Zhejiang Chang'an Renheng Technology Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08139  2015-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-27 0 1.320 1.230 1.320 - - 0 0 - 1.320 1.230 1.320 - - 0 - 0.00%
2026-03-26 0 1.320 1.230 1.500 - - 0 0 - 1.320 1.230 1.500 - - 0 - 0.00%
2026-03-25 0 1.320 1.230 1.500 - - 0 0 - 1.320 1.230 1.500 - - 0 - 0.00%
2026-03-24 0 1.320 1.230 1.390 1.320 1.320 20,000 26,400 1.3200 1.320 1.230 1.390 1.320 1.320 20,000 1.3200 -5.71%
2026-03-23 0 1.400 1.230 1.400 - - 0 0 - 1.400 1.230 1.400 - - 0 - 0.00%
2026-03-20 0 1.400 1.260 1.540 - - 0 0 - 1.400 1.260 1.540 - - 0 - 0.00%
2026-03-19 0 1.400 1.240 1.580 - - 0 0 - 1.400 1.240 1.580 - - 0 - 0.00%
2026-03-18 0 1.400 1.230 1.500 - - 0 0 - 1.400 1.230 1.500 - - 0 - 0.00%
2026-03-17 0 1.400 1.380 1.400 1.200 1.400 21,500 26,855 1.2491 1.400 1.380 1.400 1.200 1.400 21,500 1.2491 12.90%
2026-03-16 0 1.240 1.240 1.360 1.230 1.370 1,000 1,300 1.3000 1.240 1.240 1.360 1.230 1.370 1,000 1.3000 -9.49%
2026-03-13 0 1.370 1.230 1.370 - - 0 0 - 1.370 1.230 1.370 - - 0 - -0.72%
2026-03-12 0 1.380 1.230 1.500 - - 0 0 - 1.380 1.230 1.500 - - 0 - 0.00%
2026-03-11 0 1.380 1.230 1.400 - - 0 0 - 1.380 1.230 1.400 - - 0 - 0.00%
2026-03-10 0 1.380 1.310 1.410 1.310 1.400 20,000 27,110 1.3555 1.380 1.310 1.410 1.310 1.400 20,000 1.3555 0.00%
2026-03-09 0 1.380 1.300 1.520 - - 0 0 - 1.380 1.300 1.520 - - 0 - 0.00%
2026-03-06 0 1.380 1.380 1.520 1.380 1.380 2,000 2,760 1.3800 1.380 1.380 1.520 1.380 1.380 2,000 1.3800 -2.13%
2026-03-05 0 1.410 1.330 1.600 - - 0 0 - 1.410 1.330 1.600 - - 0 - 0.00%
2026-03-04 0 1.410 1.410 1.520 - - 0 0 - 1.410 1.410 1.520 - - 0 - 0.00%
2026-03-03 0 1.410 1.410 1.490 1.400 1.600 44,500 68,185 1.5322 1.410 1.410 1.490 1.400 1.600 44,500 1.5322 0.71%
2026-03-02 0 1.400 1.380 1.440 1.290 1.430 50,000 68,690 1.3738 1.400 1.380 1.440 1.290 1.430 50,000 1.3738 9.38%
2026-02-27 0 1.280 1.230 1.330 1.220 1.250 75,000 93,735 1.2498 1.280 1.230 1.330 1.220 1.250 75,000 1.2498 4.92%
2026-02-26 0 1.220 1.220 1.330 1.220 1.300 1,000 1,260 1.2600 1.220 1.220 1.330 1.220 1.300 1,000 1.2600 -6.87%
2026-02-25 0 1.310 1.250 1.310 - - 0 0 - 1.310 1.250 1.310 - - 0 - 0.00%
2026-02-24 0 1.310 1.250 1.360 - - 0 0 - 1.310 1.250 1.360 - - 0 - 0.00%
2026-02-23 0 1.310 1.310 1.360 1.310 1.310 10,000 13,050 1.3050 1.310 1.310 1.360 1.310 1.310 10,000 1.3050 0.77%
2026-02-20 0 1.300 1.280 1.380 1.300 1.300 38,000 49,400 1.3000 1.300 1.280 1.380 1.300 1.300 38,000 1.3000 1.56%
2026-02-16 0 1.280 1.250 1.380 - - 0 0 - 1.280 1.250 1.380 - - 0 - 0.00%
2026-02-13 0 1.280 1.280 1.380 - - 0 0 - 1.280 1.280 1.380 - - 0 - 0.00%
2026-02-12 0 1.280 1.280 1.380 1.280 1.280 1,000 1,280 1.2800 1.280 1.280 1.380 1.280 1.280 1,000 1.2800 -7.25%
2026-02-11 0 1.380 1.280 1.410 - - 0 0 - 1.380 1.280 1.410 - - 0 - 0.00%
2026-02-10 0 1.380 1.280 1.410 - - 0 0 - 1.380 1.280 1.410 - - 0 - 0.00%
2026-02-09 0 1.380 1.270 1.380 1.250 1.380 21,500 27,195 1.2649 1.380 1.270 1.380 1.250 1.380 21,500 1.2649 1.47%
2026-02-06 0 1.360 1.250 1.360 - - 0 0 - 1.360 1.250 1.360 - - 0 - 0.00%
2026-02-05 0 1.360 1.250 1.460 - - 0 0 - 1.360 1.250 1.460 - - 0 - 0.00%
2026-02-04 0 1.360 1.260 1.460 - - 0 0 - 1.360 1.260 1.460 - - 0 - 0.00%
2026-02-03 0 1.360 1.270 1.360 - - 0 0 - 1.360 1.270 1.360 - - 0 - 0.00%
2026-02-02 0 1.360 1.250 1.400 1.360 1.360 25,000 34,000 1.3600 1.360 1.250 1.400 1.360 1.360 25,000 1.3600 0.00%
2026-01-30 0 1.360 1.250 1.360 - - 0 0 - 1.360 1.250 1.360 - - 0 - 0.00%
2026-01-29 0 1.360 1.250 1.360 - - 0 0 - 1.360 1.250 1.360 - - 0 - 0.00%
2026-01-28 0 1.360 1.250 - - - 0 0 - 1.360 1.250 - - - 0 - 0.00%
2026-01-27 0 1.360 1.250 1.500 - - 0 0 - 1.360 1.250 1.500 - - 0 - 0.00%
2026-01-26 0 1.360 1.360 1.500 - - 0 0 - 1.360 1.360 1.500 - - 0 - 0.00%
2026-01-23 0 1.360 1.260 1.500 - - 0 0 - 1.360 1.260 1.500 - - 0 - 0.00%
2026-01-22 0 1.360 1.260 1.460 - - 0 0 - 1.360 1.260 1.460 - - 0 - 0.00%
2026-01-21 0 1.360 1.330 1.490 1.330 1.360 18,500 25,080 1.3557 1.360 1.330 1.490 1.330 1.360 18,500 1.3557 -2.16%
2026-01-20 0 1.390 1.260 1.390 1.240 1.390 93,000 121,165 1.3028 1.390 1.260 1.390 1.240 1.390 93,000 1.3028 6.11%
2026-01-19 0 1.310 1.310 1.500 1.310 1.310 11,500 15,065 1.3100 1.310 1.310 1.500 1.310 1.310 11,500 1.3100 0.77%
2026-01-16 0 1.300 1.300 1.600 - - 0 0 - 1.300 1.300 1.600 - - 0 - 2.36%
2026-01-15 0 1.270 1.300 1.440 1.240 1.440 1,000 1,340 1.3400 1.270 1.300 1.440 1.240 1.440 1,000 1.3400 -11.81%
2026-01-14 0 1.440 1.230 1.460 1.360 1.460 47,500 68,440 1.4408 1.440 1.230 1.460 1.360 1.460 47,500 1.4408 6.67%
2026-01-13 0 1.350 1.350 - 1.260 1.350 10,000 13,455 1.3455 1.350 1.350 - 1.260 1.350 10,000 1.3455 0.00%
2026-01-09 0 1.350 1.350 1.410 1.310 1.350 10,500 13,775 1.3119 1.350 1.350 1.410 1.310 1.350 10,500 1.3119 9.76%
2026-01-08 0 1.230 1.230 1.650 1.220 1.360 17,000 22,985 1.3521 1.230 1.230 1.650 1.220 1.360 17,000 1.3521 -9.56%
2026-01-07 0 1.360 1.200 1.650 1.360 1.360 1,000 1,360 1.3600 1.360 1.200 1.650 1.360 1.360 1,000 1.3600 2.26%
2026-01-06 0 1.330 1.330 1.670 1.310 1.320 7,000 9,185 1.3121 1.330 1.330 1.670 1.310 1.320 7,000 1.3121 2.31%
2026-01-05 0 1.300 1.300 1.430 1.150 1.230 1,000 1,190 1.1900 1.300 1.300 1.430 1.150 1.230 1,000 1.1900 -10.34%
2025-12-31 0 1.450 1.300 - 1.250 1.250 3,000 3,750 1.2500 1.450 1.300 - 1.250 1.250 3,000 1.2500 7.41%
2025-12-30 0 1.350 1.350 1.540 1.340 1.340 12,500 16,750 1.3400 1.350 1.350 1.540 1.340 1.340 12,500 1.3400 1.50%
2025-12-29 0 1.330 1.330 1.390 - - 0 0 - 1.330 1.330 1.390 - - 0 - 0.00%
2025-12-24 0 1.330 1.330 1.390 - - 0 0 - 1.330 1.330 1.390 - - 0 - 0.76%
2025-12-23 0 1.320 1.320 1.390 - - 0 0 - 1.320 1.320 1.390 - - 0 - 7.32%
2025-12-22 0 1.230 1.230 1.370 1.210 1.330 12,500 15,395 1.2316 1.230 1.230 1.370 1.210 1.330 12,500 1.2316 -15.17%
2025-12-19 0 1.450 1.330 1.500 1.330 1.460 35,500 51,420 1.4485 1.450 1.330 1.500 1.330 1.460 35,500 1.4485 9.02%
2025-12-18 0 1.330 1.320 1.460 - - 0 0 - 1.330 1.320 1.460 - - 0 - 0.00%
2025-12-17 0 1.330 1.330 1.460 1.320 1.350 9,000 12,015 1.3350 1.330 1.330 1.460 1.320 1.350 9,000 1.3350 -5.00%
2025-12-16 0 1.400 1.320 1.460 - - 0 0 - 1.400 1.320 1.460 - - 0 - 0.00%
2025-12-15 0 1.400 1.320 1.460 - - 0 0 - 1.400 1.320 1.460 - - 0 - 0.00%
2025-12-12 0 1.400 1.370 1.540 - - 0 0 - 1.400 1.370 1.540 - - 0 - 0.00%
2025-12-11 0 1.400 1.370 1.540 - - 0 0 - 1.400 1.370 1.540 - - 0 - 0.00%
2025-12-10 0 1.400 1.400 1.540 1.380 1.400 33,500 46,885 1.3996 1.400 1.400 1.540 1.380 1.400 33,500 1.3996 2.19%
2025-12-09 0 1.370 1.370 1.450 1.370 1.450 1,000 1,410 1.4100 1.370 1.370 1.450 1.370 1.450 1,000 1.4100 -5.52%
2025-12-08 0 1.450 1.370 1.490 - - 0 0 - 1.450 1.370 1.490 - - 0 - 0.00%
2025-12-05 0 1.450 1.370 1.520 1.440 1.450 30,500 44,220 1.4498 1.450 1.370 1.520 1.440 1.450 30,500 1.4498 0.00%
2025-12-04 0 1.450 1.450 1.520 1.400 1.410 5,500 7,705 1.4009 1.450 1.450 1.520 1.400 1.410 5,500 1.4009 -8.23%
2025-12-03 0 1.580 1.370 1.650 - - 0 0 - 1.580 1.370 1.650 - - 0 - 0.00%
2025-12-02 0 1.580 1.370 1.640 - - 0 0 - 1.580 1.370 1.640 - - 0 - 0.00%
2025-12-01 0 1.580 1.450 1.650 - - 0 0 - 1.580 1.450 1.650 - - 0 - 0.00%
2025-11-28 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2025-11-27 0 1.580 1.390 1.510 1.400 1.580 137,000 208,445 1.5215 1.580 1.390 1.510 1.400 1.580 137,000 1.5215 14.49%
2025-11-26 0 1.380 1.370 1.650 - - 0 0 - 1.380 1.370 1.650 - - 0 - 0.00%
2025-11-25 0 1.380 1.380 1.670 1.380 1.430 3,000 4,265 1.4217 1.380 1.380 1.670 1.380 1.430 3,000 1.4217 -3.50%
2025-11-24 0 1.430 1.370 1.600 - - 0 0 - 1.430 1.370 1.600 - - 0 - 0.00%
2025-11-21 0 1.430 1.430 1.500 1.390 1.430 1,000 1,410 1.4100 1.430 1.430 1.500 1.390 1.430 1,000 1.4100 -2.72%
2025-11-20 0 1.470 1.390 1.560 1.380 1.470 16,000 23,380 1.4613 1.470 1.390 1.560 1.380 1.470 16,000 1.4613 3.52%
2025-11-19 0 1.420 1.420 1.630 1.420 1.650 2,000 3,185 1.5925 1.420 1.420 1.630 1.420 1.650 2,000 1.5925 -2.07%
2025-11-18 0 1.450 1.380 1.650 - - 0 0 - 1.450 1.380 1.650 - - 0 - 0.00%
2025-11-17 0 1.450 1.380 1.640 - - 0 0 - 1.450 1.380 1.640 - - 0 - 0.00%
2025-11-14 0 1.450 1.420 1.630 - - 0 0 - 1.450 1.420 1.630 - - 0 - 0.00%
2025-11-13 0 1.450 1.390 1.640 1.450 1.450 1,000 1,450 1.4500 1.450 1.390 1.640 1.450 1.450 1,000 1.4500 -0.68%
2025-11-12 0 1.460 1.460 1.650 1.410 1.610 1,000 1,510 1.5100 1.460 1.460 1.650 1.410 1.610 1,000 1.5100 -4.58%
2025-11-11 0 1.530 1.410 1.600 - - 0 0 - 1.530 1.410 1.600 - - 0 - 0.00%
2025-11-07 0 1.530 1.360 1.600 - - 0 0 - 1.530 1.360 1.600 - - 0 - 0.00%
2025-11-06 0 1.530 1.410 1.600 - - 0 0 - 1.530 1.410 1.600 - - 0 - 0.00%
2025-11-05 0 1.530 1.440 1.630 1.460 1.530 25,500 38,700 1.5176 1.530 1.440 1.630 1.460 1.530 25,500 1.5176 15.04%
2025-11-04 0 1.330 1.330 1.550 1.310 1.430 4,500 6,375 1.4167 1.330 1.330 1.550 1.310 1.430 4,500 1.4167 -8.90%
2025-11-03 0 1.460 1.460 1.500 - - 0 0 - 1.460 1.460 1.500 - - 0 - 0.00%
2025-10-31 0 1.460 1.460 1.530 1.460 1.460 1,500 2,190 1.4600 1.460 1.460 1.530 1.460 1.460 1,500 1.4600 3.55%
2025-10-30 0 1.410 1.410 1.640 1.360 1.480 24,500 35,190 1.4363 1.410 1.410 1.640 1.360 1.480 24,500 1.4363 -4.73%
2025-10-28 0 1.480 1.280 1.480 - - 0 0 - 1.480 1.280 1.480 - - 0 - 0.00%
2025-10-27 0 1.480 1.310 1.640 - - 0 0 - 1.480 1.310 1.640 - - 0 - 0.00%
2025-10-24 0 1.480 1.420 1.640 - - 0 0 - 1.480 1.420 1.640 - - 0 - 0.00%
2025-10-23 0 1.480 1.420 1.600 - - 0 0 - 1.480 1.420 1.600 - - 0 - 0.00%
2025-10-22 0 1.480 1.420 1.600 - - 0 0 - 1.480 1.420 1.600 - - 0 - 0.00%
2025-10-21 0 1.480 1.480 1.620 1.430 1.480 22,500 33,200 1.4756 1.480 1.480 1.620 1.430 1.480 22,500 1.4756 -6.33%
2025-10-20 0 1.580 1.460 1.580 - - 0 0 - 1.580 1.460 1.580 - - 0 - -0.63%
2025-10-17 0 1.590 1.430 1.680 - - 0 0 - 1.590 1.430 1.680 - - 0 - 0.00%
2025-10-16 0 1.590 1.420 1.660 - - 0 0 - 1.590 1.420 1.660 - - 0 - 0.00%
2025-10-15 0 1.590 1.420 1.770 - - 0 0 - 1.590 1.420 1.770 - - 0 - 0.00%
2025-10-14 0 1.590 1.420 1.590 - - 0 0 - 1.590 1.420 1.590 - - 0 - -0.62%
2025-10-13 0 1.600 1.420 1.600 - - 0 0 - 1.600 1.420 1.600 - - 0 - 0.00%
2025-10-10 0 1.600 1.420 1.600 - - 0 0 - 1.600 1.420 1.600 - - 0 - 0.00%
2025-10-09 0 1.600 1.510 1.600 1.440 1.600 11,500 17,960 1.5617 1.600 1.510 1.600 1.440 1.600 11,500 1.5617 5.96%
2025-10-08 0 1.510 1.510 1.650 1.420 1.420 4,000 5,680 1.4200 1.510 1.510 1.650 1.420 1.420 4,000 1.4200 -14.69%
2025-10-06 0 1.770 1.500 1.770 1.600 1.770 5,000 8,680 1.7360 1.770 1.500 1.770 1.600 1.770 5,000 1.7360 10.62%
2025-10-03 0 1.600 1.510 1.700 - - 0 0 - 1.600 1.510 1.700 - - 0 - 0.00%
2025-10-02 0 1.600 1.500 1.700 - - 0 0 - 1.600 1.500 1.700 - - 0 - 0.00%
2025-09-30 0 1.600 1.440 1.600 - - 0 0 - 1.600 1.440 1.600 - - 0 - 0.00%
2025-09-29 0 1.600 1.470 1.780 1.410 1.700 30,500 49,230 1.6141 1.600 1.470 1.780 1.410 1.700 30,500 1.6141 0.63%
2025-09-26 0 1.590 1.460 1.590 - - 0 0 - 1.590 1.460 1.590 - - 0 - 0.00%
2025-09-25 0 1.590 1.400 1.590 - - 0 0 - 1.590 1.400 1.590 - - 0 - -0.62%
2025-09-24 0 1.600 1.390 1.670 - - 0 0 - 1.600 1.390 1.670 - - 0 - 0.00%
2025-09-23 0 1.600 1.410 1.670 - - 0 0 - 1.600 1.410 1.670 - - 0 - 0.00%
2025-09-22 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2025-09-19 0 1.600 1.410 1.600 - - 0 0 - 1.600 1.410 1.600 - - 0 - -3.03%
2025-09-18 0 1.650 1.380 1.650 1.630 1.670 20,000 33,020 1.6510 1.650 1.380 1.650 1.630 1.670 20,000 1.6510 1.23%
2025-09-17 0 1.630 1.630 1.640 1.500 1.650 35,000 55,880 1.5966 1.630 1.630 1.640 1.500 1.650 35,000 1.5966 8.67%
2025-09-16 0 1.500 1.500 1.660 1.500 1.670 3,000 4,585 1.5283 1.500 1.500 1.660 1.500 1.670 3,000 1.5283 0.00%
2025-09-15 0 1.500 1.420 1.590 - - 0 0 - 1.500 1.420 1.590 - - 0 - 0.00%
2025-09-12 0 1.500 1.500 1.570 1.460 1.460 1,500 2,190 1.4600 1.500 1.500 1.570 1.460 1.460 1,500 1.4600 6.38%
2025-09-11 0 1.410 1.410 1.480 1.330 1.330 20,000 26,600 1.3300 1.410 1.410 1.480 1.330 1.330 20,000 1.3300 -4.08%
2025-09-10 0 1.470 1.470 1.620 - - 0 0 - 1.470 1.470 1.620 - - 0 - 0.00%
2025-09-09 0 1.470 1.460 1.670 1.470 1.660 1,000 1,565 1.5650 1.470 1.460 1.670 1.470 1.660 1,000 1.5650 0.68%
2025-09-08 0 1.460 1.460 1.800 1.450 1.450 1,000 1,450 1.4500 1.460 1.460 1.800 1.450 1.450 1,000 1.4500 -2.67%
2025-09-05 0 1.500 1.450 1.680 - - 0 0 - 1.500 1.450 1.680 - - 0 - 0.00%
2025-09-04 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2025-09-03 0 1.500 1.450 1.680 - - 0 0 - 1.500 1.450 1.680 - - 0 - 0.00%
2025-09-02 0 1.500 1.450 1.680 - - 0 0 - 1.500 1.450 1.680 - - 0 - 0.00%
2025-09-01 0 1.500 1.500 1.780 - - 0 0 - 1.500 1.500 1.780 - - 0 - 0.00%
2025-08-29 0 1.500 1.500 1.680 1.460 1.460 500 730 1.4600 1.500 1.500 1.680 1.460 1.460 500 1.4600 -6.25%
2025-08-28 0 1.600 1.460 1.680 - - 0 0 - 1.600 1.460 1.680 - - 0 - 0.00%
2025-08-27 0 1.600 1.580 1.600 1.600 1.650 14,500 23,305 1.6072 1.600 1.580 1.600 1.600 1.650 14,500 1.6072 -11.11%
2025-08-26 0 1.800 1.700 1.800 1.800 1.800 500 900 1.8000 1.800 1.700 1.800 1.800 1.800 500 1.8000 7.14%
2025-08-25 0 1.680 1.590 1.680 1.730 1.730 500 865 1.7300 1.680 1.590 1.680 1.730 1.730 500 1.7300 6.33%
2025-08-22 0 1.580 1.580 1.680 1.550 1.680 2,500 3,940 1.5760 1.580 1.580 1.680 1.550 1.680 2,500 1.5760 6.76%
2025-08-21 0 1.480 1.480 1.650 1.450 1.450 500 725 1.4500 1.480 1.480 1.650 1.450 1.450 500 1.4500 -6.92%
2025-08-20 0 1.590 1.500 1.680 - - 0 0 - 1.590 1.500 1.680 - - 0 - 0.00%
2025-08-19 0 1.590 1.510 1.600 1.590 1.630 24,000 39,100 1.6292 1.590 1.510 1.600 1.590 1.630 24,000 1.6292 3.92%
2025-08-18 0 1.530 1.390 1.530 1.430 1.530 23,500 33,655 1.4321 1.530 1.390 1.530 1.430 1.530 23,500 1.4321 6.99%
2025-08-15 0 1.430 1.430 1.530 1.430 1.580 3,000 4,665 1.5550 1.430 1.430 1.530 1.430 1.580 3,000 1.5550 -9.49%
2025-08-14 0 1.580 1.470 1.580 1.430 1.790 20,500 30,655 1.4954 1.580 1.470 1.580 1.430 1.790 20,500 1.4954 10.49%
2025-08-13 0 1.430 1.370 1.630 1.430 1.430 7,000 10,010 1.4300 1.430 1.370 1.630 1.430 1.430 7,000 1.4300 0.00%
2025-08-12 0 1.430 1.430 1.600 1.360 1.450 6,000 8,250 1.3750 1.430 1.430 1.600 1.360 1.450 6,000 1.3750 -10.63%
2025-08-11 0 1.600 1.420 1.600 - - 0 0 - 1.600 1.420 1.600 - - 0 - 0.00%
2025-08-08 0 1.600 1.460 1.600 1.510 1.660 17,500 28,605 1.6346 1.600 1.460 1.600 1.510 1.660 17,500 1.6346 -3.03%
2025-08-07 0 1.650 1.650 1.660 1.600 1.680 60,000 98,475 1.6413 1.650 1.650 1.660 1.600 1.680 60,000 1.6413 17.86%
2025-08-06 0 1.400 1.400 1.660 - - 0 0 - 1.400 1.400 1.660 - - 0 - 0.00%
2025-08-05 0 1.400 1.400 1.490 1.360 1.470 1,000 1,415 1.4150 1.400 1.400 1.490 1.360 1.470 1,000 1.4150 -6.67%
2025-08-04 0 1.500 1.350 1.650 - - 0 0 - 1.500 1.350 1.650 - - 0 - 0.00%
2025-08-01 0 1.500 1.410 1.610 - - 0 0 - 1.500 1.410 1.610 - - 0 - 0.00%
2025-07-31 0 1.500 1.450 1.550 1.500 1.630 21,000 32,680 1.5562 1.500 1.450 1.550 1.500 1.630 21,000 1.5562 -1.96%
2025-07-30 0 1.530 1.320 1.660 1.310 1.530 8,500 11,245 1.3229 1.530 1.320 1.660 1.310 1.530 8,500 1.3229 10.07%
2025-07-29 0 1.390 1.300 1.590 1.360 1.390 3,500 4,805 1.3729 1.390 1.300 1.590 1.360 1.390 3,500 1.3729 2.21%
2025-07-28 0 1.360 1.360 1.600 1.320 1.320 3,000 3,960 1.3200 1.360 1.360 1.600 1.320 1.320 3,000 1.3200 -5.56%
2025-07-25 0 1.440 1.410 1.440 1.450 1.520 14,000 20,670 1.4764 1.440 1.410 1.440 1.450 1.520 14,000 1.4764 -5.26%
2025-07-24 0 1.520 1.520 1.590 1.410 1.520 72,500 110,145 1.5192 1.520 1.520 1.590 1.410 1.520 72,500 1.5192 7.80%
2025-07-23 0 1.410 1.410 1.580 1.410 1.410 1,000 1,410 1.4100 1.410 1.410 1.580 1.410 1.410 1,000 1.4100 0.00%
2025-07-22 0 1.410 1.390 1.500 1.380 1.490 135,500 198,155 1.4624 1.410 1.390 1.500 1.380 1.490 135,500 1.4624 8.46%
2025-07-21 0 1.300 1.300 1.430 - - 0 0 - 1.300 1.300 1.430 - - 0 - 0.78%
2025-07-18 0 1.290 1.270 1.420 - - 0 0 - 1.290 1.270 1.420 - - 0 - 0.00%
2025-07-17 0 1.290 1.290 1.540 1.280 1.530 2,000 2,810 1.4050 1.290 1.290 1.540 1.280 1.530 2,000 1.4050 -3.73%
2025-07-16 0 1.340 1.280 1.390 1.340 1.340 12,000 16,080 1.3400 1.340 1.280 1.390 1.340 1.340 12,000 1.3400 0.75%
2025-07-15 0 1.330 1.330 1.390 1.330 1.640 31,000 46,090 1.4868 1.330 1.330 1.390 1.330 1.640 31,000 1.4868 -1.48%
2025-07-14 0 1.350 1.290 1.590 - - 0 0 - 1.350 1.290 1.590 - - 0 - 0.00%
2025-07-11 0 1.350 1.270 1.350 1.260 1.350 32,000 41,165 1.2864 1.350 1.270 1.350 1.260 1.350 32,000 1.2864 -0.74%
2025-07-10 0 1.360 1.260 - - - 0 0 - 1.360 1.260 - - - 0 - 0.00%
2025-07-09 0 1.360 1.260 1.360 - - 0 0 - 1.360 1.260 1.360 - - 0 - 0.00%
2025-07-08 0 1.360 1.260 1.370 - - 0 0 - 1.360 1.260 1.370 - - 0 - 0.00%
2025-07-07 0 1.360 1.350 1.370 1.350 1.360 7,000 9,475 1.3536 1.360 1.350 1.370 1.350 1.360 7,000 1.3536 0.74%
2025-07-04 0 1.350 1.260 1.370 - - 0 0 - 1.350 1.260 1.370 - - 0 - 0.00%
2025-07-03 0 1.350 1.350 1.370 1.260 1.350 48,476 63,225 1.3043 1.350 1.350 1.370 1.260 1.350 48,476 1.3043 -1.46%
2025-07-02 0 1.370 1.350 1.370 - - 0 0 - 1.370 1.350 1.370 - - 0 - 0.00%
2025-06-30 0 1.370 1.260 2.360 - - 0 0 - 1.370 1.260 2.360 - - 0 - 0.00%
2025-06-27 0 1.370 1.370 1.410 1.370 1.400 6,500 8,935 1.3746 1.370 1.370 1.410 1.370 1.400 6,500 1.3746 0.00%
2025-06-26 0 1.370 1.260 1.400 - - 0 0 - 1.370 1.260 1.400 - - 0 - 0.00%
2025-06-25 0 1.370 1.280 1.400 - - 0 0 - 1.370 1.280 1.400 - - 0 - 0.00%
2025-06-24 0 1.370 1.260 1.370 1.370 1.370 6,000 8,220 1.3700 1.370 1.260 1.370 1.370 1.370 6,000 1.3700 0.74%
2025-06-23 0 1.360 1.270 1.380 1.230 1.360 26,000 33,625 1.2933 1.360 1.270 1.380 1.230 1.360 26,000 1.2933 0.00%
2025-06-20 0 1.360 1.120 1.460 - - 0 0 - 1.360 1.120 1.460 - - 0 - 0.00%
2025-06-19 0 1.360 1.360 1.460 - - 0 0 - 1.360 1.360 1.460 - - 0 - 0.00%
2025-06-18 0 1.360 1.360 1.450 1.300 2.000 189,500 310,165 1.6368 1.360 1.360 1.450 1.300 2.000 189,500 1.6368 0.00%
2025-06-17 0 1.360 1.360 1.450 - - 0 0 - 1.360 1.360 1.450 - - 0 - 1.49%
2025-06-16 0 1.340 1.340 1.500 1.310 1.310 10,500 13,755 1.3100 1.340 1.340 1.500 1.310 1.310 10,500 1.3100 -4.29%
2025-06-13 0 1.400 1.400 1.480 1.400 1.400 1,000 1,400 1.4000 1.400 1.400 1.480 1.400 1.400 1,000 1.4000 2.19%
2025-06-12 0 1.370 1.350 1.570 - - 0 0 - 1.370 1.350 1.570 - - 0 - 0.00%
2025-06-11 0 1.370 1.310 1.510 - - 0 0 - 1.370 1.310 1.510 - - 0 - 0.00%
2025-06-10 0 1.370 1.340 1.450 1.360 1.500 37,500 53,655 1.4308 1.370 1.340 1.450 1.360 1.500 37,500 1.4308 1.48%
2025-06-09 0 1.350 1.350 1.390 1.340 1.360 3,000 4,050 1.3500 1.350 1.350 1.390 1.340 1.360 3,000 1.3500 -6.90%
2025-06-06 0 1.450 1.310 1.400 1.450 1.450 500 725 1.4500 1.450 1.310 1.400 1.450 1.450 500 1.4500 -3.33%
2025-06-05 0 1.500 1.320 1.520 - - 0 0 - 1.500 1.320 1.520 - - 0 - 0.00%
2025-06-04 0 1.500 1.420 1.510 1.500 1.560 23,000 34,590 1.5039 1.500 1.420 1.510 1.500 1.560 23,000 1.5039 2.04%
2025-06-03 0 1.470 1.470 1.490 1.470 1.500 16,500 24,570 1.4891 1.470 1.470 1.490 1.470 1.500 16,500 1.4891 4.26%
2025-06-02 0 1.410 1.300 1.410 1.400 1.410 17,000 23,930 1.4076 1.410 1.300 1.410 1.400 1.410 17,000 1.4076 1.44%
2025-05-30 0 1.390 1.340 1.420 - - 0 0 - 1.390 1.340 1.420 - - 0 - 0.00%
2025-05-29 0 1.390 1.390 1.420 1.320 1.360 7,500 10,105 1.3473 1.390 1.390 1.420 1.320 1.360 7,500 1.3473 4.51%
2025-05-28 0 1.330 1.290 1.330 - - 0 0 - 1.330 1.290 1.330 - - 0 - 0.00%
2025-05-27 0 1.330 1.330 1.350 - - 0 0 - 1.330 1.330 1.350 - - 0 - 1.53%
2025-05-26 0 1.310 1.310 1.360 1.310 1.350 3,500 4,625 1.3214 1.310 1.310 1.360 1.310 1.350 3,500 1.3214 -0.76%
2025-05-23 0 1.320 1.190 1.330 1.110 1.330 2,000 2,545 1.2725 1.320 1.190 1.330 1.110 1.330 2,000 1.2725 0.00%
2025-05-22 0 1.320 1.340 1.360 - - 0 0 - 1.320 1.340 1.360 - - 0 - 0.00%
2025-05-21 0 1.320 1.160 1.360 - - 0 0 - 1.320 1.160 1.360 - - 0 - 0.00%
2025-05-20 0 1.320 1.320 1.350 1.310 1.350 15,500 20,360 1.3135 1.320 1.320 1.350 1.310 1.350 15,500 1.3135 -2.94%
2025-05-19 0 1.360 1.290 1.360 - - 0 0 - 1.360 1.290 1.360 - - 0 - 0.00%
2025-05-16 0 1.360 1.310 1.480 - - 0 0 - 1.360 1.310 1.480 - - 0 - 0.00%
2025-05-15 0 1.360 1.360 1.380 1.360 1.470 22,500 31,930 1.4191 1.360 1.360 1.380 1.360 1.470 22,500 1.4191 -0.73%
2025-05-14 0 1.370 1.360 1.470 1.340 2.580 93,000 173,580 1.8665 1.370 1.360 1.470 1.340 2.580 93,000 1.8665 2.24%
2025-05-13 0 1.340 1.120 1.500 - - 0 0 - 1.340 1.120 1.500 - - 0 - 0.00%
2025-05-12 0 1.340 1.100 1.500 - - 0 0 - 1.340 1.100 1.500 - - 0 - 0.00%
2025-05-09 0 1.340 1.100 1.500 - - 0 0 - 1.340 1.100 1.500 - - 0 - 0.00%
2025-05-08 0 1.340 1.100 1.500 - - 0 0 - 1.340 1.100 1.500 - - 0 - 0.00%
2025-05-07 0 1.340 1.100 1.500 - - 0 0 - 1.340 1.100 1.500 - - 0 - 0.00%
