09-12 0 4.100 4.100 4.120 4.050 4.210 102,500 422,405 4.1210 4.100 4.100 4.120 4.050 4.210 102,500 4.1210 -2.15%
2016-09-09 0 4.190 4.160 4.190 4.140 4.330 199,383 838,538 4.2057 4.190 4.160 4.190 4.140 4.330 199,383 4.2057 -0.24%
2016-09-08 0 4.200 4.160 4.200 4.100 4.200 63,500 263,825 4.1547 4.200 4.160 4.200 4.100 4.200 63,500 4.1547 1.20%
2016-09-07 0 4.150 4.150 4.190 4.140 4.280 77,500 323,165 4.1699 4.150 4.150 4.190 4.140 4.280 77,500 4.1699 -3.04%
2016-09-06 0 4.280 4.240 4.260 4.250 4.400 106,000 454,830 4.2908 4.280 4.240 4.260 4.250 4.400 106,000 4.2908 -2.73%
2016-09-05 0 4.400 4.360 4.400 4.310 4.460 220,000 975,085 4.4322 4.400 4.360 4.400 4.310 4.460 220,000 4.4322 -1.12%
2016-09-02 0 4.450 4.430 4.460 4.400 4.460 238,500 1,059,510 4.4424 4.450 4.430 4.460 4.400 4.460 238,500 4.4424 0.91%
2016-09-01 0 4.410 4.400 4.440 4.240 4.430 489,000 2,118,795 4.3329 4.410 4.400 4.440 4.240 4.430 489,000 4.3329 3.04%
2016-08-31 0 4.280 4.240 4.280 4.200 4.280 286,500 1,213,960 4.2372 4.280 4.240 4.280 4.200 4.280 286,500 4.2372 2.39%
2016-08-30 0 4.180 4.070 4.180 4.080 4.210 207,500 863,690 4.1624 4.180 4.070 4.180 4.080 4.210 207,500 4.1624 5.82%
2016-08-29 0 3.950 3.950 4.040 3.900 4.000 61,000 239,145 3.9204 3.950 3.950 4.040 3.900 4.000 61,000 3.9204 -2.47%
2016-08-26 0 4.050 4.000 4.160 4.000 4.070 19,500 78,935 4.0479 4.050 4.000 4.160 4.000 4.070 19,500 4.0479 -0.49%
2016-08-25 0 4.070 4.070 4.200 4.000 4.060 31,500 126,265 4.0084 4.070 4.070 4.200 4.000 4.060 31,500 4.0084 0.74%
2016-08-24 0 4.040 4.040 4.140 4.000 4.200 123,000 506,200 4.1154 4.040 4.040 4.140 4.000 4.200 123,000 4.1154 -4.27%
2016-08-23 0 4.220 4.220 4.230 4.180 4.220 93,500 393,725 4.2110 4.220 4.220 4.230 4.180 4.220 93,500 4.2110 0.00%
2016-08-22 0 4.220 4.160 4.220 4.120 4.220 194,500 812,640 4.1781 4.220 4.160 4.220 4.120 4.220 194,500 4.1781 -0.47%
2016-08-19 0 4.240 4.180 4.250 4.170 4.250 142,500 601,735 4.2227 4.240 4.180 4.250 4.170 4.250 142,500 4.2227 0.95%
2016-08-18 0 4.200 4.110 4.220 4.150 4.220 298,500 1,253,890 4.2006 4.200 4.110 4.220 4.150 4.220 298,500 4.2006 2.69%
2016-08-17 0 4.090 4.090 4.130 4.090 4.200 79,500 327,620 4.1210 4.090 4.090 4.130 4.090 4.200 79,500 4.1210 -0.49%
2016-08-16 0 4.110 4.110 4.170 4.050 4.180 113,500 465,935 4.1052 4.110 4.110 4.170 4.050 4.180 113,500 4.1052 1.48%
2016-08-15 0 4.050 4.050 4.120 4.000 4.130 346,500 1,406,040 4.0578 4.050 4.050 4.120 4.000 4.130 346,500 4.0578 -0.98%
2016-08-12 0 4.090 4.000 4.090 4.000 4.120 108,000 440,450 4.0782 4.090 4.000 4.090 4.000 4.120 108,000 4.0782 -0.49%
2016-08-11 0 4.110 4.110 4.150 4.110 4.200 104,500 433,940 4.1525 4.110 4.110 4.150 4.110 4.200 104,500 4.1525 0.00%
2016-08-10 0 4.110 4.110 4.170 4.100 4.170 24,000 99,430 4.1429 4.110 4.110 4.170 4.100 4.170 24,000 4.1429 -0.72%
2016-08-09 0 4.140 4.140 4.150 4.130 4.150 13,000 53,810 4.1392 4.140 4.140 4.150 4.130 4.150 13,000 4.1392 0.00%
2016-08-08 0 4.140 4.140 4.200 4.100 4.140 41,500 171,610 4.1352 4.140 4.140 4.200 4.100 4.140 41,500 4.1352 -0.48%
2016-08-05 0 4.160 4.160 4.200 4.160 4.270 110,000 460,230 4.1839 4.160 4.160 4.200 4.160 4.270 110,000 4.1839 -2.12%
2016-08-04 0 4.250 4.170 4.260 4.120 4.300 46,500 194,390 4.1804 4.250 4.170 4.260 4.120 4.300 46,500 4.1804 -1.16%
2016-08-03 0 4.300 4.220 4.300 4.120 4.400 145,000 624,650 4.3079 4.300 4.220 4.300 4.120 4.400 145,000 4.3079 -1.83%
2016-08-01 0 4.380 4.340 4.380 4.240 4.590 426,000 1,872,135 4.3947 4.380 4.340 4.380 4.240 4.590 426,000 4.3947 4.78%
2016-07-29 0 4.180 4.120 4.190 4.120 4.190 15,000 62,110 4.1407 4.180 4.120 4.190 4.120 4.190 15,000 4.1407 1.46%
2016-07-28 0 4.120 4.120 4.180 4.050 4.280 74,000 307,365 4.1536 4.120 4.120 4.180 4.050 4.280 74,000 4.1536 -0.72%
2016-07-27 0 4.150 4.120 4.150 4.130 4.400 347,500 1,475,330 4.2456 4.150 4.120 4.150 4.130 4.400 347,500 4.2456 0.48%
2016-07-26 0 4.130 4.130 4.180 4.100 4.110 21,000 86,215 4.1055 4.130 4.130 4.180 4.100 4.110 21,000 4.1055 0.73%
2016-07-25 0 4.100 4.070 4.140 4.100 4.260 51,000 213,315 4.1826 4.100 4.070 4.140 4.100 4.260 51,000 4.1826 -3.53%
2016-07-22 0 4.250 4.170 4.260 4.140 4.290 103,000 436,365 4.2366 4.250 4.170 4.260 4.140 4.290 103,000 4.2366 2.91%
2016-07-21 0 4.130 4.130 4.200 4.130 4.350 157,000 666,295 4.2439 4.130 4.130 4.200 4.130 4.350 157,000 4.2439 0.98%
2016-07-20 0 4.090 4.090 4.150 4.080 4.150 70,000 288,055 4.1151 4.090 4.090 4.150 4.080 4.150 70,000 4.1151 0.99%
2016-07-19 0 4.050 4.050 4.090 4.050 4.050 2,500 10,125 4.0500 4.050 4.050 4.090 4.050 4.050 2,500 4.0500 0.00%
2016-07-18 0 4.050 4.050 4.100 4.050 4.100 42,500 173,080 4.0725 4.050 4.050 4.100 4.050 4.100 42,500 4.0725 -1.94%
2016-07-15 0 4.130 4.130 4.140 4.130 4.130 10,500 43,365 4.1300 4.130 4.130 4.140 4.130 4.130 10,500 4.1300 0.00%
2016-07-14 0 4.130 4.130 4.150 4.120 4.130 2,500 10,305 4.1220 4.130 4.130 4.150 4.120 4.130 2,500 4.1220 0.24%
2016-07-13 0 4.120 4.030 4.120 4.030 4.150 100,000 410,995 4.1100 4.120 4.030 4.120 4.030 4.150 100,000 4.1100 2.49%
2016-07-12 0 4.020 4.020 4.150 3.970 4.150 172,500 692,400 4.0139 4.020 4.020 4.150 3.970 4.150 172,500 4.0139 0.25%
2016-07-11 0 4.010 4.000 4.090 3.980 4.100 299,000 1,208,265 4.0410 4.010 4.000 4.090 3.980 4.100 299,000 4.0410 -1.47%
2016-07-08 0 4.070 4.020 4.070 4.000 4.080 2,000 8,080 4.0400 4.070 4.020 4.070 4.000 4.080 2,000 4.0400 -0.49%
2016-07-07 0 4.090 4.060 4.100 4.050 4.190 97,000 398,460 4.1078 4.090 4.060 4.100 4.050 4.190 97,000 4.1078 0.99%
2016-07-06 0 4.050 4.050 4.100 4.010 4.190 84,000 343,105 4.0846 4.050 4.050 4.100 4.010 4.190 84,000 4.0846 -5.15%
2016-07-05 0 4.270 4.120 4.270 4.080 4.270 12,000 49,300 4.1083 4.270 4.120 4.270 4.080 4.270 12,000 4.1083 -0.47%
2016-07-04 0 4.290 4.090 4.290 4.290 4.410 67,500 292,240 4.3295 4.290 4.090 4.290 4.290 4.410 67,500 4.3295 -0.23%
2016-06-30 0 4.300 4.300 4.490 4.300 4.320 7,500 32,370 4.3160 4.300 4.300 4.490 4.300 4.320 7,500 4.3160 -0.23%
2016-06-29 0 4.310 4.300 4.320 4.300 4.320 3,500 15,065 4.3043 4.310 4.300 4.320 4.300 4.320 3,500 4.3043 0.00%
2016-06-28 0 4.310 4.250 4.310 4.260 4.320 2,000 8,550 4.2750 4.310 4.250 4.310 4.260 4.320 2,000 4.2750 1.89%
2016-06-27 0 4.230 4.230 4.380 4.150 4.230 25,000 105,110 4.2044 4.230 4.230 4.380 4.150 4.230 25,000 4.2044 0.00%
2016-06-24 0 4.230 4.190 4.320 4.170 4.350 62,000 267,115 4.3083 4.230 4.190 4.320 4.170 4.350 62,000 4.3083 -4.30%
2016-06-23 0 4.420 4.290 4.420 4.290 4.430 16,000 69,285 4.3303 4.420 4.290 4.420 4.290 4.430 16,000 4.3303 3.03%
2016-06-22 0 4.290 4.190 4.300 4.290 4.300 31,000 133,160 4.2955 4.290 4.190 4.300 4.290 4.300 31,000 4.2955 -0.23%
2016-06-21 0 4.300 4.230 4.500 4.110 4.500 56,000 238,855 4.2653 4.300 4.230 4.500 4.110 4.500 56,000 4.2653 2.87%
2016-06-20 0 4.180 4.200 4.250 4.180 4.180 4,000 16,720 4.1800 4.180 4.200 4.250 4.180 4.180 4,000 4.1800 0.00%
2016-06-17 0 4.180 4.080 4.240 4.170 4.260 157,500 661,280 4.1986 4.180 4.080 4.240 4.170 4.260 157,500 4.1986 0.00%
2016-06-16 0 4.180 4.180 4.260 4.180 4.180 6,500 27,170 4.1800 4.180 4.180 4.260 4.180 4.180 6,500 4.1800 0.00%
2016-06-15 0 4.180 4.110 4.190 4.100 4.280 137,000 579,445 4.2295 4.180 4.110 4.190 4.100 4.280 137,000 4.2295 -1.88%
2016-06-14 0 4.260 4.180 4.260 4.180 4.350 173,000 732,210 4.2324 4.260 4.180 4.260 4.180 4.350 173,000 4.2324 -0.70%
2016-06-13 0 4.290 4.260 4.290 4.290 4.370 50,500 218,085 4.3185 4.290 4.260 4.290 4.290 4.370 50,500 4.3185 -2.94%
2016-06-10 0 4.420 4.230 4.420 4.420 4.420 2,000 8,840 4.4200 4.420 4.230 4.420 4.420 4.420 2,000 4.4200 -1.12%
2016-06-08 0 4.470 4.400 4.470 4.390 4.490 110,500 490,090 4.4352 4.470 4.400 4.470 4.390 4.490 110,500 4.4352 1.82%
2016-06-07 0 4.390 4.320 4.400 4.140 4.390 189,500 812,710 4.2887 4.390 4.320 4.400 4.140 4.390 189,500 4.2887 2.33%
2016-06-06 0 4.290 4.210 4.300 4.210 4.300 157,500 668,050 4.2416 4.290 4.210 4.300 4.210 4.300 157,500 4.2416 0.94%
2016-06-03 0 4.250 4.250 4.360 4.250 4.400 325,000 1,400,250 4.3085 4.250 4.250 4.360 4.250 4.400 325,000 4.3085 -4.49%
2016-06-02 0 4.450 4.300 4.450 4.300 4.650 92,500 405,475 4.3835 4.450 4.300 4.450 4.300 4.650 92,500 4.3835 0.00%
2016-06-01 0 4.450 4.220 4.460 4.300 4.500 98,500 437,830 4.4450 4.450 4.220 4.460 4.300 4.500 98,500 4.4450 3.49%
2016-05-31 0 4.300 4.280 4.310 4.250 4.450 307,500 1,327,940 4.3185 4.300 4.280 4.310 4.250 4.450 307,500 4.3185 -2.93%
2016-05-30 0 4.430 4.420 4.560 4.250 4.800 492,000 2,182,200 4.4354 4.430 4.420 4.560 4.250 4.800 492,000 4.4354 -3.70%
2016-05-27 0 4.600 4.600 4.630 4.500 4.660 354,000 1,630,185 4.6050 4.600 4.600 4.630 4.500 4.660 354,000 4.6050 -1.50%
2016-05-26 0 4.670 4.660 4.690 4.520 4.670 165,000 758,220 4.5953 4.670 4.660 4.690 4.520 4.670 165,000 4.5953 2.19%
2016-05-25 0 4.570 4.570 4.640 4.500 4.610 238,500 1,089,305 4.5673 4.570 4.570 4.640 4.500 4.610 238,500 4.5673 2.70%
2016-05-24 0 4.450 4.310 4.450 4.300 4.510 273,000 1,216,950 4.4577 4.450 4.310 4.450 4.300 4.510 273,000 4.4577 -1.11%
2016-05-23 0 4.500 4.390 4.500 4.490 4.530 204,500 920,060 4.4991 4.500 4.390 4.500 4.490 4.530 204,500 4.4991 -1.75%
2016-05-20 0 4.580 4.230 4.580 4.500 4.660 58,000 267,015 4.6037 4.580 4.230 4.580 4.500 4.660 58,000 4.6037 -1.29%
2016-05-19 0 4.640 4.620 4.640 4.410 4.690 217,500 995,720 4.5780 4.640 4.620 4.640 4.410 4.690 217,500 4.5780 3.34%
2016-05-18 0 4.490 4.300 4.500 4.150 4.490 11,000 46,010 4.1827 4.490 4.300 4.500 4.150 4.490 11,000 4.1827 6.90%
2016-05-17 0 4.200 4.200 4.220 4.130 4.300 233,000 981,540 4.2126 4.200 4.200 4.220 4.130 4.300 233,000 4.2126 2.94%
2016-05-16 0 4.080 4.080 4.430 4.010 4.170 377,500 1,534,765 4.0656 4.080 4.080 4.430 4.010 4.170 377,500 4.0656 -2.63%
2016-05-13 0 4.190 4.190 4.200 4.040 4.300 92,500 386,670 4.1802 4.190 4.190 4.200 4.040 4.300 92,500 4.1802 1.21%
2016-05-12 0 4.140 4.060 4.140 4.080 4.300 151,500 643,195 4.2455 4.140 4.060 4.140 4.080 4.300 151,500 4.2455 -4.17%
2016-05-11 0 4.320 4.210 4.320 4.010 4.500 260,500 1,123,370 4.3124 4.320 4.210 4.320 4.010 4.500 260,500 4.3124 -2.26%
2016-05-10 0 4.420 4.410 4.500 4.390 4.600 431,500 1,935,610 4.4858 4.420 4.410 4.500 4.390 4.600 431,500 4.4858 -3.91%
2016-05-09 0 4.600 4.510 4.680 4.600 4.730 300,500 1,406,575 4.6808 4.600 4.510 4.680 4.600 4.730 300,500 4.6808 -3.16%
2016-05-06 0 4.750 4.720 4.890 4.600 5.000 270,000 1,306,540 4.8390 4.750 4.720 4.890 4.600 5.000 270,000 4.8390 -5.00%
2016-05-05 0 5.000 5.000 5.160 5.000 5.250 177,500 907,750 5.1141 5.000 5.000 5.160 5.000 5.250 177,500 5.1141 -5.66%
2016-05-04 0 5.300 5.250 5.300 5.210 5.400 76,500 408,390 5.3384 5.300 5.250 5.300 5.210 5.400 76,500 5.3384 -1.85%
2016-05-03 0 5.400 5.230 5.380 5.210 5.400 103,000 551,600 5.3553 5.400 5.230 5.380 5.210 5.400 103,000 5.3553 1.89%
2016-04-29 0 5.300 5.300 5.380 5.170 5.400 304,500 1,628,620 5.3485 5.300 5.300 5.380 5.170 5.400 304,500 5.3485 0.19%
2016-04-28 0 5.290 5.240 5.290 5.160 5.740 45,500 242,725 5.3346 5.290 5.240 5.290 5.160 5.740 45,500 5.3346 -1.67%
2016-04-27 0 5.380 5.280 5.380 5.280 5.390 24,500 131,505 5.3676 5.380 5.280 5.380 5.280 5.390 24,500 5.3676 2.48%
2016-04-26 0 5.250 5.250 5.350 5.150 5.450 278,000 1,494,370 5.3754 5.250 5.250 5.350 5.150 5.450 278,000 5.3754 -3.31%
2016-04-25 0 5.430 5.430 5.480 5.400 5.470 95,500 517,065 5.4143 5.430 5.430 5.480 5.400 5.470 95,500 5.4143 2.45%
2016-04-22 0 5.300 5.300 5.380 5.180 5.570 349,000 1,861,205 5.3330 5.300 5.300 5.380 5.180 5.570 349,000 5.3330 -5.02%
2016-04-21 0 5.580 5.570 5.670 5.560 5.780 229,500 1,288,655 5.6151 5.580 5.570 5.670 5.560 5.780 229,500 5.6151 -1.06%
2016-04-20 0 5.640 5.630 5.720 5.490 5.880 776,500 4,406,190 5.6744 5.640 5.630 5.720 5.490 5.880 776,500 5.6744 0.71%
2016-04-19 0 5.600 5.600 5.670 5.220 5.660 560,500 3,033,885 5.4128 5.600 5.600 5.670 5.220 5.660 560,500 5.4128 5.86%
2016-04-18 0 5.290 5.190 5.290 4.680 5.300 479,000 2,411,285 5.0340 5.290 5.190 5.290 4.680 5.300 479,000 5.0340 9.30%
2016-04-15 0 4.840 4.650 4.840 4.500 4.850 123,000 571,325 4.6449 4.840 4.650 4.840 4.500 4.850 123,000 4.6449 6.37%
2016-04-14 0 4.550 4.550 4.780 4.550 4.950 447,000 2,133,735 4.7735 4.550 4.550 4.780 4.550 4.950 447,000 4.7735 -1.94%
2016-04-13 0 4.640 4.640 4.700 4.550 4.840 226,000 1,052,140 4.6555 4.640 4.640 4.700 4.550 4.840 226,000 4.6555 1.98%