2025-05-06 0 1.340 1.150 1.400 1.340 1.430 9,000 12,610 1.4011 1.340 1.150 1.400 1.340 1.430 9,000 1.4011 -4.29%
2025-05-02 0 1.400 1.400 1.430 - - 0 0 - 1.400 1.400 1.430 - - 0 - 0.72%
2025-04-30 0 1.390 1.250 1.500 - - 0 0 - 1.390 1.250 1.500 - - 0 - 0.00%
2025-04-29 0 1.390 1.110 1.450 - - 0 0 - 1.390 1.110 1.450 - - 0 - 0.00%
2025-04-28 0 1.390 1.190 1.430 1.390 1.390 2,000 2,780 1.3900 1.390 1.190 1.430 1.390 1.390 2,000 1.3900 1.46%
2025-04-25 0 1.370 1.250 1.500 - - 0 0 - 1.370 1.250 1.500 - - 0 - 0.00%
2025-04-24 0 1.370 1.100 1.500 - - 0 0 - 1.370 1.100 1.500 - - 0 - 0.00%
2025-04-23 0 1.370 1.270 1.450 - - 0 0 - 1.370 1.270 1.450 - - 0 - 0.00%
2025-04-22 0 1.370 1.250 1.500 - - 0 0 - 1.370 1.250 1.500 - - 0 - 0.00%
2025-04-17 0 1.370 1.110 - - - 0 0 - 1.370 1.110 - - - 0 - 0.00%
2025-04-16 0 1.370 1.000 1.370 - - 0 0 - 1.370 1.000 1.370 - - 0 - 0.00%
2025-04-15 0 1.370 1.000 1.390 - - 0 0 - 1.370 1.000 1.390 - - 0 - 0.00%
2025-04-14 0 1.370 1.280 1.370 - - 0 0 - 1.370 1.280 1.370 - - 0 - -0.72%
2025-04-11 0 1.380 1.290 1.380 - - 0 0 - 1.380 1.290 1.380 - - 0 - -0.72%
2025-04-10 0 1.390 1.290 1.390 - - 0 0 - 1.390 1.290 1.390 - - 0 - 0.00%
2025-04-09 0 1.390 1.210 1.390 - - 0 0 - 1.390 1.210 1.390 - - 0 - -0.71%
2025-04-08 0 1.400 1.290 1.400 - - 0 0 - 1.400 1.290 1.400 - - 0 - -2.10%
2025-04-07 0 1.430 1.330 1.430 - - 0 0 - 1.430 1.330 1.430 - - 0 - 0.00%
2025-04-03 0 1.430 0.910 1.430 - - 0 0 - 1.430 0.910 1.430 - - 0 - 0.00%
2025-04-02 0 1.430 1.020 1.430 - - 0 0 - 1.430 1.020 1.430 - - 0 - 0.00%
2025-04-01 0 1.430 0.850 1.430 - - 0 0 - 1.430 0.850 1.430 - - 0 - 0.00%
2025-03-31 0 1.430 1.030 1.430 - - 0 0 - 1.430 1.030 1.430 - - 0 - 0.00%
2025-03-28 0 1.430 1.100 1.430 1.430 1.430 500 715 1.4300 1.430 1.100 1.430 1.430 1.430 500 1.4300 0.00%
2025-03-27 0 1.430 1.160 - - - 0 0 - 1.430 1.160 - - - 0 - 0.00%
2025-03-26 0 1.430 1.160 - - - 0 0 - 1.430 1.160 - - - 0 - 0.00%
2025-03-25 0 1.430 1.310 1.430 - - 0 0 - 1.430 1.310 1.430 - - 0 - 0.00%
2025-03-24 0 1.430 1.110 - - - 0 0 - 1.430 1.110 - - - 0 - 0.00%
2025-03-21 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - 0.00%
2025-03-20 0 1.430 1.190 1.430 1.430 1.430 2,500 3,575 1.4300 1.430 1.190 1.430 1.430 1.430 2,500 1.4300 -0.69%
2025-03-19 0 1.440 1.100 - - - 0 0 - 1.440 1.100 - - - 0 - 0.00%
2025-03-18 0 1.440 - 1.440 1.440 1.440 3,500 5,040 1.4400 1.440 - 1.440 1.440 1.440 3,500 1.4400 0.70%
2025-03-17 0 1.430 1.210 1.440 1.430 1.440 8,000 11,510 1.4388 1.430 1.210 1.440 1.430 1.440 8,000 1.4388 -0.69%
2025-03-14 0 1.440 1.440 1.450 1.440 1.440 10,500 15,120 1.4400 1.440 1.440 1.450 1.440 1.440 10,500 1.4400 -0.69%
2025-03-13 0 1.450 1.210 1.440 1.460 1.470 5,000 7,305 1.4610 1.450 1.210 1.440 1.460 1.470 5,000 1.4610 -1.36%
2025-03-12 0 1.470 - 1.470 - - 0 0 - 1.470 - 1.470 - - 0 - 0.00%
2025-03-11 0 1.470 - 1.670 - - 0 0 - 1.470 - 1.670 - - 0 - 0.00%
2025-03-10 0 1.470 - 1.670 - - 0 0 - 1.470 - 1.670 - - 0 - 0.00%
2025-03-07 0 1.470 - 1.470 1.470 1.470 1,000 1,470 1.4700 1.470 - 1.470 1.470 1.470 1,000 1.4700 0.00%
2025-03-06 0 1.470 1.020 1.470 - - 0 0 - 1.470 1.020 1.470 - - 0 - 0.00%
2025-03-05 0 1.470 1.080 1.470 1.480 1.480 10,000 14,800 1.4800 1.470 1.080 1.470 1.480 1.480 10,000 1.4800 16.67%
2025-03-04 0 1.260 1.260 1.490 - - 0 0 - 1.260 1.260 1.490 - - 0 - 0.00%
2025-03-03 0 1.260 1.110 1.490 1.260 1.270 18,000 22,760 1.2644 1.260 1.110 1.490 1.260 1.270 18,000 1.2644 0.00%
2025-02-28 0 1.260 1.240 1.490 - - 0 0 - 1.260 1.240 1.490 - - 0 - 0.00%
2025-02-27 0 1.260 1.230 1.260 - - 0 0 - 1.260 1.230 1.260 - - 0 - 0.00%
2025-02-26 0 1.260 1.190 1.490 - - 0 0 - 1.260 1.190 1.490 - - 0 - 0.00%
2025-02-25 0 1.260 1.250 1.490 - - 0 0 - 1.260 1.250 1.490 - - 0 - 0.00%
2025-02-24 0 1.260 1.260 1.490 1.260 1.260 3,000 3,780 1.2600 1.260 1.260 1.490 1.260 1.260 3,000 1.2600 0.80%
2025-02-21 0 1.250 1.250 1.490 - - 0 0 - 1.250 1.250 1.490 - - 0 - 1.63%
2025-02-20 0 1.230 1.230 1.490 1.230 1.230 500 615 1.2300 1.230 1.230 1.490 1.230 1.230 500 1.2300 -7.52%
2025-02-19 0 1.330 1.210 1.510 1.330 1.330 25,000 33,250 1.3300 1.330 1.210 1.510 1.330 1.330 25,000 1.3300 0.00%
2025-02-18 0 1.330 1.240 1.740 1.210 1.240 5,500 6,670 1.2127 1.330 1.240 1.740 1.210 1.240 5,500 1.2127 10.83%
2025-02-17 0 1.200 1.200 1.590 1.170 1.170 5,000 5,850 1.1700 1.200 1.200 1.590 1.170 1.170 5,000 1.1700 -7.69%
2025-02-14 0 1.300 1.100 1.500 - - 0 0 - 1.300 1.100 1.500 - - 0 - 0.00%
2025-02-13 0 1.300 1.240 1.300 - - 0 0 - 1.300 1.240 1.300 - - 0 - -4.41%
2025-02-12 0 1.360 1.360 - - - 0 0 - 1.360 1.360 - - - 0 - 0.00%
2025-02-11 0 1.360 1.360 - - - 0 0 - 1.360 1.360 - - - 0 - 0.00%
2025-02-10 0 1.360 1.360 - - - 0 0 - 1.360 1.360 - - - 0 - 0.00%
2025-02-07 0 1.360 1.360 - - - 0 0 - 1.360 1.360 - - - 0 - 0.00%
2025-02-06 0 1.360 1.360 - - - 0 0 - 1.360 1.360 - - - 0 - 0.00%
2025-02-05 0 1.360 1.360 1.490 - - 0 0 - 1.360 1.360 1.490 - - 0 - 0.00%
2025-02-04 0 1.360 1.360 - 1.360 1.360 2,000 2,720 1.3600 1.360 1.360 - 1.360 1.360 2,000 1.3600 -0.73%
2025-02-03 0 1.370 1.370 1.600 - - 0 0 - 1.370 1.370 1.600 - - 0 - 0.74%
2025-01-28 0 1.360 1.360 - - - 0 0 - 1.360 1.360 - - - 0 - 0.00%
2025-01-27 0 1.360 1.360 1.680 - - 0 0 - 1.360 1.360 1.680 - - 0 - 0.00%
2025-01-24 0 1.360 1.360 1.600 1.350 1.360 25,000 33,960 1.3584 1.360 1.360 1.600 1.350 1.360 25,000 1.3584 -9.33%
2025-01-23 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2025-01-22 0 1.500 1.350 1.500 1.500 1.500 2,500 3,750 1.5000 1.500 1.350 1.500 1.500 1.500 2,500 1.5000 0.00%
2025-01-21 0 1.500 1.050 1.730 - - 0 0 - 1.500 1.050 1.730 - - 0 - 0.00%
2025-01-20 0 1.500 1.110 1.500 1.500 1.500 1,000 1,500 1.5000 1.500 1.110 1.500 1.500 1.500 1,000 1.5000 0.00%
2025-01-17 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 9.49%
2025-01-16 0 1.370 1.370 1.500 1.360 1.360 6,000 8,160 1.3600 1.370 1.370 1.500 1.360 1.360 6,000 1.3600 0.74%
2025-01-15 0 1.360 1.030 1.500 - - 0 0 - 1.360 1.030 1.500 - - 0 - 0.00%
2025-01-14 0 1.360 1.280 - - - 0 0 - 1.360 1.280 - - - 0 - 0.00%
2025-01-13 0 1.360 1.360 - 1.360 1.360 8,000 10,880 1.3600 1.360 1.360 - 1.360 1.360 8,000 1.3600 -2.86%
2025-01-10 0 1.400 1.200 - - - 0 0 - 1.400 1.200 - - - 0 - 0.00%
2025-01-09 0 1.400 1.270 - - - 0 0 - 1.400 1.270 - - - 0 - 0.00%
2025-01-08 0 1.400 1.280 - - - 0 0 - 1.400 1.280 - - - 0 - 0.00%
2025-01-07 0 1.400 1.370 - - - 0 0 - 1.400 1.370 - - - 0 - 0.00%
2025-01-06 0 1.400 1.400 - 1.400 1.400 1,000 1,400 1.4000 1.400 1.400 - 1.400 1.400 1,000 1.4000 0.00%
2025-01-03 0 1.400 1.400 1.600 1.400 1.400 2,000 2,800 1.4000 1.400 1.400 1.600 1.400 1.400 2,000 1.4000 -6.67%
2025-01-02 0 1.500 1.400 1.510 1.500 1.510 46,500 69,760 1.5002 1.500 1.400 1.510 1.500 1.510 46,500 1.5002 1.35%
2024-12-31 0 1.480 1.410 1.500 - - 0 0 - 1.480 1.410 1.500 - - 0 - 0.00%
2024-12-30 0 1.480 1.400 1.480 1.490 1.500 15,024 22,522 1.4991 1.480 1.400 1.480 1.490 1.500 15,024 1.4991 5.71%
2024-12-27 0 1.400 1.300 1.500 - - 0 0 - 1.400 1.300 1.500 - - 0 - 0.00%
2024-12-24 0 1.400 1.250 1.500 - - 0 0 - 1.400 1.250 1.500 - - 0 - 0.00%
2024-12-23 0 1.400 1.310 1.500 1.400 1.400 26,000 36,400 1.4000 1.400 1.310 1.500 1.400 1.400 26,000 1.4000 0.00%
2024-12-20 0 1.400 1.210 1.400 1.190 1.560 36,500 55,340 1.5162 1.400 1.210 1.400 1.190 1.560 36,500 1.5162 17.65%
2024-12-19 0 1.190 1.190 1.560 1.190 1.190 22,000 26,180 1.1900 1.190 1.190 1.560 1.190 1.190 22,000 1.1900 0.00%
2024-12-18 0 1.190 1.190 1.570 1.190 1.190 2,000 2,380 1.1900 1.190 1.190 1.570 1.190 1.190 2,000 1.1900 0.00%
2024-12-17 0 1.190 1.190 1.560 - - 0 0 - 1.190 1.190 1.560 - - 0 - 0.00%
2024-12-16 0 1.190 1.190 1.570 - - 0 0 - 1.190 1.190 1.570 - - 0 - 0.00%
2024-12-13 0 1.190 1.190 1.500 1.190 1.190 50,000 59,500 1.1900 1.190 1.190 1.500 1.190 1.190 50,000 1.1900 0.00%
2024-12-12 0 1.190 1.190 1.450 - - 0 0 - 1.190 1.190 1.450 - - 0 - 0.00%
2024-12-11 0 1.190 1.190 1.390 1.190 1.190 10,000 11,900 1.1900 1.190 1.190 1.390 1.190 1.190 10,000 1.1900 0.00%
2024-12-10 0 1.190 1.190 1.480 1.190 1.190 500 595 1.1900 1.190 1.190 1.480 1.190 1.190 500 1.1900 0.00%
2024-12-09 0 1.190 1.190 1.480 - - 0 0 - 1.190 1.190 1.480 - - 0 - 0.00%
2024-12-06 0 1.190 1.190 1.420 - - 0 0 - 1.190 1.190 1.420 - - 0 - 0.00%
2024-12-05 0 1.190 1.190 1.500 - - 0 0 - 1.190 1.190 1.500 - - 0 - 0.00%
2024-12-04 0 1.190 1.190 1.500 1.190 1.190 5,500 6,545 1.1900 1.190 1.190 1.500 1.190 1.190 5,500 1.1900 0.00%
2024-12-03 0 1.190 1.190 1.310 - - 0 0 - 1.190 1.190 1.310 - - 0 - 0.00%
2024-12-02 0 1.190 1.180 1.500 1.190 1.190 10,000 11,900 1.1900 1.190 1.180 1.500 1.190 1.190 10,000 1.1900 -1.65%
2024-11-29 0 1.210 1.110 - - - 0 0 - 1.210 1.110 - - - 0 - 0.00%
2024-11-28 0 1.210 1.210 1.500 1.200 1.210 9,000 10,845 1.2050 1.210 1.210 1.500 1.200 1.210 9,000 1.2050 -18.24%
2024-11-27 0 1.480 1.020 1.500 - - 0 0 - 1.480 1.020 1.500 - - 0 - 0.00%
2024-11-26 0 1.480 1.130 1.500 - - 0 0 - 1.480 1.130 1.500 - - 0 - 0.00%
2024-11-25 0 1.480 1.200 1.480 - - 0 0 - 1.480 1.200 1.480 - - 0 - 0.00%
2024-11-22 0 1.480 1.210 1.500 - - 0 0 - 1.480 1.210 1.500 - - 0 - 0.00%
2024-11-21 0 1.480 1.080 1.500 - - 0 0 - 1.480 1.080 1.500 - - 0 - 0.00%
2024-11-20 0 1.480 1.020 1.500 - - 0 0 - 1.480 1.020 1.500 - - 0 - 0.00%
2024-11-19 0 1.480 1.020 1.500 - - 0 0 - 1.480 1.020 1.500 - - 0 - 0.00%
2024-11-18 0 1.480 1.110 1.550 - - 0 0 - 1.480 1.110 1.550 - - 0 - 0.00%
2024-11-15 0 1.480 1.340 1.550 - - 0 0 - 1.480 1.340 1.550 - - 0 - 0.00%
2024-11-14 0 1.480 1.030 1.500 - - 0 0 - 1.480 1.030 1.500 - - 0 - 0.00%
2024-11-13 0 1.480 1.030 1.480 - - 0 0 - 1.480 1.030 1.480 - - 0 - 0.00%
2024-11-12 0 1.480 1.030 1.480 - - 0 0 - 1.480 1.030 1.480 - - 0 - 0.00%
2024-11-11 0 1.480 1.060 1.500 - - 0 0 - 1.480 1.060 1.500 - - 0 - 0.00%
2024-11-08 0 1.480 1.020 1.500 1.450 1.480 13,000 19,225 1.4788 1.480 1.020 1.500 1.450 1.480 13,000 1.4788 2.07%
2024-11-07 0 1.450 1.380 1.500 - - 0 0 - 1.450 1.380 1.500 - - 0 - 0.00%
2024-11-06 0 1.450 1.300 1.450 - - 0 0 - 1.450 1.300 1.450 - - 0 - 0.00%
2024-11-05 0 1.450 1.310 1.500 1.450 1.450 4,500 6,455 1.4344 1.450 1.310 1.500 1.450 1.450 4,500 1.4344 -3.33%
2024-11-04 0 1.500 1.400 1.500 1.400 1.530 62,500 89,950 1.4392 1.500 1.400 1.500 1.400 1.530 62,500 1.4392 7.91%
2024-11-01 0 1.390 1.220 1.510 1.390 1.390 3,000 4,170 1.3900 1.390 1.220 1.510 1.390 1.390 3,000 1.3900 1.46%
2024-10-31 0 1.370 1.360 1.510 1.360 1.370 6,500 8,875 1.3654 1.370 1.360 1.510 1.360 1.370 6,500 1.3654 0.00%
2024-10-30 0 1.370 1.220 1.370 - - 0 0 - 1.370 1.220 1.370 - - 0 - 0.00%
2024-10-29 0 1.370 1.240 1.370 1.350 1.380 46,000 62,930 1.3680 1.370 1.240 1.370 1.350 1.380 46,000 1.3680 14.17%
2024-10-28 0 1.200 1.200 1.570 - - 0 0 - 1.200 1.200 1.570 - - 0 - 0.00%
2024-10-25 0 1.200 1.200 1.600 1.190 1.190 5,000 5,950 1.1900 1.200 1.200 1.600 1.190 1.190 5,000 1.1900 1.69%
2024-10-24 0 1.180 1.100 1.630 - - 0 0 - 1.180 1.100 1.630 - - 0 - 0.00%
2024-10-23 0 1.180 1.040 1.180 - - 0 0 - 1.180 1.040 1.180 - - 0 - -0.84%
2024-10-22 0 1.190 1.020 1.390 - - 0 0 - 1.190 1.020 1.390 - - 0 - 0.00%
2024-10-21 0 1.190 1.190 1.400 1.190 1.200 5,000 5,980 1.1960 1.190 1.190 1.400 1.190 1.200 5,000 1.1960 -0.83%
2024-10-18 0 1.200 1.170 1.400 1.170 1.200 36,500 43,325 1.1870 1.200 1.170 1.400 1.170 1.200 36,500 1.1870 1.69%
2024-10-17 0 1.180 1.170 1.180 1.170 1.180 21,000 24,775 1.1798 1.180 1.170 1.180 1.170 1.180 21,000 1.1798 0.85%
2024-10-16 0 1.170 1.170 1.200 - - 0 0 - 1.170 1.170 1.200 - - 0 - 0.00%
2024-10-15 0 1.170 1.170 1.200 1.160 1.160 39,000 45,240 1.1600 1.170 1.170 1.200 1.160 1.160 39,000 1.1600 1.74%
2024-10-14 0 1.150 1.150 1.160 1.150 1.160 3,500 4,055 1.1586 1.150 1.150 1.160 1.150 1.160 3,500 1.1586 -0.86%
2024-10-10 0 1.160 1.120 1.200 1.160 1.160 8,000 9,280 1.1600 1.160 1.120 1.200 1.160 1.160 8,000 1.1600 0.00%
2024-10-09 0 1.160 1.160 1.230 1.150 1.280 10,500 13,150 1.2524 1.160 1.160 1.230 1.150 1.280 10,500 1.2524 -9.38%
2024-10-08 0 1.280 1.200 1.300 1.170 1.280 35,500 45,050 1.2690 1.280 1.200 1.300 1.170 1.280 35,500 1.2690 11.30%
2024-10-07 0 1.150 1.150 1.290 1.090 1.090 18,500 20,165 1.0900 1.150 1.150 1.290 1.090 1.090 18,500 1.0900 -11.54%
2024-10-04 0 1.300 1.250 1.300 1.350 1.350 2,500 3,375 1.3500 1.300 1.250 1.300 1.350 1.350 2,500 1.3500 10.17%
2024-10-03 0 1.180 1.160 1.200 1.180 1.200 37,500 44,950 1.1987 1.180 1.160 1.200 1.180 1.200 37,500 1.1987 1.72%
2024-10-02 0 1.160 1.150 1.180 1.160 1.200 50,500 59,715 1.1825 1.160 1.150 1.180 1.160 1.200 50,500 1.1825 -3.33%
2024-09-30 0 1.200 1.110 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.110 1.200 1.200 1.200 4,000 1.2000 0.00%
2024-09-27 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-09-26 0 1.200 1.140 1.400 1.110 1.420 11,000 13,745 1.2495 1.200 1.140 1.400 1.110 1.420 11,000 1.2495 -4.00%
2024-09-25 0 1.250 1.220 1.410 1.250 1.450 45,500 58,705 1.2902 1.250 1.220 1.410 1.250 1.450 45,500 1.2902 -0.79%
2024-09-24 0 1.260 1.260 1.350 1.160 1.260 37,500 45,750 1.2200 1.260 1.260 1.350 1.160 1.260 37,500 1.2200 0.00%
2024-09-23 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - -0.79%
2024-09-20 0 1.270 1.080 1.270 1.290 1.300 19,000 24,660 1.2979 1.270 1.080 1.270 1.290 1.300 19,000 1.2979 25.74%
2024-09-19 0 1.010 1.010 1.420 - - 0 0 - 1.010 1.010 1.420 - - 0 - 2.02%
2024-09-17 0 0.990 0.990 - - - 0 0 - 0.990 0.990 - - - 0 - 2.06%
2024-09-16 0 0.970 0.970 - 0.960 0.970 4,500 4,325 0.9611 0.970 0.970 - 0.960 0.970 4,500 0.9611 1.04%
2024-09-13 0 0.960 0.880 0.960 - - 0 0 - 0.960 0.880 0.960 - - 0 - 0.00%
2024-09-12 0 0.960 0.880 - - - 0 0 - 0.960 0.880 - - - 0 - 0.00%
2024-09-11 0 0.960 0.880 - - - 0 0 - 0.960 0.880 - - - 0 - 0.00%
2024-09-10 0 0.960 0.880 - - - 0 0 - 0.960 0.880 - - - 0 - 0.00%
2024-09-09 0 0.960 0.960 - - - 0 0 - 0.960 0.960 - - - 0 - 0.00%
2024-09-05 0 0.960 0.960 - - - 0 0 - 0.960 0.960 - - - 0 - 0.00%
2024-09-04 0 0.960 0.960 - - - 0 0 - 0.960 0.960 - - - 0 - 0.00%
2024-09-03 0 0.960 0.960 1.510 0.960 1.020 10,000 9,760 0.9760 0.960 0.960 1.510 0.960 1.020 10,000 0.9760 0.00%
2024-09-02 0 0.960 0.960 1.360 - - 0 0 - 0.960 0.960 1.360 - - 0 - 0.00%
2024-08-30 0 0.960 0.960 1.640 - - 0 0 - 0.960 0.960 1.640 - - 0 - 0.00%
2024-08-29 0 0.960 0.960 1.360 - - 0 0 - 0.960 0.960 1.360 - - 0 - 0.00%
2024-08-28 0 0.960 0.960 1.620 0.920 0.920 8,000 7,360 0.9200 0.960 0.960 1.620 0.920 0.920 8,000 0.9200 -5.88%
2024-08-27 0 1.020 0.880 1.420 - - 0 0 - 1.020 0.880 1.420 - - 0 - 0.00%
2024-08-26 0 1.020 0.880 1.420 - - 0 0 - 1.020 0.880 1.420 - - 0 - 0.00%
2024-08-23 0 1.020 0.870 1.070 1.020 1.020 7,000 7,140 1.0200 1.020 0.870 1.070 1.020 1.020 7,000 1.0200 17.24%
2024-08-22 0 0.870 0.840 1.020 - - 0 0 - 0.870 0.840 1.020 - - 0 - 0.00%
2024-08-21 0 0.870 0.870 1.020 - - 0 0 - 0.870 0.870 1.020 - - 0 - 0.00%
2024-08-20 0 0.870 0.840 1.020 - - 0 0 - 0.870 0.840 1.020 - - 0 - 0.00%
2024-08-19 0 0.870 0.860 1.010 0.850 1.020 2,500 2,390 0.9560 0.870 0.860 1.010 0.850 1.020 2,500 0.9560 -8.42%
2024-08-16 0 0.950 0.830 1.050 - - 0 0 - 0.950 0.830 1.050 - - 0 - 0.00%
2024-08-15 0 0.950 0.950 1.050 - - 0 0 - 0.950 0.950 1.050 - - 0 - 4.40%
2024-08-14 0 0.910 0.910 1.130 0.850 0.860 4,500 3,830 0.8511 0.910 0.910 1.130 0.850 0.860 4,500 0.8511 1.11%
2024-08-13 0 0.900 0.910 - 0.850 0.850 1,500 1,275 0.8500 0.900 0.910 - 0.850 0.850 1,500 0.8500 -10.00%
2024-08-12 0 1.000 0.850 - - - 0 0 - 1.000 0.850 - - - 0 - 0.00%
2024-08-09 0 1.000 0.970 1.000 0.970 1.000 6,000 5,955 0.9925 1.000 0.970 1.000 0.970 1.000 6,000 0.9925 0.00%
2024-08-08 0 1.000 1.000 1.020 1.000 1.000 1,500 1,500 1.0000 1.000 1.000 1.020 1.000 1.000 1,500 1.0000 -6.54%
2024-08-07 0 1.070 1.060 1.070 - - 0 0 - 1.070 1.060 1.070 - - 0 - 0.00%
2024-08-06 0 1.070 1.070 1.180 1.020 1.070 16,500 17,530 1.0624 1.070 1.070 1.180 1.020 1.070 16,500 1.0624 -2.73%
2024-08-05 0 1.100 1.000 1.250 - - 0 0 - 1.100 1.000 1.250 - - 0 - 0.00%
2024-08-02 0 1.100 1.000 1.250 - - 0 0 - 1.100 1.000 1.250 - - 0 - 0.00%
2024-08-01 0 1.100 1.060 1.100 - - 0 0 - 1.100 1.060 1.100 - - 0 - -1.79%
2024-07-31 0 1.120 1.020 1.440 - - 0 0 - 1.120 1.020 1.440 - - 0 - 0.00%
2024-07-30 0 1.120 1.050 1.300 - - 0 0 - 1.120 1.050 1.300 - - 0 - 0.00%
2024-07-29 0 1.120 1.000 1.430 - - 0 0 - 1.120 1.000 1.430 - - 0 - 0.00%
2024-07-26 0 1.120 1.050 1.300 - - 0 0 - 1.120 1.050 1.300 - - 0 - 0.00%
2024-07-25 0 1.120 1.100 1.300 - - 0 0 - 1.120 1.100 1.300 - - 0 - 0.00%
2024-07-24 0 1.120 1.120 1.320 0.970 1.220 9,500 11,165 1.1753 1.120 1.120 1.320 0.970 1.220 9,500 1.1753 -22.76%
2024-07-23 0 1.450 1.150 1.640 - - 0 0 - 1.450 1.150 1.640 - - 0 - 0.00%
2024-07-22 0 1.450 - 1.640 - - 0 0 - 1.450 - 1.640 - - 0 - 0.00%
2024-07-19 0 1.450 1.250 1.500 - - 0 0 - 1.450 1.250 1.500 - - 0 - 0.00%
2024-07-18 0 1.450 1.250 1.510 - - 0 0 - 1.450 1.250 1.510 - - 0 - 0.00%
2024-07-17 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2024-07-16 0 1.450 1.250 1.640 - - 0 0 - 1.450 1.250 1.640 - - 0 - 0.00%
2024-07-15 0 1.450 - 1.650 - - 0 0 - 1.450 - 1.650 - - 0 - 0.00%
2024-07-12 0 1.450 1.200 1.500 - - 0 0 - 1.450 1.200 1.500 - - 0 - 0.00%
2024-07-11 0 1.450 - 1.490 - - 0 0 - 1.450 - 1.490 - - 0 - 0.00%
2024-07-10 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2024-07-09 0 1.450 - 1.520 - - 0 0 - 1.450 - 1.520 - - 0 - 0.00%
2024-07-08 0 1.450 1.300 1.520 - - 0 0 - 1.450 1.300 1.520 - - 0 - 0.00%
2024-07-05 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2024-07-04 0 1.450 1.200 1.550 - - 0 0 - 1.450 1.200 1.550 - - 0 - 0.00%
2024-07-03 0 1.450 1.450 1.620 1.220 1.280 15,500 19,060 1.2297 1.450 1.450 1.620 1.220 1.280 15,500 1.2297 14.17%
2024-07-02 0 1.270 1.270 1.580 - - 0 0 - 1.270 1.270 1.580 - - 0 - 0.00%
2024-06-28 0 1.270 1.270 1.640 1.270 1.270 17,000 21,590 1.2700 1.270 1.270 1.640 1.270 1.270 17,000 1.2700 0.00%
2024-06-27 0 1.270 1.270 1.640 - - 0 0 - 1.270 1.270 1.640 - - 0 - 0.00%
2024-06-26 0 1.270 1.270 1.640 1.260 1.260 4,500 5,670 1.2600 1.270 1.270 1.640 1.260 1.260 4,500 1.2600 0.79%
2024-06-25 0 1.260 1.260 1.620 - - 0 0 - 1.260 1.260 1.620 - - 0 - 3.28%
2024-06-24 0 1.220 1.220 1.400 1.200 1.200 2,500 3,000 1.2000 1.220 1.220 1.400 1.200 1.200 2,500 1.2000 -6.15%
2024-06-21 0 1.300 1.300 1.640 - - 0 0 - 1.300 1.300 1.640 - - 0 - 0.00%
2024-06-20 0 1.300 1.300 1.640 - - 0 0 - 1.300 1.300 1.640 - - 0 - 0.00%
2024-06-19 0 1.300 1.310 1.640 1.300 1.300 3,000 3,900 1.3000 1.300 1.310 1.640 1.300 1.300 3,000 1.3000 -0.76%
2024-06-18 0 1.310 1.310 1.640 - - 0 0 - 1.310 1.310 1.640 - - 0 - 0.77%
2024-06-17 0 1.300 1.300 1.640 1.250 1.250 1,000 1,250 1.2500 1.300 1.300 1.640 1.250 1.250 1,000 1.2500 -4.41%
2024-06-14 0 1.360 1.360 1.550 - - 0 0 - 1.360 1.360 1.550 - - 0 - 0.00%
2024-06-13 0 1.360 1.350 1.640 - - 0 0 - 1.360 1.350 1.640 - - 0 - 0.00%
2024-06-12 0 1.360 1.310 1.550 - - 0 0 - 1.360 1.310 1.550 - - 0 - 0.00%
2024-06-11 0 1.360 1.360 1.610 1.300 1.550 24,000 35,245 1.4685 1.360 1.360 1.610 1.300 1.550 24,000 1.4685 -11.11%
2024-06-07 0 1.530 0.880 1.550 1.530 1.530 12,000 18,360 1.5300 1.530 0.880 1.550 1.530 1.530 12,000 1.5300 9.29%
2024-06-06 0 1.400 - 1.540 - - 0 0 - 1.400 - 1.540 - - 0 - 0.00%
2024-06-05 0 1.400 1.400 1.540 - - 0 0 - 1.400 1.400 1.540 - - 0 - 0.00%
2024-06-04 0 1.400 - 1.540 - - 0 0 - 1.400 - 1.540 - - 0 - 0.00%
2024-06-03 0 1.400 1.400 1.540 - - 0 0 - 1.400 1.400 1.540 - - 0 - 0.00%
2024-05-31 0 1.400 1.400 1.530 - - 0 0 - 1.400 1.400 1.530 - - 0 - 0.00%
2024-05-30 0 1.400 - 1.400 1.400 1.400 3,000 4,200 1.4000 1.400 - 1.400 1.400 1.400 3,000 1.4000 -3.45%
2024-05-29 0 1.450 - 1.530 - - 0 0 - 1.450 - 1.530 - - 0 - 0.00%
2024-05-28 0 1.450 1.400 1.530 - - 0 0 - 1.450 1.400 1.530 - - 0 - 0.00%
2024-05-27 0 1.450 - 1.510 1.450 1.450 8,000 11,600 1.4500 1.450 - 1.510 1.450 1.450 8,000 1.4500 1.40%
2024-05-24 0 1.430 1.350 1.510 - - 0 0 - 1.430 1.350 1.510 - - 0 - 0.00%
2024-05-23 0 1.430 1.300 1.430 - - 0 0 - 1.430 1.300 1.430 - - 0 - -0.69%
2024-05-22 0 1.440 1.300 1.440 - - 0 0 - 1.440 1.300 1.440 - - 0 - -0.69%
2024-05-21 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - -2.68%
2024-05-20 0 1.490 1.400 1.490 1.500 1.500 2,000 3,000 1.5000 1.490 1.400 1.490 1.500 1.500 2,000 1.5000 13.74%
2024-05-17 0 1.310 1.130 1.500 - - 0 0 - 1.310 1.130 1.500 - - 0 - 0.00%
2024-05-16 0 1.310 1.310 1.500 - - 0 0 - 1.310 1.310 1.500 - - 0 - 0.00%
2024-05-14 0 1.310 1.310 1.640 1.300 1.300 500 650 1.3000 1.310 1.310 1.640 1.300 1.300 500 1.3000 0.77%
2024-05-13 0 1.300 1.300 1.620 - - 0 0 - 1.300 1.300 1.620 - - 0 - 0.00%
2024-05-10 0 1.300 1.300 1.590 1.300 1.300 10,000 13,000 1.3000 1.300 1.300 1.590 1.300 1.300 10,000 1.3000 0.00%
2024-05-09 0 1.300 1.300 1.540 1.300 1.300 1,000 1,300 1.3000 1.300 1.300 1.540 1.300 1.300 1,000 1.3000 0.00%
2024-05-08 0 1.300 1.300 1.350 1.300 1.350 3,000 4,000 1.3333 1.300 1.300 1.350 1.300 1.350 3,000 1.3333 -3.70%
2024-05-07 0 1.350 1.180 1.530 - - 0 0 - 1.350 1.180 1.530 - - 0 - 0.00%
2024-05-06 0 1.350 1.350 1.590 1.350 1.350 2,500 3,375 1.3500 1.350 1.350 1.590 1.350 1.350 2,500 1.3500 3.85%
2024-05-03 0 1.300 1.180 1.490 - - 0 0 - 1.300 1.180 1.490 - - 0 - 0.00%
2024-05-02 0 1.300 1.300 1.390 1.300 1.300 26,500 34,450 1.3000 1.300 1.300 1.390 1.300 1.300 26,500 1.3000 8.33%
2024-04-30 0 1.200 1.180 - - - 0 0 - 1.200 1.180 - - - 0 - 0.00%
2024-04-29 0 1.200 1.180 - - - 0 0 - 1.200 1.180 - - - 0 - 0.00%
2024-04-26 0 1.200 1.180 - 1.200 1.200 1,000 1,200 1.2000 1.200 1.180 - 1.200 1.200 1,000 1.2000 0.00%
2024-04-25 0 1.200 1.180 - - - 0 0 - 1.200 1.180 - - - 0 - 0.00%
2024-04-24 0 1.200 1.180 1.270 1.200 1.200 23,000 27,600 1.2000 1.200 1.180 1.270 1.200 1.200 23,000 1.2000 -5.51%
2024-04-23 0 1.270 1.180 1.600 - - 0 0 - 1.270 1.180 1.600 - - 0 - 0.00%
2024-04-22 0 1.270 1.180 1.590 - - 0 0 - 1.270 1.180 1.590 - - 0 - 0.00%
2024-04-19 0 1.270 1.180 1.630 - - 0 0 - 1.270 1.180 1.630 - - 0 - 0.00%
2024-04-18 0 1.270 1.230 1.590 - - 0 0 - 1.270 1.230 1.590 - - 0 - 0.00%
2024-04-17 0 1.270 1.230 1.600 - - 0 0 - 1.270 1.230 1.600 - - 0 - 0.00%
2024-04-16 0 1.270 1.230 1.290 1.270 1.270 500 635 1.2700 1.270 1.230 1.290 1.270 1.270 500 1.2700 -1.55%
2024-04-15 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - -2.27%
2024-04-12 0 1.320 1.230 1.580 - - 0 0 - 1.320 1.230 1.580 - - 0 - 0.00%
2024-04-11 0 1.320 1.320 1.470 1.200 1.320 14,000 17,885 1.2775 1.320 1.320 1.470 1.200 1.320 14,000 1.2775 -5.71%
2024-04-10 0 1.400 1.200 1.600 - - 0 0 - 1.400 1.200 1.600 - - 0 - 0.00%
2024-04-09 0 1.400 1.400 1.500 1.110 1.110 10,000 11,100 1.1100 1.400 1.400 1.500 1.110 1.110 10,000 1.1100 -6.67%
2024-04-08 0 1.500 1.230 1.650 - - 0 0 - 1.500 1.230 1.650 - - 0 - 0.00%
2024-04-05 0 1.500 0.900 1.650 - - 0 0 - 1.500 0.900 1.650 - - 0 - 0.00%
2024-04-03 0 1.500 1.270 1.500 - - 0 0 - 1.500 1.270 1.500 - - 0 - 0.00%
2024-04-02 0 1.500 1.020 1.600 - - 0 0 - 1.500 1.020 1.600 - - 0 - 0.00%
2024-03-28 0 1.500 1.210 1.500 - - 0 0 - 1.500 1.210 1.500 - - 0 - -0.66%
2024-03-27 0 1.510 1.230 1.600 - - 0 0 - 1.510 1.230 1.600 - - 0 - 0.00%
2024-03-26 0 1.510 1.220 1.510 - - 0 0 - 1.510 1.220 1.510 - - 0 - -0.66%
2024-03-25 0 1.520 1.240 1.520 - - 0 0 - 1.520 1.240 1.520 - - 0 - -4.40%
2024-03-22 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2024-03-21 0 1.590 1.090 1.590 1.440 1.590 6,000 9,440 1.5733 1.590 1.090 1.590 1.440 1.590 6,000 1.5733 10.42%
2024-03-20 0 1.440 1.210 1.450 1.440 1.450 15,000 21,720 1.4480 1.440 1.210 1.450 1.440 1.450 15,000 1.4480 0.70%
2024-03-19 0 1.430 1.430 1.550 1.410 1.560 76,500 116,725 1.5258 1.430 1.430 1.550 1.410 1.560 76,500 1.5258 5.93%
2024-03-18 0 1.350 1.350 1.410 - - 0 0 - 1.350 1.350 1.410 - - 0 - 3.05%
2024-03-15 0 1.310 1.310 1.620 1.250 1.250 10,000 12,500 1.2500 1.310 1.310 1.620 1.250 1.250 10,000 1.2500 6.50%
2024-03-14 0 1.230 1.230 1.570 - - 0 0 - 1.230 1.230 1.570 - - 0 - 1.65%
2024-03-13 0 1.210 1.210 1.380 1.210 1.250 2,500 3,080 1.2320 1.210 1.210 1.380 1.210 1.250 2,500 1.2320 -11.03%
2024-03-12 0 1.360 1.220 1.370 1.360 1.380 42,500 58,330 1.3725 1.360 1.220 1.370 1.360 1.380 42,500 1.3725 -11.11%
2024-03-11 0 1.530 1.530 1.640 1.530 1.530 18,000 27,540 1.5300 1.530 1.530 1.640 1.530 1.530 18,000 1.5300 0.00%
2024-03-08 0 1.530 1.360 1.530 - - 0 0 - 1.530 1.360 1.530 - - 0 - 0.00%
2024-03-07 0 1.530 1.400 1.650 1.530 1.530 996 1,439 1.4448 1.530 1.400 1.650 1.530 1.530 996 1.4448 -3.16%
2024-03-06 0 1.580 1.160 1.580 - - 10,000 16,300 1.6300 1.580 1.160 1.580 - - 10,000 1.6300 0.00%
2024-03-05 0 1.580 1.400 1.700 - - 0 0 - 1.580 1.400 1.700 - - 0 - 0.00%
2024-03-04 0 1.580 1.400 1.800 - - 0 0 - 1.580 1.400 1.800 - - 0 - 0.00%
2024-03-01 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2024-02-29 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2024-02-28 0 1.580 0.730 1.800 - - 0 0 - 1.580 0.730 1.800 - - 0 - 0.00%
2024-02-27 0 1.580 1.400 1.680 - - 0 0 - 1.580 1.400 1.680 - - 0 - 0.00%
2024-02-26 0 1.580 1.400 1.700 - - 0 0 - 1.580 1.400 1.700 - - 0 - 0.00%
2024-02-23 0 1.580 1.400 1.800 - - 0 0 - 1.580 1.400 1.800 - - 0 - 0.00%
2024-02-22 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2024-02-21 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2024-02-20 0 1.580 1.300 1.580 1.580 1.580 500 790 1.5800 1.580 1.300 1.580 1.580 1.580 500 1.5800 8.97%
2024-02-19 0 1.450 - 1.660 - - 0 0 - 1.450 - 1.660 - - 0 - 0.00%
2024-02-16 0 1.450 - 1.660 - - 0 0 - 1.450 - 1.660 - - 0 - 0.00%
2024-02-15 0 1.450 0.730 1.660 - - 0 0 - 1.450 0.730 1.660 - - 0 - 0.00%
2024-02-14 0 1.450 - 1.660 - - 0 0 - 1.450 - 1.660 - - 0 - 0.00%
2024-02-09 0 1.450 0.550 1.660 - - 0 0 - 1.450 0.550 1.660 - - 0 - 0.00%
2024-02-08 0 1.450 1.010 1.660 - - 0 0 - 1.450 1.010 1.660 - - 0 - 0.00%
2024-02-07 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -3.33%
2024-02-06 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2024-02-05 0 1.500 1.300 1.500 1.550 1.550 3,000 4,650 1.5500 1.500 1.300 1.500 1.550 1.550 3,000 1.5500 -3.23%
2024-02-02 0 1.550 - 1.550 1.550 1.550 500 775 1.5500 1.550 - 1.550 1.550 1.550 500 1.5500 0.00%
2024-02-01 0 1.550 - 1.780 - - 0 0 - 1.550 - 1.780 - - 0 - 0.00%
2024-01-31 0 1.550 - 1.750 - - 0 0 - 1.550 - 1.750 - - 0 - 0.00%
2024-01-30 0 1.550 - 1.750 - - 0 0 - 1.550 - 1.750 - - 0 - 0.00%
2024-01-29 0 1.550 - 1.780 - - 0 0 - 1.550 - 1.780 - - 0 - 0.00%
2024-01-26 0 1.550 1.110 1.750 - - 0 0 - 1.550 1.110 1.750 - - 0 - 0.00%
2024-01-25 0 1.550 - 1.550 1.550 1.550 2,000 3,100 1.5500 1.550 - 1.550 1.550 1.550 2,000 1.5500 12.32%
2024-01-24 0 1.380 1.300 1.580 - - 0 0 - 1.380 1.300 1.580 - - 0 - 0.00%
2024-01-23 0 1.380 1.300 1.580 - - 0 0 - 1.380 1.300 1.580 - - 0 - 0.00%
2024-01-22 0 1.380 1.300 1.380 - - 0 0 - 1.380 1.300 1.380 - - 0 - 0.00%
2024-01-19 0 1.380 - 1.580 - - 0 0 - 1.380 - 1.580 - - 0 - 0.00%
2024-01-18 0 1.380 - 1.530 - - 0 0 - 1.380 - 1.530 - - 0 - 0.00%
2024-01-17 0 1.380 1.270 1.380 - - 0 0 - 1.380 1.270 1.380 - - 0 - 0.00%
2024-01-16 0 1.380 1.310 1.440 - - 0 0 - 1.380 1.310 1.440 - - 0 - 0.00%
2024-01-15 0 1.380 - 1.450 - - 0 0 - 1.380 - 1.450 - - 0 - 0.00%
2024-01-12 0 1.380 1.330 1.560 - - 0 0 - 1.380 1.330 1.560 - - 0 - 0.00%
2024-01-11 0 1.380 1.330 1.380 1.390 1.390 500 695 1.3900 1.380 1.330 1.380 1.390 1.390 500 1.3900 3.76%
2024-01-10 0 1.330 - 1.500 - - 0 0 - 1.330 - 1.500 - - 0 - 0.00%
2024-01-09 0 1.330 1.320 1.330 1.300 1.330 16,000 21,105 1.3191 1.330 1.320 1.330 1.300 1.330 16,000 1.3191 0.76%
2024-01-08 0 1.320 - 1.480 1.320 1.320 20,000 26,400 1.3200 1.320 - 1.480 1.320 1.320 20,000 1.3200 0.00%
2024-01-05 0 1.320 0.900 1.330 1.320 1.320 25,000 33,050 1.3220 1.320 0.900 1.330 1.320 1.320 25,000 1.3220 0.76%
2024-01-04 0 1.310 1.310 1.450 1.310 1.310 1,000 1,310 1.3100 1.310 1.310 1.450 1.310 1.310 1,000 1.3100 0.00%
2024-01-03 0 1.310 1.310 1.470 1.310 1.310 35,000 45,850 1.3100 1.310 1.310 1.470 1.310 1.310 35,000 1.3100 0.77%
2024-01-02 0 1.300 1.300 1.450 1.300 1.300 11,000 14,300 1.3000 1.300 1.300 1.450 1.300 1.300 11,000 1.3000 0.00%
2023-12-29 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2023-12-28 0 1.300 0.800 1.300 1.320 1.320 1,000 1,320 1.3200 1.300 0.800 1.300 1.320 1.320 1,000 1.3200 -2.99%
2023-12-27 0 1.340 - 1.410 1.340 1.340 20,000 26,800 1.3400 1.340 - 1.410 1.340 1.340 20,000 1.3400 0.00%
2023-12-22 0 1.340 - 1.470 1.300 1.340 20,000 26,280 1.3140 1.340 - 1.470 1.300 1.340 20,000 1.3140 3.08%
2023-12-21 0 1.300 - 1.300 1.300 1.300 500 650 1.3000 1.300 - 1.300 1.300 1.300 500 1.3000 0.00%
2023-12-20 0 1.300 1.080 1.300 - - 0 0 - 1.300 1.080 1.300 - - 0 - 0.00%
2023-12-19 0 1.300 1.080 1.300 - - 0 0 - 1.300 1.080 1.300 - - 0 - 0.00%
2023-12-18 0 1.300 1.100 1.300 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2023-12-15 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
2023-12-14 0 1.300 1.080 1.340 - - 2,000 2,600 1.3000 1.300 1.080 1.340 - - 2,000 1.3000 0.00%
2023-12-13 0 1.300 1.080 1.340 - - 0 0 - 1.300 1.080 1.340 - - 0 - 0.00%
2023-12-12 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
2023-12-11 0 1.300 - 1.330 - - 0 0 - 1.300 - 1.330 - - 0 - 0.00%
2023-12-08 0 1.300 1.050 1.300 - - 0 0 - 1.300 1.050 1.300 - - 0 - -2.26%
2023-12-07 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2023-12-06 0 1.330 - 1.340 - - 0 0 - 1.330 - 1.340 - - 0 - 0.00%
2023-12-05 0 1.330 1.110 1.340 - - 0 0 - 1.330 1.110 1.340 - - 0 - 0.00%
2023-12-04 0 1.330 1.110 1.340 - - 0 0 - 1.330 1.110 1.340 - - 0 - 0.00%
2023-12-01 0 1.330 - 1.340 - - 2,000 2,680 1.3400 1.330 - 1.340 - - 2,000 1.3400 0.00%
2023-11-30 0 1.330 0.530 1.340 - - 0 0 - 1.330 0.530 1.340 - - 0 - 0.00%
2023-11-29 0 1.330 0.960 1.330 1.090 1.330 14,000 15,720 1.1229 1.330 0.960 1.330 1.090 1.330 14,000 1.1229 15.65%
2023-11-28 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 0.00%
2023-11-27 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 1.77%
2023-11-24 0 1.130 1.130 - - - 0 0 - 1.130 1.130 - - - 0 - 0.00%
2023-11-23 0 1.130 1.100 - 1.130 1.130 1,000 1,130 1.1300 1.130 1.100 - 1.130 1.130 1,000 1.1300 0.00%
2023-11-22 0 1.130 1.100 - 1.130 1.130 500 565 1.1300 1.130 1.100 - 1.130 1.130 500 1.1300 -3.42%
2023-11-21 0 1.170 1.150 1.270 1.110 1.340 25,000 29,770 1.1908 1.170 1.150 1.270 1.110 1.340 25,000 1.1908 -12.69%
2023-11-20 0 1.340 1.100 1.350 - - 0 0 - 1.340 1.100 1.350 - - 0 - 0.00%
2023-11-17 0 1.340 1.120 1.340 1.250 1.340 14,000 18,535 1.3239 1.340 1.120 1.340 1.250 1.340 14,000 1.3239 -0.74%
2023-11-16 0 1.350 1.090 1.350 1.200 1.480 31,000 43,190 1.3932 1.350 1.090 1.350 1.200 1.480 31,000 1.3932 -2.17%
2023-11-15 0 1.380 1.150 1.380 1.090 1.460 37,000 44,955 1.2150 1.380 1.150 1.380 1.090 1.460 37,000 1.2150 25.45%
2023-11-14 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-11-13 0 1.100 1.000 1.490 - - 0 0 - 1.100 1.000 1.490 - - 0 - 0.00%
2023-11-10 0 1.100 1.100 1.790 1.050 1.050 10,000 10,500 1.0500 1.100 1.100 1.790 1.050 1.050 10,000 1.0500 0.00%
2023-11-09 0 1.100 1.060 1.350 1.090 1.100 16,000 17,470 1.0919 1.100 1.060 1.350 1.090 1.100 16,000 1.0919 -8.33%
2023-11-08 0 1.200 1.110 1.380 - - 0 0 - 1.200 1.110 1.380 - - 0 - 0.00%
2023-11-07 0 1.200 1.200 1.330 1.100 1.420 51,000 66,060 1.2953 1.200 1.200 1.330 1.100 1.420 51,000 1.2953 -15.49%
2023-11-06 0 1.420 1.020 1.420 1.000 1.800 35,000 50,325 1.4379 1.420 1.020 1.420 1.000 1.800 35,000 1.4379 36.54%
2023-11-03 0 1.040 0.910 1.040 - - 0 0 - 1.040 0.910 1.040 - - 0 - 0.00%
2023-11-02 0 1.040 0.990 1.040 - - 0 0 - 1.040 0.990 1.040 - - 0 - 0.00%
2023-11-01 0 1.040 1.010 - - - 0 0 - 1.040 1.010 - - - 0 - 0.00%
2023-10-31 0 1.040 1.040 - 1.040 1.040 20,000 20,800 1.0400 1.040 1.040 - 1.040 1.040 20,000 1.0400 -0.95%
2023-10-30 0 1.050 1.050 - - - 0 0 - 1.050 1.050 - - - 0 - 0.00%
2023-10-27 0 1.050 0.880 - - - 0 0 - 1.050 0.880 - - - 0 - 0.00%
2023-10-26 0 1.050 0.880 1.150 - - 0 0 - 1.050 0.880 1.150 - - 0 - 0.00%
2023-10-25 0 1.050 1.050 1.150 - - 0 0 - 1.050 1.050 1.150 - - 0 - 0.00%
2023-10-24 0 1.050 1.050 1.090 1.050 1.050 10,500 11,025 1.0500 1.050 1.050 1.090 1.050 1.050 10,500 1.0500 -1.87%
2023-10-20 0 1.070 0.930 - - - 0 0 - 1.070 0.930 - - - 0 - 0.00%
2023-10-19 0 1.070 1.050 1.200 - - 0 0 - 1.070 1.050 1.200 - - 0 - 0.00%
2023-10-18 0 1.070 1.050 1.130 - - 0 0 - 1.070 1.050 1.130 - - 0 - 0.00%
2023-10-17 0 1.070 1.050 1.150 - - 0 0 - 1.070 1.050 1.150 - - 0 - 0.00%
2023-10-16 0 1.070 0.930 - - - 0 0 - 1.070 0.930 - - - 0 - 0.00%
2023-10-13 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 0.00%
2023-10-12 0 1.070 1.060 1.280 - - 0 0 - 1.070 1.060 1.280 - - 0 - 0.00%
2023-10-11 0 1.070 1.060 1.280 - - 0 0 - 1.070 1.060 1.280 - - 0 - 0.00%
2023-10-10 0 1.070 1.070 1.890 - - 0 0 - 1.070 1.070 1.890 - - 0 - 0.94%
2023-10-09 0 1.060 1.060 1.270 1.050 1.050 3,000 3,155 1.0517 1.060 1.060 1.270 1.050 1.050 3,000 1.0517 6.00%
2023-10-06 0 1.000 1.000 1.200 1.000 1.000 8,500 8,500 1.0000 1.000 1.000 1.200 1.000 1.000 8,500 1.0000 0.00%
2023-10-05 0 1.000 1.000 1.240 - - 1,000 1,060 1.0600 1.000 1.000 1.240 - - 1,000 1.0600 4.17%
2023-10-04 0 0.960 1.000 1.280 0.950 0.950 1,000 950 0.9500 0.960 1.000 1.280 0.950 0.950 1,000 0.9500 -15.04%
2023-10-03 0 1.130 0.950 - - - 0 0 - 1.130 0.950 - - - 0 - 0.00%
2023-09-29 0 1.130 0.920 1.280 - - 0 0 - 1.130 0.920 1.280 - - 0 - 0.00%
2023-09-28 0 1.130 1.130 - 1.130 1.130 21,000 23,730 1.1300 1.130 1.130 - 1.130 1.130 21,000 1.1300 0.00%
2023-09-27 0 1.130 1.130 1.140 - - 0 0 - 1.130 1.130 1.140 - - 0 - 0.00%
2023-09-26 0 1.130 1.130 - - - 0 0 - 1.130 1.130 - - - 0 - 0.00%
2023-09-25 0 1.130 1.130 1.280 - - 0 0 - 1.130 1.130 1.280 - - 0 - 0.89%
2023-09-22 0 1.120 1.120 1.280 - - 0 0 - 1.120 1.120 1.280 - - 0 - 0.00%
2023-09-21 0 1.120 1.120 - - - 0 0 - 1.120 1.120 - - - 0 - 0.00%
2023-09-20 0 1.120 1.120 - - - 0 0 - 1.120 1.120 - - - 0 - 0.00%
2023-09-19 0 1.120 1.120 - - - 0 0 - 1.120 1.120 - - - 0 - 0.00%
2023-09-18 0 1.120 1.110 - - - 0 0 - 1.120 1.110 - - - 0 - 0.00%
2023-09-15 0 1.120 1.110 - - - 0 0 - 1.120 1.110 - - - 0 - 0.00%
2023-09-14 0 1.120 1.110 1.280 - - 0 0 - 1.120 1.110 1.280 - - 0 - 0.00%
2023-09-13 0 1.120 1.090 1.280 1.120 1.120 45,000 50,400 1.1200 1.120 1.090 1.280 1.120 1.120 45,000 1.1200 0.90%
2023-09-12 0 1.110 1.110 1.200 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.00%
2023-09-11 0 1.110 1.110 1.230 - - 0 0 - 1.110 1.110 1.230 - - 0 - 0.91%
2023-09-07 0 1.100 1.100 1.230 1.100 1.190 10,500 12,450 1.1857 1.100 1.100 1.230 1.100 1.190 10,500 1.1857 -7.56%
2023-09-06 0 1.190 1.110 1.190 1.200 1.200 15,000 18,000 1.2000 1.190 1.110 1.190 1.200 1.200 15,000 1.2000 7.21%
2023-09-05 0 1.110 1.100 1.540 1.110 1.120 27,000 30,040 1.1126 1.110 1.100 1.540 1.110 1.120 27,000 1.1126 0.91%
2023-09-04 0 1.100 1.090 1.550 1.000 1.100 7,000 7,590 1.0843 1.100 1.090 1.550 1.000 1.100 7,000 1.0843 0.92%
2023-08-31 0 1.090 1.090 1.250 1.090 1.100 13,000 14,200 1.0923 1.090 1.090 1.250 1.090 1.100 13,000 1.0923 -13.49%
2023-08-30 0 1.260 1.090 1.260 - - 0 0 - 1.260 1.090 1.260 - - 0 - -0.79%
2023-08-29 0 1.270 1.090 1.270 - - 0 0 - 1.270 1.090 1.270 - - 0 - 0.00%
2023-08-28 0 1.270 1.050 1.270 - - 0 0 - 1.270 1.050 1.270 - - 0 - -0.78%
2023-08-25 0 1.280 1.050 1.300 - - 0 0 - 1.280 1.050 1.300 - - 0 - 0.00%
2023-08-24 0 1.280 1.020 1.280 1.230 1.280 19,500 24,460 1.2544 1.280 1.020 1.280 1.230 1.280 19,500 1.2544 2.40%
2023-08-23 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - -3.10%
2023-08-22 0 1.290 1.100 1.290 - - 0 0 - 1.290 1.100 1.290 - - 0 - -0.77%
2023-08-21 0 1.300 1.100 1.300 - - 0 0 - 1.300 1.100 1.300 - - 0 - -0.76%
2023-08-18 0 1.310 1.090 1.350 - - 0 0 - 1.310 1.090 1.350 - - 0 - 0.00%
2023-08-17 0 1.310 1.130 1.310 1.150 1.310 9,500 11,005 1.1584 1.310 1.130 1.310 1.150 1.310 9,500 1.1584 11.97%
2023-08-16 0 1.170 1.080 1.220 - - 0 0 - 1.170 1.080 1.220 - - 0 - 0.00%
2023-08-15 0 1.170 1.100 - - - 0 0 - 1.170 1.100 - - - 0 - 0.00%
2023-08-14 0 1.170 1.020 - - - 0 0 - 1.170 1.020 - - - 0 - 0.00%
2023-08-11 0 1.170 1.170 - - - 0 0 - 1.170 1.170 - - - 0 - 0.00%
2023-08-10 0 1.170 1.030 1.170 - - 0 0 - 1.170 1.030 1.170 - - 0 - 0.00%
2023-08-09 0 1.170 1.010 1.180 1.170 1.180 18,500 21,815 1.1792 1.170 1.010 1.180 1.170 1.180 18,500 1.1792 -0.85%
2023-08-08 0 1.180 1.060 1.350 - - 0 0 - 1.180 1.060 1.350 - - 0 - 0.00%
2023-08-07 0 1.180 1.040 1.220 - - 0 0 - 1.180 1.040 1.220 - - 0 - 0.00%
2023-08-04 0 1.180 1.080 1.180 1.150 1.180 27,000 31,525 1.1676 1.180 1.080 1.180 1.150 1.180 27,000 1.1676 11.32%
2023-08-03 0 1.060 0.990 1.180 - - 0 0 - 1.060 0.990 1.180 - - 0 - 0.00%
2023-08-02 0 1.060 1.060 1.100 0.900 1.060 9,500 9,990 1.0516 1.060 1.060 1.100 0.900 1.060 9,500 1.0516 15.22%
2023-08-01 0 0.920 0.920 1.100 - - 0 0 - 0.920 0.920 1.100 - - 0 - 0.00%
2023-07-31 0 0.920 0.870 - - - 0 0 - 0.920 0.870 - - - 0 - 0.00%
2023-07-28 0 0.920 0.910 - - - 0 0 - 0.920 0.910 - - - 0 - 0.00%
2023-07-27 0 0.920 0.860 - - - 0 0 - 0.920 0.860 - - - 0 - 0.00%
2023-07-26 0 0.920 0.920 - - - 0 0 - 0.920 0.920 - - - 0 - 0.00%
2023-07-25 0 0.920 0.920 1.200 0.900 0.980 12,500 11,710 0.9368 0.920 0.920 1.200 0.900 0.980 12,500 0.9368 -8.00%
2023-07-24 0 1.000 0.970 1.700 - - 0 0 - 1.000 0.970 1.700 - - 0 - 0.00%
2023-07-21 0 1.000 1.000 1.410 1.000 1.000 15,500 15,505 1.0003 1.000 1.000 1.410 1.000 1.000 15,500 1.0003 -14.53%
2023-07-20 0 1.170 1.030 1.200 1.170 1.170 5,000 5,850 1.1700 1.170 1.030 1.200 1.170 1.170 5,000 1.1700 6.36%
2023-07-19 0 1.100 1.080 1.150 1.080 1.160 4,500 4,930 1.0956 1.100 1.080 1.150 1.080 1.160 4,500 1.0956 1.85%
2023-07-18 0 1.080 1.080 1.170 1.070 1.070 4,000 4,280 1.0700 1.080 1.080 1.170 1.070 1.070 4,000 1.0700 4.85%
2023-07-14 0 1.030 1.030 1.080 1.030 1.030 1,500 1,545 1.0300 1.030 1.030 1.080 1.030 1.030 1,500 1.0300 -4.63%
2023-07-13 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - 0.00%
2023-07-12 0 1.080 1.080 1.170 1.020 1.200 22,000 22,640 1.0291 1.080 1.080 1.170 1.020 1.200 22,000 1.0291 8.00%
2023-07-11 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2023-07-10 0 1.000 1.000 1.120 1.000 1.000 2,000 2,000 1.0000 1.000 1.000 1.120 1.000 1.000 2,000 1.0000 -4.76%
2023-07-07 0 1.050 0.920 1.050 - - 0 0 - 1.050 0.920 1.050 - - 0 - -0.94%
2023-07-06 0 1.060 0.920 1.060 - - 0 0 - 1.060 0.920 1.060 - - 0 - -0.93%
2023-07-05 0 1.070 0.900 1.070 0.860 1.100 17,000 18,115 1.0656 1.070 0.900 1.070 0.860 1.100 17,000 1.0656 1.90%
2023-07-04 0 1.050 0.810 1.120 - - 0 0 - 1.050 0.810 1.120 - - 0 - 0.00%
2023-07-03 0 1.050 0.900 1.050 1.050 1.050 6,000 6,300 1.0500 1.050 0.900 1.050 1.050 1.050 6,000 1.0500 0.00%
2023-06-30 0 1.050 0.970 1.050 0.970 1.050 5,500 5,615 1.0209 1.050 0.970 1.050 0.970 1.050 5,500 1.0209 8.25%
2023-06-29 0 0.970 0.870 1.120 - - 0 0 - 0.970 0.870 1.120 - - 0 - 0.00%
2023-06-28 0 0.970 0.860 0.990 - - 0 0 - 0.970 0.860 0.990 - - 0 - 0.00%
2023-06-27 0 0.970 0.840 0.990 - - 0 0 - 0.970 0.840 0.990 - - 0 - 0.00%
2023-06-26 0 0.970 0.930 0.980 0.970 1.000 30,000 29,740 0.9913 0.970 0.930 0.980 0.970 1.000 30,000 0.9913 -1.02%
2023-06-23 0 0.980 0.810 1.120 - - 0 0 - 0.980 0.810 1.120 - - 0 - 0.00%
2023-06-21 0 0.980 0.980 1.120 0.980 0.980 1,000 980 0.9800 0.980 0.980 1.120 0.980 0.980 1,000 0.9800 0.00%
2023-06-20 0 0.980 0.810 1.070 - - 0 0 - 0.980 0.810 1.070 - - 0 - 0.00%
2023-06-19 0 0.980 0.810 1.070 - - 0 0 - 0.980 0.810 1.070 - - 0 - 0.00%
2023-06-16 0 0.980 0.810 1.070 - - 0 0 - 0.980 0.810 1.070 - - 0 - 0.00%
2023-06-15 0 0.980 0.810 1.000 - - 0 0 - 0.980 0.810 1.000 - - 0 - 0.00%
2023-06-14 0 0.980 0.810 1.070 - - 0 0 - 0.980 0.810 1.070 - - 0 - 0.00%
2023-06-13 0 0.980 0.800 1.070 - - 0 0 - 0.980 0.800 1.070 - - 0 - 0.00%
2023-06-12 0 0.980 0.800 1.130 - - 0 0 - 0.980 0.800 1.130 - - 0 - 0.00%
2023-06-09 0 0.980 0.860 1.130 - - 0 0 - 0.980 0.860 1.130 - - 0 - 0.00%
2023-06-08 0 0.980 0.980 1.130 - - 0 0 - 0.980 0.980 1.130 - - 0 - 2.08%
2023-06-07 0 0.960 0.960 1.130 0.940 0.940 2,000 1,880 0.9400 0.960 0.960 1.130 0.940 0.940 2,000 0.9400 -4.00%
2023-06-06 0 1.000 1.000 1.130 - - 0 0 - 1.000 1.000 1.130 - - 0 - 5.26%
2023-06-05 0 0.950 0.950 1.130 0.950 0.950 500 475 0.9500 0.950 0.950 1.130 0.950 0.950 500 0.9500 -5.00%
2023-06-02 0 1.000 0.950 1.130 - - 0 0 - 1.000 0.950 1.130 - - 0 - 0.00%
2023-06-01 0 1.000 0.950 1.130 - - 0 0 - 1.000 0.950 1.130 - - 0 - 0.00%
2023-05-31 0 1.000 0.950 1.130 - - 0 0 - 1.000 0.950 1.130 - - 0 - 0.00%
2023-05-30 0 1.000 0.950 1.150 - - 0 0 - 1.000 0.950 1.150 - - 0 - 0.00%
2023-05-29 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2023-05-25 0 1.000 0.950 - - - 0 0 - 1.000 0.950 - - - 0 - 0.00%
2023-05-24 0 1.000 0.950 - - - 0 0 - 1.000 0.950 - - - 0 - 0.00%
2023-05-23 0 1.000 0.950 - - - 0 0 - 1.000 0.950 - - - 0 - 0.00%
2023-05-22 0 1.000 1.000 1.080 1.000 1.000 11,500 11,500 1.0000 1.000 1.000 1.080 1.000 1.000 11,500 1.0000 -4.76%
2023-05-19 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - 0.00%
2023-05-18 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2023-05-17 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2023-05-16 0 1.050 0.920 1.160 - - 0 0 - 1.050 0.920 1.160 - - 0 - 0.00%