2016-04-12 0 4.550 4.520 4.690 4.400 4.610 131,000 594,505 4.5382 4.550 4.520 4.690 4.400 4.610 131,000 4.5382 3.17%
2016-04-11 0 4.410 4.330 4.410 4.230 4.410 109,500 472,690 4.3168 4.410 4.330 4.410 4.230 4.410 109,500 4.3168 3.76%
2016-04-08 0 4.250 4.240 4.250 4.200 4.420 224,000 962,970 4.2990 4.250 4.240 4.250 4.200 4.420 224,000 4.2990 -3.85%
2016-04-07 0 4.420 4.370 4.420 4.310 4.430 137,500 598,260 4.3510 4.420 4.370 4.420 4.310 4.430 137,500 4.3510 -1.12%
2016-04-06 0 4.470 4.350 4.470 4.300 4.600 269,000 1,179,685 4.3854 4.470 4.350 4.470 4.300 4.600 269,000 4.3854 -1.32%
2016-04-05 0 4.530 4.530 4.540 4.200 4.990 483,000 2,144,350 4.4396 4.530 4.530 4.540 4.200 4.990 483,000 4.4396 1.57%
2016-04-01 0 4.460 4.450 4.460 4.130 4.490 477,500 2,054,970 4.3036 4.460 4.450 4.460 4.130 4.490 477,500 4.3036 7.99%
2016-03-31 0 4.130 4.120 4.130 4.010 4.180 177,500 726,385 4.0923 4.130 4.120 4.130 4.010 4.180 177,500 4.0923 5.09%
2016-03-30 0 3.930 3.910 3.930 3.740 3.930 400,000 1,534,405 3.8360 3.930 3.910 3.930 3.740 3.930 400,000 3.8360 5.08%
2016-03-29 0 3.740 3.680 3.750 3.630 3.820 439,000 1,616,305 3.6818 3.740 3.680 3.750 3.630 3.820 439,000 3.6818 2.19%
2016-03-24 0 3.660 3.650 3.690 3.570 3.760 206,500 764,830 3.7038 3.660 3.650 3.690 3.570 3.760 206,500 3.7038 0.55%
2016-03-23 0 3.640 3.620 3.640 3.630 3.780 173,500 644,090 3.7123 3.640 3.620 3.640 3.630 3.780 173,500 3.7123 1.11%
2016-03-22 0 3.600 3.580 3.600 3.500 3.620 274,000 973,320 3.5523 3.600 3.580 3.600 3.500 3.620 274,000 3.5523 -0.55%
2016-03-21 0 3.620 3.560 3.650 3.500 3.810 2,292,500 8,237,500 3.5932 3.620 3.560 3.650 3.500 3.810 2,292,500 3.5932 -1.36%
2016-03-18 0 3.670 3.660 3.670 3.530 3.810 559,000 2,074,345 3.7108 3.670 3.660 3.670 3.530 3.810 559,000 3.7108 -2.91%
2016-03-17 0 3.780 3.730 3.780 3.630 3.840 232,500 880,185 3.7857 3.780 3.730 3.780 3.630 3.840 232,500 3.7857 1.89%
2016-03-16 0 3.710 3.710 3.750 3.710 3.800 72,500 272,345 3.7565 3.710 3.710 3.750 3.710 3.800 72,500 3.7565 -2.37%
2016-03-15 0 3.800 3.700 3.800 3.510 3.800 152,500 554,495 3.6360 3.800 3.700 3.800 3.510 3.800 152,500 3.6360 -1.81%
2016-03-14 0 3.870 3.850 3.890 3.750 3.910 46,500 179,140 3.8525 3.870 3.850 3.890 3.750 3.910 46,500 3.8525 3.48%
2016-03-11 0 3.740 3.740 3.790 3.740 3.800 57,000 215,950 3.7886 3.740 3.740 3.790 3.740 3.800 57,000 3.7886 -1.58%
2016-03-10 0 3.800 3.740 3.800 3.700 3.850 121,000 457,940 3.7846 3.800 3.740 3.800 3.700 3.850 121,000 3.7846 2.70%
2016-03-09 0 3.700 3.680 3.700 3.680 3.790 315,000 1,171,740 3.7198 3.700 3.680 3.700 3.680 3.790 315,000 3.7198 -2.37%
2016-03-08 0 3.790 3.730 3.790 3.700 3.840 48,000 184,020 3.8338 3.790 3.730 3.790 3.700 3.840 48,000 3.8338 -2.07%
2016-03-07 0 3.870 3.720 3.870 3.700 3.900 45,500 171,280 3.7644 3.870 3.720 3.870 3.700 3.900 45,500 3.7644 9.63%
2016-03-04 0 3.530 3.530 3.800 3.530 3.810 478,500 1,773,875 3.7072 3.530 3.530 3.800 3.530 3.810 478,500 3.7072 -7.35%
2016-03-03 0 3.810 3.730 3.820 3.810 3.880 184,000 712,350 3.8715 3.810 3.730 3.820 3.810 3.880 184,000 3.8715 -1.30%
2016-03-02 0 3.860 3.860 3.950 3.800 4.000 80,000 309,545 3.8693 3.860 3.860 3.950 3.800 4.000 80,000 3.8693 1.58%
2016-03-01 0 3.800 3.800 3.820 3.300 4.080 1,104,500 4,002,315 3.6236 3.800 3.800 3.820 3.300 4.080 1,104,500 3.6236 -8.43%
2016-02-29 0 4.150 4.080 4.160 4.150 4.190 10,500 43,805 4.1719 4.150 4.080 4.160 4.150 4.190 10,500 4.1719 -1.19%
2016-02-26 0 4.200 4.150 4.200 4.200 4.210 24,500 102,950 4.2020 4.200 4.150 4.200 4.200 4.210 24,500 4.2020 3.70%
2016-02-25 0 4.050 4.050 4.200 4.050 4.370 58,000 242,675 4.1841 4.050 4.050 4.200 4.050 4.370 58,000 4.1841 -5.81%
2016-02-24 0 4.300 4.110 4.300 4.100 4.340 25,500 104,670 4.1047 4.300 4.110 4.300 4.100 4.340 25,500 4.1047 1.65%
2016-02-23 0 4.230 4.210 4.300 4.230 4.390 61,500 262,570 4.2694 4.230 4.210 4.300 4.230 4.390 61,500 4.2694 0.71%
2016-02-22 0 4.200 4.080 4.200 4.050 4.200 30,000 125,495 4.1832 4.200 4.080 4.200 4.050 4.200 30,000 4.1832 0.48%
2016-02-19 0 4.180 4.180 4.280 4.180 4.280 102,000 426,850 4.1848 4.180 4.180 4.280 4.180 4.280 102,000 4.1848 2.96%
2016-02-18 0 4.060 4.020 4.240 4.010 4.270 85,000 350,855 4.1277 4.060 4.020 4.240 4.010 4.270 85,000 4.1277 1.25%
2016-02-17 0 4.010 3.990 4.150 4.000 4.150 140,500 562,740 4.0053 4.010 3.990 4.150 4.000 4.150 140,500 4.0053 -1.23%
2016-02-16 0 4.060 4.060 4.100 4.000 4.200 83,000 336,465 4.0538 4.060 4.060 4.100 4.000 4.200 83,000 4.0538 1.00%
2016-02-15 0 4.020 4.020 4.100 3.910 4.110 28,500 116,345 4.0823 4.020 4.020 4.100 3.910 4.110 28,500 4.0823 0.50%
2016-02-12 0 4.000 3.870 4.000 3.920 4.000 13,500 53,200 3.9407 4.000 3.870 4.000 3.920 4.000 13,500 3.9407 0.00%
2016-02-11 0 4.000 3.960 4.090 3.920 4.200 26,500 109,055 4.1153 4.000 3.960 4.090 3.920 4.200 26,500 4.1153 -8.05%
2016-02-05 0 4.350 4.030 4.350 4.060 4.400 16,000 68,530 4.2831 4.350 4.030 4.350 4.060 4.400 16,000 4.2831 5.33%
2016-02-04 0 4.130 3.990 4.120 3.910 4.230 120,500 482,405 4.0034 4.130 3.990 4.120 3.910 4.230 120,500 4.0034 -0.24%
2016-02-03 0 4.140 3.920 3.940 3.910 4.200 65,500 259,855 3.9673 4.140 3.920 3.940 3.910 4.200 65,500 3.9673 2.73%
2016-02-02 0 4.030 4.030 4.190 3.970 4.120 64,000 254,780 3.9809 4.030 4.030 4.190 3.970 4.120 64,000 3.9809 -4.50%
2016-02-01 0 4.220 4.000 4.220 3.950 4.250 156,500 631,585 4.0357 4.220 4.000 4.220 3.950 4.250 156,500 4.0357 3.43%
2016-01-29 0 4.080 4.050 4.240 4.040 4.090 105,500 427,080 4.0482 4.080 4.050 4.240 4.040 4.090 105,500 4.0482 0.99%
2016-01-28 0 4.040 4.040 4.050 4.020 4.210 56,500 231,095 4.0902 4.040 4.040 4.050 4.020 4.210 56,500 4.0902 -5.83%
2016-01-27 0 4.290 4.050 4.300 4.010 4.320 18,000 72,840 4.0467 4.290 4.050 4.300 4.010 4.320 18,000 4.0467 5.15%
2016-01-26 0 4.080 4.010 4.080 4.060 4.230 107,000 443,410 4.1440 4.080 4.010 4.080 4.060 4.230 107,000 4.1440 -3.77%
2016-01-25 0 4.240 4.240 4.300 4.200 4.380 66,000 280,720 4.2533 4.240 4.240 4.300 4.200 4.380 66,000 4.2533 -2.97%
2016-01-22 0 4.370 4.200 4.370 4.170 4.580 176,000 746,020 4.2388 4.370 4.200 4.370 4.170 4.580 176,000 4.2388 -2.67%
2016-01-21 0 4.490 4.160 4.490 4.070 4.500 116,000 498,565 4.2980 4.490 4.160 4.490 4.070 4.500 116,000 4.2980 -3.44%