2023-05-15 0 1.050 0.920 1.160 - - 0 0 - 1.050 0.920 1.160 - - 0 - 0.00%
2023-05-12 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2023-05-11 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2023-05-10 0 1.050 1.050 1.160 - - 0 0 - 1.050 1.050 1.160 - - 0 - 0.00%
2023-05-09 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2023-05-08 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2023-05-05 0 1.050 0.920 1.160 - - 0 0 - 1.050 0.920 1.160 - - 0 - 0.00%
2023-05-04 0 1.050 0.910 1.160 - - 0 0 - 1.050 0.910 1.160 - - 0 - 0.00%
2023-05-03 0 1.050 0.910 1.160 - - 0 0 - 1.050 0.910 1.160 - - 0 - 0.00%
2023-05-02 0 1.050 0.920 1.160 - - 0 0 - 1.050 0.920 1.160 - - 0 - 0.00%
2023-04-28 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2023-04-27 0 1.050 1.040 1.160 - - 0 0 - 1.050 1.040 1.160 - - 0 - 0.00%
2023-04-26 0 1.050 1.040 1.140 - - 0 0 - 1.050 1.040 1.140 - - 0 - 0.00%
2023-04-25 0 1.050 1.050 1.140 1.020 1.110 11,000 11,980 1.0891 1.050 1.050 1.140 1.020 1.110 11,000 1.0891 -5.41%
2023-04-24 0 1.110 1.110 1.230 1.110 1.250 8,500 10,150 1.1941 1.110 1.110 1.230 1.110 1.250 8,500 1.1941 -12.60%
2023-04-21 0 1.270 1.100 1.400 - - 0 0 - 1.270 1.100 1.400 - - 0 - 0.00%
2023-04-20 0 1.270 1.110 1.400 - - 0 0 - 1.270 1.110 1.400 - - 0 - 0.00%
2023-04-19 0 1.270 1.100 1.390 - - 0 0 - 1.270 1.100 1.390 - - 0 - 0.00%
2023-04-18 0 1.270 1.100 1.390 - - 0 0 - 1.270 1.100 1.390 - - 0 - 0.00%
2023-04-17 0 1.270 1.110 1.390 - - 0 0 - 1.270 1.110 1.390 - - 0 - 0.00%
2023-04-14 0 1.270 1.130 1.350 - - 0 0 - 1.270 1.130 1.350 - - 0 - 0.00%
2023-04-13 0 1.270 1.120 1.400 - - 0 0 - 1.270 1.120 1.400 - - 0 - 0.00%
2023-04-12 0 1.270 1.150 1.270 - - 0 0 - 1.270 1.150 1.270 - - 0 - 0.00%
2023-04-11 0 1.270 1.130 1.270 1.270 1.310 39,000 50,580 1.2969 1.270 1.130 1.270 1.270 1.310 39,000 1.2969 -2.31%
2023-04-06 0 1.300 1.290 1.300 1.290 1.300 13,000 16,890 1.2992 1.300 1.290 1.300 1.290 1.300 13,000 1.2992 0.00%
2023-04-04 0 1.300 1.300 1.480 - - 0 0 - 1.300 1.300 1.480 - - 0 - 0.00%
2023-04-03 0 1.300 1.300 1.990 1.300 1.300 11,000 14,300 1.3000 1.300 1.300 1.990 1.300 1.300 11,000 1.3000 -12.16%
2023-03-31 0 1.480 1.300 1.480 1.470 1.480 17,500 25,840 1.4766 1.480 1.300 1.480 1.470 1.480 17,500 1.4766 0.68%
2023-03-30 0 1.470 1.330 1.500 1.460 1.490 24,000 35,355 1.4731 1.470 1.330 1.500 1.460 1.490 24,000 1.4731 0.00%
2023-03-29 0 1.470 1.390 1.480 1.470 1.500 46,500 69,730 1.4996 1.470 1.390 1.480 1.470 1.500 46,500 1.4996 -2.00%
2023-03-28 0 1.500 1.410 1.430 1.390 2.500 67,000 106,495 1.5895 1.500 1.410 1.430 1.390 2.500 67,000 1.5895 8.70%
2023-03-27 0 1.380 1.150 1.380 - - 0 0 - 1.380 1.150 1.380 - - 0 - -0.72%
2023-03-24 0 1.390 1.120 1.390 1.100 1.390 5,500 6,495 1.1809 1.390 1.120 1.390 1.100 1.390 5,500 1.1809 21.93%
2023-03-23 0 1.140 1.140 1.390 1.100 1.350 9,500 11,240 1.1832 1.140 1.140 1.390 1.100 1.350 9,500 1.1832 -18.57%
2023-03-22 0 1.400 1.310 1.450 - - 0 0 - 1.400 1.310 1.450 - - 0 - 0.00%
2023-03-21 0 1.400 1.400 1.440 1.320 1.440 4,500 6,320 1.4044 1.400 1.400 1.440 1.320 1.440 4,500 1.4044 -2.78%
2023-03-20 0 1.440 1.350 1.440 1.450 1.450 10,000 14,500 1.4500 1.440 1.350 1.440 1.450 1.450 10,000 1.4500 2.86%
2023-03-17 0 1.400 1.310 1.450 - - 0 0 - 1.400 1.310 1.450 - - 0 - 0.00%
2023-03-16 0 1.400 1.400 1.450 1.190 1.440 51,000 73,315 1.4375 1.400 1.400 1.450 1.190 1.440 51,000 1.4375 0.00%
2023-03-15 0 1.400 1.400 1.580 1.310 1.310 1,000 1,310 1.3100 1.400 1.400 1.580 1.310 1.310 1,000 1.3100 0.00%
2023-03-14 0 1.400 1.400 1.570 1.010 1.400 4,500 4,740 1.0533 1.400 1.400 1.570 1.010 1.400 4,500 1.0533 -4.11%
2023-03-13 0 1.460 1.460 1.550 1.460 1.460 8,000 11,680 1.4600 1.460 1.460 1.550 1.460 1.460 8,000 1.4600 0.69%
2023-03-10 0 1.450 1.230 1.450 - - 0 0 - 1.450 1.230 1.450 - - 0 - -0.68%
2023-03-09 0 1.460 1.390 1.580 - - 0 0 - 1.460 1.390 1.580 - - 0 - 0.00%
2023-03-08 0 1.460 1.420 1.500 1.410 1.460 12,000 17,020 1.4183 1.460 1.420 1.500 1.410 1.460 12,000 1.4183 5.04%
2023-03-07 0 1.390 1.320 1.500 1.390 1.390 20,000 27,800 1.3900 1.390 1.320 1.500 1.390 1.390 20,000 1.3900 0.72%
2023-03-06 0 1.380 1.380 1.420 1.380 1.380 20,000 27,600 1.3800 1.380 1.380 1.420 1.380 1.380 20,000 1.3800 0.00%
2023-03-03 0 1.380 1.330 1.390 1.320 1.380 33,000 43,710 1.3245 1.380 1.330 1.390 1.320 1.380 33,000 1.3245 5.34%
2023-03-02 0 1.310 1.180 1.380 1.310 1.320 20,500 26,860 1.3102 1.310 1.180 1.380 1.310 1.320 20,500 1.3102 0.77%
2023-03-01 0 1.300 1.290 1.310 1.280 1.310 41,000 53,070 1.2944 1.300 1.290 1.310 1.280 1.310 41,000 1.2944 1.56%
2023-02-28 0 1.280 1.280 1.380 1.260 1.280 17,000 21,560 1.2682 1.280 1.280 1.380 1.260 1.280 17,000 1.2682 1.59%
2023-02-27 0 1.260 1.260 1.380 1.260 1.260 21,500 27,090 1.2600 1.260 1.260 1.380 1.260 1.260 21,500 1.2600 0.00%
2023-02-24 0 1.260 1.230 1.380 - - 0 0 - 1.260 1.230 1.380 - - 0 - 0.00%
2023-02-23 0 1.260 1.230 1.260 - - 0 0 - 1.260 1.230 1.260 - - 0 - 0.00%
2023-02-22 0 1.260 1.230 1.260 - - 0 0 - 1.260 1.230 1.260 - - 0 - 0.00%
2023-02-21 0 1.260 1.230 1.260 1.260 1.260 42,000 52,860 1.2586 1.260 1.230 1.260 1.260 1.260 42,000 1.2586 2.44%
2023-02-20 0 1.230 1.230 1.320 - - 0 0 - 1.230 1.230 1.320 - - 0 - 0.00%
2023-02-17 0 1.230 1.060 1.320 - - 0 0 - 1.230 1.060 1.320 - - 0 - 0.00%
2023-02-16 0 1.230 1.230 1.330 1.010 1.230 56,500 67,765 1.1994 1.230 1.230 1.330 1.010 1.230 56,500 1.1994 0.00%
2023-02-15 0 1.230 0.940 1.230 1.230 1.230 20,004 24,604 1.2300 1.230 0.940 1.230 1.230 1.230 20,004 1.2300 0.00%
2023-02-14 0 1.230 1.230 1.330 1.230 1.230 2,000 2,460 1.2300 1.230 1.230 1.330 1.230 1.230 2,000 1.2300 0.00%
2023-02-13 0 1.230 1.230 1.300 1.180 1.210 46,500 55,815 1.2003 1.230 1.230 1.300 1.180 1.210 46,500 1.2003 3.36%
2023-02-10 0 1.190 0.960 1.330 - - 0 0 - 1.190 0.960 1.330 - - 0 - 0.00%
2023-02-09 0 1.190 0.960 1.280 - - 0 0 - 1.190 0.960 1.280 - - 0 - 0.00%
2023-02-08 0 1.190 0.960 1.330 - - 0 0 - 1.190 0.960 1.330 - - 0 - 0.00%
2023-02-07 0 1.190 0.960 1.280 - - 0 0 - 1.190 0.960 1.280 - - 0 - 0.00%
2023-02-06 0 1.190 1.000 1.340 - - 0 0 - 1.190 1.000 1.340 - - 0 - 0.00%
2023-02-03 0 1.190 0.970 1.190 - - 0 0 - 1.190 0.970 1.190 - - 0 - 0.00%
2023-02-02 0 1.190 1.010 1.190 - - 0 0 - 1.190 1.010 1.190 - - 0 - 0.00%
2023-02-01 0 1.190 1.000 1.190 - - 0 0 - 1.190 1.000 1.190 - - 0 - 0.00%
2023-01-31 0 1.190 0.960 1.340 - - 0 0 - 1.190 0.960 1.340 - - 0 - 0.00%
2023-01-30 0 1.190 0.950 1.240 1.000 1.190 8,000 8,745 1.0931 1.190 0.950 1.240 1.000 1.190 8,000 1.0931 25.26%
2023-01-27 0 0.950 0.950 1.100 0.830 0.930 1,500 1,325 0.8833 0.950 0.950 1.100 0.830 0.930 1,500 0.8833 -6.86%
2023-01-26 0 1.020 0.830 1.170 - - 0 0 - 1.020 0.830 1.170 - - 0 - 0.00%
2023-01-20 0 1.020 0.880 1.170 - - 0 0 - 1.020 0.880 1.170 - - 0 - 0.00%
2023-01-19 0 1.020 0.740 1.170 - - 0 0 - 1.020 0.740 1.170 - - 0 - 0.00%
2023-01-18 0 1.020 0.860 1.170 - - 0 0 - 1.020 0.860 1.170 - - 0 - 0.00%
2023-01-17 0 1.020 0.830 1.150 - - 0 0 - 1.020 0.830 1.150 - - 0 - 0.00%
2023-01-16 0 1.020 0.850 1.100 - - 0 0 - 1.020 0.850 1.100 - - 0 - 0.00%
2023-01-13 0 1.020 0.850 1.030 0.900 0.900 2,000 1,800 0.9000 1.020 0.850 1.030 0.900 0.900 2,000 0.9000 13.33%
2023-01-12 0 0.900 0.830 1.030 - - 0 0 - 0.900 0.830 1.030 - - 0 - 0.00%
2023-01-11 0 0.900 0.900 0.950 - - 1,000 910 0.9100 0.900 0.900 0.950 - - 1,000 0.9100 0.00%
2023-01-10 0 0.900 0.710 0.910 0.820 0.820 5,000 4,100 0.8200 0.900 0.710 0.910 0.820 0.820 5,000 0.8200 9.76%
2023-01-09 0 0.820 0.820 0.940 0.810 0.810 3,000 2,430 0.8100 0.820 0.820 0.940 0.810 0.810 3,000 0.8100 -1.20%
2023-01-06 0 0.830 0.810 0.940 - - 0 0 - 0.830 0.810 0.940 - - 0 - 0.00%
2023-01-05 0 0.830 0.800 0.940 - - 0 0 - 0.830 0.800 0.940 - - 0 - 0.00%
2023-01-04 0 0.830 0.800 0.940 - - 0 0 - 0.830 0.800 0.940 - - 0 - 0.00%
2023-01-03 0 0.830 0.820 0.940 - - 0 0 - 0.830 0.820 0.940 - - 0 - 0.00%
2022-12-30 0 0.830 0.820 0.940 0.830 0.930 5,000 4,600 0.9200 0.830 0.820 0.940 0.830 0.930 5,000 0.9200 -2.35%
2022-12-29 0 0.850 0.850 1.110 0.850 0.920 1,500 1,345 0.8967 0.850 0.850 1.110 0.850 0.920 1,500 0.8967 2.41%
2022-12-28 0 0.830 0.830 1.050 0.830 0.830 2,000 1,660 0.8300 0.830 0.830 1.050 0.830 0.830 2,000 0.8300 -8.79%
2022-12-23 0 0.910 0.820 1.000 - - 0 0 - 0.910 0.820 1.000 - - 0 - 0.00%
2022-12-22 0 0.910 0.830 1.050 - - 0 0 - 0.910 0.830 1.050 - - 0 - 0.00%
2022-12-21 0 0.910 0.820 1.050 - - 0 0 - 0.910 0.820 1.050 - - 0 - 0.00%
2022-12-20 0 0.910 0.820 1.050 - - 0 0 - 0.910 0.820 1.050 - - 0 - 0.00%
2022-12-19 0 0.910 0.820 0.980 - - 0 0 - 0.910 0.820 0.980 - - 0 - 0.00%
2022-12-16 0 0.910 0.830 1.040 - - 0 0 - 0.910 0.830 1.040 - - 0 - 0.00%
2022-12-15 0 0.910 0.830 1.040 - - 0 0 - 0.910 0.830 1.040 - - 0 - 0.00%
2022-12-14 0 0.910 0.850 1.120 - - 0 0 - 0.910 0.850 1.120 - - 0 - 0.00%
2022-12-13 0 0.910 0.910 1.100 0.900 0.900 2,500 2,250 0.9000 0.910 0.910 1.100 0.900 0.900 2,500 0.9000 -9.00%
2022-12-12 0 1.000 0.870 1.050 - - 0 0 - 1.000 0.870 1.050 - - 0 - 0.00%
2022-12-09 0 1.000 0.900 1.050 - - 0 0 - 1.000 0.900 1.050 - - 0 - 0.00%
2022-12-08 0 1.000 0.900 1.030 - - 0 0 - 1.000 0.900 1.030 - - 0 - 0.00%
2022-12-07 0 1.000 0.850 1.030 - - 0 0 - 1.000 0.850 1.030 - - 0 - 0.00%
2022-12-06 0 1.000 0.850 1.100 - - 0 0 - 1.000 0.850 1.100 - - 0 - 0.00%
2022-12-05 0 1.000 0.850 1.100 - - 0 0 - 1.000 0.850 1.100 - - 0 - 0.00%
2022-12-02 0 1.000 0.850 1.100 - - 0 0 - 1.000 0.850 1.100 - - 0 - 0.00%
2022-12-01 0 1.000 0.870 1.070 - - 0 0 - 1.000 0.870 1.070 - - 0 - 0.00%
2022-11-30 0 1.000 0.900 1.090 0.830 0.990 5,500 5,365 0.9755 1.000 0.900 1.090 0.830 0.990 5,500 0.9755 1.01%
2022-11-29 0 0.990 0.810 2.000 - - 0 0 - 0.990 0.810 2.000 - - 0 - 0.00%
2022-11-28 0 0.990 0.800 0.990 - - 0 0 - 0.990 0.800 0.990 - - 0 - 0.00%
2022-11-25 0 0.990 0.910 0.990 1.000 1.000 8,500 8,500 1.0000 0.990 0.910 0.990 1.000 1.000 8,500 1.0000 1.02%
2022-11-24 0 0.980 0.820 1.380 - - 0 0 - 0.980 0.820 1.380 - - 0 - 0.00%
2022-11-23 0 0.980 0.800 1.380 - - 0 0 - 0.980 0.800 1.380 - - 0 - 0.00%
2022-11-22 0 0.980 0.950 1.310 - - 0 0 - 0.980 0.950 1.310 - - 0 - 0.00%
2022-11-21 0 0.980 0.800 - - - 0 0 - 0.980 0.800 - - - 0 - 0.00%
2022-11-18 0 0.980 0.980 - - - 0 0 - 0.980 0.980 - - - 0 - 0.00%
2022-11-17 0 0.980 0.800 - - - 0 0 - 0.980 0.800 - - - 0 - 0.00%
2022-11-16 0 0.980 0.800 1.180 - - 0 0 - 0.980 0.800 1.180 - - 0 - 0.00%
2022-11-15 0 0.980 0.820 1.180 - - 0 0 - 0.980 0.820 1.180 - - 0 - 0.00%
2022-11-14 0 0.980 0.810 1.180 - - 0 0 - 0.980 0.810 1.180 - - 0 - 0.00%
2022-11-11 0 0.980 0.790 1.170 0.980 0.980 2,000 1,960 0.9800 0.980 0.790 1.170 0.980 0.980 2,000 0.9800 15.29%
2022-11-10 0 0.850 0.750 0.980 - - 0 0 - 0.850 0.750 0.980 - - 0 - 0.00%
2022-11-09 0 0.850 0.780 0.990 - - 0 0 - 0.850 0.780 0.990 - - 0 - 0.00%
2022-11-08 0 0.850 0.800 0.990 0.850 0.850 10,000 8,500 0.8500 0.850 0.800 0.990 0.850 0.850 10,000 0.8500 -3.41%
2022-11-07 0 0.880 0.790 0.950 - - 0 0 - 0.880 0.790 0.950 - - 0 - 0.00%
2022-11-04 0 0.880 0.880 0.990 0.880 0.920 6,000 5,340 0.8900 0.880 0.880 0.990 0.880 0.920 6,000 0.8900 -10.20%
2022-11-03 0 0.980 0.950 1.010 - - 0 0 - 0.980 0.950 1.010 - - 0 - 0.00%
2022-11-02 0 0.980 0.950 1.010 - - 0 0 - 0.980 0.950 1.010 - - 0 - 0.00%
2022-11-01 0 0.980 0.850 1.010 0.750 0.750 1,000 750 0.7500 0.980 0.850 1.010 0.750 0.750 1,000 0.7500 2.08%
2022-10-31 0 0.960 0.770 1.010 - - 0 0 - 0.960 0.770 1.010 - - 0 - 0.00%
2022-10-28 0 0.960 0.850 1.010 - - 0 0 - 0.960 0.850 1.010 - - 0 - 0.00%
2022-10-27 0 0.960 0.790 1.010 - - 0 0 - 0.960 0.790 1.010 - - 0 - 0.00%
2022-10-26 0 0.960 0.750 1.010 - - 0 0 - 0.960 0.750 1.010 - - 0 - 0.00%
2022-10-25 0 0.960 0.740 1.010 - - 0 0 - 0.960 0.740 1.010 - - 0 - 0.00%
2022-10-24 0 0.960 0.780 0.960 - - 0 0 - 0.960 0.780 0.960 - - 0 - 0.00%
2022-10-21 0 0.960 0.820 1.010 - - 0 0 - 0.960 0.820 1.010 - - 0 - 0.00%
2022-10-20 0 0.960 0.750 1.010 - - 0 0 - 0.960 0.750 1.010 - - 0 - 0.00%
2022-10-19 0 0.960 0.760 1.010 - - 0 0 - 0.960 0.760 1.010 - - 0 - 0.00%
2022-10-18 0 0.960 0.790 1.010 - - 0 0 - 0.960 0.790 1.010 - - 0 - 0.00%
2022-10-17 0 0.960 0.790 1.010 - - 0 0 - 0.960 0.790 1.010 - - 0 - 0.00%
2022-10-14 0 0.960 0.820 1.010 - - 0 0 - 0.960 0.820 1.010 - - 0 - 0.00%
2022-10-13 0 0.960 0.820 0.970 0.960 0.980 4,500 4,350 0.9667 0.960 0.820 0.970 0.960 0.980 4,500 0.9667 0.00%
2022-10-12 0 0.960 0.960 1.010 - - 0 0 - 0.960 0.960 1.010 - - 0 - 10.34%
2022-10-11 0 0.870 0.870 1.010 - - 0 0 - 0.870 0.870 1.010 - - 0 - 2.35%
2022-10-10 0 0.850 0.830 1.010 - - 0 0 - 0.850 0.830 1.010 - - 0 - 0.00%
2022-10-07 0 0.850 0.820 1.010 - - 0 0 - 0.850 0.820 1.010 - - 0 - 0.00%
2022-10-06 0 0.850 0.850 1.010 0.820 0.850 10,500 8,625 0.8214 0.850 0.850 1.010 0.820 0.850 10,500 0.8214 -7.61%
2022-10-05 0 0.920 0.850 1.100 - - 0 0 - 0.920 0.850 1.100 - - 0 - 0.00%
2022-10-03 0 0.920 0.830 1.100 - - 0 0 - 0.920 0.830 1.100 - - 0 - 0.00%
2022-09-30 0 0.920 0.920 1.050 0.910 0.980 5,000 4,640 0.9280 0.920 0.920 1.050 0.910 0.980 5,000 0.9280 -12.38%
2022-09-29 0 1.050 0.980 1.160 - - 0 0 - 1.050 0.980 1.160 - - 0 - 0.00%
2022-09-28 0 1.050 0.980 1.050 - - 0 0 - 1.050 0.980 1.050 - - 0 - -1.87%
2022-09-27 0 1.070 1.000 1.070 - - 0 0 - 1.070 1.000 1.070 - - 0 - -1.83%
2022-09-26 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - -0.91%
2022-09-23 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -0.90%
2022-09-22 0 1.110 1.110 1.240 - - 0 0 - 1.110 1.110 1.240 - - 0 - 3.74%
2022-09-21 0 1.070 1.050 1.330 - - 0 0 - 1.070 1.050 1.330 - - 0 - 0.00%
2022-09-20 0 1.070 1.060 1.180 - - 0 0 - 1.070 1.060 1.180 - - 0 - 0.00%
2022-09-19 0 1.070 1.070 1.380 - - 0 0 - 1.070 1.070 1.380 - - 0 - 0.00%
2022-09-16 0 1.070 1.070 - - - 0 0 - 1.070 1.070 - - - 0 - 0.00%
2022-09-15 0 1.070 1.070 1.200 1.060 1.070 5,500 5,855 1.0645 1.070 1.070 1.200 1.060 1.070 5,500 1.0645 -13.01%
2022-09-14 0 1.230 1.050 1.300 - - 0 0 - 1.230 1.050 1.300 - - 0 - 0.00%
2022-09-13 0 1.230 1.050 1.250 1.230 1.230 500 615 1.2300 1.230 1.050 1.250 1.230 1.230 500 1.2300 2.50%
2022-09-09 0 1.200 1.030 1.230 - - 0 0 - 1.200 1.030 1.230 - - 0 - 0.00%
2022-09-08 0 1.200 1.040 1.230 1.040 1.070 56,500 60,410 1.0692 1.200 1.040 1.230 1.040 1.070 56,500 1.0692 12.15%
2022-09-07 0 1.070 1.070 1.230 1.040 1.070 3,000 3,135 1.0450 1.070 1.070 1.230 1.040 1.070 3,000 1.0450 -10.08%
2022-09-06 0 1.190 1.030 1.230 - - 0 0 - 1.190 1.030 1.230 - - 0 - 0.00%
2022-09-05 0 1.190 1.030 1.230 - - 0 0 - 1.190 1.030 1.230 - - 0 - 0.00%
2022-09-02 0 1.190 1.030 1.230 - - 0 0 - 1.190 1.030 1.230 - - 0 - 0.00%
2022-09-01 0 1.190 1.030 1.230 - - 0 0 - 1.190 1.030 1.230 - - 0 - 0.00%
2022-08-31 0 1.190 1.030 1.230 1.030 1.030 500 515 1.0300 1.190 1.030 1.230 1.030 1.030 500 1.0300 0.00%
2022-08-30 0 1.190 1.040 1.280 1.270 1.270 14,500 18,415 1.2700 1.190 1.040 1.280 1.270 1.270 14,500 1.2700 2.59%
2022-08-29 0 1.160 1.070 1.160 1.150 1.160 50,000 57,970 1.1594 1.160 1.070 1.160 1.150 1.160 50,000 1.1594 2.65%
2022-08-26 0 1.130 1.010 1.130 - - 0 0 - 1.130 1.010 1.130 - - 0 - 0.00%
2022-08-25 0 1.130 1.010 1.210 1.130 1.130 1,000 1,130 1.1300 1.130 1.010 1.210 1.130 1.130 1,000 1.1300 13.00%
2022-08-24 0 1.000 0.970 1.130 1.000 1.000 1,000 1,000 1.0000 1.000 0.970 1.130 1.000 1.000 1,000 1.0000 -11.50%
2022-08-23 0 1.130 1.030 1.210 - - 0 0 - 1.130 1.030 1.210 - - 0 - 0.00%
2022-08-22 0 1.130 1.030 1.210 - - 0 0 - 1.130 1.030 1.210 - - 0 - 0.00%
2022-08-19 0 1.130 1.030 1.210 - - 0 0 - 1.130 1.030 1.210 - - 0 - 0.00%
2022-08-18 0 1.130 1.050 1.200 - - 0 0 - 1.130 1.050 1.200 - - 0 - 0.00%
2022-08-17 0 1.130 1.030 1.200 - - 0 0 - 1.130 1.030 1.200 - - 0 - 0.00%
2022-08-16 0 1.130 1.050 1.200 1.130 1.130 5,000 5,650 1.1300 1.130 1.050 1.200 1.130 1.130 5,000 1.1300 1.80%
2022-08-15 0 1.110 0.960 1.130 - - 0 0 - 1.110 0.960 1.130 - - 0 - 0.00%
2022-08-12 0 1.110 0.920 1.110 1.000 1.010 26,500 26,745 1.0092 1.110 0.920 1.110 1.000 1.010 26,500 1.0092 5.71%
2022-08-11 0 1.050 1.010 1.130 - - 0 0 - 1.050 1.010 1.130 - - 0 - 0.00%
2022-08-10 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 2.94%
2022-08-09 0 1.020 1.020 1.130 1.020 1.020 27,500 28,050 1.0200 1.020 1.020 1.130 1.020 1.020 27,500 1.0200 0.00%
2022-08-08 0 1.020 1.020 1.150 1.020 1.020 1,000 1,020 1.0200 1.020 1.020 1.150 1.020 1.020 1,000 1.0200 -2.86%
2022-08-05 0 1.050 1.010 1.160 - - 0 0 - 1.050 1.010 1.160 - - 0 - 0.00%
2022-08-04 0 1.050 1.030 1.160 - - 0 0 - 1.050 1.030 1.160 - - 0 - 0.00%
2022-08-03 0 1.050 1.050 1.160 - - 0 0 - 1.050 1.050 1.160 - - 0 - 1.94%
2022-08-02 0 1.030 1.030 1.160 1.030 1.030 500 515 1.0300 1.030 1.030 1.160 1.030 1.030 500 1.0300 -3.74%
2022-08-01 0 1.070 1.020 1.180 - - 0 0 - 1.070 1.020 1.180 - - 0 - 0.00%
2022-07-29 0 1.070 1.010 1.180 - - 0 0 - 1.070 1.010 1.180 - - 0 - 0.00%
2022-07-28 0 1.070 1.070 1.180 - - 0 0 - 1.070 1.070 1.180 - - 0 - 0.94%
2022-07-27 0 1.060 1.060 1.180 1.050 1.050 10,000 10,500 1.0500 1.060 1.060 1.180 1.050 1.050 10,000 1.0500 -4.50%
2022-07-26 0 1.110 1.030 1.120 1.110 1.110 8,500 9,435 1.1100 1.110 1.030 1.120 1.110 1.110 8,500 1.1100 -0.89%
2022-07-25 0 1.120 1.090 1.150 1.040 1.120 21,000 21,920 1.0438 1.120 1.090 1.150 1.040 1.120 21,000 1.0438 -2.61%
2022-07-22 0 1.150 1.120 1.300 - - 0 0 - 1.150 1.120 1.300 - - 0 - 0.00%
2022-07-21 0 1.150 1.140 1.250 1.150 1.150 7,000 8,050 1.1500 1.150 1.140 1.250 1.150 1.150 7,000 1.1500 -10.16%
2022-07-20 0 1.280 1.120 1.280 - - 0 0 - 1.280 1.120 1.280 - - 0 - 0.00%
2022-07-19 0 1.280 1.130 1.300 1.280 1.280 1,000 1,280 1.2800 1.280 1.130 1.300 1.280 1.280 1,000 1.2800 6.67%
2022-07-18 0 1.200 1.200 1.400 - - 0 0 - 1.200 1.200 1.400 - - 0 - 0.84%
2022-07-15 0 1.190 1.120 1.380 - - 0 0 - 1.190 1.120 1.380 - - 0 - 0.00%
2022-07-14 0 1.190 1.180 1.380 1.190 1.190 8,000 9,520 1.1900 1.190 1.180 1.380 1.190 1.190 8,000 1.1900 0.85%
2022-07-13 0 1.180 1.130 1.380 1.180 1.380 20,000 23,800 1.1900 1.180 1.130 1.380 1.180 1.380 20,000 1.1900 -9.23%
2022-07-12 0 1.300 1.160 1.300 1.280 1.370 12,000 16,395 1.3663 1.300 1.160 1.300 1.280 1.370 12,000 1.3663 1.56%
2022-07-11 0 1.280 1.130 1.280 - - 0 0 - 1.280 1.130 1.280 - - 0 - 0.00%
2022-07-08 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2022-07-07 0 1.280 1.090 1.280 - - 0 0 - 1.280 1.090 1.280 - - 0 - 0.00%
2022-07-06 0 1.280 1.160 1.280 1.080 1.290 25,500 31,030 1.2169 1.280 1.160 1.280 1.080 1.290 25,500 1.2169 6.67%
2022-07-05 0 1.200 1.160 1.250 1.140 1.150 11,000 12,610 1.1464 1.200 1.160 1.250 1.140 1.150 11,000 1.1464 3.45%
2022-07-04 0 1.160 1.160 1.250 1.160 1.160 8,000 9,280 1.1600 1.160 1.160 1.250 1.160 1.160 8,000 1.1600 -1.69%
2022-06-30 0 1.180 1.180 1.380 1.150 1.170 22,500 26,275 1.1678 1.180 1.180 1.380 1.150 1.170 22,500 1.1678 -4.07%
2022-06-29 0 1.230 1.230 1.390 1.170 1.230 16,000 19,195 1.1997 1.230 1.230 1.390 1.170 1.230 16,000 1.1997 -12.14%
2022-06-28 0 1.400 1.220 1.430 1.180 1.430 18,000 24,505 1.3614 1.400 1.220 1.430 1.180 1.430 18,000 1.3614 2.94%
2022-06-27 0 1.360 1.200 1.360 - - 0 0 - 1.360 1.200 1.360 - - 0 - -1.45%
2022-06-24 0 1.380 1.220 1.380 1.300 1.470 30,000 40,580 1.3527 1.380 1.220 1.380 1.300 1.470 30,000 1.3527 15.00%
2022-06-23 0 1.200 1.200 2.000 1.160 1.160 20,000 23,200 1.1600 1.200 1.200 2.000 1.160 1.160 20,000 1.1600 3.45%
2022-06-22 0 1.160 1.160 2.000 1.140 1.140 20,000 22,800 1.1400 1.160 1.160 2.000 1.140 1.140 20,000 1.1400 -0.85%
2022-06-21 0 1.170 1.070 1.950 - - 0 0 - 1.170 1.070 1.950 - - 0 - 0.00%
2022-06-20 0 1.170 1.100 - - - 0 0 - 1.170 1.100 - - - 0 - 0.00%
2022-06-17 0 1.170 1.130 - - - 0 0 - 1.170 1.130 - - - 0 - 0.00%
2022-06-16 0 1.170 1.170 1.280 1.170 1.170 1,000 1,170 1.1700 1.170 1.170 1.280 1.170 1.170 1,000 1.1700 -8.59%
2022-06-15 0 1.280 1.110 1.460 - - 0 0 - 1.280 1.110 1.460 - - 0 - 0.00%
2022-06-14 0 1.280 1.270 1.360 1.280 1.300 25,000 32,200 1.2880 1.280 1.270 1.360 1.280 1.300 25,000 1.2880 0.79%
2022-06-13 0 1.270 1.270 1.500 1.260 1.260 7,500 9,450 1.2600 1.270 1.270 1.500 1.260 1.260 7,500 1.2600 0.79%
2022-06-10 0 1.260 1.260 1.490 1.260 1.260 6,000 7,560 1.2600 1.260 1.260 1.490 1.260 1.260 6,000 1.2600 0.00%
2022-06-09 0 1.260 1.260 1.400 - - 0 0 - 1.260 1.260 1.400 - - 0 - 0.00%
2022-06-08 0 1.260 1.250 1.450 1.260 1.260 10,000 12,600 1.2600 1.260 1.250 1.450 1.260 1.260 10,000 1.2600 0.00%
2022-06-07 0 1.260 1.260 1.470 1.260 1.260 4,000 5,040 1.2600 1.260 1.260 1.470 1.260 1.260 4,000 1.2600 0.80%
2022-06-06 0 1.250 1.250 1.440 1.250 1.250 1,000 1,250 1.2500 1.250 1.250 1.440 1.250 1.250 1,000 1.2500 2.46%
2022-06-02 0 1.220 1.220 1.390 1.210 1.220 32,000 38,750 1.2109 1.220 1.220 1.390 1.210 1.220 32,000 1.2109 -8.96%
2022-06-01 0 1.340 1.190 1.370 - - 0 0 - 1.340 1.190 1.370 - - 0 - 0.00%
2022-05-31 0 1.340 1.300 1.340 1.180 1.340 27,000 34,420 1.2748 1.340 1.300 1.340 1.180 1.340 27,000 1.2748 13.56%
2022-05-30 0 1.180 1.130 1.340 - - 0 0 - 1.180 1.130 1.340 - - 0 - 0.00%
2022-05-27 0 1.180 1.130 1.350 1.180 1.180 1,000 1,180 1.1800 1.180 1.130 1.350 1.180 1.180 1,000 1.1800 0.00%
2022-05-26 0 1.180 1.130 1.350 1.130 1.180 34,000 40,010 1.1768 1.180 1.130 1.350 1.130 1.180 34,000 1.1768 0.00%
2022-05-25 0 1.180 1.100 1.340 - - 0 0 - 1.180 1.100 1.340 - - 0 - 0.00%
2022-05-24 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2022-05-23 0 1.180 1.180 1.400 1.160 1.210 29,500 34,730 1.1773 1.180 1.180 1.400 1.160 1.210 29,500 1.1773 -9.23%
2022-05-20 0 1.300 1.300 1.320 1.300 1.300 12,000 15,600 1.3000 1.300 1.300 1.320 1.300 1.300 12,000 1.3000 -1.52%
2022-05-19 0 1.320 1.150 1.380 - - 0 0 - 1.320 1.150 1.380 - - 0 - 0.00%
2022-05-18 0 1.320 1.160 1.330 - - 0 0 - 1.320 1.160 1.330 - - 0 - -0.75%
2022-05-17 0 1.330 1.180 1.330 - - 0 0 - 1.330 1.180 1.330 - - 0 - -0.75%
2022-05-16 0 1.340 1.220 1.340 1.200 1.340 14,500 18,445 1.2721 1.340 1.220 1.340 1.200 1.340 14,500 1.2721 14.53%
2022-05-13 0 1.170 1.170 1.400 1.140 1.140 2,000 2,280 1.1400 1.170 1.170 1.400 1.140 1.140 2,000 1.1400 -6.40%
2022-05-12 0 1.250 1.250 1.380 1.250 1.250 3,000 3,750 1.2500 1.250 1.250 1.380 1.250 1.250 3,000 1.2500 -2.34%
2022-05-11 0 1.280 1.250 1.430 - - 0 0 - 1.280 1.250 1.430 - - 0 - 0.00%
2022-05-10 0 1.280 1.280 1.340 1.280 1.280 12,500 16,000 1.2800 1.280 1.280 1.340 1.280 1.280 12,500 1.2800 -3.03%
2022-05-06 0 1.320 1.250 1.380 - - 0 0 - 1.320 1.250 1.380 - - 0 - 0.00%
2022-05-05 0 1.320 1.310 1.380 1.300 1.310 16,000 20,860 1.3038 1.320 1.310 1.380 1.300 1.310 16,000 1.3038 -9.59%
2022-05-04 0 1.460 1.260 1.460 1.490 1.490 500 745 1.4900 1.460 1.260 1.460 1.490 1.490 500 1.4900 -1.35%
2022-05-03 0 1.480 1.480 1.720 - - 0 0 - 1.480 1.480 1.720 - - 0 - 0.00%
2022-04-29 0 1.480 1.480 1.700 1.470 1.480 13,500 20,000 1.4815 1.480 1.480 1.700 1.470 1.480 13,500 1.4815 0.00%
2022-04-28 0 1.480 1.310 1.480 1.490 1.490 500 745 1.4900 1.480 1.310 1.480 1.490 1.490 500 1.4900 -1.33%
2022-04-27 0 1.500 1.310 1.540 - - 0 0 - 1.500 1.310 1.540 - - 0 - 0.00%
2022-04-26 0 1.500 1.300 1.500 1.500 1.500 500 750 1.5000 1.500 1.300 1.500 1.500 1.500 500 1.5000 8.70%
2022-04-25 0 1.380 1.300 1.440 1.300 1.390 13,500 17,970 1.3311 1.380 1.300 1.440 1.300 1.390 13,500 1.3311 -9.21%
2022-04-22 0 1.520 1.500 1.650 - - 0 0 - 1.520 1.500 1.650 - - 0 - 0.00%
2022-04-21 0 1.520 1.520 1.750 - - 0 0 - 1.520 1.520 1.750 - - 0 - 0.00%
2022-04-20 0 1.520 1.520 1.650 1.350 1.500 17,000 25,075 1.4750 1.520 1.520 1.650 1.350 1.500 17,000 1.4750 14.29%
2022-04-19 0 1.330 1.330 1.440 1.330 1.330 2,500 3,325 1.3300 1.330 1.330 1.440 1.330 1.330 2,500 1.3300 0.00%
2022-04-14 0 1.330 1.210 1.440 1.330 1.330 2,000 2,660 1.3300 1.330 1.210 1.440 1.330 1.330 2,000 1.3300 0.00%
2022-04-13 0 1.330 1.330 1.610 - - 0 0 - 1.330 1.330 1.610 - - 0 - 2.31%
2022-04-12 0 1.300 1.300 1.620 1.300 1.300 16,000 20,800 1.3000 1.300 1.300 1.620 1.300 1.300 16,000 1.3000 -7.14%
2022-04-11 0 1.400 1.400 1.600 1.370 1.670 43,500 61,955 1.4243 1.400 1.400 1.600 1.370 1.670 43,500 1.4243 -16.67%
2022-04-08 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2022-04-07 0 1.680 1.480 1.680 - - 0 0 - 1.680 1.480 1.680 - - 0 - -0.59%
2022-04-06 0 1.690 1.390 2.090 - - 0 0 - 1.690 1.390 2.090 - - 0 - 0.00%
2022-04-04 0 1.690 1.480 1.690 - - 0 0 - 1.690 1.480 1.690 - - 0 - 0.00%
2022-04-01 0 1.690 1.370 1.700 - - 0 0 - 1.690 1.370 1.700 - - 0 - 0.00%
2022-03-31 0 1.690 1.470 1.690 1.690 1.700 12,000 20,390 1.6992 1.690 1.470 1.690 1.690 1.700 12,000 1.6992 1.20%
2022-03-30 0 1.670 1.600 1.670 1.500 1.700 27,000 45,255 1.6761 1.670 1.600 1.670 1.500 1.700 27,000 1.6761 7.74%
2022-03-29 0 1.550 1.430 1.600 1.430 1.600 7,000 10,860 1.5514 1.550 1.430 1.600 1.430 1.600 7,000 1.5514 -7.74%
2022-03-28 0 1.680 1.490 1.680 - - 0 0 - 1.680 1.490 1.680 - - 0 - 0.00%
2022-03-25 0 1.680 1.490 1.680 - - 0 0 - 1.680 1.490 1.680 - - 0 - -2.33%
2022-03-24 0 1.720 1.510 1.720 1.720 1.720 1,000 1,720 1.7200 1.720 1.510 1.720 1.720 1.720 1,000 1.7200 0.00%
2022-03-23 0 1.720 1.490 1.720 1.720 1.720 500 860 1.7200 1.720 1.490 1.720 1.720 1.720 500 1.7200 1.78%
2022-03-22 0 1.690 - 1.720 - - 0 0 - 1.690 - 1.720 - - 0 - 0.00%
2022-03-21 0 1.690 1.280 1.720 - - 0 0 - 1.690 1.280 1.720 - - 0 - 0.00%
2022-03-18 0 1.690 1.450 1.850 - - 0 0 - 1.690 1.450 1.850 - - 0 - 0.00%
2022-03-17 0 1.690 1.450 1.880 - - 0 0 - 1.690 1.450 1.880 - - 0 - 0.00%
2022-03-16 0 1.690 1.530 1.690 - - 0 0 - 1.690 1.530 1.690 - - 0 - -2.31%
2022-03-15 0 1.730 - 1.750 - - 0 0 - 1.730 - 1.750 - - 0 - 0.00%
2022-03-14 0 1.730 1.520 1.730 - - 0 0 - 1.730 1.520 1.730 - - 0 - -1.14%
2022-03-11 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
2022-03-10 0 1.750 - 1.890 - - 0 0 - 1.750 - 1.890 - - 0 - 0.00%
2022-03-09 0 1.750 1.750 1.930 1.530 1.530 1,000 1,530 1.5300 1.750 1.750 1.930 1.530 1.530 1,000 1.5300 14.38%
2022-03-08 0 1.530 1.350 1.700 - - 0 0 - 1.530 1.350 1.700 - - 0 - 0.00%
2022-03-07 0 1.530 1.260 1.700 1.530 1.530 10,000 15,300 1.5300 1.530 1.260 1.700 1.530 1.530 10,000 1.5300 -13.07%
2022-03-04 0 1.760 1.520 1.760 - - 0 0 - 1.760 1.520 1.760 - - 0 - 0.00%
2022-03-03 0 1.760 1.550 1.760 - - 0 0 - 1.760 1.550 1.760 - - 0 - 0.00%
2022-03-02 0 1.760 1.520 1.980 1.700 1.760 13,000 22,670 1.7438 1.760 1.520 1.980 1.700 1.760 13,000 1.7438 1.15%
2022-03-01 0 1.740 1.570 1.700 - - 0 0 - 1.740 1.570 1.700 - - 0 - -2.25%
2022-02-28 0 1.780 1.550 1.980 - - 0 0 - 1.780 1.550 1.980 - - 0 - 0.00%
2022-02-25 0 1.780 1.550 1.980 - - 0 0 - 1.780 1.550 1.980 - - 0 - 0.00%
2022-02-24 0 1.780 1.550 1.980 - - 0 0 - 1.780 1.550 1.980 - - 0 - 0.00%
2022-02-23 0 1.780 1.550 1.980 - - 0 0 - 1.780 1.550 1.980 - - 0 - 0.00%
2022-02-22 0 1.780 1.550 2.000 - - 0 0 - 1.780 1.550 2.000 - - 0 - 0.00%
2022-02-21 0 1.780 1.710 1.980 - - 0 0 - 1.780 1.710 1.980 - - 0 - 0.00%
2022-02-18 0 1.780 1.700 1.980 - - 0 0 - 1.780 1.700 1.980 - - 0 - 0.00%
2022-02-17 0 1.780 1.620 1.980 - - 0 0 - 1.780 1.620 1.980 - - 0 - 0.00%
2022-02-16 0 1.780 1.550 1.980 - - 0 0 - 1.780 1.550 1.980 - - 0 - 0.00%
2022-02-15 0 1.780 1.550 1.950 - - 0 0 - 1.780 1.550 1.950 - - 0 - 0.00%
2022-02-14 0 1.780 1.560 1.950 - - 0 0 - 1.780 1.560 1.950 - - 0 - 0.00%
2022-02-11 0 1.780 1.730 1.950 - - 0 0 - 1.780 1.730 1.950 - - 0 - 0.00%
2022-02-10 0 1.780 1.780 1.950 - - 0 0 - 1.780 1.780 1.950 - - 0 - 0.00%
2022-02-09 0 1.780 1.600 1.970 - - 0 0 - 1.780 1.600 1.970 - - 0 - 0.00%
2022-02-08 0 1.780 1.720 1.990 - - 0 0 - 1.780 1.720 1.990 - - 0 - 0.00%
2022-02-07 0 1.780 1.640 1.990 - - 0 0 - 1.780 1.640 1.990 - - 0 - 0.00%
2022-02-04 0 1.780 1.780 1.980 1.780 1.780 4,500 8,010 1.7800 1.780 1.780 1.980 1.780 1.780 4,500 1.7800 0.00%
2022-01-31 0 1.780 1.780 - 1.780 1.780 3,000 5,340 1.7800 1.780 1.780 - 1.780 1.780 3,000 1.7800 0.00%
2022-01-28 0 1.780 1.780 - 1.780 1.780 1,500 2,670 1.7800 1.780 1.780 - 1.780 1.780 1,500 1.7800 0.00%
2022-01-27 0 1.780 1.780 2.100 1.730 1.760 3,000 5,220 1.7400 1.780 1.780 2.100 1.730 1.760 3,000 1.7400 -10.10%
2022-01-26 0 1.980 1.860 1.980 - - 0 0 - 1.980 1.860 1.980 - - 0 - 0.00%
2022-01-25 0 1.980 1.910 2.000 1.900 2.000 2,500 4,920 1.9680 1.980 1.910 2.000 1.900 2.000 2,500 1.9680 4.21%
2022-01-24 0 1.900 1.860 1.900 1.900 1.930 9,000 17,190 1.9100 1.900 1.860 1.900 1.900 1.930 9,000 1.9100 0.00%
2022-01-21 0 1.900 1.870 2.000 - - 0 0 - 1.900 1.870 2.000 - - 0 - 0.00%
2022-01-20 0 1.900 1.810 2.000 1.810 1.900 52,000 98,575 1.8957 1.900 1.810 2.000 1.810 1.900 52,000 1.8957 0.00%
2022-01-19 0 1.900 1.900 2.090 - - 0 0 - 1.900 1.900 2.090 - - 0 - 0.00%
2022-01-18 0 1.900 1.900 2.100 - - 0 0 - 1.900 1.900 2.100 - - 0 - 0.00%
2022-01-17 0 1.900 1.900 2.090 1.850 1.930 27,500 50,955 1.8529 1.900 1.900 2.090 1.850 1.930 27,500 1.8529 -10.80%
2022-01-14 0 2.130 1.830 2.150 - - 0 0 - 2.130 1.830 2.150 - - 0 - 0.00%
2022-01-13 0 2.130 1.930 2.190 - - 0 0 - 2.130 1.930 2.190 - - 0 - 0.00%
2022-01-12 0 2.130 1.830 2.130 - - 0 0 - 2.130 1.830 2.130 - - 0 - -0.47%
2022-01-11 0 2.140 1.830 2.370 - - 0 0 - 2.140 1.830 2.370 - - 0 - 0.00%
2022-01-10 0 2.140 1.940 2.370 2.140 2.140 2,000 4,280 2.1400 2.140 1.940 2.370 2.140 2.140 2,000 2.1400 0.00%
2022-01-07 0 2.140 1.830 2.200 - - 0 0 - 2.140 1.830 2.200 - - 0 - 0.00%
2022-01-06 0 2.140 1.950 2.140 - - 0 0 - 2.140 1.950 2.140 - - 0 - -0.47%
2022-01-05 0 2.150 1.950 2.200 - - 0 0 - 2.150 1.950 2.200 - - 0 - 0.00%
2022-01-04 0 2.150 1.950 2.290 2.150 2.150 2,000 4,300 2.1500 2.150 1.950 2.290 2.150 2.150 2,000 2.1500 0.00%
2022-01-03 0 2.150 1.900 2.230 - - 0 0 - 2.150 1.900 2.230 - - 0 - 0.00%
2021-12-31 0 2.150 2.150 2.220 - - 0 0 - 2.150 2.150 2.220 - - 0 - 0.00%
2021-12-30 0 2.150 2.150 2.220 2.150 2.160 7,500 16,155 2.1540 2.150 2.150 2.220 2.150 2.160 7,500 2.1540 0.00%
2021-12-29 0 2.150 2.010 2.300 1.900 2.150 21,500 42,975 1.9988 2.150 2.010 2.300 1.900 2.150 21,500 1.9988 14.36%
2021-12-28 0 1.880 1.790 2.290 1.880 2.150 51,500 110,280 2.1414 1.880 1.790 2.290 1.880 2.150 51,500 2.1414 -10.90%
2021-12-24 0 2.110 2.110 2.210 2.110 2.110 20,000 42,200 2.1100 2.110 2.110 2.210 2.110 2.110 20,000 2.1100 -4.52%
2021-12-23 0 2.210 2.100 2.210 - - 0 0 - 2.210 2.100 2.210 - - 0 - 0.00%
2021-12-22 0 2.210 2.110 2.380 2.110 2.210 3,500 7,435 2.1243 2.210 2.110 2.380 2.110 2.210 3,500 2.1243 0.00%
2021-12-21 0 2.210 2.210 2.380 2.210 2.210 33,500 74,035 2.2100 2.210 2.210 2.380 2.210 2.210 33,500 2.2100 -0.45%
2021-12-20 0 2.220 2.210 2.220 2.210 2.220 20,500 45,360 2.2127 2.220 2.210 2.220 2.210 2.220 20,500 2.2127 0.91%
2021-12-17 0 2.200 2.170 2.380 2.160 2.390 42,500 93,160 2.1920 2.200 2.170 2.380 2.160 2.390 42,500 2.1920 1.85%
2021-12-16 0 2.160 2.160 2.250 1.990 2.480 95,500 215,425 2.2558 2.160 2.160 2.250 1.990 2.480 95,500 2.2558 8.54%
2021-12-15 0 1.990 1.720 1.990 1.990 2.000 65,000 129,500 1.9923 1.990 1.720 1.990 1.990 2.000 65,000 1.9923 0.00%
2021-12-14 0 1.990 1.990 2.290 1.950 2.050 71,000 139,650 1.9669 1.990 1.990 2.290 1.950 2.050 71,000 1.9669 2.58%
2021-12-13 0 1.940 1.940 2.110 1.900 1.930 33,500 63,755 1.9031 1.940 1.940 2.110 1.900 1.930 33,500 1.9031 4.30%
2021-12-10 0 1.860 1.860 2.110 1.860 1.860 4,000 7,440 1.8600 1.860 1.860 2.110 1.860 1.860 4,000 1.8600 0.00%
2021-12-09 0 1.860 1.650 1.950 1.860 1.870 116,000 216,320 1.8648 1.860 1.650 1.950 1.860 1.870 116,000 1.8648 0.00%
2021-12-08 0 1.860 1.860 2.080 1.850 1.860 32,500 60,425 1.8592 1.860 1.860 2.080 1.850 1.860 32,500 1.8592 0.54%
2021-12-07 0 1.850 1.850 2.100 1.850 1.850 2,500 4,625 1.8500 1.850 1.850 2.100 1.850 1.850 2,500 1.8500 0.00%
2021-12-06 0 1.850 1.850 2.030 1.840 1.850 14,000 25,880 1.8486 1.850 1.850 2.030 1.840 1.850 14,000 1.8486 2.78%
2021-12-03 0 1.800 1.800 2.030 1.770 1.800 49,500 88,485 1.7876 1.800 1.800 2.030 1.770 1.800 49,500 1.7876 2.27%
2021-12-02 0 1.760 1.760 1.800 1.720 1.720 1,000 1,720 1.7200 1.760 1.760 1.800 1.720 1.720 1,000 1.7200 2.33%
2021-12-01 0 1.720 1.720 1.850 - - 0 0 - 1.720 1.720 1.850 - - 0 - 0.00%
2021-11-30 0 1.720 1.720 1.800 1.690 1.790 51,000 87,025 1.7064 1.720 1.720 1.800 1.690 1.790 51,000 1.7064 3.61%
2021-11-29 0 1.660 1.660 1.800 - - 5,000 8,300 1.6600 1.660 1.660 1.800 - - 5,000 1.6600 0.00%
2021-11-26 0 1.660 1.600 1.800 1.490 1.800 37,500 61,430 1.6381 1.660 1.600 1.800 1.490 1.800 37,500 1.6381 -2.35%
2021-11-25 0 1.700 1.480 1.880 - - 0 0 - 1.700 1.480 1.880 - - 0 - 0.00%
2021-11-24 0 1.700 1.560 1.910 - - 0 0 - 1.700 1.560 1.910 - - 0 - 0.00%
2021-11-23 0 1.700 1.530 1.700 1.510 1.700 7,000 11,220 1.6029 1.700 1.530 1.700 1.510 1.700 7,000 1.6029 0.00%
2021-11-22 0 1.700 1.600 1.880 - - 0 0 - 1.700 1.600 1.880 - - 0 - 0.00%
2021-11-19 0 1.700 1.670 1.880 1.700 1.700 500 850 1.7000 1.700 1.670 1.880 1.700 1.700 500 1.7000 2.41%
2021-11-18 0 1.660 1.660 1.880 - - 0 0 - 1.660 1.660 1.880 - - 0 - 0.00%
2021-11-17 0 1.660 1.650 1.850 1.620 1.660 2,000 3,300 1.6500 1.660 1.650 1.850 1.620 1.660 2,000 1.6500 -6.74%
2021-11-16 0 1.780 1.630 1.790 1.780 1.790 3,500 6,260 1.7886 1.780 1.630 1.790 1.780 1.790 3,500 1.7886 0.00%
2021-11-15 0 1.780 1.700 1.800 1.640 1.800 6,000 10,125 1.6875 1.780 1.700 1.800 1.640 1.800 6,000 1.6875 8.54%
2021-11-12 0 1.640 1.640 1.790 1.630 1.630 7,000 11,410 1.6300 1.640 1.640 1.790 1.630 1.630 7,000 1.6300 -5.20%
2021-11-11 0 1.730 1.650 1.780 - - 0 0 - 1.730 1.650 1.780 - - 0 - 0.00%
2021-11-10 0 1.730 1.720 1.750 1.730 1.730 500 865 1.7300 1.730 1.720 1.750 1.730 1.730 500 1.7300 -2.26%
2021-11-09 0 1.770 1.680 1.770 - - 0 0 - 1.770 1.680 1.770 - - 0 - 0.00%
2021-11-08 0 1.770 1.720 1.790 1.680 1.770 8,500 14,685 1.7276 1.770 1.720 1.790 1.680 1.770 8,500 1.7276 1.14%
2021-11-05 0 1.750 1.680 1.800 - - 0 0 - 1.750 1.680 1.800 - - 0 - 0.00%
2021-11-04 0 1.750 1.650 2.600 - - 0 0 - 1.750 1.650 2.600 - - 0 - 0.00%
2021-11-03 0 1.750 1.620 1.850 - - 0 0 - 1.750 1.620 1.850 - - 0 - 0.00%
2021-11-02 0 1.750 1.750 1.840 1.740 1.750 13,000 22,700 1.7462 1.750 1.750 1.840 1.740 1.750 13,000 1.7462 1.74%
2021-11-01 0 1.720 1.700 1.840 - - 0 0 - 1.720 1.700 1.840 - - 0 - 0.00%
2021-10-29 0 1.720 1.720 1.840 1.710 1.720 11,500 19,710 1.7139 1.720 1.720 1.840 1.710 1.720 11,500 1.7139 0.00%
2021-10-28 0 1.720 1.720 1.750 1.720 1.720 500 860 1.7200 1.720 1.720 1.750 1.720 1.720 500 1.7200 0.00%
2021-10-27 0 1.720 1.720 1.860 - - 0 0 - 1.720 1.720 1.860 - - 0 - 0.00%
2021-10-26 0 1.720 1.620 1.750 1.750 1.750 2,500 4,375 1.7500 1.720 1.620 1.750 1.750 1.750 2,500 1.7500 -1.71%
2021-10-25 0 1.750 1.750 1.850 1.750 1.750 500 875 1.7500 1.750 1.750 1.850 1.750 1.750 500 1.7500 0.00%
2021-10-22 0 1.750 1.730 1.860 1.720 1.750 14,000 24,385 1.7418 1.750 1.730 1.860 1.720 1.750 14,000 1.7418 4.17%
2021-10-21 0 1.680 1.680 1.800 1.660 1.680 26,500 44,020 1.6611 1.680 1.680 1.800 1.660 1.680 26,500 1.6611 -1.18%
2021-10-20 0 1.700 1.700 1.830 1.620 1.680 34,500 56,290 1.6316 1.700 1.700 1.830 1.620 1.680 34,500 1.6316 -5.56%
2021-10-19 0 1.800 1.650 1.890 - - 0 0 - 1.800 1.650 1.890 - - 0 - 0.00%
2021-10-18 0 1.800 1.700 2.030 1.790 1.800 5,500 9,885 1.7973 1.800 1.700 2.030 1.790 1.800 5,500 1.7973 0.00%
2021-10-15 0 1.800 1.570 1.930 - - 0 0 - 1.800 1.570 1.930 - - 0 - 0.00%
2021-10-12 0 1.800 1.600 2.020 - - 0 0 - 1.800 1.600 2.020 - - 0 - 0.00%
2021-10-11 0 1.800 1.600 2.040 1.800 1.800 10,000 18,000 1.8000 1.800 1.600 2.040 1.800 1.800 10,000 1.8000 0.00%
2021-10-08 0 1.800 1.800 2.160 - - 0 0 - 1.800 1.800 2.160 - - 0 - 0.00%
2021-10-07 0 1.800 1.800 1.850 - - 0 0 - 1.800 1.800 1.850 - - 0 - 1.12%
2021-10-06 0 1.780 1.750 1.990 - - 0 0 - 1.780 1.750 1.990 - - 0 - 0.00%
2021-10-05 0 1.780 1.620 1.880 - - 0 0 - 1.780 1.620 1.880 - - 0 - 0.00%
2021-10-04 0 1.780 1.780 1.930 1.780 1.780 7,500 13,350 1.7800 1.780 1.780 1.930 1.780 1.780 7,500 1.7800 -3.26%
2021-09-30 0 1.840 1.650 1.940 - - 0 0 - 1.840 1.650 1.940 - - 0 - 0.00%
2021-09-29 0 1.840 1.720 2.100 - - 0 0 - 1.840 1.720 2.100 - - 0 - 0.00%
2021-09-28 0 1.840 1.680 2.070 1.680 1.840 10,000 17,180 1.7180 1.840 1.680 2.070 1.680 1.840 10,000 1.7180 0.00%
2021-09-27 0 1.840 1.750 1.900 1.800 1.890 15,500 28,205 1.8197 1.840 1.750 1.900 1.800 1.890 15,500 1.8197 -2.65%
2021-09-24 0 1.890 1.610 2.100 - - 0 0 - 1.890 1.610 2.100 - - 0 - 0.00%
2021-09-23 0 1.890 1.610 2.100 - - 0 0 - 1.890 1.610 2.100 - - 0 - 0.00%
2021-09-21 0 1.890 1.610 2.290 - - 0 0 - 1.890 1.610 2.290 - - 0 - 0.00%
2021-09-20 0 1.890 1.950 1.980 - - 0 0 - 1.890 1.950 1.980 - - 0 - -0.53%
2021-09-17 0 1.900 1.660 1.900 - - 0 0 - 1.900 1.660 1.900 - - 0 - -1.55%
2021-09-16 0 1.930 1.660 1.930 - - 0 0 - 1.930 1.660 1.930 - - 0 - -0.52%
2021-09-15 0 1.940 1.710 2.060 - - 0 0 - 1.940 1.710 2.060 - - 0 - 0.00%
2021-09-14 0 1.940 1.710 2.130 - - 0 0 - 1.940 1.710 2.130 - - 0 - 0.00%
2021-09-13 0 1.940 1.730 2.130 - - 0 0 - 1.940 1.730 2.130 - - 0 - 0.00%
2021-09-10 0 1.940 1.710 2.130 - - 0 0 - 1.940 1.710 2.130 - - 0 - 0.00%
2021-09-09 0 1.940 1.790 1.990 1.800 1.990 87,500 160,520 1.8345 1.940 1.790 1.990 1.800 1.990 87,500 1.8345 -1.52%
2021-09-08 0 1.970 1.820 2.020 - - 0 0 - 1.970 1.820 2.020 - - 0 - -2.48%
2021-09-07 0 2.020 1.930 2.040 2.050 2.100 26,500 54,400 2.0528 2.020 1.930 2.040 2.050 2.100 26,500 2.0528 8.60%
2021-09-06 0 1.860 1.850 2.060 1.830 1.860 5,000 9,210 1.8420 1.860 1.850 2.060 1.830 1.860 5,000 1.8420 2.20%
2021-09-03 0 1.820 1.820 2.160 1.800 1.810 8,000 14,450 1.8063 1.820 1.820 2.160 1.800 1.810 8,000 1.8063 -6.19%
2021-09-02 0 1.940 1.700 2.140 - - 0 0 - 1.940 1.700 2.140 - - 0 - 0.00%
2021-09-01 0 1.940 1.800 2.030 - - 0 0 - 1.940 1.800 2.030 - - 0 - 0.00%
2021-08-31 0 1.940 1.670 2.030 - - 0 0 - 1.940 1.670 2.030 - - 0 - 0.00%
2021-08-30 0 1.940 - 1.950 - - 0 0 - 1.940 - 1.950 - - 0 - 0.00%
2021-08-27 0 1.940 1.480 1.940 1.940 1.950 50,000 97,445 1.9489 1.940 1.480 1.940 1.940 1.950 50,000 1.9489 -0.51%
2021-08-26 0 1.950 1.830 1.990 1.900 2.000 60,000 115,450 1.9242 1.950 1.830 1.990 1.900 2.000 60,000 1.9242 8.33%
2021-08-25 0 1.800 1.680 1.870 1.670 1.810 15,500 27,660 1.7845 1.800 1.680 1.870 1.670 1.810 15,500 1.7845 -1.10%
2021-08-24 0 1.820 1.820 1.870 - - 0 0 - 1.820 1.820 1.870 - - 0 - 0.00%
2021-08-23 0 1.820 1.810 2.150 1.800 1.820 1,000 1,810 1.8100 1.820 1.810 2.150 1.800 1.820 1,000 1.8100 -2.67%
2021-08-20 0 1.870 1.870 2.150 - - 0 0 - 1.870 1.870 2.150 - - 0 - 0.00%
2021-08-19 0 1.870 1.810 1.880 1.810 1.870 6,000 11,160 1.8600 1.870 1.810 1.880 1.810 1.870 6,000 1.8600 -0.53%
2021-08-18 0 1.880 1.880 2.100 - - 0 0 - 1.880 1.880 2.100 - - 0 - 0.00%
2021-08-17 0 1.880 1.800 1.900 - - 0 0 - 1.880 1.800 1.900 - - 0 - -1.05%
2021-08-16 0 1.900 1.800 2.120 - - 0 0 - 1.900 1.800 2.120 - - 0 - 0.00%
2021-08-13 0 1.900 1.800 2.300 - - 0 0 - 1.900 1.800 2.300 - - 0 - 0.00%
2021-08-12 0 1.900 1.800 2.270 - - 0 0 - 1.900 1.800 2.270 - - 0 - 0.00%
2021-08-11 0 1.900 1.800 2.120 - - 0 0 - 1.900 1.800 2.120 - - 0 - 0.00%
2021-08-10 0 1.900 1.820 2.170 1.860 1.900 44,000 82,560 1.8764 1.900 1.820 2.170 1.860 1.900 44,000 1.8764 -1.55%
2021-08-09 0 1.930 1.810 2.190 - - 0 0 - 1.930 1.810 2.190 - - 0 - 0.00%
2021-08-06 0 1.930 1.800 2.360 - - 0 0 - 1.930 1.800 2.360 - - 0 - 0.00%
2021-08-05 0 1.930 1.800 2.350 - - 0 0 - 1.930 1.800 2.350 - - 0 - 0.00%
2021-08-04 0 1.930 1.800 2.340 - - 0 0 - 1.930 1.800 2.340 - - 0 - 0.00%
2021-08-03 0 1.930 1.800 2.200 - - 0 0 - 1.930 1.800 2.200 - - 0 - 0.00%
2021-08-02 0 1.930 1.900 2.290 - - 0 0 - 1.930 1.900 2.290 - - 0 - 0.00%
2021-07-30 0 1.930 1.800 2.000 - - 0 0 - 1.930 1.800 2.000 - - 0 - 0.00%
2021-07-29 0 1.930 1.800 2.000 1.930 1.950 28,000 54,400 1.9429 1.930 1.800 2.000 1.930 1.950 28,000 1.9429 3.21%
2021-07-28 0 1.870 1.800 2.000 1.870 1.870 4,000 7,480 1.8700 1.870 1.800 2.000 1.870 1.870 4,000 1.8700 0.00%
2021-07-27 0 1.870 1.750 1.870 1.880 1.880 8,500 15,980 1.8800 1.870 1.750 1.870 1.880 1.880 8,500 1.8800 -1.58%
2021-07-26 0 1.900 1.900 1.980 1.900 1.900 3,500 6,650 1.9000 1.900 1.900 1.980 1.900 1.900 3,500 1.9000 0.00%
2021-07-23 0 1.900 1.850 1.900 1.870 1.920 24,000 45,405 1.8919 1.900 1.850 1.900 1.870 1.920 24,000 1.8919 -4.04%
2021-07-22 0 1.980 1.900 2.000 2.000 2.000 10,000 20,000 2.0000 1.980 1.900 2.000 2.000 2.000 10,000 2.0000 10.00%
2021-07-21 0 1.800 1.700 2.080 - - 0 0 - 1.800 1.700 2.080 - - 0 - 0.00%
2021-07-20 0 1.800 1.800 1.900 1.530 1.800 211,000 369,100 1.7493 1.800 1.800 1.900 1.530 1.800 211,000 1.7493 -10.89%
2021-07-19 0 2.020 2.000 2.150 - - 0 0 - 2.020 2.000 2.150 - - 0 - 0.00%
2021-07-16 0 2.020 2.000 2.150 - - 0 0 - 2.020 2.000 2.150 - - 0 - 0.00%
2021-07-15 0 2.020 2.010 2.180 2.020 2.050 5,500 11,260 2.0473 2.020 2.010 2.180 2.020 2.050 5,500 2.0473 -4.72%
2021-07-14 0 2.120 2.000 2.190 - - 0 0 - 2.120 2.000 2.190 - - 0 - 0.00%
2021-07-13 0 2.120 2.010 2.170 - - 0 0 - 2.120 2.010 2.170 - - 0 - 0.00%
2021-07-12 0 2.120 2.010 2.150 2.000 2.150 22,500 48,085 2.1371 2.120 2.010 2.150 2.000 2.150 22,500 2.1371 4.43%
2021-07-09 0 2.030 2.020 2.160 - - 0 0 - 2.030 2.020 2.160 - - 0 - 0.00%