2016-01-20 0 4.650 4.230 4.660 4.080 4.760 83,000 376,705 4.5386 4.650 4.230 4.660 4.080 4.760 83,000 4.5386 -2.92%
2016-01-19 0 4.790 4.230 4.960 4.670 4.790 56,500 265,440 4.6981 4.790 4.230 4.960 4.670 4.790 56,500 4.6981 3.01%
2016-01-18 0 4.650 4.500 4.730 4.580 4.660 162,000 751,250 4.6373 4.650 4.500 4.730 4.580 4.660 162,000 4.6373 -2.72%
2016-01-15 0 4.780 4.750 4.780 4.780 4.840 122,500 586,380 4.7868 4.780 4.750 4.780 4.780 4.840 122,500 4.7868 -0.42%
2016-01-14 0 4.800 4.800 4.850 4.780 4.850 119,000 571,695 4.8042 4.800 4.800 4.850 4.780 4.850 119,000 4.8042 -2.83%
2016-01-13 0 4.940 4.850 4.940 4.800 5.020 46,000 225,275 4.8973 4.940 4.850 4.940 4.800 5.020 46,000 4.8973 1.23%
2016-01-12 0 4.880 4.880 4.970 4.800 5.050 113,500 553,880 4.8800 4.880 4.880 4.970 4.800 5.050 113,500 4.8800 -1.61%
2016-01-11 0 4.960 4.960 4.980 4.840 5.250 194,500 966,970 4.9716 4.960 4.960 4.980 4.840 5.250 194,500 4.9716 0.00%
2016-01-08 0 4.960 4.960 4.990 4.870 4.960 45,000 220,305 4.8957 4.960 4.960 4.990 4.870 4.960 45,000 4.8957 2.27%
2016-01-07 0 4.850 4.760 4.850 4.680 5.150 238,000 1,166,250 4.9002 4.850 4.760 4.850 4.680 5.150 238,000 4.9002 -6.73%
2016-01-06 0 5.200 5.200 5.380 4.850 5.280 350,500 1,777,650 5.0718 5.200 5.200 5.380 4.850 5.280 350,500 5.0718 6.78%
2016-01-05 0 4.870 4.860 4.980 4.850 5.000 97,500 479,070 4.9135 4.870 4.860 4.980 4.850 5.000 97,500 4.9135 -1.81%
2016-01-04 0 4.960 4.900 4.960 4.750 5.000 96,000 468,310 4.8782 4.960 4.900 4.960 4.750 5.000 96,000 4.8782 0.40%
2015-12-31 0 4.940 4.940 5.000 4.900 5.030 153,000 759,615 4.9648 4.940 4.940 5.000 4.900 5.030 153,000 4.9648 0.82%
2015-12-30 0 4.900 4.830 4.950 4.750 4.900 140,000 674,005 4.8143 4.900 4.830 4.950 4.750 4.900 140,000 4.8143 0.41%
2015-12-29 0 4.880 4.870 4.880 4.810 4.880 76,500 372,395 4.8679 4.880 4.870 4.880 4.810 4.880 76,500 4.8679 -1.41%
2015-12-28 0 4.950 4.800 4.970 4.940 5.010 218,500 1,083,705 4.9597 4.950 4.800 4.970 4.940 5.010 218,500 4.9597 0.00%
2015-12-24 0 4.950 4.800 4.970 4.690 4.960 159,500 784,140 4.9162 4.950 4.800 4.970 4.690 4.960 159,500 4.9162 2.48%
2015-12-23 0 4.830 4.830 4.940 4.680 4.810 305,880 1,446,438 4.7288 4.830 4.830 4.940 4.680 4.810 305,880 4.7288 5.00%
2015-12-22 0 4.600 4.570 4.660 4.520 4.730 476,000 2,187,925 4.5965 4.600 4.570 4.660 4.520 4.730 476,000 4.5965 -1.29%
2015-12-21 0 4.660 4.640 4.730 4.620 4.850 271,500 1,269,750 4.6768 4.660 4.640 4.730 4.620 4.850 271,500 4.6768 -1.06%
2015-12-18 0 4.710 4.710 4.810 4.700 4.830 108,500 522,030 4.8113 4.710 4.710 4.810 4.700 4.830 108,500 4.8113 -2.89%
2015-12-17 0 4.850 4.710 4.860 4.710 4.890 61,500 296,080 4.8143 4.850 4.710 4.860 4.710 4.890 61,500 4.8143 3.63%
2015-12-16 0 4.680 4.660 4.680 4.650 4.780 336,500 1,577,490 4.6879 4.680 4.660 4.680 4.650 4.780 336,500 4.6879 -1.89%
2015-12-15 0 4.770 4.750 4.770 4.800 4.870 34,500 166,005 4.8117 4.770 4.750 4.770 4.800 4.870 34,500 4.8117 -0.63%
2015-12-14 0 4.800 4.780 4.960 4.450 4.820 729,500 3,393,730 4.6521 4.800 4.780 4.960 4.450 4.820 729,500 4.6521 4.35%
2015-12-11 0 4.600 4.600 4.650 4.520 4.730 361,000 1,662,510 4.6053 4.600 4.600 4.650 4.520 4.730 361,000 4.6053 -2.75%
2015-12-10 0 4.730 4.720 4.780 4.730 4.900 258,000 1,224,375 4.7456 4.730 4.720 4.780 4.730 4.900 258,000 4.7456 -2.27%
2015-12-09 0 4.840 4.820 4.920 4.690 4.980 537,500 2,597,285 4.8322 4.840 4.820 4.920 4.690 4.980 537,500 4.8322 -3.01%
2015-12-08 0 4.990 4.940 5.000 4.920 4.990 99,000 490,130 4.9508 4.990 4.940 5.000 4.920 4.990 99,000 4.9508 -1.38%
2015-12-07 0 5.060 5.040 5.100 5.020 5.090 501,500 2,532,435 5.0497 5.060 5.040 5.100 5.020 5.090 501,500 5.0497 -0.39%
2015-12-04 0 5.080 5.020 5.080 4.890 5.090 723,500 3,635,940 5.0255 5.080 5.020 5.080 4.890 5.090 723,500 5.0255 3.25%
2015-12-03 0 4.920 4.900 4.920 4.920 5.250 302,000 1,503,555 4.9787 4.920 4.900 4.920 4.920 5.250 302,000 4.9787 -1.01%
2015-12-02 0 4.970 4.970 5.070 4.970 5.250 615,000 3,082,605 5.0124 4.970 4.970 5.070 4.970 5.250 615,000 5.0124 0.61%
2015-12-01 0 4.940 4.780 5.000 4.770 5.410 2,843,500 14,307,205 5.0315 4.940 4.780 5.000 4.770 5.410 2,843,500 5.0315 0.82%
2015-11-30 0 4.900 4.650 4.980 4.620 4.990 186,000 885,105 4.7586 4.900 4.650 4.980 4.620 4.990 186,000 4.7586 4.93%
2015-11-27 0 4.670 4.670 4.800 4.600 4.880 402,500 1,888,305 4.6914 4.670 4.670 4.800 4.600 4.880 402,500 4.6914 -4.50%
2015-11-26 0 4.890 4.790 4.980 4.750 5.050 448,500 2,167,940 4.8338 4.890 4.790 4.980 4.750 5.050 448,500 4.8338 -1.01%
2015-11-25 0 4.940 4.910 4.960 4.770 5.030 346,000 1,685,275 4.8707 4.940 4.910 4.960 4.770 5.030 346,000 4.8707 1.02%
2015-11-24 0 4.890 4.930 5.010 4.710 5.050 654,500 3,157,795 4.8247 4.890 4.930 5.010 4.710 5.050 654,500 4.8247 -4.68%
2015-11-23 0 5.130 5.130 5.150 4.900 5.160 426,000 2,145,275 5.0359 5.130 5.130 5.150 4.900 5.160 426,000 5.0359 2.40%
2015-11-20 0 5.010 5.000 5.200 4.700 5.190 468,000 2,292,030 4.8975 5.010 5.000 5.200 4.700 5.190 468,000 4.8975 12.33%
2015-11-19 0 4.460 4.460 4.500 4.430 5.000 687,000 3,130,505 4.5568 4.460 4.460 4.500 4.430 5.000 687,000 4.5568 -5.91%
2015-11-18 0 4.740 4.730 4.800 4.730 4.970 144,000 699,230 4.8558 4.740 4.730 4.800 4.730 4.970 144,000 4.8558 -4.63%
2015-11-17 0 4.970 4.970 5.000 4.920 5.390 466,000 2,389,620 5.1279 4.970 4.970 5.000 4.920 5.390 466,000 5.1279 -5.87%
2015-11-16 0 5.280 5.100 5.290 5.080 5.300 73,000 381,140 5.2211 5.280 5.100 5.290 5.080 5.300 73,000 5.2211 -0.38%
2015-11-13 0 5.300 5.300 5.320 5.200 5.350 74,000 391,545 5.2911 5.300 5.300 5.320 5.200 5.350 74,000 5.2911 -0.93%
2015-11-12 0 5.350 5.350 5.440 5.350 5.500 122,000 656,700 5.3828 5.350 5.350 5.440 5.350 5.500 122,000 5.3828 -2.73%
2015-11-11 0 5.500 5.500 5.530 5.350 5.500 32,500 177,480 5.4609 5.500 5.500 5.530 5.350 5.500 32,500 5.4609 0.00%
2015-11-10 0 5.500 5.500 5.510 5.500 5.550 199,500 1,101,020 5.5189 5.500 5.500 5.510 5.500 5.550 199,500 5.5189 -0.54%
2015-11-09 0 5.530 5.530 5.590 5.510 5.560 243,500 1,350,835 5.5476 5.530 5.530 5.590 5.510 5.560 243,500 5.5476 -1.25%
2015-11-06 0 5.600 5.600 5.660 5.550 5.660 94,500 531,595 5.6253 5.600 5.600 5.660 5.550 5.660 94,500 5.6253 0.00%