2021-07-08 0 2.030 2.020 2.110 - - 0 0 - 2.030 2.020 2.110 - - 0 - 0.00%
2021-07-07 0 2.030 2.030 2.230 - - 0 0 - 2.030 2.030 2.230 - - 0 - 0.00%
2021-07-06 0 2.030 2.020 2.230 2.030 2.030 11,000 22,330 2.0300 2.030 2.020 2.230 2.030 2.030 11,000 2.0300 1.50%
2021-07-05 0 2.000 2.000 2.180 2.000 2.000 4,500 9,000 2.0000 2.000 2.000 2.180 2.000 2.000 4,500 2.0000 -1.96%
2021-07-02 0 2.040 2.000 2.130 2.000 2.040 9,000 18,080 2.0089 2.040 2.000 2.130 2.000 2.040 9,000 2.0089 0.00%
2021-06-30 0 2.040 2.030 2.190 2.030 2.040 3,500 7,130 2.0371 2.040 2.030 2.190 2.030 2.040 3,500 2.0371 0.49%
2021-06-29 0 2.030 2.010 2.030 2.030 2.030 1,000 2,030 2.0300 2.030 2.010 2.030 2.030 2.030 1,000 2.0300 0.00%
2021-06-28 0 2.030 2.010 2.200 2.030 2.030 500 1,015 2.0300 2.030 2.010 2.200 2.030 2.030 500 2.0300 0.00%
2021-06-25 0 2.030 2.030 2.250 2.000 2.060 20,500 41,695 2.0339 2.030 2.030 2.250 2.000 2.060 20,500 2.0339 -2.40%
2021-06-24 0 2.080 2.050 2.180 2.080 2.080 500 1,040 2.0800 2.080 2.050 2.180 2.080 2.080 500 2.0800 -0.95%
2021-06-23 0 2.100 2.060 2.200 2.100 2.100 500 1,050 2.1000 2.100 2.060 2.200 2.100 2.100 500 2.1000 0.00%
2021-06-22 0 2.100 2.060 2.200 2.100 2.120 10,500 22,095 2.1043 2.100 2.060 2.200 2.100 2.120 10,500 2.1043 -1.87%
2021-06-21 0 2.140 2.020 2.140 2.140 2.160 2,000 4,290 2.1450 2.140 2.020 2.140 2.140 2.160 2,000 2.1450 -4.46%
2021-06-18 0 2.240 2.010 2.240 2.100 2.270 5,000 10,660 2.1320 2.240 2.010 2.240 2.100 2.270 5,000 2.1320 6.67%
2021-06-17 0 2.100 2.100 2.180 2.100 2.110 10,500 22,090 2.1038 2.100 2.100 2.180 2.100 2.110 10,500 2.1038 -4.55%
2021-06-16 0 2.200 1.920 2.200 - - 0 0 - 2.200 1.920 2.200 - - 0 - 0.00%
2021-06-15 0 2.200 2.070 2.200 2.050 2.210 89,000 194,935 2.1903 2.200 2.070 2.200 2.050 2.210 89,000 2.1903 8.37%
2021-06-11 0 2.030 2.030 2.100 2.010 2.200 34,000 74,040 2.1776 2.030 2.030 2.100 2.010 2.200 34,000 2.1776 -5.14%
2021-06-10 0 2.140 2.070 2.160 2.190 2.190 10,000 21,900 2.1900 2.140 2.070 2.160 2.190 2.190 10,000 2.1900 3.88%
2021-06-09 0 2.060 2.060 2.100 2.050 2.080 14,000 28,825 2.0589 2.060 2.060 2.100 2.050 2.080 14,000 2.0589 -1.44%
2021-06-08 0 2.090 2.080 2.090 2.080 2.090 1,000 2,085 2.0850 2.090 2.080 2.090 2.080 2.090 1,000 2.0850 0.48%
2021-06-07 0 2.080 2.070 2.260 2.050 2.080 1,500 3,105 2.0700 2.080 2.070 2.260 2.050 2.080 1,500 2.0700 1.96%
2021-06-04 0 2.040 2.040 2.200 1.960 2.040 9,000 17,980 1.9978 2.040 2.040 2.200 1.960 2.040 9,000 1.9978 -7.27%
2021-06-03 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2021-06-02 0 2.200 2.010 2.200 2.200 2.200 4,500 9,900 2.2000 2.200 2.010 2.200 2.200 2.200 4,500 2.2000 0.00%
2021-06-01 0 2.200 1.950 2.200 - - 0 0 - 2.200 1.950 2.200 - - 0 - 0.00%
2021-05-31 0 2.200 2.040 2.200 2.200 2.200 10,000 22,000 2.2000 2.200 2.040 2.200 2.200 2.200 10,000 2.2000 0.00%
2021-05-28 0 2.200 2.020 2.200 2.200 2.200 6,500 14,300 2.2000 2.200 2.020 2.200 2.200 2.200 6,500 2.2000 0.00%
2021-05-27 0 2.200 2.070 2.200 1.900 2.200 47,500 100,630 2.1185 2.200 2.070 2.200 1.900 2.200 47,500 2.1185 4.76%
2021-05-26 0 2.100 1.940 2.150 2.300 2.300 10,500 24,150 2.3000 2.100 1.940 2.150 2.300 2.300 10,500 2.3000 -4.55%
2021-05-25 0 2.200 1.700 2.200 - - 0 0 - 2.200 1.700 2.200 - - 0 - 0.00%
2021-05-24 0 2.200 2.010 2.200 2.200 2.200 11,000 24,200 2.2000 2.200 2.010 2.200 2.200 2.200 11,000 2.2000 -3.93%
2021-05-21 0 2.290 2.050 2.290 - - 0 0 - 2.290 2.050 2.290 - - 0 - -0.43%
2021-05-20 0 2.300 2.120 2.300 - - 0 0 - 2.300 2.120 2.300 - - 0 - 0.00%
2021-05-18 0 2.300 2.220 2.380 2.300 2.300 4,000 9,200 2.3000 2.300 2.220 2.380 2.300 2.300 4,000 2.3000 0.00%
2021-05-17 0 2.300 2.100 2.380 2.300 2.380 7,000 16,580 2.3686 2.300 2.100 2.380 2.300 2.380 7,000 2.3686 -3.77%
2021-05-14 0 2.390 2.100 2.390 2.200 2.390 5,000 11,190 2.2380 2.390 2.100 2.390 2.200 2.390 5,000 2.2380 6.22%
2021-05-13 0 2.250 2.130 2.500 - - 0 0 - 2.250 2.130 2.500 - - 0 - 0.00%
2021-05-12 0 2.250 2.180 2.450 - - 0 0 - 2.250 2.180 2.450 - - 0 - 0.00%
2021-05-11 0 2.250 2.210 2.300 2.210 2.250 17,500 39,355 2.2489 2.250 2.210 2.300 2.210 2.250 17,500 2.2489 -2.17%
2021-05-10 0 2.300 2.000 2.300 2.300 2.300 5,500 12,650 2.3000 2.300 2.000 2.300 2.300 2.300 5,500 2.3000 5.50%
2021-05-07 0 2.180 2.100 2.450 - - 0 0 - 2.180 2.100 2.450 - - 0 - 0.00%
2021-05-06 0 2.180 2.000 2.280 2.180 2.180 8,000 17,520 2.1900 2.180 2.000 2.280 2.180 2.180 8,000 2.1900 0.00%
2021-05-05 0 2.180 2.000 2.180 2.180 2.200 3,500 7,660 2.1886 2.180 2.000 2.180 2.180 2.200 3,500 2.1886 9.00%
2021-05-04 0 2.000 2.000 2.160 - - 0 0 - 2.000 2.000 2.160 - - 0 - 0.00%
2021-05-03 0 2.000 2.000 2.460 1.910 1.910 500 955 1.9100 2.000 2.000 2.460 1.910 1.910 500 1.9100 -7.41%
2021-04-30 0 2.160 1.950 2.250 - - 0 0 - 2.160 1.950 2.250 - - 0 - 0.00%
2021-04-29 0 2.160 1.990 2.210 2.200 2.210 7,500 16,555 2.2073 2.160 1.990 2.210 2.200 2.210 7,500 2.2073 -2.70%
2021-04-28 0 2.220 2.200 2.250 2.220 2.220 42,500 94,350 2.2200 2.220 2.200 2.250 2.220 2.220 42,500 2.2200 2.30%
2021-04-27 0 2.170 2.170 2.220 2.170 2.170 1,500 3,255 2.1700 2.170 2.170 2.220 2.170 2.170 1,500 2.1700 0.00%
2021-04-26 0 2.170 2.000 2.170 - - 0 0 - 2.170 2.000 2.170 - - 0 - 0.00%
2021-04-23 0 2.170 2.170 2.200 2.130 2.160 9,000 19,380 2.1533 2.170 2.170 2.200 2.130 2.160 9,000 2.1533 3.33%
2021-04-22 0 2.100 2.050 2.100 2.100 2.140 24,000 50,520 2.1050 2.100 2.050 2.100 2.100 2.140 24,000 2.1050 -1.87%
2021-04-21 0 2.140 2.100 2.140 2.110 2.170 20,500 43,745 2.1339 2.140 2.100 2.140 2.110 2.170 20,500 2.1339 1.90%
2021-04-20 0 2.100 2.050 2.100 2.100 2.140 17,000 35,960 2.1153 2.100 2.050 2.100 2.100 2.140 17,000 2.1153 -1.87%
2021-04-19 0 2.140 2.100 2.140 2.140 2.140 10,000 21,400 2.1400 2.140 2.100 2.140 2.140 2.140 10,000 2.1400 0.47%
2021-04-16 0 2.130 2.100 2.140 2.130 2.130 500 1,065 2.1300 2.130 2.100 2.140 2.130 2.130 500 2.1300 1.43%
2021-04-15 0 2.100 1.980 2.140 - - 0 0 - 2.100 1.980 2.140 - - 0 - 0.00%
2021-04-14 0 2.100 2.100 2.140 2.100 2.150 31,000 65,300 2.1065 2.100 2.100 2.140 2.100 2.150 31,000 2.1065 0.00%
2021-04-13 0 2.100 2.040 2.100 - - 0 0 - 2.100 2.040 2.100 - - 0 - 0.00%
2021-04-12 0 2.100 2.040 2.150 2.040 2.100 9,000 18,800 2.0889 2.100 2.040 2.150 2.040 2.100 9,000 2.0889 3.45%
2021-04-09 0 2.030 2.000 2.090 2.030 2.050 5,000 10,200 2.0400 2.030 2.000 2.090 2.030 2.050 5,000 2.0400 -0.98%
2021-04-08 0 2.050 2.050 2.080 2.050 2.140 5,000 10,455 2.0910 2.050 2.050 2.080 2.050 2.140 5,000 2.0910 1.49%
2021-04-07 0 2.020 2.020 2.060 1.980 2.080 49,500 99,590 2.0119 2.020 2.020 2.060 1.980 2.080 49,500 2.0119 1.00%
2021-04-01 0 2.000 2.000 2.150 - - 0 0 - 2.000 2.000 2.150 - - 0 - 0.00%
2021-03-31 0 2.000 2.000 2.160 - - 0 0 - 2.000 2.000 2.160 - - 0 - 0.00%
2021-03-30 0 2.000 2.000 2.160 2.000 2.160 5,000 10,080 2.0160 2.000 2.000 2.160 2.000 2.160 5,000 2.0160 0.00%
2021-03-29 0 2.000 2.000 2.160 1.970 1.980 3,500 6,905 1.9729 2.000 2.000 2.160 1.970 1.980 3,500 1.9729 -0.50%
2021-03-26 0 2.010 2.010 2.150 2.000 2.030 32,000 64,615 2.0192 2.010 2.010 2.150 2.000 2.030 32,000 2.0192 0.50%
2021-03-25 0 2.000 2.000 2.060 2.000 2.000 10,500 20,970 1.9971 2.000 2.000 2.060 2.000 2.000 10,500 1.9971 0.00%
2021-03-24 0 2.000 2.000 2.050 1.980 2.040 17,500 35,245 2.0140 2.000 2.000 2.050 1.980 2.040 17,500 2.0140 -6.54%
2021-03-23 0 2.140 2.030 2.170 1.980 2.190 63,000 130,400 2.0698 2.140 2.030 2.170 1.980 2.190 63,000 2.0698 2.88%
2021-03-22 0 2.080 2.080 2.230 2.020 2.300 106,000 234,185 2.2093 2.080 2.080 2.230 2.020 2.300 106,000 2.2093 -2.35%
2021-03-19 0 2.130 2.040 2.150 2.130 2.140 6,500 13,870 2.1338 2.130 2.040 2.150 2.130 2.140 6,500 2.1338 0.00%
2021-03-18 0 2.130 2.130 2.280 2.100 2.130 5,500 11,700 2.1273 2.130 2.130 2.280 2.100 2.130 5,500 2.1273 -6.58%
2021-03-17 0 2.280 2.220 2.280 2.050 2.280 44,000 97,820 2.2232 2.280 2.220 2.280 2.050 2.280 44,000 2.2232 11.22%
2021-03-16 0 2.050 2.050 2.330 - - 0 0 - 2.050 2.050 2.330 - - 0 - 0.00%
2021-03-15 0 2.050 1.950 2.050 - - 0 0 - 2.050 1.950 2.050 - - 0 - 0.00%
2021-03-12 0 2.050 2.030 2.050 2.050 2.050 7,500 15,375 2.0500 2.050 2.030 2.050 2.050 2.050 7,500 2.0500 -0.49%
2021-03-11 0 2.060 2.030 2.200 - - 0 0 - 2.060 2.030 2.200 - - 0 - 0.00%
2021-03-10 0 2.060 2.030 2.320 - - 0 0 - 2.060 2.030 2.320 - - 0 - 0.00%
2021-03-09 0 2.060 2.060 2.250 2.000 2.010 21,000 42,180 2.0086 2.060 2.060 2.250 2.000 2.010 21,000 2.0086 2.49%
2021-03-08 0 2.010 1.990 2.100 2.010 2.100 16,500 33,395 2.0239 2.010 1.990 2.100 2.010 2.100 16,500 2.0239 -4.29%
2021-03-05 0 2.100 2.190 2.270 2.000 2.100 2,500 5,150 2.0600 2.100 2.190 2.270 2.000 2.100 2,500 2.0600 -7.08%
2021-03-04 0 2.260 2.200 2.270 - - 0 0 - 2.260 2.200 2.270 - - 0 - -0.44%
2021-03-03 0 2.270 2.220 2.290 - - 0 0 - 2.270 2.220 2.290 - - 0 - 0.00%
2021-03-02 0 2.270 2.210 2.450 - - 0 0 - 2.270 2.210 2.450 - - 0 - 0.00%
2021-03-01 0 2.270 2.250 2.300 - - 0 0 - 2.270 2.250 2.300 - - 0 - 0.00%
2021-02-26 0 2.270 2.270 2.480 - - 0 0 - 2.270 2.270 2.480 - - 0 - 0.00%
2021-02-25 0 2.270 2.270 2.360 2.260 2.260 8,000 18,080 2.2600 2.270 2.270 2.360 2.260 2.260 8,000 2.2600 -3.81%
2021-02-24 0 2.360 2.260 2.390 2.390 2.390 1,000 2,390 2.3900 2.360 2.260 2.390 2.390 2.390 1,000 2.3900 -1.67%
2021-02-23 0 2.400 2.380 2.450 2.380 2.410 31,000 74,320 2.3974 2.400 2.380 2.450 2.380 2.410 31,000 2.3974 1.27%
2021-02-22 0 2.370 2.300 2.390 2.250 2.850 101,500 247,030 2.4338 2.370 2.300 2.390 2.250 2.850 101,500 2.4338 5.33%
2021-02-19 0 2.250 2.160 2.300 2.120 2.250 63,500 140,340 2.2101 2.250 2.160 2.300 2.120 2.250 63,500 2.2101 4.65%
2021-02-18 0 2.150 2.150 2.240 2.100 2.230 19,500 42,430 2.1759 2.150 2.150 2.240 2.100 2.230 19,500 2.1759 -4.02%
2021-02-17 0 2.240 2.060 2.240 2.010 2.240 18,500 40,925 2.2122 2.240 2.060 2.240 2.010 2.240 18,500 2.2122 13.13%
2021-02-16 0 1.980 1.980 2.260 1.970 1.980 48,500 95,630 1.9718 1.980 1.980 2.260 1.970 1.980 48,500 1.9718 0.00%
2021-02-11 0 1.980 1.890 2.000 - - 0 0 - 1.980 1.890 2.000 - - 0 - 0.00%
2021-02-10 0 1.980 1.890 2.000 - - 0 0 - 1.980 1.890 2.000 - - 0 - -1.49%
2021-02-09 0 2.010 2.000 2.100 2.000 2.010 5,500 11,005 2.0009 2.010 2.000 2.100 2.000 2.010 5,500 2.0009 0.50%
2021-02-08 0 2.000 1.920 2.000 1.990 2.000 20,500 40,835 1.9920 2.000 1.920 2.000 1.990 2.000 20,500 1.9920 -0.50%
2021-02-05 0 2.010 2.010 2.250 2.010 2.010 11,000 22,110 2.0100 2.010 2.010 2.250 2.010 2.010 11,000 2.0100 0.00%
2021-02-04 0 2.010 1.990 2.080 1.990 2.090 18,500 37,470 2.0254 2.010 1.990 2.080 1.990 2.090 18,500 2.0254 0.00%
2021-02-03 0 2.010 1.920 2.040 2.010 2.030 5,000 10,080 2.0160 2.010 1.920 2.040 2.010 2.030 5,000 2.0160 -1.47%
2021-02-02 0 2.040 1.800 2.210 2.040 2.040 16,000 32,640 2.0400 2.040 1.800 2.210 2.040 2.040 16,000 2.0400 0.00%
2021-02-01 0 2.040 2.000 2.240 2.040 2.040 1,000 2,040 2.0400 2.040 2.000 2.240 2.040 2.040 1,000 2.0400 0.00%
2021-01-29 0 2.040 2.030 2.080 - - 0 0 - 2.040 2.030 2.080 - - 0 - 0.00%
2021-01-28 0 2.040 1.980 2.060 - - 0 0 - 2.040 1.980 2.060 - - 0 - -1.92%
2021-01-27 0 2.080 2.060 2.120 1.960 2.080 37,000 74,120 2.0032 2.080 2.060 2.120 1.960 2.080 37,000 2.0032 2.46%
2021-01-26 0 2.030 2.030 2.100 2.010 2.190 14,000 29,950 2.1393 2.030 2.030 2.100 2.010 2.190 14,000 2.1393 -8.14%
2021-01-25 0 2.210 2.000 2.240 2.000 2.240 13,000 26,535 2.0412 2.210 2.000 2.240 2.000 2.240 13,000 2.0412 7.80%
2021-01-22 0 2.050 2.050 2.110 2.000 2.110 11,500 23,760 2.0661 2.050 2.050 2.110 2.000 2.110 11,500 2.0661 -2.84%
2021-01-21 0 2.110 2.110 2.240 2.040 2.160 76,500 159,900 2.0902 2.110 2.110 2.240 2.040 2.160 76,500 2.0902 -3.65%
2021-01-20 0 2.190 2.100 2.220 2.110 2.250 62,000 138,850 2.2395 2.190 2.100 2.220 2.110 2.250 62,000 2.2395 -1.79%
2021-01-19 0 2.230 2.220 2.250 2.220 2.250 43,000 96,025 2.2331 2.230 2.220 2.250 2.220 2.250 43,000 2.2331 0.45%
2021-01-18 0 2.220 2.100 2.260 2.230 2.250 1,000 2,240 2.2400 2.220 2.100 2.260 2.230 2.250 1,000 2.2400 -1.77%
2021-01-15 0 2.260 2.260 2.300 2.260 2.300 7,500 17,050 2.2733 2.260 2.260 2.300 2.260 2.300 7,500 2.2733 0.44%
2021-01-14 0 2.250 2.250 2.380 2.250 2.400 7,000 15,825 2.2607 2.250 2.250 2.380 2.250 2.400 7,000 2.2607 0.00%
2021-01-13 0 2.250 2.250 2.270 2.200 2.550 202,000 448,435 2.2200 2.250 2.250 2.270 2.200 2.550 202,000 2.2200 -11.76%
2021-01-12 0 2.550 2.200 2.550 2.600 2.600 500 1,300 2.6000 2.550 2.200 2.550 2.600 2.600 500 2.6000 8.05%
2021-01-11 0 2.360 2.200 2.420 2.250 2.420 79,500 184,240 2.3175 2.360 2.200 2.420 2.250 2.420 79,500 2.3175 -2.48%
2021-01-08 0 2.420 2.350 2.670 - - 0 0 - 2.420 2.350 2.670 - - 0 - 0.00%
2021-01-07 0 2.420 2.420 2.670 2.310 2.530 1,000 2,420 2.4200 2.420 2.420 2.670 2.310 2.530 1,000 2.4200 0.83%
2021-01-06 0 2.400 2.260 2.440 2.400 2.460 15,000 36,240 2.4160 2.400 2.260 2.440 2.400 2.460 15,000 2.4160 -2.83%
2021-01-05 0 2.470 2.470 2.650 - - 0 0 - 2.470 2.470 2.650 - - 0 - 3.78%
2021-01-04 0 2.380 2.380 2.500 2.360 2.360 2,500 5,900 2.3600 2.380 2.380 2.500 2.360 2.360 2,500 2.3600 -5.18%
2020-12-31 0 2.510 2.510 2.650 2.510 2.510 5,500 13,805 2.5100 2.510 2.510 2.650 2.510 2.510 5,500 2.5100 -3.46%
2020-12-30 0 2.600 2.450 2.600 2.600 2.640 2,500 6,540 2.6160 2.600 2.450 2.600 2.600 2.640 2,500 2.6160 4.00%
2020-12-29 0 2.500 2.450 2.500 - - 0 0 - 2.500 2.450 2.500 - - 0 - 0.00%
2020-12-28 0 2.500 2.370 2.690 2.500 2.500 15,000 37,500 2.5000 2.500 2.370 2.690 2.500 2.500 15,000 2.5000 -3.85%
2020-12-24 0 2.600 2.320 2.600 - - 0 0 - 2.600 2.320 2.600 - - 0 - -1.52%
2020-12-23 0 2.640 2.420 2.640 - - 0 0 - 2.640 2.420 2.640 - - 0 - -0.38%
2020-12-22 0 2.650 2.450 2.650 2.650 2.650 3,000 7,950 2.6500 2.650 2.450 2.650 2.650 2.650 3,000 2.6500 -2.93%
2020-12-21 0 2.730 2.460 2.730 2.440 2.730 24,000 59,410 2.4754 2.730 2.460 2.730 2.440 2.730 24,000 2.4754 12.35%
2020-12-18 0 2.430 2.300 2.430 2.250 2.430 15,000 34,225 2.2817 2.430 2.300 2.430 2.250 2.430 15,000 2.2817 5.65%
2020-12-17 0 2.300 2.300 - 2.300 2.300 21,500 49,450 2.3000 2.300 2.300 - 2.300 2.300 21,500 2.3000 -4.17%
2020-12-16 0 2.400 2.320 2.580 2.310 2.400 20,500 48,300 2.3561 2.400 2.320 2.580 2.310 2.400 20,500 2.3561 -1.23%
2020-12-15 0 2.430 2.430 2.600 2.430 2.600 1,500 3,815 2.5433 2.430 2.430 2.600 2.430 2.600 1,500 2.5433 -6.54%
2020-12-14 0 2.600 2.350 2.810 - - 0 0 - 2.600 2.350 2.810 - - 0 - 0.00%
2020-12-11 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-12-10 0 2.600 2.430 2.600 - - 0 0 - 2.600 2.430 2.600 - - 0 - 0.00%
2020-12-09 0 2.600 2.420 2.600 2.300 2.600 33,000 79,360 2.4048 2.600 2.420 2.600 2.300 2.600 33,000 2.4048 3.59%
2020-12-08 0 2.510 2.200 2.680 - - 0 0 - 2.510 2.200 2.680 - - 0 - 0.00%
2020-12-07 0 2.510 2.490 2.700 - - 0 0 - 2.510 2.490 2.700 - - 0 - 0.00%
2020-12-04 0 2.510 2.350 2.590 2.500 2.610 51,500 131,010 2.5439 2.510 2.350 2.590 2.500 2.610 51,500 2.5439 0.40%
2020-12-03 0 2.500 2.500 2.790 2.500 2.500 1,500 3,750 2.5000 2.500 2.500 2.790 2.500 2.500 1,500 2.5000 -10.39%
2020-12-02 0 2.790 2.500 2.790 - - 0 0 - 2.790 2.500 2.790 - - 0 - -2.45%
2020-12-01 0 2.860 2.550 2.860 2.400 2.860 30,000 76,865 2.5622 2.860 2.550 2.860 2.400 2.860 30,000 2.5622 2.14%
2020-11-30 0 2.800 2.500 2.800 2.830 2.830 4,000 11,320 2.8300 2.800 2.500 2.800 2.830 2.830 4,000 2.8300 -1.06%
2020-11-27 0 2.830 2.430 2.830 2.860 2.860 1,000 2,860 2.8600 2.830 2.430 2.830 2.860 2.860 1,000 2.8600 6.39%
2020-11-26 0 2.660 2.600 2.720 2.600 2.660 11,000 28,630 2.6027 2.660 2.600 2.720 2.600 2.660 11,000 2.6027 -3.62%
2020-11-25 0 2.760 2.580 2.760 2.550 2.850 14,000 36,430 2.6021 2.760 2.580 2.760 2.550 2.850 14,000 2.6021 -1.08%
2020-11-24 0 2.790 2.610 2.790 2.420 2.790 1,500 3,855 2.5700 2.790 2.610 2.790 2.420 2.790 1,500 2.5700 -0.36%
2020-11-23 0 2.800 2.610 2.870 - - 0 0 - 2.800 2.610 2.870 - - 0 - 0.00%
2020-11-20 0 2.800 - 2.800 2.800 2.800 3,000 8,400 2.8000 2.800 - 2.800 2.800 2.800 3,000 2.8000 -2.44%
2020-11-19 0 2.870 - 2.870 - - 0 0 - 2.870 - 2.870 - - 0 - 0.00%
2020-11-18 0 2.870 2.570 2.950 - - 0 0 - 2.870 2.570 2.950 - - 0 - 0.00%
2020-11-17 0 2.870 - 2.870 - - 0 0 - 2.870 - 2.870 - - 0 - 0.00%
2020-11-16 0 2.870 2.510 2.870 2.890 2.890 10,000 28,900 2.8900 2.870 2.510 2.870 2.890 2.890 10,000 2.8900 -1.03%
2020-11-13 0 2.900 2.540 2.900 - - 0 0 - 2.900 2.540 2.900 - - 0 - -1.02%
2020-11-12 0 2.930 2.560 2.930 - - 0 0 - 2.930 2.560 2.930 - - 0 - -0.68%
2020-11-11 0 2.950 2.540 2.950 - - 0 0 - 2.950 2.540 2.950 - - 0 - 0.00%
2020-11-10 0 2.950 2.600 2.950 2.550 3.000 6,000 16,825 2.8042 2.950 2.600 2.950 2.550 3.000 6,000 2.8042 -0.67%
2020-11-09 0 2.970 2.450 2.970 2.960 2.970 4,000 11,870 2.9675 2.970 2.450 2.970 2.960 2.970 4,000 2.9675 4.21%
2020-11-06 0 2.850 2.500 2.850 - - 0 0 - 2.850 2.500 2.850 - - 0 - -0.35%
2020-11-05 0 2.860 2.460 2.930 2.860 2.860 500 1,430 2.8600 2.860 2.460 2.930 2.860 2.860 500 2.8600 0.00%
2020-11-04 0 2.860 2.490 2.860 - - 0 0 - 2.860 2.490 2.860 - - 0 - -1.04%
2020-11-03 0 2.890 2.600 2.900 2.800 3.100 22,000 64,660 2.9391 2.890 2.600 2.900 2.800 3.100 22,000 2.9391 -3.67%
2020-11-02 0 3.000 2.910 3.000 2.990 3.190 111,500 344,130 3.0864 3.000 2.910 3.000 2.990 3.190 111,500 3.0864 4.17%
2020-10-30 0 2.880 2.610 2.870 2.880 3.090 92,000 281,980 3.0650 2.880 2.610 2.870 2.880 3.090 92,000 3.0650 -5.26%
2020-10-29 0 3.040 3.030 3.040 2.880 3.040 27,500 81,425 2.9609 3.040 3.030 3.040 2.880 3.040 27,500 2.9609 1.33%
2020-10-28 0 3.000 2.910 3.000 3.000 3.080 2,000 6,110 3.0550 3.000 2.910 3.000 3.000 3.080 2,000 3.0550 3.09%
2020-10-27 0 2.910 2.850 2.920 2.800 2.990 196,000 560,785 2.8611 2.910 2.850 2.920 2.800 2.990 196,000 2.8611 4.68%
2020-10-23 0 2.780 2.420 2.800 - - 0 0 - 2.780 2.420 2.800 - - 0 - 0.00%
2020-10-22 0 2.780 2.480 2.780 - - 0 0 - 2.780 2.480 2.780 - - 0 - -0.36%
2020-10-21 0 2.790 2.400 2.790 2.740 2.790 21,500 59,065 2.7472 2.790 2.400 2.790 2.740 2.790 21,500 2.7472 1.45%
2020-10-20 0 2.750 2.680 2.750 2.670 2.800 126,500 341,105 2.6965 2.750 2.680 2.750 2.670 2.800 126,500 2.6965 2.23%
2020-10-19 0 2.690 2.290 2.690 2.660 2.710 21,000 56,765 2.7031 2.690 2.290 2.690 2.660 2.710 21,000 2.7031 1.89%
2020-10-16 0 2.640 2.380 2.640 2.670 2.680 13,000 34,830 2.6792 2.640 2.380 2.640 2.670 2.680 13,000 2.6792 1.54%
2020-10-15 0 2.600 2.590 2.600 2.590 2.790 70,500 184,105 2.6114 2.600 2.590 2.600 2.590 2.790 70,500 2.6114 0.00%
2020-10-14 0 2.600 2.290 2.600 - - 0 0 - 2.600 2.290 2.600 - - 0 - 0.00%
2020-10-12 0 2.600 2.030 2.600 - - 0 0 - 2.600 2.030 2.600 - - 0 - 0.00%
2020-10-09 0 2.600 2.290 2.600 - - 0 0 - 2.600 2.290 2.600 - - 0 - 0.00%
2020-10-08 0 2.600 2.550 2.600 2.500 2.600 32,000 80,710 2.5222 2.600 2.550 2.600 2.500 2.600 32,000 2.5222 4.00%
2020-10-07 0 2.500 2.250 2.500 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2020-10-06 0 2.500 2.230 2.600 - - 0 0 - 2.500 2.230 2.600 - - 0 - 0.00%
2020-10-05 0 2.500 2.200 2.600 2.500 2.500 5,000 12,500 2.5000 2.500 2.200 2.600 2.500 2.500 5,000 2.5000 2.04%
2020-09-30 0 2.450 2.040 2.690 - - 0 0 - 2.450 2.040 2.690 - - 0 - 0.00%
2020-09-29 0 2.450 2.150 2.490 2.450 2.450 1,500 3,675 2.4500 2.450 2.150 2.490 2.450 2.450 1,500 2.4500 0.00%
2020-09-28 0 2.450 2.150 2.450 2.440 2.450 5,000 12,240 2.4480 2.450 2.150 2.450 2.440 2.450 5,000 2.4480 0.00%
2020-09-25 0 2.450 2.450 2.480 2.200 2.200 1,000 2,200 2.2000 2.450 2.450 2.480 2.200 2.200 1,000 2.2000 3.38%
2020-09-24 0 2.370 2.370 2.520 2.240 2.240 1,000 2,240 2.2400 2.370 2.370 2.520 2.240 2.240 1,000 2.2400 6.28%
2020-09-23 0 2.230 2.000 2.470 - - 0 0 - 2.230 2.000 2.470 - - 0 - 0.00%
2020-09-22 0 2.230 2.050 2.480 2.220 2.230 48,000 106,960 2.2283 2.230 2.050 2.480 2.220 2.230 48,000 2.2283 -0.45%
2020-09-21 0 2.240 2.240 2.350 2.240 2.240 3,000 6,720 2.2400 2.240 2.240 2.350 2.240 2.240 3,000 2.2400 0.90%
2020-09-18 0 2.220 2.220 2.340 2.220 2.220 500 1,110 2.2200 2.220 2.220 2.340 2.220 2.220 500 2.2200 0.00%
2020-09-17 0 2.220 2.220 2.340 2.200 2.300 4,000 8,960 2.2400 2.220 2.220 2.340 2.200 2.300 4,000 2.2400 -5.13%
2020-09-16 0 2.340 2.340 2.450 2.300 2.340 30,000 70,080 2.3360 2.340 2.340 2.450 2.300 2.340 30,000 2.3360 -2.50%
2020-09-15 0 2.400 2.100 2.410 2.400 2.410 17,000 40,810 2.4006 2.400 2.100 2.410 2.400 2.410 17,000 2.4006 -3.23%
2020-09-14 0 2.480 2.410 2.480 2.480 2.480 2,000 4,960 2.4800 2.480 2.410 2.480 2.480 2.480 2,000 2.4800 0.81%
2020-09-11 0 2.460 2.400 2.520 2.400 2.520 10,500 25,520 2.4305 2.460 2.400 2.520 2.400 2.520 10,500 2.4305 -3.91%
2020-09-10 0 2.560 2.500 2.560 2.600 2.600 500 1,300 2.6000 2.560 2.500 2.560 2.600 2.600 500 2.6000 -0.78%
2020-09-09 0 2.580 2.470 2.590 2.450 2.580 13,000 32,075 2.4673 2.580 2.470 2.590 2.450 2.580 13,000 2.4673 -0.39%
2020-09-08 0 2.590 2.590 2.700 2.590 2.630 30,500 79,675 2.6123 2.590 2.590 2.700 2.590 2.630 30,500 2.6123 0.78%
2020-09-07 0 2.570 2.570 2.700 2.570 2.570 500 1,285 2.5700 2.570 2.570 2.700 2.570 2.570 500 2.5700 -4.81%
2020-09-04 0 2.700 2.630 2.700 2.700 2.930 10,000 28,485 2.8485 2.700 2.630 2.700 2.700 2.930 10,000 2.8485 0.75%
2020-09-03 0 2.680 2.680 2.700 2.500 2.700 27,500 72,190 2.6251 2.680 2.680 2.700 2.500 2.700 27,500 2.6251 3.08%
2020-09-02 0 2.600 2.550 2.680 - - 0 0 - 2.600 2.550 2.680 - - 0 - 0.00%
2020-09-01 0 2.600 2.580 2.600 2.600 2.650 10,500 27,325 2.6024 2.600 2.580 2.600 2.600 2.650 10,500 2.6024 -2.26%
2020-08-31 0 2.660 2.650 2.660 2.650 2.660 9,500 25,255 2.6584 2.660 2.650 2.660 2.650 2.660 9,500 2.6584 -4.32%
2020-08-28 0 2.780 2.670 2.780 - - 0 0 - 2.780 2.670 2.780 - - 0 - -3.14%
2020-08-27 0 2.870 2.620 2.870 2.570 2.940 11,500 32,955 2.8657 2.870 2.620 2.870 2.570 2.940 11,500 2.8657 8.71%
2020-08-26 0 2.640 2.600 2.640 2.640 2.640 1,500 3,960 2.6400 2.640 2.600 2.640 2.640 2.640 1,500 2.6400 -4.35%
2020-08-25 0 2.760 2.640 2.760 2.790 2.790 3,500 9,765 2.7900 2.760 2.640 2.760 2.790 2.790 3,500 2.7900 1.85%
2020-08-24 0 2.710 2.700 2.800 2.690 2.710 7,500 20,285 2.7047 2.710 2.700 2.800 2.690 2.710 7,500 2.7047 0.74%
2020-08-21 0 2.690 2.600 2.690 - - 0 0 - 2.690 2.600 2.690 - - 0 - -0.37%
2020-08-20 0 2.700 2.670 2.800 2.640 2.710 18,000 48,145 2.6747 2.700 2.670 2.800 2.640 2.710 18,000 2.6747 -4.93%
2020-08-19 0 2.840 2.840 2.850 2.800 2.950 15,500 43,820 2.8271 2.840 2.840 2.850 2.800 2.950 15,500 2.8271 1.43%
2020-08-18 0 2.800 2.670 2.800 - - 0 0 - 2.800 2.670 2.800 - - 0 - 0.00%
2020-08-17 0 2.800 2.680 2.800 2.600 2.800 40,000 110,230 2.7558 2.800 2.680 2.800 2.600 2.800 40,000 2.7558 3.70%
2020-08-14 0 2.700 2.550 2.700 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2020-08-13 0 2.700 2.550 2.700 2.540 2.740 20,500 52,810 2.5761 2.700 2.550 2.700 2.540 2.740 20,500 2.5761 0.75%
2020-08-12 0 2.680 2.680 2.720 2.630 2.630 15,000 39,450 2.6300 2.680 2.680 2.720 2.630 2.630 15,000 2.6300 1.52%
2020-08-11 0 2.640 2.600 2.720 2.600 2.790 68,000 181,720 2.6724 2.640 2.600 2.720 2.600 2.790 68,000 2.6724 -5.04%
2020-08-10 0 2.780 2.600 2.770 2.780 2.780 3,000 8,340 2.7800 2.780 2.600 2.770 2.780 2.780 3,000 2.7800 -0.71%
2020-08-07 0 2.800 2.670 2.800 2.650 2.840 79,500 218,065 2.7430 2.800 2.670 2.800 2.650 2.840 79,500 2.7430 -6.67%
2020-08-06 0 3.000 2.630 3.000 3.000 3.000 11,000 33,000 3.0000 3.000 2.630 3.000 3.000 3.000 11,000 3.0000 0.00%
2020-08-05 0 3.000 2.790 3.000 - - 0 0 - 3.000 2.790 3.000 - - 0 - -0.33%
2020-08-04 0 3.010 3.010 3.080 3.000 3.400 33,500 104,800 3.1284 3.010 3.010 3.080 3.000 3.400 33,500 3.1284 4.15%
2020-08-03 0 2.890 2.720 2.890 - - 0 0 - 2.890 2.720 2.890 - - 0 - -0.34%
2020-07-31 0 2.900 2.840 2.900 2.530 3.000 82,500 234,280 2.8398 2.900 2.840 2.900 2.530 3.000 82,500 2.8398 -1.69%
2020-07-30 0 2.950 2.510 2.950 2.950 2.950 13,000 38,350 2.9500 2.950 2.510 2.950 2.950 2.950 13,000 2.9500 -1.67%
2020-07-29 0 3.000 2.650 2.950 3.080 3.080 5,000 15,400 3.0800 3.000 2.650 2.950 3.080 3.080 5,000 3.0800 -2.60%
2020-07-28 0 3.080 2.520 3.080 3.080 3.080 2,000 6,160 3.0800 3.080 2.520 3.080 3.080 3.080 2,000 3.0800 0.00%
2020-07-27 0 3.080 2.910 3.080 3.080 3.100 11,000 33,980 3.0891 3.080 2.910 3.080 3.080 3.100 11,000 3.0891 0.65%
2020-07-24 0 3.060 3.000 3.060 3.000 3.200 27,000 82,220 3.0452 3.060 3.000 3.060 3.000 3.200 27,000 3.0452 -0.65%
2020-07-23 0 3.080 2.670 3.080 3.080 3.080 13,000 40,040 3.0800 3.080 2.670 3.080 3.080 3.080 13,000 3.0800 0.00%
2020-07-22 0 3.080 2.850 3.080 3.070 3.270 16,000 49,500 3.0938 3.080 2.850 3.080 3.070 3.270 16,000 3.0938 -1.91%
2020-07-21 0 3.140 2.720 3.140 3.130 3.140 20,500 64,340 3.1385 3.140 2.720 3.140 3.130 3.140 20,500 3.1385 -0.32%
2020-07-20 0 3.150 2.770 3.150 3.030 3.230 15,000 45,800 3.0533 3.150 2.770 3.150 3.030 3.230 15,000 3.0533 3.96%
2020-07-17 0 3.030 3.020 3.160 3.030 3.190 11,000 34,420 3.1291 3.030 3.020 3.160 3.030 3.190 11,000 3.1291 -2.26%
2020-07-16 0 3.100 2.750 3.100 3.240 3.240 1,000 3,240 3.2400 3.100 2.750 3.100 3.240 3.240 1,000 3.2400 0.32%
2020-07-15 0 3.090 3.060 3.180 3.080 3.400 65,000 201,430 3.0989 3.090 3.060 3.180 3.080 3.400 65,000 3.0989 -1.59%
2020-07-14 0 3.140 3.140 3.300 3.090 3.490 57,500 186,140 3.2372 3.140 3.140 3.300 3.090 3.490 57,500 3.2372 -0.63%
2020-07-13 0 3.160 3.080 3.160 3.060 3.470 44,000 138,110 3.1389 3.160 3.080 3.160 3.060 3.470 44,000 3.1389 0.64%
2020-07-10 0 3.140 3.020 3.140 3.010 3.170 18,000 54,630 3.0350 3.140 3.020 3.140 3.010 3.170 18,000 3.0350 -1.57%
2020-07-09 0 3.190 3.000 3.190 2.710 3.500 154,000 481,950 3.1295 3.190 3.000 3.190 2.710 3.500 154,000 3.1295 14.75%
2020-07-08 0 2.780 2.550 2.780 2.780 2.780 10,500 29,190 2.7800 2.780 2.550 2.780 2.780 2.780 10,500 2.7800 0.00%
2020-07-07 0 2.780 2.600 2.780 2.570 2.810 17,500 45,625 2.6071 2.780 2.600 2.780 2.570 2.810 17,500 2.6071 1.09%
2020-07-06 0 2.750 2.560 2.750 2.620 2.750 26,500 71,500 2.6981 2.750 2.560 2.750 2.620 2.750 26,500 2.6981 2.23%
2020-07-03 0 2.690 2.650 2.740 2.690 2.870 32,500 90,620 2.7883 2.690 2.650 2.740 2.690 2.870 32,500 2.7883 -3.93%
2020-07-02 0 2.800 2.800 2.870 2.700 2.990 22,000 62,245 2.8293 2.800 2.800 2.870 2.700 2.990 22,000 2.8293 0.36%
2020-06-30 0 2.790 2.660 2.790 2.950 2.950 10,000 29,500 2.9500 2.790 2.660 2.790 2.950 2.950 10,000 2.9500 0.36%
2020-06-29 0 2.780 2.680 2.780 2.620 2.800 24,000 64,980 2.7075 2.780 2.680 2.780 2.620 2.800 24,000 2.7075 3.73%
2020-06-26 0 2.680 2.680 2.800 2.640 2.640 1,000 2,640 2.6400 2.680 2.680 2.800 2.640 2.640 1,000 2.6400 -5.96%
2020-06-24 0 2.850 2.670 2.850 2.660 2.850 72,000 201,250 2.7951 2.850 2.670 2.850 2.660 2.850 72,000 2.7951 2.89%
2020-06-23 0 2.770 2.650 2.780 2.600 2.840 136,500 370,295 2.7128 2.770 2.650 2.780 2.600 2.840 136,500 2.7128 8.63%
2020-06-22 0 2.550 2.550 2.560 2.530 2.800 35,000 93,975 2.6850 2.550 2.550 2.560 2.530 2.800 35,000 2.6850 -1.16%
2020-06-19 0 2.580 2.400 2.580 2.330 2.600 66,500 166,865 2.5092 2.580 2.400 2.580 2.330 2.600 66,500 2.5092 3.61%
2020-06-18 0 2.490 2.320 2.490 2.320 2.500 23,000 55,965 2.4333 2.490 2.320 2.490 2.320 2.500 23,000 2.4333 4.62%
2020-06-17 0 2.380 2.280 2.400 2.280 2.600 47,500 116,450 2.4516 2.380 2.280 2.400 2.280 2.600 47,500 2.4516 -4.80%
2020-06-16 0 2.500 2.260 2.380 2.230 2.600 94,000 223,130 2.3737 2.500 2.260 2.380 2.230 2.600 94,000 2.3737 5.49%
2020-06-15 0 2.370 2.230 2.370 2.310 2.380 48,000 111,790 2.3290 2.370 2.230 2.370 2.310 2.380 48,000 2.3290 3.04%
2020-06-12 0 2.300 2.230 2.300 - - 0 0 - 2.300 2.230 2.300 - - 0 - -2.54%
2020-06-11 0 2.360 2.220 2.360 2.160 2.370 38,500 88,235 2.2918 2.360 2.220 2.360 2.160 2.370 38,500 2.2918 -1.67%
2020-06-10 0 2.400 2.130 2.400 2.120 2.490 56,000 126,760 2.2636 2.400 2.130 2.400 2.120 2.490 56,000 2.2636 7.62%
2020-06-09 0 2.230 2.120 2.230 2.100 2.230 33,000 71,145 2.1559 2.230 2.120 2.230 2.100 2.230 33,000 2.1559 4.69%
2020-06-08 0 2.130 2.130 2.230 2.120 2.240 23,000 49,075 2.1337 2.130 2.130 2.230 2.120 2.240 23,000 2.1337 -4.91%
2020-06-05 0 2.240 2.110 2.240 - - 0 0 - 2.240 2.110 2.240 - - 0 - -0.88%
2020-06-04 0 2.260 2.100 2.260 2.090 2.260 38,000 82,750 2.1776 2.260 2.100 2.260 2.090 2.260 38,000 2.1776 9.71%
2020-06-03 0 2.060 2.020 2.270 2.060 2.120 5,500 11,450 2.0818 2.060 2.020 2.270 2.060 2.120 5,500 2.0818 -3.29%
2020-06-02 0 2.130 2.130 2.160 2.100 2.110 12,000 25,275 2.1063 2.130 2.130 2.160 2.100 2.110 12,000 2.1063 -2.29%
2020-06-01 0 2.180 2.080 2.180 2.180 2.300 11,500 25,370 2.2061 2.180 2.080 2.180 2.180 2.300 11,500 2.2061 0.00%
2020-05-29 0 2.180 2.180 2.350 2.080 2.150 31,000 65,965 2.1279 2.180 2.180 2.350 2.080 2.150 31,000 2.1279 -7.63%
2020-05-28 0 2.360 2.180 2.360 2.240 2.370 60,000 135,390 2.2565 2.360 2.180 2.360 2.240 2.370 60,000 2.2565 -1.26%
2020-05-27 0 2.390 2.250 2.400 - - 0 0 - 2.390 2.250 2.400 - - 0 - 0.00%
2020-05-26 0 2.390 2.210 2.390 2.410 2.480 2,500 5,840 2.3360 2.390 2.210 2.390 2.410 2.480 2,500 2.3360 -1.24%
2020-05-25 0 2.420 2.150 2.420 2.000 2.450 35,500 76,100 2.1437 2.420 2.150 2.420 2.000 2.450 35,500 2.1437 9.01%
2020-05-22 0 2.220 2.230 2.290 2.220 2.450 56,500 130,070 2.3021 2.220 2.230 2.290 2.220 2.450 56,500 2.3021 -9.39%
2020-05-21 0 2.450 2.350 2.450 2.350 2.490 8,000 19,785 2.4731 2.450 2.350 2.450 2.350 2.490 8,000 2.4731 0.00%
2020-05-20 0 2.450 2.350 2.450 2.340 2.490 5,500 13,290 2.4164 2.450 2.350 2.450 2.340 2.490 5,500 2.4164 0.00%
2020-05-19 0 2.450 2.330 2.450 - - 0 0 - 2.450 2.330 2.450 - - 0 - 0.00%
2020-05-18 0 2.450 2.370 2.460 2.250 2.490 39,000 93,570 2.3992 2.450 2.370 2.460 2.250 2.490 39,000 2.3992 4.70%
2020-05-15 0 2.340 2.450 2.470 2.320 2.460 46,000 107,005 2.3262 2.340 2.450 2.470 2.320 2.460 46,000 2.3262 1.74%
2020-05-14 0 2.300 2.300 2.410 2.300 2.430 22,000 53,330 2.4241 2.300 2.300 2.410 2.300 2.430 22,000 2.4241 -5.35%
2020-05-13 0 2.430 2.280 2.440 2.240 2.430 4,000 9,195 2.2988 2.430 2.280 2.440 2.240 2.430 4,000 2.2988 -1.62%
2020-05-12 0 2.470 2.310 2.470 2.310 2.500 23,500 54,620 2.3243 2.470 2.310 2.470 2.310 2.500 23,500 2.3243 1.23%
2020-05-11 0 2.440 2.200 2.440 - - 0 0 - 2.440 2.200 2.440 - - 0 - -0.41%
2020-05-08 0 2.450 2.230 2.500 2.400 2.500 1,000 2,450 2.4500 2.450 2.230 2.500 2.400 2.500 1,000 2.4500 -1.21%
2020-05-07 0 2.480 2.330 2.480 2.300 2.500 76,500 181,965 2.3786 2.480 2.330 2.480 2.300 2.500 76,500 2.3786 3.33%
2020-05-06 0 2.400 2.300 2.400 2.300 2.500 9,500 22,550 2.3737 2.400 2.300 2.400 2.300 2.500 9,500 2.3737 -4.00%
2020-05-05 0 2.500 2.230 2.500 2.520 2.690 1,000 2,605 2.6050 2.500 2.230 2.500 2.520 2.690 1,000 2.6050 8.23%
2020-05-04 0 2.310 2.200 2.310 2.160 2.470 66,000 152,720 2.3139 2.310 2.200 2.310 2.160 2.470 66,000 2.3139 -5.71%
2020-04-29 0 2.450 2.250 2.480 2.450 2.500 4,000 9,825 2.4563 2.450 2.250 2.480 2.450 2.500 4,000 2.4563 -0.81%
2020-04-28 0 2.470 2.300 2.470 - - 0 0 - 2.470 2.300 2.470 - - 0 - -1.20%
2020-04-27 0 2.500 2.250 2.500 - - 0 0 - 2.500 2.250 2.500 - - 0 - -3.10%
2020-04-24 0 2.580 2.230 2.580 2.500 2.590 11,500 29,475 2.5630 2.580 2.230 2.580 2.500 2.590 11,500 2.5630 3.20%
2020-04-23 0 2.500 2.350 2.500 - - 0 0 - 2.500 2.350 2.500 - - 0 - -0.79%
2020-04-22 0 2.520 2.200 2.520 2.200 2.520 26,500 58,610 2.2117 2.520 2.200 2.520 2.200 2.520 26,500 2.2117 -1.95%
2020-04-21 0 2.570 2.290 2.570 2.570 2.590 5,500 14,145 2.5718 2.570 2.290 2.570 2.570 2.590 5,500 2.5718 3.21%
2020-04-20 0 2.490 2.260 2.490 2.300 2.500 15,500 37,330 2.4084 2.490 2.260 2.490 2.300 2.500 15,500 2.4084 0.00%
2020-04-17 0 2.490 2.440 2.490 2.300 2.490 16,500 39,620 2.4012 2.490 2.440 2.490 2.300 2.490 16,500 2.4012 3.75%
2020-04-16 0 2.400 2.360 2.400 2.490 2.490 1,000 2,490 2.4900 2.400 2.360 2.400 2.490 2.490 1,000 2.4900 -4.00%
2020-04-15 0 2.500 2.350 2.500 2.350 2.550 12,000 30,375 2.5313 2.500 2.350 2.500 2.350 2.550 12,000 2.5313 2.88%
2020-04-14 0 2.430 2.320 2.550 2.430 2.430 13,000 31,590 2.4300 2.430 2.320 2.550 2.430 2.430 13,000 2.4300 0.00%
2020-04-09 0 2.430 2.310 2.430 2.230 2.500 68,500 158,955 2.3205 2.430 2.310 2.430 2.230 2.500 68,500 2.3205 10.45%
2020-04-08 0 2.200 2.200 2.400 2.180 2.180 1,000 2,180 2.1800 2.200 2.200 2.400 2.180 2.180 1,000 2.1800 -15.38%
2020-04-07 0 2.600 2.600 2.800 2.600 2.610 19,500 50,715 2.6008 2.600 2.600 2.800 2.600 2.610 19,500 2.6008 0.00%
2020-04-06 0 2.600 2.140 2.600 2.600 2.660 2,000 5,230 2.6150 2.600 2.140 2.600 2.600 2.660 2,000 2.6150 -2.26%
2020-04-03 0 2.660 2.500 2.660 2.970 2.970 5,000 14,850 2.9700 2.660 2.500 2.660 2.970 2.970 5,000 2.9700 13.68%
2020-04-02 0 2.340 2.160 2.340 - - 0 0 - 2.340 2.160 2.340 - - 0 - -1.68%
2020-04-01 0 2.380 2.190 2.380 2.190 2.380 11,500 26,475 2.3022 2.380 2.190 2.380 2.190 2.380 11,500 2.3022 0.00%
2020-03-31 0 2.380 2.300 2.380 1.740 2.400 15,500 35,480 2.2890 2.380 2.300 2.380 1.740 2.400 15,500 2.2890 -0.42%
2020-03-30 0 2.390 2.100 2.400 2.390 2.430 8,500 20,575 2.4206 2.390 2.100 2.400 2.390 2.430 8,500 2.4206 -2.45%
2020-03-27 0 2.450 2.450 2.640 2.400 2.640 16,000 39,090 2.4431 2.450 2.450 2.640 2.400 2.640 16,000 2.4431 -7.55%
2020-03-26 0 2.650 2.520 2.650 2.400 2.900 15,500 39,805 2.5681 2.650 2.520 2.650 2.400 2.900 15,500 2.5681 6.43%
2020-03-25 0 2.490 2.400 2.490 2.310 2.500 74,500 184,575 2.4775 2.490 2.400 2.490 2.310 2.500 74,500 2.4775 5.96%
2020-03-24 0 2.350 2.120 2.350 2.120 2.470 8,500 19,610 2.3071 2.350 2.120 2.350 2.120 2.470 8,500 2.3071 14.08%
2020-03-23 0 2.060 2.060 2.160 2.060 2.250 13,500 28,045 2.0774 2.060 2.060 2.160 2.060 2.250 13,500 2.0774 0.00%
2020-03-20 0 2.060 2.060 2.190 2.060 2.480 56,500 120,915 2.1401 2.060 2.060 2.190 2.060 2.480 56,500 2.1401 3.00%
2020-03-19 0 2.000 2.000 2.120 1.950 2.140 58,000 116,600 2.0103 2.000 2.000 2.120 1.950 2.140 58,000 2.0103 -9.91%
2020-03-18 0 2.220 2.220 2.280 2.000 2.620 23,000 53,330 2.3187 2.220 2.220 2.280 2.000 2.620 23,000 2.3187 -14.62%
2020-03-17 0 2.600 2.300 2.660 2.500 2.720 60,000 156,075 2.6013 2.600 2.300 2.660 2.500 2.720 60,000 2.6013 4.00%
2020-03-16 0 2.500 2.500 2.520 2.500 2.560 36,500 91,960 2.5195 2.500 2.500 2.520 2.500 2.560 36,500 2.5195 -5.30%
2020-03-13 0 2.640 2.630 2.640 2.600 2.640 51,500 135,475 2.6306 2.640 2.630 2.640 2.600 2.640 51,500 2.6306 -1.49%
2020-03-12 0 2.680 2.680 2.800 2.680 2.970 67,500 189,280 2.8041 2.680 2.680 2.800 2.680 2.970 67,500 2.8041 -10.37%
2020-03-11 0 2.990 2.980 3.120 2.990 3.170 9,500 29,125 3.0658 2.990 2.980 3.120 2.990 3.170 9,500 3.0658 -1.97%
2020-03-10 0 3.050 3.000 3.050 3.000 3.180 9,000 27,190 3.0211 3.050 3.000 3.050 3.000 3.180 9,000 3.0211 1.33%
2020-03-09 0 3.010 2.930 3.040 2.850 3.020 50,000 150,060 3.0012 3.010 2.930 3.040 2.850 3.020 50,000 3.0012 -0.33%
2020-03-06 0 3.020 3.020 3.360 - - 0 0 - 3.020 3.020 3.360 - - 0 - 0.00%
2020-03-05 0 3.020 3.020 3.400 2.680 3.120 35,000 107,025 3.0579 3.020 3.020 3.400 2.680 3.120 35,000 3.0579 -3.51%
2020-03-04 0 3.130 2.950 3.130 - - 0 0 - 3.130 2.950 3.130 - - 0 - -1.57%
2020-03-03 0 3.180 3.000 3.180 2.960 3.180 17,000 51,750 3.0441 3.180 3.000 3.180 2.960 3.180 17,000 3.0441 -2.15%
2020-03-02 0 3.250 3.000 3.250 3.290 3.580 1,500 5,085 3.3900 3.250 3.000 3.250 3.290 3.580 1,500 3.3900 12.07%
2020-02-28 0 2.900 2.910 3.000 2.840 3.000 41,000 121,070 2.9529 2.900 2.910 3.000 2.840 3.000 41,000 2.9529 -3.33%
2020-02-27 0 3.000 3.000 3.190 3.000 3.000 7,500 22,500 3.0000 3.000 3.000 3.190 3.000 3.000 7,500 3.0000 0.00%
2020-02-26 0 3.000 3.000 3.060 3.000 3.050 46,500 141,800 3.0495 3.000 3.000 3.060 3.000 3.050 46,500 3.0495 -1.64%
2020-02-25 0 3.050 3.000 3.100 2.800 3.100 83,500 252,150 3.0198 3.050 3.000 3.100 2.800 3.100 83,500 3.0198 -0.65%
2020-02-24 0 3.070 3.050 3.100 3.010 3.090 9,000 27,405 3.0450 3.070 3.050 3.100 3.010 3.090 9,000 3.0450 0.33%
2020-02-21 0 3.060 3.060 3.070 3.040 3.070 63,500 194,795 3.0676 3.060 3.060 3.070 3.040 3.070 63,500 3.0676 -0.33%
2020-02-20 0 3.070 3.070 3.100 3.060 3.100 18,500 56,670 3.0632 3.070 3.070 3.100 3.060 3.100 18,500 3.0632 -2.54%
2020-02-19 0 3.150 3.150 3.200 3.060 3.150 35,500 109,860 3.0946 3.150 3.150 3.200 3.060 3.150 35,500 3.0946 1.94%
2020-02-18 0 3.090 3.060 3.100 3.040 3.400 12,000 37,345 3.1121 3.090 3.060 3.100 3.040 3.400 12,000 3.1121 0.65%
2020-02-17 0 3.070 3.070 3.160 3.030 3.070 1,500 4,565 3.0433 3.070 3.070 3.160 3.030 3.070 1,500 3.0433 -4.06%
2020-02-14 0 3.200 3.110 3.280 3.200 3.210 27,500 88,120 3.2044 3.200 3.110 3.280 3.200 3.210 27,500 3.2044 0.00%
2020-02-13 0 3.200 3.200 3.270 3.200 3.210 38,500 126,495 3.2856 3.200 3.200 3.270 3.200 3.210 38,500 3.2856 -2.74%
2020-02-12 0 3.290 3.190 3.290 3.190 3.290 50,000 161,460 3.2292 3.290 3.190 3.290 3.190 3.290 50,000 3.2292 2.81%
2020-02-11 0 3.200 3.200 3.300 3.030 3.200 11,500 35,780 3.1113 3.200 3.200 3.300 3.030 3.200 11,500 3.1113 -1.84%
2020-02-10 0 3.260 2.940 3.270 3.380 3.540 9,000 30,900 3.4333 3.260 2.940 3.270 3.380 3.540 9,000 3.4333 5.84%
2020-02-07 0 3.080 2.900 3.100 - - 0 0 - 3.080 2.900 3.100 - - 0 - 0.00%
2020-02-06 0 3.080 3.030 3.200 3.030 3.130 13,000 40,090 3.0838 3.080 3.030 3.200 3.030 3.130 13,000 3.0838 2.67%
2020-02-05 0 3.000 3.000 3.020 3.000 3.040 42,000 126,715 3.0170 3.000 3.000 3.020 3.000 3.040 42,000 3.0170 -0.99%
2020-02-04 0 3.030 3.040 3.200 2.980 3.220 31,500 97,065 3.0814 3.030 3.040 3.200 2.980 3.220 31,500 3.0814 -2.57%
2020-02-03 0 3.110 3.130 3.150 2.960 3.410 46,000 144,505 3.1414 3.110 3.130 3.150 2.960 3.410 46,000 3.1414 0.65%
2020-01-31 0 3.090 3.090 3.140 3.090 3.150 16,500 51,175 3.1015 3.090 3.090 3.140 3.090 3.150 16,500 3.1015 -3.44%
2020-01-30 0 3.200 3.000 3.200 2.820 3.330 27,000 87,330 3.2344 3.200 3.000 3.200 2.820 3.330 27,000 3.2344 -4.48%
2020-01-29 0 3.350 2.800 3.350 - - 0 0 - 3.350 2.800 3.350 - - 0 - 0.00%
2020-01-24 0 3.350 3.280 3.780 - - 0 0 - 3.350 3.280 3.780 - - 0 - 0.00%
2020-01-23 0 3.350 3.350 3.380 3.210 3.360 33,500 111,910 3.3406 3.350 3.350 3.380 3.210 3.360 33,500 3.3406 -0.89%
2020-01-22 0 3.380 3.270 3.390 3.190 3.390 17,000 57,015 3.3538 3.380 3.270 3.390 3.190 3.390 17,000 3.3538 -0.59%
2020-01-21 0 3.400 3.020 3.400 3.400 3.500 35,500 121,890 3.4335 3.400 3.020 3.400 3.400 3.500 35,500 3.4335 -2.86%
2020-01-20 0 3.500 3.450 3.500 3.380 3.800 36,500 128,805 3.5289 3.500 3.450 3.500 3.380 3.800 36,500 3.5289 8.02%
2020-01-17 0 3.240 3.200 3.250 3.200 3.310 38,000 124,550 3.2776 3.240 3.200 3.250 3.200 3.310 38,000 3.2776 -3.28%
2020-01-16 0 3.350 3.300 3.360 3.340 3.600 15,500 52,260 3.3716 3.350 3.300 3.360 3.340 3.600 15,500 3.3716 0.90%
2020-01-15 0 3.320 3.320 3.490 3.290 3.320 48,500 160,450 3.3082 3.320 3.320 3.490 3.290 3.320 48,500 3.3082 -2.92%
2020-01-14 0 3.420 2.780 3.400 3.400 3.480 54,000 186,705 3.4575 3.420 2.780 3.400 3.400 3.480 54,000 3.4575 -1.44%
2020-01-13 0 3.470 3.250 3.470 3.390 3.660 135,500 474,675 3.5031 3.470 3.250 3.470 3.390 3.660 135,500 3.5031 -4.93%
2020-01-10 0 3.650 3.630 3.650 3.610 3.690 14,500 52,980 3.6538 3.650 3.630 3.650 3.610 3.690 14,500 3.6538 -0.27%
2020-01-09 0 3.660 3.660 3.700 3.610 3.660 26,500 96,555 3.6436 3.660 3.660 3.700 3.610 3.660 26,500 3.6436 1.39%
2020-01-08 0 3.610 3.610 3.620 3.610 3.720 60,500 220,255 3.6406 3.610 3.610 3.620 3.610 3.720 60,500 3.6406 -2.96%
2020-01-07 0 3.720 3.720 3.800 3.660 3.900 134,000 501,510 3.7426 3.720 3.720 3.800 3.660 3.900 134,000 3.7426 -2.62%
2020-01-06 0 3.820 3.610 3.830 3.600 3.840 58,000 216,745 3.7370 3.820 3.610 3.830 3.600 3.840 58,000 3.7370 5.23%
2020-01-03 0 3.630 3.610 3.710 3.610 3.850 140,000 523,055 3.7361 3.630 3.610 3.710 3.610 3.850 140,000 3.7361 0.83%
2020-01-02 0 3.600 3.600 3.630 3.470 3.840 46,000 168,265 3.6579 3.600 3.600 3.630 3.470 3.840 46,000 3.6579 -1.91%
2019-12-31 0 3.670 3.630 3.670 3.600 3.830 53,000 197,840 3.7328 3.670 3.630 3.670 3.600 3.830 53,000 3.7328 2.51%
2019-12-30 0 3.580 3.560 3.730 3.500 3.960 103,500 381,400 3.6850 3.580 3.560 3.730 3.500 3.960 103,500 3.6850 -0.28%
2019-12-27 0 3.590 3.590 3.790 3.500 3.800 140,000 512,140 3.6581 3.590 3.590 3.790 3.500 3.800 140,000 3.6581 -7.71%
2019-12-24 0 3.890 3.760 3.900 3.700 3.930 127,000 478,960 3.7713 3.890 3.760 3.900 3.700 3.930 127,000 3.7713 2.91%
2019-12-23 0 3.780 3.700 3.780 3.580 3.800 247,500 921,225 3.7221 3.780 3.700 3.780 3.580 3.800 247,500 3.7221 4.13%
2019-12-20 0 3.630 3.580 3.670 3.220 3.800 397,500 1,386,070 3.4870 3.630 3.580 3.670 3.220 3.800 397,500 3.4870 12.73%
2019-12-19 0 3.220 3.180 3.220 3.000 3.320 146,000 461,650 3.1620 3.220 3.180 3.220 3.000 3.320 146,000 3.1620 7.69%
2019-12-18 0 2.990 2.980 2.990 2.900 2.990 51,500 152,835 2.9677 2.990 2.980 2.990 2.900 2.990 51,500 2.9677 3.10%
2019-12-17 0 2.900 2.840 2.900 2.770 2.950 9,000 25,775 2.8639 2.900 2.840 2.900 2.770 2.950 9,000 2.8639 1.05%
2019-12-16 0 2.870 2.750 2.870 2.700 2.990 42,000 123,545 2.9415 2.870 2.750 2.870 2.700 2.990 42,000 2.9415 2.50%
2019-12-13 0 2.800 2.740 2.830 2.620 2.800 40,500 111,880 2.7625 2.800 2.740 2.830 2.620 2.800 40,500 2.7625 -1.41%
2019-12-12 0 2.840 2.820 2.940 2.800 2.840 47,000 132,430 2.8177 2.840 2.820 2.940 2.800 2.840 47,000 2.8177 -1.39%