2015-11-05 0 5.600 5.590 5.660 5.550 5.800 100,500 564,065 5.6126 5.600 5.590 5.660 5.550 5.800 100,500 5.6126 -1.58%
2015-11-04 0 5.690 5.690 5.820 5.600 6.010 379,500 2,204,880 5.8100 5.690 5.690 5.820 5.600 6.010 379,500 5.8100 0.18%
2015-11-03 0 5.680 5.670 5.680 5.550 5.990 82,000 463,350 5.6506 5.680 5.670 5.680 5.550 5.990 82,000 5.6506 1.61%
2015-11-02 0 5.590 5.590 5.700 5.500 5.810 87,500 494,240 5.6485 5.590 5.590 5.700 5.500 5.810 87,500 5.6485 0.54%
2015-10-30 0 5.560 5.560 5.630 5.560 5.680 43,500 244,540 5.6216 5.560 5.560 5.630 5.560 5.680 43,500 5.6216 -0.71%
2015-10-29 0 5.600 5.590 5.600 5.590 5.860 318,000 1,785,240 5.6140 5.600 5.590 5.600 5.590 5.860 318,000 5.6140 0.18%
2015-10-28 0 5.590 5.550 5.580 5.700 6.250 193,000 1,142,795 5.9212 5.590 5.550 5.580 5.700 6.250 193,000 5.9212 -7.14%
2015-10-27 0 6.020 6.020 6.370 6.020 6.400 52,000 325,625 6.2620 6.020 6.020 6.370 6.020 6.400 52,000 6.2620 -4.44%
2015-10-26 0 6.300 6.300 6.350 6.300 6.520 244,000 1,574,510 6.4529 6.300 6.300 6.350 6.300 6.520 244,000 6.4529 -3.08%
2015-10-23 0 6.500 6.360 6.500 6.490 6.560 66,500 434,395 6.5323 6.500 6.360 6.500 6.490 6.560 66,500 6.5323 -0.91%
2015-10-22 0 6.560 6.520 6.560 6.500 6.790 167,500 1,105,015 6.5971 6.560 6.520 6.560 6.500 6.790 167,500 6.5971 0.61%
2015-10-20 0 6.520 6.500 6.800 6.500 6.730 22,500 148,555 6.6024 6.520 6.500 6.800 6.500 6.730 22,500 6.6024 -4.68%
2015-10-19 0 6.840 6.580 6.900 6.670 6.960 135,000 920,925 6.8217 6.840 6.580 6.900 6.670 6.960 135,000 6.8217 0.59%
2015-10-16 0 6.800 6.800 6.900 6.600 7.350 175,000 1,205,550 6.8889 6.800 6.800 6.900 6.600 7.350 175,000 6.8889 -5.56%
2015-10-15 0 7.200 7.100 7.210 7.100 7.500 40,500 292,405 7.2199 7.200 7.100 7.210 7.100 7.500 40,500 7.2199 0.00%
2015-10-14 0 7.200 7.050 7.200 7.200 7.290 16,000 115,495 7.2184 7.200 7.050 7.200 7.200 7.290 16,000 7.2184 -3.74%
2015-10-13 0 7.480 7.300 7.480 7.300 7.530 69,500 518,675 7.4629 7.480 7.300 7.480 7.300 7.530 69,500 7.4629 0.00%
2015-10-12 0 7.480 7.270 7.480 7.020 7.500 50,500 370,310 7.3329 7.480 7.270 7.480 7.020 7.500 50,500 7.3329 4.18%
2015-10-09 0 7.180 6.800 7.180 6.760 7.180 106,500 722,930 6.7881 7.180 6.800 7.180 6.760 7.180 106,500 6.7881 5.59%
2015-10-08 0 6.800 6.800 6.900 6.800 7.120 41,000 286,320 6.9834 6.800 6.800 6.900 6.800 7.120 41,000 6.9834 -3.55%
2015-10-07 0 7.050 6.700 7.050 7.050 7.190 5,500 38,880 7.0691 7.050 6.700 7.050 7.050 7.190 5,500 7.0691 -0.84%
2015-10-06 0 7.110 6.300 7.110 7.110 7.200 35,000 250,695 7.1627 7.110 6.300 7.110 7.110 7.200 35,000 7.1627 1.72%
2015-10-05 0 6.990 6.690 6.990 6.660 7.000 80,000 538,010 6.7251 6.990 6.690 6.990 6.660 7.000 80,000 6.7251 7.04%
2015-10-02 0 6.530 6.450 6.530 6.500 7.190 106,500 702,635 6.5975 6.530 6.450 6.530 6.500 7.190 106,500 6.5975 -5.36%
2015-09-30 0 6.900 6.900 7.140 6.900 7.190 3,100 22,134 7.1400 6.900 6.900 7.140 6.900 7.190 3,100 7.1400 -2.68%
2015-09-29 0 7.090 7.030 7.090 6.810 7.170 28,000 197,145 7.0409 7.090 7.030 7.090 6.810 7.170 28,000 7.0409 -1.12%
2015-09-25 0 7.170 7.050 7.170 7.060 7.300 87,500 633,965 7.2453 7.170 7.050 7.170 7.060 7.300 87,500 7.2453 2.28%
2015-09-24 0 7.010 7.000 7.010 6.990 7.010 39,500 276,500 7.0000 7.010 7.000 7.010 6.990 7.010 39,500 7.0000 -1.27%
2015-09-23 0 7.100 7.100 7.140 7.000 7.010 54,500 381,635 7.0025 7.100 7.100 7.140 7.000 7.010 54,500 7.0025 -0.70%
2015-09-22 0 7.150 7.150 7.160 7.030 7.210 97,000 692,600 7.1402 7.150 7.150 7.160 7.030 7.210 97,000 7.1402 2.14%
2015-09-21 0 7.000 7.000 7.090 6.980 7.100 388,000 2,715,490 6.9987 7.000 7.000 7.090 6.980 7.100 388,000 6.9987 2.94%
2015-09-18 0 6.800 6.800 6.850 6.560 6.980 387,200 2,619,955 6.7664 6.800 6.800 6.850 6.560 6.980 387,200 6.7664 3.82%
2015-09-17 0 6.550 6.500 6.560 6.200 6.560 269,000 1,734,985 6.4498 6.550 6.500 6.560 6.200 6.560 269,000 6.4498 5.82%
2015-09-16 0 6.190 6.200 6.300 5.980 6.190 116,500 703,815 6.0413 6.190 6.200 6.300 5.980 6.190 116,500 6.0413 3.69%
2015-09-15 0 5.970 6.000 6.060 5.970 6.490 121,000 734,840 6.0731 5.970 6.000 6.060 5.970 6.490 121,000 6.0731 0.00%
2015-09-14 0 5.970 5.950 6.080 5.950 6.490 119,500 717,215 6.0018 5.970 5.950 6.080 5.950 6.490 119,500 6.0018 -3.08%
2015-09-11 0 6.160 6.020 6.170 6.010 6.220 100,500 612,265 6.0922 6.160 6.020 6.170 6.010 6.220 100,500 6.0922 -2.07%
2015-09-10 0 6.290 6.040 6.290 6.250 6.300 601,100 3,786,449 6.2992 6.290 6.040 6.290 6.250 6.300 601,100 6.2992 3.11%
2015-09-09 0 6.100 6.100 6.500 6.030 6.500 161,000 1,016,000 6.3106 6.100 6.100 6.500 6.030 6.500 161,000 6.3106 -1.61%
2015-09-08 0 6.200 6.000 6.200 5.820 6.250 64,500 379,320 5.8809 6.200 6.000 6.200 5.820 6.250 64,500 5.8809 9.73%
2015-09-07 0 5.650 5.600 5.980 5.550 6.020 139,500 800,415 5.7377 5.650 5.600 5.980 5.550 6.020 139,500 5.7377 -5.04%
2015-09-04 0 5.950 5.800 5.960 5.950 6.050 54,500 327,625 6.0115 5.950 5.800 5.960 5.950 6.050 54,500 6.0115 1.19%
2015-09-02 0 5.880 5.880 6.600 5.690 6.100 39,000 228,035 5.8471 5.880 5.880 6.600 5.690 6.100 39,000 5.8471 -2.16%
2015-09-01 0 6.010 6.010 6.400 6.000 6.200 46,000 281,245 6.1140 6.010 6.010 6.400 6.000 6.200 46,000 6.1140 -2.28%
2015-08-31 0 6.150 6.150 6.560 6.150 6.430 115,000 725,460 6.3083 6.150 6.150 6.560 6.150 6.430 115,000 6.3083 -4.95%
2015-08-28 0 6.470 6.390 6.470 6.230 6.520 99,500 637,465 6.4067 6.470 6.390 6.470 6.230 6.520 99,500 6.4067 6.07%
2015-08-27 0 6.100 6.070 6.120 5.750 6.100 241,000 1,433,720 5.9490 6.100 6.070 6.120 5.750 6.100 241,000 5.9490 2.69%
2015-08-26 0 5.940 5.880 5.970 5.800 5.980 262,500 1,546,115 5.8900 5.940 5.880 5.970 5.800 5.980 262,500 5.8900 2.59%
2015-08-25 0 5.790 5.790 5.800 5.300 6.390 755,000 4,305,990 5.7033 5.790 5.790 5.800 5.300 6.390 755,000 5.7033 -0.34%
2015-08-24 0 5.810 5.810 5.950 5.790 6.560 636,000 3,809,105 5.9892 5.810 5.810 5.950 5.790 6.560 636,000 5.9892 -18.17%
2015-08-21 0 7.100 7.100 7.400 7.100 7.600 189,000 1,421,820 7.5229 7.100 7.100 7.400 7.100 7.600 189,000 7.5229 -4.05%
2015-08-20 0 7.400 7.400 7.900 7.000 8.000 175,000 1,353,545 7.7345 7.400 7.400 7.900 7.000 8.000 175,000 7.7345 -7.27%
2015-08-19 0 7.980 7.800 7.900 7.790 8.000 274,500 2,173,800 7.9191 7.980 7.800 7.900 7.790 8.000 274,500 7.9191 0.38%
2015-08-18 0 7.950 7.200 7.580 7.950 8.070 301,500 2,410,835 7.9961 7.950 7.200 7.580 7.950 8.070 301,500 7.9961 -1.73%
2015-08-17 0 8.090 7.960 8.100 7.960 8.090 208,000 1,665,520 8.0073 8.090 7.960 8.100 7.960 8.090 208,000 8.0073 -0.12%
2015-08-14 0 8.100 8.100 8.140 8.050 8.150 19,500 157,745 8.0895 8.100 8.100 8.140 8.050 8.150 19,500 8.0895 0.50%
2015-08-13 0 8.060 8.060 8.180 8.010 8.200 61,000 497,595 8.1573 8.060 8.060 8.180 8.010 8.200 61,000 8.1573 -0.49%
2015-08-12 0 8.100 8.060 8.550 7.800 8.140 114,000 910,165 7.9839 8.100 8.060 8.550 7.800 8.140 114,000 7.9839 0.37%
2015-08-11 0 8.070 8.060 8.500 8.070 8.310 41,500 342,385 8.2502 8.070 8.060 8.500 8.070 8.310 41,500 8.2502 -2.18%
2015-08-10 0 8.250 8.220 8.300 8.080 8.500 165,500 1,377,805 8.3251 8.250 8.220 8.300 8.080 8.500 165,500 8.3251 2.87%
2015-08-07 0 8.020 8.020 8.150 8.020 8.150 64,500 521,365 8.0832 8.020 8.020 8.150 8.020 8.150 64,500 8.0832 1.52%
2015-08-06 0 7.900 7.900 8.060 7.810 8.150 110,000 876,850 7.9714 7.900 7.900 8.060 7.810 8.150 110,000 7.9714 0.00%
2015-08-05 0 7.900 7.760 7.960 7.710 7.960 270,500 2,102,875 7.7740 7.900 7.760 7.960 7.710 7.960 270,500 7.7740 -1.25%
2015-08-04 0 8.000 7.890 8.000 7.620 8.000 161,500 1,285,390 7.9591 8.000 7.890 8.000 7.620 8.000 161,500 7.9591 3.76%
2015-08-03 0 7.710 7.710 7.900 7.700 7.960 511,000 4,025,385 7.8775 7.710 7.710 7.900 7.700 7.960 511,000 7.8775 -3.50%
2015-07-31 0 7.990 7.990 8.000 7.820 8.090 189,000 1,508,550 7.9817 7.990 7.990 8.000 7.820 8.090 189,000 7.9817 -1.11%
2015-07-30 0 8.080 8.080 8.100 8.000 8.160 69,500 559,160 8.0455 8.080 8.080 8.100 8.000 8.160 69,500 8.0455 0.50%
2015-07-29 0 8.040 8.030 8.040 7.690 8.090 567,000 4,381,785 7.7280 8.040 8.030 8.040 7.690 8.090 567,000 7.7280 4.96%
2015-07-28 0 7.660 7.660 7.700 7.530 8.050 222,500 1,748,285 7.8575 7.660 7.660 7.700 7.530 8.050 222,500 7.8575 -0.52%
2015-07-27 0 7.700 7.520 7.720 7.500 8.020 661,400 5,139,229 7.7702 7.700 7.520 7.720 7.500 8.020 661,400 7.7702 -3.75%
2015-07-24 0 8.000 7.910 8.000 7.680 8.300 410,000 3,275,765 7.9897 8.000 7.910 8.000 7.680 8.300 410,000 7.9897 -0.74%
2015-07-23 0 8.060 8.060 8.250 7.990 8.310 306,000 2,463,995 8.0523 8.060 8.060 8.250 7.990 8.310 306,000 8.0523 0.12%
2015-07-22 0 8.050 8.050 8.220 7.970 8.410 386,500 3,140,820 8.1263 8.050 8.050 8.220 7.970 8.410 386,500 8.1263 -4.17%
2015-07-21 0 8.400 8.400 8.450 7.990 8.750 626,500 5,364,910 8.5633 8.400 8.400 8.450 7.990 8.750 626,500 8.5633 -4.00%
2015-07-20 0 8.750 8.750 8.880 8.700 8.950 346,000 3,050,610 8.8168 8.750 8.750 8.880 8.700 8.950 346,000 8.8168 0.23%
2015-07-17 0 8.730 8.730 8.920 8.360 9.040 331,000 2,947,485 8.9048 8.730 8.730 8.920 8.360 9.040 331,000 8.9048 3.93%
2015-07-16 0 8.400 8.300 8.400 8.110 8.700 275,500 2,322,710 8.4309 8.400 8.300 8.400 8.110 8.700 275,500 8.4309 2.44%
2015-07-15 0 8.200 8.200 8.500 8.100 8.970 384,500 3,240,335 8.4274 8.200 8.200 8.500 8.100 8.970 384,500 8.4274 -5.96%
2015-07-14 0 8.720 8.650 8.910 8.550 9.000 1,077,000 9,557,080 8.8738 8.720 8.650 8.910 8.550 9.000 1,077,000 8.8738 -3.11%
2015-07-13 0 9.000 8.960 9.000 8.350 9.180 1,195,000 10,456,290 8.7500 9.000 8.960 9.000 8.350 9.180 1,195,000 8.7500 3.09%
2015-07-10 0 8.730 8.520 8.600 8.020 10.20 1,356,000 12,135,102 8.9492 8.730 8.520 8.600 8.020 10.20 1,356,000 8.9492 0.11%
2015-07-09 0 8.720 8.720 8.950 6.800 9.450 1,996,500 16,696,320 8.3628 8.720 8.720 8.950 6.800 9.450 1,996,500 8.3628 25.29%
2015-07-08 0 6.960 6.960 6.990 5.550 7.500 1,344,500 8,676,170 6.4531 6.960 6.960 6.990 5.550 7.500 1,344,500 6.4531 -10.31%
2015-07-07 0 7.760 7.730 7.850 7.500 7.990 1,016,000 7,891,700 7.7674 7.760 7.730 7.850 7.500 7.990 1,016,000 7.7674 -2.76%
2015-07-06 0 7.980 7.940 7.990 7.440 10.60 1,700,000 14,097,382 8.2926 7.980 7.940 7.990 7.440 10.60 1,700,000 8.2926 -21.76%
2015-07-03 0 10.20 10.20 10.30 10.20 11.50 844,000 8,968,380 10.626 10.20 10.20 10.30 10.20 11.50 844,000 10.626 -10.99%
2015-07-02 0 11.46 11.36 11.46 10.72 12.28 1,418,175 16,174,495 11.405 11.46 11.36 11.46 10.72 12.28 1,418,175 11.405 -8.03%
2015-06-30 0 12.46 12.32 12.48 12.20 13.20 1,829,620 22,712,698 12.414 12.46 12.32 12.48 12.20 13.20 1,829,620 12.414 -6.03%
2015-06-29 0 13.26 13.26 13.30 12.88 14.86 907,500 12,536,890 13.815 13.26 13.26 13.30 12.88 14.86 907,500 13.815 -11.60%
2015-06-26 0 15.00 15.00 15.22 14.80 15.40 234,290 3,526,541 15.052 15.00 15.00 15.22 14.80 15.40 234,290 15.052 -2.60%
2015-06-25 0 15.40 15.24 15.40 15.18 15.60 183,000 2,812,140 15.367 15.40 15.24 15.40 15.18 15.60 183,000 15.367 0.79%
2015-06-24 0 15.28 15.28 15.50 15.16 15.50 354,000 5,405,970 15.271 15.28 15.28 15.50 15.16 15.50 354,000 15.271 -1.42%
2015-06-23 0 15.50 15.40 15.56 14.50 15.56 1,078,000 16,243,610 15.068 15.50 15.40 15.56 14.50 15.56 1,078,000 15.068 -0.51%
2015-06-22 0 15.58 15.28 15.60 14.84 16.10 207,000 3,160,400 15.268 15.58 15.28 15.60 14.84 16.10 207,000 15.268 -0.76%
2015-06-19 0 15.70 15.64 15.70 15.64 16.80 750,900 12,193,052 16.238 15.70 15.64 15.70 15.64 16.80 750,900 16.238 0.00%
2015-06-18 0 15.70 15.68 15.88 15.68 16.10 455,000 7,208,930 15.844 15.70 15.68 15.88 15.68 16.10 455,000 15.844 -1.01%
2015-06-17 0 15.86 15.86 16.00 15.68 16.40 549,000 8,766,490 15.968 15.86 15.86 16.00 15.68 16.40 549,000 15.968 -3.53%
2015-06-16 0 16.44 16.40 16.44 15.04 16.82 1,631,500 26,479,560 16.230 16.44 16.40 16.44 15.04 16.82 1,631,500 16.230 6.61%
2015-06-15 0 15.42 15.42 15.50 15.28 16.32 919,385 14,422,021 15.687 15.42 15.42 15.50 15.28 16.32 919,385 15.687 -6.43%
2015-06-12 0 16.48 16.02 16.48 14.90 16.86 1,949,000 30,332,530 15.563 16.48 16.02 16.48 14.90 16.86 1,949,000 15.563 8.42%
2015-06-11 0 15.20 15.02 15.20 14.16 15.60 1,191,000 17,948,020 15.070 15.20 15.02 15.20 14.16 15.60 1,191,000 15.070 7.65%
2015-06-10 0 14.12 14.10 14.32 14.02 14.40 546,500 7,814,330 14.299 14.12 14.10 14.32 14.02 14.40 546,500 14.299 -1.94%
2015-06-09 0 14.40 14.18 14.40 14.00 15.80 1,176,500 17,014,960 14.462 14.40 14.18 14.40 14.00 15.80 1,176,500 14.462 -7.69%
2015-06-08 0 15.60 14.92 15.60 14.34 16.00 824,000 12,512,330 15.185 15.60 14.92 15.60 14.34 16.00 824,000 15.185 1.30%
2015-06-05 0 15.40 15.14 15.42 15.10 16.10 1,581,000 24,340,190 15.395 15.40 15.14 15.42 15.10 16.10 1,581,000 15.395 -6.10%
2015-06-04 0 16.40 16.14 16.40 14.80 16.50 1,734,000 27,043,730 15.596 16.40 16.14 16.40 14.80 16.50 1,734,000 15.596 2.50%
2015-06-03 0 16.00 15.94 16.00 15.22 16.64 1,294,500 20,884,290 16.133 16.00 15.94 16.00 15.22 16.64 1,294,500 16.133 -1.96%
2015-06-02 0 16.32 16.40 16.50 15.20 16.88 3,674,000 59,218,350 16.118 16.32 16.40 16.50 15.20 16.88 3,674,000 16.118 6.25%
2015-06-01 0 15.36 15.12 15.30 13.70 15.58 3,235,500 47,826,510 14.782 15.36 15.12 15.30 13.70 15.58 3,235,500 14.782 11.95%
2015-05-29 0 13.72 13.70 13.76 13.24 14.56 1,197,500 16,452,950 13.739 13.72 13.70 13.76 13.24 14.56 1,197,500 13.739 3.16%
2015-05-28 0 13.30 13.28 13.30 12.94 13.98 1,243,000 16,874,704 13.576 13.30 13.28 13.30 12.94 13.98 1,243,000 13.576 -0.30%
2015-05-27 0 13.34 13.30 13.34 13.20 13.56 327,500 4,357,540 13.306 13.34 13.30 13.34 13.20 13.56 327,500 13.305 0.60%
2015-05-26 0 13.26 13.22 13.38 12.94 13.62 1,388,500 18,412,080 13.260 13.26 13.22 13.38 12.94 13.62 1,388,500 13.260 3.59%
2015-05-22 0 12.80 12.70 12.80 12.20 13.50 540,000 7,014,920 12.991 12.80 12.70 12.80 12.20 13.50 540,000 12.991 -2.29%
2015-05-21 0 13.10 13.06 13.10 12.40 13.82 538,000 7,058,040 13.119 13.10 13.06 13.10 12.40 13.82 538,000 13.119 -5.35%
2015-05-20 0 13.84 13.50 13.86 13.50 13.86 707,000 9,704,190 13.726 13.84 13.50 13.86 13.50 13.86 707,000 13.726 2.52%
2015-05-19 0 13.50 13.48 13.50 13.24 13.80 812,500 10,948,700 13.475 13.50 13.48 13.50 13.24 13.80 812,500 13.475 -1.46%
2015-05-18 0 13.70 13.50 13.70 13.38 13.84 1,356,000 18,346,610 13.530 13.70 13.50 13.70 13.38 13.84 1,356,000 13.530 2.70%
2015-05-15 0 13.34 13.30 13.42 12.98 13.80 595,700 7,958,830 13.361 13.34 13.30 13.42 12.98 13.80 595,700 13.360 -2.49%
2015-05-14 0 13.68 13.60 13.68 12.18 13.94 1,685,500 22,076,270 13.098 13.68 13.60 13.68 12.18 13.94 1,685,500 13.098 14.77%
2015-05-13 0 11.92 11.92 12.02 11.18 12.08 689,500 7,993,970 11.594 11.92 11.92 12.02 11.18 12.08 689,500 11.594 0.17%
2015-05-12 0 11.90 11.80 11.94 11.78 12.58 1,104,500 13,275,630 12.020 11.90 11.80 11.94 11.78 12.58 1,104,500 12.020 -4.03%
2015-05-11 0 12.40 12.24 12.40 11.98 12.98 657,500 8,190,720 12.457 12.40 12.24 12.40 11.98 12.98 657,500 12.457 2.65%
2015-05-08 0 12.08 12.10 12.20 11.60 12.40 372,000 4,484,450 12.055 12.08 12.10 12.20 11.60 12.40 372,000 12.055 3.96%
2015-05-07 0 11.62 11.60 11.64 11.00 12.02 315,000 3,625,440 11.509 11.62 11.60 11.64 11.00 12.02 315,000 11.509 -3.17%
2015-05-06 0 12.00 11.84 12.00 11.80 13.02 885,000 10,819,560 12.226 12.00 11.84 12.00 11.80 13.02 885,000 12.225 -7.55%
2015-05-05 0 12.98 13.00 13.10 12.82 13.74 364,000 4,764,930 13.091 12.98 13.00 13.10 12.82 13.74 364,000 13.090 -4.14%
2015-05-04 0 13.54 13.22 13.68 12.62 13.68 1,420,000 18,944,860 13.342 13.54 13.22 13.68 12.62 13.68 1,420,000 13.341 -0.44%
2015-04-30 0 13.60 13.60 13.68 12.66 13.86 1,163,000 15,586,430 13.402 13.60 13.60 13.68 12.66 13.86 1,163,000 13.402 3.03%
2015-04-29 0 13.20 13.18 13.20 13.10 13.64 345,000 4,590,320 13.305 13.20 13.18 13.20 13.10 13.64 345,000 13.305 -1.35%
2015-04-28 0 13.38 13.20 13.38 13.00 14.20 877,000 11,686,580 13.326 13.38 13.20 13.38 13.00 14.20 877,000 13.326 -4.56%
2015-04-27 0 14.02 13.98 14.02 14.02 14.80 660,500 9,492,300 14.371 14.02 13.98 14.02 14.02 14.80 660,500 14.371 -3.31%
2015-04-24 0 14.50 14.28 14.50 13.78 14.50 1,101,300 15,637,832 14.199 14.50 14.28 14.50 13.78 14.50 1,101,300 14.199 3.57%
2015-04-23 0 14.00 13.90 14.00 13.60 14.50 1,643,500 23,021,170 14.007 14.00 13.90 14.00 13.60 14.50 1,643,500 14.007 -0.43%
2015-04-22 0 14.06 13.82 14.00 13.40 14.06 956,000 13,259,860 13.870 14.06 13.82 14.00 13.40 14.06 956,000 13.870 0.86%
2015-04-21 0 13.94 13.52 13.94 13.06 14.00 1,079,000 14,612,120 13.542 13.94 13.52 13.94 13.06 14.00 1,079,000 13.542 4.97%
2015-04-20 0 13.28 13.10 13.28 12.50 13.50 1,008,000 13,073,040 12.969 13.28 13.10 13.28 12.50 13.50 1,008,000 12.969 -0.15%
2015-04-17 0 13.30 13.28 13.30 13.06 13.78 1,153,500 15,547,320 13.478 13.30 13.28 13.30 13.06 13.78 1,153,500 13.478 2.31%
2015-04-16 0 13.00 13.00 13.22 12.88 13.66 1,954,500 25,568,910 13.082 13.00 13.00 13.22 12.88 13.66 1,954,500 13.082 -2.69%
2015-04-15 0 13.36 13.30 13.36 12.62 13.88 2,775,000 36,476,400 13.145 13.36 13.30 13.36 12.62 13.88 2,775,000 13.145 -3.47%
2015-04-14 0 13.84 13.82 13.84 13.42 14.60 3,365,000 47,344,720 14.070 13.84 13.82 13.84 13.42 14.60 3,365,000 14.070 -5.72%
2015-04-13 0 14.68 14.60 14.74 14.38 15.30 6,379,500 94,760,350 14.854 14.68 14.60 14.74 14.38 15.30 6,379,500 14.854 6.22%
2015-04-10 0 13.82 13.82 13.84 12.60 14.00 6,437,000 86,748,050 13.477 13.82 13.82 13.84 12.60 14.00 6,437,000 13.476 -1.29%
2015-04-09 0 14.00 13.88 14.00 13.00 15.42 10,585,701 146,991,434 13.886 14.00 13.88 14.00 13.00 15.42 10,585,701 13.886 3.70%
2015-04-08 0 13.50 13.46 13.50 11.08 13.86 13,929,987 177,492,073 12.742 13.50 13.46 13.50 11.08 13.86 13,929,987 12.742 37.76%
2015-04-02 0 9.800 9.790 9.800 9.600 9.810 2,552,000 25,007,930 9.7993 9.800 9.790 9.800 9.600 9.810 2,552,000 9.7993 2.08%
2015-04-01 0 9.600 9.580 9.790 9.500 9.800 246,000 2,388,650 9.7100 9.600 9.580 9.790 9.500 9.800 246,000 9.7100 0.73%
2015-03-31 0 9.530 9.300 9.550 9.530 9.550 16,000 152,565 9.5353 9.530 9.300 9.550 9.530 9.550 16,000 9.5353 0.74%
2015-03-30 0 9.460 9.310 9.470 9.300 9.560 56,500 538,080 9.5235 9.460 9.310 9.470 9.300 9.560 56,500 9.5235 1.72%
2015-03-27 0 9.300 9.250 9.300 9.240 9.300 31,500 291,515 9.2544 9.300 9.250 9.300 9.240 9.300 31,500 9.2544 4.49%
2015-03-26 0 8.900 8.810 9.050 8.400 8.900 98,500 870,730 8.8399 8.900 8.810 9.050 8.400 8.900 98,500 8.8399 -1.77%
2015-03-25 0 9.060 8.400 9.070 - - 0 0 - 9.060 8.400 9.070 - - 0 - -0.44%
2015-03-24 0 9.100 8.000 9.100 9.250 9.250 3,000 27,750 9.2500 9.100 8.000 9.100 9.250 9.250 3,000 9.2500 -1.73%
2015-03-23 0 9.260 8.010 9.260 - - 0 0 - 9.260 8.010 9.260 - - 0 - -0.22%
2015-03-20 0 9.280 9.250 9.770 9.000 9.800 141,000 1,288,975 9.1417 9.280 9.250 9.770 9.000 9.800 141,000 9.1417 3.69%
2015-03-19 0 8.950 8.950 9.000 8.630 8.950 47,000 407,860 8.6779 8.950 8.950 9.000 8.630 8.950 47,000 8.6779 3.71%
2015-03-18 0 8.630 8.620 8.900 8.500 8.630 12,000 103,110 8.5925 8.630 8.620 8.900 8.500 8.630 12,000 8.5925 1.77%
2015-03-17 0 8.480 8.050 8.880 8.480 8.880 3,000 26,245 8.7483 8.480 8.050 8.880 8.480 8.880 3,000 8.7483 0.00%
2015-03-16 0 8.480 8.400 8.500 8.400 8.480 1,500 12,640 8.4267 8.480 8.400 8.500 8.400 8.480 1,500 8.4267 0.95%
2015-03-13 0 8.400 8.200 8.400 8.400 8.400 1,000 8,400 8.4000 8.400 8.200 8.400 8.400 8.400 1,000 8.4000 0.00%
2015-03-12 0 8.400 8.390 8.420 8.390 8.400 13,500 113,275 8.3907 8.400 8.390 8.420 8.390 8.400 13,500 8.3907 0.12%
2015-03-11 0 8.390 8.450 8.500 7.400 8.510 395,333 3,036,502 7.6809 8.390 8.450 8.500 7.400 8.510 395,333 7.6809 13.38%
2015-03-10 0 7.400 7.390 7.400 7.390 7.510 249,000 1,852,440 7.4395 7.400 7.390 7.400 7.390 7.510 249,000 7.4395 -1.33%
2015-03-09 0 7.500 7.450 7.500 7.480 8.900 201,500 1,619,040 8.0349 7.500 7.450 7.500 7.480 8.900 201,500 8.0349 -6.37%
2015-03-06 0 8.010 8.010 8.500 8.010 8.910 115,500 968,895 8.3887 8.010 8.010 8.500 8.010 8.910 115,500 8.3887 -10.80%
2015-03-05 0 8.980 8.860 8.990 8.840 9.000 63,500 565,405 8.9040 8.980 8.860 8.990 8.840 9.000 63,500 8.9040 -0.22%
2015-03-04 0 9.000 8.990 9.000 8.990 9.470 70,000 634,315 9.0616 9.000 8.990 9.000 8.990 9.470 70,000 9.0616 -7.12%
2015-03-03 0 9.690 - 9.690 9.490 9.700 46,500 449,990 9.6772 9.690 - 9.690 9.490 9.700 46,500 9.6772 2.00%
2015-03-02 0 9.500 9.500 9.650 9.500 9.510 3,000 28,505 9.5017 9.500 9.500 9.650 9.500 9.510 3,000 9.5017 -1.86%
2015-02-27 0 9.680 9.500 9.680 9.680 9.700 1,000 9,690 9.6900 9.680 9.500 9.680 9.680 9.700 1,000 9.6900 -0.21%
2015-02-26 0 9.700 9.540 9.700 - - 0 0 - 9.700 9.540 9.700 - - 0 - 0.00%
2015-02-25 0 9.700 9.550 9.700 9.790 9.800 20,000 195,995 9.7998 9.700 9.550 9.700 9.790 9.800 20,000 9.7998 -1.02%
2015-02-24 0 9.800 9.790 9.800 9.510 9.800 2,500 24,215 9.6860 9.800 9.790 9.800 9.510 9.800 2,500 9.6860 2.83%
2015-02-23 0 9.530 - 9.530 - - 0 0 - 9.530 - 9.530 - - 0 - -0.21%
2015-02-18 0 9.550 - 9.550 - - 0 0 - 9.550 - 9.550 - - 0 - 0.00%
2015-02-17 0 9.550 9.550 9.800 - - 0 0 - 9.550 9.550 9.800 - - 0 - 2.58%
2015-02-16 0 9.310 9.310 9.800 9.300 9.780 7,500 72,820 9.7093 9.310 9.310 9.800 9.300 9.780 7,500 9.7093 -4.02%
2015-02-13 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - -0.82%
2015-02-12 0 9.780 9.250 9.780 9.260 9.780 39,500 381,710 9.6635 9.780 9.250 9.780 9.260 9.780 39,500 9.6635 2.95%
2015-02-11 0 9.500 9.300 9.590 9.500 9.600 5,500 52,440 9.5345 9.500 9.300 9.590 9.500 9.600 5,500 9.5345 -2.06%
2015-02-10 0 9.700 9.540 9.700 - - 0 0 - 9.700 9.540 9.700 - - 0 - -0.61%
2015-02-09 0 9.760 9.500 9.800 - - 0 0 - 9.760 9.500 9.800 - - 0 - 0.00%
2015-02-06 0 9.760 9.500 9.760 9.760 9.760 2,000 19,520 9.7600 9.760 9.500 9.760 9.760 9.760 2,000 9.7600 -0.10%
2015-02-05 0 9.770 9.650 9.780 9.790 9.820 150,500 1,476,290 9.8092 9.770 9.650 9.780 9.790 9.820 150,500 9.8092 0.00%
2015-02-04 0 9.770 9.650 9.770 9.770 9.790 1,500 14,665 9.7767 9.770 9.650 9.770 9.770 9.790 1,500 9.7767 -0.20%
2015-02-03 0 9.790 9.600 9.800 9.790 9.790 40,000 391,600 9.7900 9.790 9.600 9.800 9.790 9.790 40,000 9.7900 -0.10%
2015-02-02 0 9.800 9.700 9.800 9.700 9.800 55,500 543,400 9.7910 9.800 9.700 9.800 9.700 9.800 55,500 9.7910 0.00%
2015-01-30 0 9.800 9.700 9.800 9.700 9.880 10,500 103,500 9.8571 9.800 9.700 9.800 9.700 9.880 10,500 9.8571 0.00%
2015-01-29 0 9.800 9.450 9.800 9.500 9.820 38,500 377,505 9.8053 9.800 9.450 9.800 9.500 9.820 38,500 9.8053 3.16%
2015-01-28 0 9.500 9.500 9.620 9.500 9.500 5,500 52,250 9.5000 9.500 9.500 9.620 9.500 9.500 5,500 9.5000 -1.66%
2015-01-27 0 9.660 9.660 9.680 9.000 9.680 25,000 230,015 9.2006 9.660 9.660 9.680 9.000 9.680 25,000 9.2006 -1.33%
2015-01-26 0 9.790 - 9.790 9.550 9.900 159,000 1,558,230 9.8002 9.790 - 9.790 9.550 9.900 159,000 9.8002 2.51%
2015-01-23 0 9.550 9.540 9.550 9.000 9.600 6,500 61,590 9.4754 9.550 9.540 9.550 9.000 9.600 6,500 9.4754 -2.45%
2015-01-22 0 9.790 - 9.790 9.800 9.800 45,500 445,900 9.8000 9.790 - 9.790 9.800 9.800 45,500 9.8000 -0.10%
2015-01-21 0 9.800 9.700 9.800 9.790 9.840 55,000 538,890 9.7980 9.800 9.700 9.800 9.790 9.840 55,000 9.7980 -1.01%
2015-01-20 0 9.900 9.900 10.00 9.700 9.800 24,500 239,815 9.7884 9.900 9.900 10.00 9.700 9.800 24,500 9.7884 2.06%
2015-01-19 0 9.700 9.700 9.760 9.600 9.770 48,500 468,765 9.6653 9.700 9.700 9.760 9.600 9.770 48,500 9.6653 -0.82%
2015-01-16 0 9.780 9.620 9.780 9.780 9.800 22,500 220,090 9.7818 9.780 9.620 9.780 9.780 9.800 22,500 9.7818 0.00%
2015-01-15 0 9.780 9.650 9.780 9.510 9.780 17,000 164,720 9.6894 9.780 9.650 9.780 9.510 9.780 17,000 9.6894 0.20%
2015-01-14 0 9.760 9.700 9.760 9.700 9.800 19,500 190,630 9.7759 9.760 9.700 9.760 9.700 9.800 19,500 9.7759 -0.20%
2015-01-13 0 9.780 9.780 9.850 9.780 9.850 15,000 147,400 9.8267 9.780 9.780 9.850 9.780 9.850 15,000 9.8267 -0.20%
2015-01-12 0 9.800 9.790 9.800 9.680 9.820 70,500 684,360 9.7072 9.800 9.790 9.800 9.680 9.820 70,500 9.7072 -0.51%
2015-01-09 0 9.850 9.850 9.950 9.850 10.00 8,500 84,300 9.9176 9.850 9.850 9.950 9.850 10.00 8,500 9.9176 -1.50%
2015-01-08 0 10.00 9.950 10.00 9.850 10.00 89,000 888,640 9.9847 10.00 9.950 10.00 9.850 10.00 89,000 9.9847 0.70%
2015-01-07 0 9.930 9.930 9.980 9.810 9.950 10,000 99,010 9.9010 9.930 9.930 9.980 9.810 9.950 10,000 9.9010 -0.20%
2015-01-06 0 9.950 9.950 9.980 9.800 10.02 127,000 1,259,215 9.9151 9.950 9.950 9.980 9.800 10.02 127,000 9.9151 -0.50%
2015-01-05 0 10.00 9.990 10.00 9.800 10.40 984,000 9,881,010 10.042 10.00 9.990 10.00 9.800 10.40 984,000 10.042 2.04%
2015-01-02 0 9.800 9.800 9.840 9.750 9.810 934,500 9,153,895 9.7955 9.800 9.800 9.840 9.750 9.810 934,500 9.7955 0.00%
2014-12-31 0 9.800 9.800 9.850 9.770 9.820 223,000 2,185,130 9.7988 9.800 9.800 9.850 9.770 9.820 223,000 9.7988 0.00%
2014-12-30 0 9.800 9.800 9.810 9.750 10.02 1,027,500 10,083,750 9.8139 9.800 9.800 9.810 9.750 10.02 1,027,500 9.8139

Webb-site Database - Powered By Linux Group

Back to top