2019-12-11 0 2.880 2.880 2.940 2.850 2.940 23,500 67,480 2.8715 2.880 2.880 2.940 2.850 2.940 23,500 2.8715 -0.35%
2019-12-10 0 2.890 2.810 2.890 2.800 2.950 147,500 420,460 2.8506 2.890 2.810 2.890 2.800 2.950 147,500 2.8506 -2.03%
2019-12-09 0 2.950 2.910 2.980 2.860 2.950 118,000 342,400 2.9017 2.950 2.910 2.980 2.860 2.950 118,000 2.9017 1.72%
2019-12-06 0 2.900 2.900 2.950 2.900 2.960 57,500 168,645 2.9330 2.900 2.900 2.950 2.900 2.960 57,500 2.9330 -1.02%
2019-12-05 0 2.930 2.930 3.030 2.900 3.070 90,500 270,580 2.9898 2.930 2.930 3.030 2.900 3.070 90,500 2.9898 0.34%
2019-12-04 0 2.920 2.920 2.960 2.880 3.000 85,000 249,505 2.9354 2.920 2.920 2.960 2.880 3.000 85,000 2.9354 2.10%
2019-12-03 0 2.860 2.850 3.010 2.850 3.040 95,500 276,550 2.8958 2.860 2.850 3.010 2.850 3.040 95,500 2.8958 -1.04%
2019-12-02 0 2.890 2.880 2.890 2.890 2.940 203,500 589,910 2.8988 2.890 2.880 2.890 2.890 2.940 203,500 2.8988 0.35%
2019-11-29 0 2.880 2.880 2.990 2.500 3.090 529,000 1,521,915 2.8770 2.880 2.880 2.990 2.500 3.090 529,000 2.8770 -7.40%
2019-11-28 0 3.110 3.020 3.110 2.900 3.110 285,500 864,785 3.0290 3.110 3.020 3.110 2.900 3.110 285,500 3.0290 -1.27%
2019-11-27 0 3.150 3.100 3.150 3.100 3.250 196,000 614,970 3.1376 3.150 3.100 3.150 3.100 3.250 196,000 3.1376 -1.56%
2019-11-26 0 3.200 3.160 3.200 3.080 3.400 231,500 737,060 3.1838 3.200 3.160 3.200 3.080 3.400 231,500 3.1838 -5.88%
2019-11-25 0 3.400 3.350 3.400 3.340 3.540 174,000 598,455 3.4394 3.400 3.350 3.400 3.340 3.540 174,000 3.4394 1.49%
2019-11-22 0 3.350 3.300 3.410 3.150 3.380 227,500 748,060 3.2882 3.350 3.300 3.410 3.150 3.380 227,500 3.2882 -2.05%
2019-11-21 0 3.420 3.370 3.470 3.000 3.730 246,076 842,128 3.4222 3.420 3.370 3.470 3.000 3.730 246,076 3.4222 -6.30%
2019-11-20 0 3.650 3.650 3.690 3.300 3.790 570,500 2,066,155 3.6217 3.650 3.650 3.690 3.300 3.790 570,500 3.6217 6.41%
2019-11-19 0 3.430 3.430 3.500 2.950 4.280 3,137,500 10,388,340 3.3110 3.430 3.430 3.500 2.950 4.280 3,137,500 3.3110 -19.86%
2019-11-18 0 4.280 4.000 4.260 3.600 6.530 7,585,000 43,137,235 5.6872 4.280 4.000 4.260 3.600 6.530 7,585,000 5.6872 -30.97%
2019-11-15 0 6.200 6.100 6.200 4.800 6.800 200,000 1,081,395 5.4070 6.200 6.100 6.200 4.800 6.800 200,000 5.4070 23.02%
2019-11-14 0 5.040 5.000 5.200 4.990 5.730 337,000 1,754,425 5.2060 5.040 5.000 5.200 4.990 5.730 337,000 5.2060 -13.10%
2019-11-13 0 5.800 5.400 5.800 4.680 5.800 634,500 3,266,670 5.1484 5.800 5.400 5.800 4.680 5.800 634,500 5.1484 21.85%
2019-11-12 0 4.760 4.750 4.800 4.700 4.860 54,000 259,920 4.8133 4.760 4.750 4.800 4.700 4.860 54,000 4.8133 -0.83%
2019-11-11 0 4.800 4.740 4.800 4.800 4.880 26,500 127,710 4.8192 4.800 4.740 4.800 4.800 4.880 26,500 4.8192 -0.21%
2019-11-08 0 4.810 4.800 4.930 4.720 4.890 20,500 99,105 4.8344 4.810 4.800 4.930 4.720 4.890 20,500 4.8344 -0.41%
2019-11-07 0 4.830 4.800 4.830 4.750 4.880 76,000 364,480 4.7958 4.830 4.800 4.830 4.750 4.880 76,000 4.7958 -3.01%
2019-11-06 0 4.980 4.850 5.000 4.800 5.000 38,500 191,115 4.9640 4.980 4.850 5.000 4.800 5.000 38,500 4.9640 -0.20%
2019-11-05 0 4.990 4.950 4.990 4.900 4.990 48,500 239,465 4.9374 4.990 4.950 4.990 4.900 4.990 48,500 4.9374 0.00%
2019-11-04 0 4.990 4.950 5.000 4.710 5.200 56,000 287,105 5.1269 4.990 4.950 5.000 4.710 5.200 56,000 5.1269 -2.16%
2019-11-01 0 5.100 5.100 5.240 5.080 5.300 68,000 347,755 5.1140 5.100 5.100 5.240 5.080 5.300 68,000 5.1140 -1.92%
2019-10-31 0 5.200 5.190 5.260 5.130 5.350 210,000 1,099,825 5.2373 5.200 5.190 5.260 5.130 5.350 210,000 5.2373 1.56%
2019-10-30 0 5.120 5.120 5.260 4.500 5.460 646,000 3,299,645 5.1078 5.120 5.120 5.260 4.500 5.460 646,000 5.1078 13.78%
2019-10-29 0 4.500 4.500 4.700 4.500 4.510 12,000 54,050 4.5042 4.500 4.500 4.700 4.500 4.510 12,000 4.5042 -4.26%
2019-10-28 0 4.700 4.620 4.750 4.650 4.800 47,000 222,295 4.7297 4.700 4.620 4.750 4.650 4.800 47,000 4.7297 0.43%
2019-10-25 0 4.680 4.600 4.680 4.160 4.800 138,500 638,485 4.6100 4.680 4.600 4.680 4.160 4.800 138,500 4.6100 7.83%
2019-10-24 0 4.340 4.340 4.400 4.000 4.560 27,000 115,695 4.2850 4.340 4.340 4.400 4.000 4.560 27,000 4.2850 -4.62%
2019-10-23 0 4.550 4.550 4.560 4.280 4.820 58,000 268,330 4.6264 4.550 4.550 4.560 4.280 4.820 58,000 4.6264 6.31%
2019-10-22 0 4.280 4.250 4.280 4.210 4.580 82,000 355,425 4.3345 4.280 4.250 4.280 4.210 4.580 82,000 4.3345 -6.14%
2019-10-21 0 4.560 4.510 4.560 4.450 4.580 55,000 249,105 4.5292 4.560 4.510 4.560 4.450 4.580 55,000 4.5292 -0.22%
2019-10-18 0 4.570 4.570 4.750 4.500 4.620 43,500 199,585 4.5882 4.570 4.570 4.750 4.500 4.620 43,500 4.5882 -1.30%
2019-10-17 0 4.630 4.630 4.670 4.590 4.760 44,500 208,210 4.6789 4.630 4.630 4.670 4.590 4.760 44,500 4.6789 -2.73%
2019-10-16 0 4.760 4.710 4.770 4.700 4.810 35,000 166,555 4.7587 4.760 4.710 4.770 4.700 4.810 35,000 4.7587 -1.86%
2019-10-15 0 4.850 4.760 4.850 4.730 4.850 58,500 279,405 4.7762 4.850 4.760 4.850 4.730 4.850 58,500 4.7762 0.00%
2019-10-14 0 4.850 4.820 4.860 4.800 4.900 43,000 208,095 4.8394 4.850 4.820 4.860 4.800 4.900 43,000 4.8394 0.00%
2019-10-11 0 4.850 4.850 4.860 4.820 5.050 48,500 235,945 4.8648 4.850 4.850 4.860 4.820 5.050 48,500 4.8648 -2.61%
2019-10-10 0 4.980 4.850 4.990 4.770 5.000 85,000 413,180 4.8609 4.980 4.850 4.990 4.770 5.000 85,000 4.8609 3.53%
2019-10-09 0 4.810 4.810 4.890 4.800 4.850 61,000 293,385 4.8096 4.810 4.810 4.890 4.800 4.850 61,000 4.8096 -2.04%
2019-10-08 0 4.910 4.910 4.920 4.780 5.060 70,500 343,750 4.8759 4.910 4.910 4.920 4.780 5.060 70,500 4.8759 2.72%
2019-10-04 0 4.780 4.780 4.850 4.500 5.100 91,500 440,315 4.8122 4.780 4.780 4.850 4.500 5.100 91,500 4.8122 -4.02%
2019-10-03 0 4.980 4.980 5.000 4.850 5.020 18,500 90,925 4.9149 4.980 4.980 5.000 4.850 5.020 18,500 4.9149 -0.80%
2019-10-02 0 5.020 5.000 5.130 5.000 5.130 59,000 299,795 5.0813 5.020 5.000 5.130 5.000 5.130 59,000 5.0813 -4.92%
2019-09-30 0 5.280 5.250 5.300 4.800 5.500 202,500 1,068,445 5.2763 5.280 5.250 5.300 4.800 5.500 202,500 5.2763 7.76%
2019-09-27 0 4.900 4.860 4.900 4.730 5.220 274,000 1,337,965 4.8831 4.900 4.860 4.900 4.730 5.220 274,000 4.8831 -5.77%
2019-09-26 0 5.200 5.200 5.300 5.120 5.560 252,000 1,323,065 5.2503 5.200 5.200 5.300 5.120 5.560 252,000 5.2503 -3.70%
2019-09-25 0 5.400 5.400 5.490 5.380 5.770 140,500 776,975 5.5301 5.400 5.400 5.490 5.380 5.770 140,500 5.5301 -3.23%
2019-09-24 0 5.580 5.570 5.650 5.560 5.900 75,700 429,423 5.6727 5.580 5.570 5.650 5.560 5.900 75,700 5.6727 0.18%
2019-09-23 0 5.570 5.510 5.560 5.500 5.870 213,500 1,193,015 5.5879 5.570 5.510 5.560 5.500 5.870 213,500 5.5879 -5.27%
2019-09-20 0 5.880 5.850 5.880 5.820 6.100 84,500 499,300 5.9089 5.880 5.850 5.880 5.820 6.100 84,500 5.9089 1.38%
2019-09-19 0 5.800 5.800 5.950 5.530 6.270 236,000 1,385,730 5.8717 5.800 5.800 5.950 5.530 6.270 236,000 5.8717 -3.17%
2019-09-18 0 5.990 5.900 5.960 5.290 7.000 449,500 2,740,810 6.0975 5.990 5.900 5.960 5.290 7.000 449,500 6.0975 6.96%
2019-09-17 0 5.600 5.600 5.650 5.370 5.920 284,000 1,591,965 5.6055 5.600 5.600 5.650 5.370 5.920 284,000 5.6055 -6.51%
2019-09-16 0 5.990 5.900 6.000 5.800 6.100 112,000 658,060 5.8755 5.990 5.900 6.000 5.800 6.100 112,000 5.8755 -4.16%
2019-09-13 0 6.250 6.240 6.310 6.180 6.520 140,500 883,005 6.2847 6.250 6.240 6.310 6.180 6.520 140,500 6.2847 1.13%
2019-09-12 0 6.180 6.180 6.210 6.000 6.950 669,000 4,418,225 6.6042 6.180 6.180 6.210 6.000 6.950 669,000 6.6042 -4.92%
2019-09-11 0 6.500 6.490 6.500 5.110 7.200 1,787,000 11,064,755 6.1918 6.500 6.490 6.500 5.110 7.200 1,787,000 6.1918 11.88%
2019-09-10 0 5.810 5.800 5.860 5.750 7.000 1,076,000 6,607,330 6.1406 5.810 5.800 5.860 5.750 7.000 1,076,000 6.1406 -17.00%
2019-09-09 0 7.000 6.930 7.000 6.280 9.370 1,675,500 12,331,860 7.3601 7.000 6.930 7.000 6.280 9.370 1,675,500 7.3601 -12.17%
2019-09-06 0 7.970 7.970 7.980 7.800 15.00 2,894,943 25,555,998 8.8278 7.970 7.970 7.980 7.800 15.00 2,894,943 8.8278 -40.79%
2019-09-05 0 13.46 13.30 13.48 9.000 29.40 6,224,430 166,470,220 26.745 13.46 13.30 13.48 9.000 29.40 6,224,430 26.745 -53.10%
2019-09-04 0 28.70 28.80 29.00 24.75 29.00 108,500 2,895,400 26.686 28.70 28.80 29.00 24.75 29.00 108,500 26.686 7.49%
2019-09-03 0 26.70 24.85 26.70 24.20 26.95 29,000 722,175 24.903 26.70 24.85 26.70 24.20 26.95 29,000 24.903 0.19%
2019-09-02 0 26.65 25.65 26.65 23.70 27.45 2,500 64,925 25.970 26.65 25.65 26.65 23.70 27.45 2,500 25.970 -1.30%
2019-08-30 0 27.00 24.80 27.00 22.55 27.50 22,500 566,300 25.169 27.00 24.80 27.00 22.55 27.50 22,500 25.169 8.00%
2019-08-29 0 25.00 22.55 25.00 22.05 28.00 108,500 2,776,975 25.594 25.00 22.55 25.00 22.05 28.00 108,500 25.594 -11.66%
2019-08-28 0 28.30 26.00 28.30 25.45 28.30 123,500 3,313,625 26.831 28.30 26.00 28.30 25.45 28.30 123,500 26.831 1.07%
2019-08-27 0 28.00 26.05 28.00 26.05 28.80 100,500 2,772,100 27.583 28.00 26.05 28.00 26.05 28.80 100,500 27.583 -4.44%
2019-08-26 0 29.30 27.95 29.35 27.55 29.95 22,000 650,350 29.561 29.30 27.95 29.35 27.55 29.95 22,000 29.561 -2.17%
2019-08-23 0 29.95 28.00 30.00 25.85 31.00 64,500 1,818,175 28.189 29.95 28.00 30.00 25.85 31.00 64,500 28.189 0.50%
2019-08-22 0 29.80 34.00 34.30 24.20 35.00 237,000 6,293,000 26.553 29.80 34.00 34.30 24.20 35.00 237,000 26.553 19.20%
2019-08-21 0 25.00 23.00 25.00 22.00 25.50 172,500 3,994,875 23.159 25.00 23.00 25.00 22.00 25.50 172,500 23.159 10.86%
2019-08-20 0 22.55 22.50 22.75 22.00 23.20 74,500 1,682,050 22.578 22.55 22.50 22.75 22.00 23.20 74,500 22.578 4.40%
2019-08-19 0 21.60 21.60 22.45 20.50 23.95 153,000 3,455,925 22.588 21.60 21.60 22.45 20.50 23.95 153,000 22.588 -9.81%
2019-08-16 0 23.95 22.35 23.95 21.50 24.50 187,500 4,297,625 22.921 23.95 22.35 23.95 21.50 24.50 187,500 22.921 5.04%
2019-08-15 0 22.80 22.05 22.80 20.80 23.00 136,000 3,038,200 22.340 22.80 22.05 22.80 20.80 23.00 136,000 22.340 -2.56%
2019-08-14 0 23.40 23.20 23.40 19.60 23.90 200,500 4,388,500 21.888 23.40 23.20 23.40 19.60 23.90 200,500 21.888 14.15%
2019-08-13 0 20.50 19.00 20.50 17.70 20.50 331,000 6,323,410 19.104 20.50 19.00 20.50 17.70 20.50 331,000 19.104 14.91%
2019-08-12 0 17.84 17.84 18.80 17.54 19.58 19,076 345,541 18.114 17.84 17.84 18.80 17.54 19.58 19,076 18.114 -4.60%
2019-08-09 0 18.70 17.52 18.70 18.04 18.72 7,000 127,420 18.203 18.70 17.52 18.70 18.04 18.72 7,000 18.203 6.86%
2019-08-08 0 17.50 17.50 19.36 17.50 19.36 15,500 292,410 18.865 17.50 17.50 19.36 17.50 19.36 15,500 18.865 -2.89%
2019-08-07 0 18.02 18.02 18.56 17.82 19.00 105,500 1,977,560 18.745 18.02 18.02 18.56 17.82 19.00 105,500 18.745 3.33%
2019-08-06 0 17.44 17.40 18.38 17.32 18.80 28,000 501,340 17.905 17.44 17.40 18.38 17.32 18.80 28,000 17.905 -5.73%
2019-08-05 0 18.50 18.40 18.98 17.20 20.30 18,500 346,270 18.717 18.50 18.40 18.98 17.20 20.30 18,500 18.717 -7.41%
2019-08-02 0 19.98 18.32 19.86 17.20 20.10 167,000 3,212,330 19.236 19.98 18.32 19.86 17.20 20.10 167,000 19.236 1.52%
2019-08-01 0 19.68 18.18 19.68 17.20 20.00 286,500 5,253,020 18.335 19.68 18.18 19.68 17.20 20.00 286,500 18.335 9.33%
2019-07-31 0 18.00 17.40 18.26 16.90 18.00 552,500 9,468,460 17.138 18.00 17.40 18.26 16.90 18.00 552,500 17.137 5.88%
2019-07-30 0 17.00 16.50 17.00 15.50 17.00 37,500 625,440 16.678 17.00 16.50 17.00 15.50 17.00 37,500 16.678 19.38%
2019-07-29 0 14.24 14.24 16.00 14.22 14.22 1,000 14,220 14.220 14.24 14.24 16.00 14.22 14.22 1,000 14.220 9.37%
2019-07-26 0 13.02 13.02 16.00 13.00 16.98 14,500 237,440 16.375 13.02 13.02 16.00 13.00 16.98 14,500 16.375 -16.00%
2019-07-25 0 15.50 15.50 16.48 13.72 17.00 61,000 998,680 16.372 15.50 15.50 16.48 13.72 17.00 61,000 16.372 -3.73%
2019-07-24 0 16.10 15.76 16.10 14.84 16.20 118,500 1,834,380 15.480 16.10 15.76 16.10 14.84 16.20 118,500 15.480 16.33%
2019-07-23 0 13.84 13.84 14.84 12.02 15.48 271,500 3,638,120 13.400 13.84 13.84 14.84 12.02 15.48 271,500 13.400 20.14%
2019-07-22 0 11.52 11.50 12.00 10.14 13.00 79,000 936,880 11.859 11.52 11.50 12.00 10.14 13.00 79,000 11.859 11.20%
2019-07-19 0 10.36 10.36 10.80 10.00 10.80 35,200 362,636 10.302 10.36 10.36 10.80 10.00 10.80 35,200 10.302 3.70%
2019-07-18 0 9.990 8.700 9.890 8.080 11.08 184,500 1,816,420 9.8451 9.990 8.700 9.890 8.080 11.08 184,500 9.8451 -3.01%
2019-07-17 0 10.30 10.30 11.46 10.16 13.50 211,500 2,516,980 11.901 10.30 10.30 11.46 10.16 13.50 211,500 11.901 4.99%
2019-07-16 0 9.810 9.810 10.20 9.810 9.810 1,500 14,715 9.8100 9.810 9.810 10.20 9.810 9.810 1,500 9.8100 0.31%
2019-07-15 0 9.780 9.780 10.20 - - 0 0 - 9.780 9.780 10.20 - - 0 - 0.00%
2019-07-12 0 9.780 9.780 10.20 9.750 9.780 3,000 29,310 9.7700 9.780 9.780 10.20 9.750 9.780 3,000 9.7700 -2.20%
2019-07-11 0 10.00 9.400 10.00 9.990 11.02 12,000 128,130 10.678 10.00 9.400 10.00 9.990 11.02 12,000 10.678 -2.34%
2019-07-10 0 10.24 9.950 10.50 9.940 11.02 20,000 209,890 10.495 10.24 9.950 10.50 9.940 11.02 20,000 10.495 2.61%
2019-07-09 0 9.980 9.800 9.980 9.650 10.00 11,000 107,370 9.7609 9.980 9.800 9.980 9.650 10.00 11,000 9.7609 -0.20%
2019-07-08 0 10.00 9.650 10.00 10.00 10.62 12,500 131,630 10.530 10.00 9.650 10.00 10.00 10.62 12,500 10.530 -3.85%
2019-07-05 0 10.40 9.900 10.40 9.990 10.40 22,500 229,620 10.205 10.40 9.900 10.40 9.990 10.40 22,500 10.205 -0.19%
2019-07-04 0 10.42 9.600 10.42 10.34 10.42 9,000 93,740 10.416 10.42 9.600 10.42 10.34 10.42 9,000 10.416 3.37%
2019-07-03 0 10.08 9.450 10.08 9.360 10.10 23,000 221,820 9.6443 10.08 9.450 10.08 9.360 10.10 23,000 9.6443 9.57%
2019-07-02 0 9.200 8.960 10.00 8.960 10.98 17,500 179,350 10.249 9.200 8.960 10.00 8.960 10.98 17,500 10.249 -14.02%
2019-06-28 0 10.70 10.50 10.76 10.40 11.00 368,500 4,012,720 10.889 10.70 10.50 10.76 10.40 11.00 368,500 10.889 1.90%
2019-06-27 0 10.50 10.50 10.70 9.680 10.78 437,500 4,304,030 9.8378 10.50 10.50 10.70 9.680 10.78 437,500 9.8378 8.25%
2019-06-26 0 9.700 9.700 10.38 9.670 9.780 59,000 571,765 9.6909 9.700 9.700 10.38 9.670 9.780 59,000 9.6909 -0.92%
2019-06-25 0 9.790 9.790 10.42 9.790 10.24 13,500 133,710 9.9044 9.790 9.790 10.42 9.790 10.24 13,500 9.9044 0.20%
2019-06-24 0 9.770 9.770 10.00 9.770 10.00 236,500 2,324,430 9.8285 9.770 9.770 10.00 9.770 10.00 236,500 9.8285 -0.20%
2019-06-21 0 9.790 9.790 10.30 9.780 9.780 1,500 14,670 9.7800 9.790 9.790 10.30 9.780 9.780 1,500 9.7800 0.20%
2019-06-20 0 9.770 9.770 10.50 9.670 9.770 4,000 38,980 9.7450 9.770 9.770 10.50 9.670 9.770 4,000 9.7450 -0.10%
2019-06-19 0 9.780 9.770 11.44 9.780 9.780 1,000 9,780 9.7800 9.780 9.770 11.44 9.780 9.780 1,000 9.7800 0.10%
2019-06-18 0 9.770 9.700 9.800 9.670 9.770 26,000 252,775 9.7221 9.770 9.700 9.800 9.670 9.770 26,000 9.7221 1.03%
2019-06-17 0 9.670 9.610 9.840 9.670 9.780 14,000 135,490 9.6779 9.670 9.610 9.840 9.670 9.780 14,000 9.6779 -2.03%
2019-06-14 0 9.870 9.210 9.870 - - 0 0 - 9.870 9.210 9.870 - - 0 - -0.10%
2019-06-13 0 9.880 9.880 10.48 9.000 9.000 3,000 27,000 9.0000 9.880 9.880 10.48 9.000 9.000 3,000 9.0000 0.00%
2019-06-12 0 9.880 6.500 10.50 - - 0 0 - 9.880 6.500 10.50 - - 0 - 0.00%
2019-06-11 0 9.880 9.700 11.24 9.880 10.52 30,500 308,520 10.115 9.880 9.700 11.24 9.880 10.52 30,500 10.115 -6.08%
2019-06-10 0 10.52 10.52 11.30 10.24 10.24 500 5,120 10.240 10.52 10.52 11.30 10.24 10.24 500 10.240 5.31%
2019-06-06 0 9.990 9.690 11.50 - - 0 0 - 9.990 9.690 11.50 - - 0 - 0.00%
2019-06-05 0 9.990 9.990 11.20 9.990 9.990 6,500 64,935 9.9900 9.990 9.990 11.20 9.990 9.990 6,500 9.9900 -0.10%
2019-06-04 0 10.00 10.00 11.00 10.00 10.24 2,500 25,480 10.192 10.00 10.00 11.00 10.00 10.24 2,500 10.192 -2.34%
2019-06-03 0 10.24 10.24 11.00 10.02 11.24 1,500 15,640 10.427 10.24 10.24 11.00 10.02 11.24 1,500 10.427 -9.38%
2019-05-31 0 11.30 9.300 11.30 - - 0 0 - 11.30 9.300 11.30 - - 0 - 0.00%
2019-05-30 0 11.30 10.70 11.30 - - 0 0 - 11.30 10.70 11.30 - - 0 - 0.00%
2019-05-29 0 11.30 8.000 11.30 - - 0 0 - 11.30 8.000 11.30 - - 0 - -0.35%
2019-05-28 0 11.34 10.30 11.36 10.50 11.44 17,380 194,521 11.192 11.34 10.30 11.36 10.50 11.44 17,380 11.192 10.10%
2019-05-27 0 10.30 10.30 10.68 10.00 10.30 14,500 148,350 10.231 10.30 10.30 10.68 10.00 10.30 14,500 10.231 -4.63%
2019-05-24 0 10.80 9.090 10.80 - - 0 0 - 10.80 9.090 10.80 - - 0 - 0.00%
2019-05-23 0 10.80 10.80 11.36 10.46 10.46 7,500 78,450 10.460 10.80 10.80 11.36 10.46 10.46 7,500 10.460 -0.92%
2019-05-22 0 10.90 10.90 11.14 10.60 10.60 3,000 31,800 10.600 10.90 10.90 11.14 10.60 10.60 3,000 10.600 2.06%
2019-05-21 0 10.68 10.68 11.00 10.66 11.04 8,000 86,690 10.836 10.68 10.68 11.00 10.66 11.04 8,000 10.836 -6.15%
2019-05-20 0 11.38 11.38 11.40 11.38 11.44 6,500 74,290 11.429 11.38 11.38 11.40 11.38 11.44 6,500 11.429 -0.70%
2019-05-17 0 11.46 11.34 11.50 11.46 11.58 24,000 276,970 11.540 11.46 11.34 11.50 11.46 11.58 24,000 11.540 -0.52%
2019-05-16 0 11.52 11.52 11.60 11.48 11.84 6,000 70,010 11.668 11.52 11.52 11.60 11.48 11.84 6,000 11.668 -4.79%
2019-05-15 0 12.10 11.60 11.98 11.06 12.12 138,500 1,591,970 11.494 12.10 11.60 11.98 11.06 12.12 138,500 11.494 5.03%
2019-05-14 0 11.52 11.52 11.88 11.52 11.86 4,000 46,930 11.733 11.52 11.52 11.88 11.52 11.86 4,000 11.733 -4.00%
2019-05-10 0 12.00 11.48 12.00 11.40 12.00 3,500 41,100 11.743 12.00 11.48 12.00 11.40 12.00 3,500 11.743 6.19%
2019-05-09 0 11.30 11.30 11.94 11.20 11.20 2,000 22,400 11.200 11.30 11.30 11.94 11.20 11.20 2,000 11.200 -6.15%
2019-05-08 0 12.04 11.74 12.10 11.74 12.40 17,000 208,550 12.268 12.04 11.74 12.10 11.74 12.40 17,000 12.268 2.73%
2019-05-07 0 11.72 11.72 12.32 11.72 12.34 11,000 135,100 12.282 11.72 11.72 12.32 11.72 12.34 11,000 12.282 0.17%
2019-05-06 0 11.70 11.70 12.38 11.70 12.78 15,500 192,230 12.402 11.70 11.70 12.38 11.70 12.78 15,500 12.402 -2.50%
2019-05-03 0 12.00 11.86 12.78 11.38 12.88 13,000 158,090 12.161 12.00 11.86 12.78 11.38 12.88 13,000 12.161 3.27%
2019-05-02 0 11.62 11.62 11.80 11.52 12.04 24,000 285,060 11.878 11.62 11.62 11.80 11.52 12.04 24,000 11.878 -6.89%
2019-04-30 0 12.48 12.00 12.48 11.66 12.88 13,500 168,480 12.480 12.48 12.00 12.48 11.66 12.88 13,500 12.480 -0.79%
2019-04-29 0 12.58 12.48 12.58 11.00 22.00 5,251,500 84,610,270 16.112 12.58 12.48 12.58 11.00 22.00 5,251,500 16.112 0.64%
2019-04-26 0 12.50 9.110 12.80 9.060 12.80 71,000 661,385 9.3153 12.50 9.110 12.80 9.060 12.80 71,000 9.3153 26.14%
2019-04-25 0 9.910 9.910 10.50 9.790 10.04 25,000 247,715 9.9086 9.910 9.910 10.50 9.790 10.04 25,000 9.9086 -3.60%
2019-04-24 0 10.28 10.10 10.20 10.10 11.22 36,500 394,720 10.814 10.28 10.10 10.20 10.10 11.22 36,500 10.814 -8.21%
2019-04-23 0 11.20 11.20 11.64 11.00 12.60 305,000 3,453,560 11.323 11.20 11.20 11.64 11.00 12.60 305,000 11.323 -13.58%
2019-04-18 0 12.96 12.50 13.18 10.52 13.18 1,126,500 13,956,720 12.390 12.96 12.50 13.18 10.52 13.18 1,126,500 12.389 0.78%
2019-04-17 0 12.86 12.10 13.10 9.200 13.24 1,091,000 11,953,470 10.956 12.86 12.10 13.10 9.200 13.24 1,091,000 10.956 37.10%
2019-04-16 0 9.380 9.380 10.90 9.030 9.400 31,000 290,605 9.3744 9.380 9.380 10.90 9.030 9.400 31,000 9.3744 -6.20%
2019-04-15 0 10.00 5.530 10.38 10.00 10.60 34,500 360,910 10.461 10.00 5.530 10.38 10.00 10.60 34,500 10.461 -8.76%
2019-04-12 0 10.96 10.40 10.96 11.00 11.00 5,500 60,500 11.000 10.96 10.40 10.96 11.00 11.00 5,500 11.000 4.38%
2019-04-11 0 10.50 10.50 11.68 10.04 11.00 56,000 583,430 10.418 10.50 10.50 11.68 10.04 11.00 56,000 10.418 -4.55%
2019-04-10 0 11.00 11.00 11.70 10.60 12.18 39,000 432,840 11.099 11.00 11.00 11.70 10.60 12.18 39,000 11.098 -4.68%
2019-04-09 0 11.54 11.38 12.58 11.30 11.54 17,500 201,830 11.533 11.54 11.38 12.58 11.30 11.54 17,500 11.533 8.87%
2019-04-08 0 10.60 10.60 12.80 10.60 13.02 1,000 11,810 11.810 10.60 10.60 12.80 10.60 13.02 1,000 11.810 -18.59%
2019-04-04 0 13.02 13.02 13.92 10.60 13.00 26,000 313,060 12.041 13.02 13.02 13.92 10.60 13.00 26,000 12.041 21.00%
2019-04-03 0 10.76 10.70 10.72 10.72 13.48 64,500 769,000 11.923 10.76 10.70 10.72 10.72 13.48 64,500 11.922 -20.65%
2019-04-02 0 13.56 13.20 13.62 13.56 14.20 39,500 541,330 13.705 13.56 13.20 13.62 13.56 14.20 39,500 13.705 -4.64%
2019-04-01 0 14.22 14.08 14.22 14.00 14.98 5,500 79,080 14.378 14.22 14.08 14.22 14.00 14.98 5,500 14.378 -5.20%
2019-03-29 0 15.00 14.52 15.00 14.98 15.34 117,500 1,761,340 14.990 15.00 14.52 15.00 14.98 15.34 117,500 14.990 -2.34%
2019-03-28 0 15.36 15.02 15.36 15.02 15.54 3,500 53,610 15.317 15.36 15.02 15.36 15.02 15.54 3,500 15.317 1.05%
2019-03-27 0 15.20 15.00 15.26 15.00 15.64 13,000 196,520 15.117 15.20 15.00 15.26 15.00 15.64 13,000 15.117 -2.94%
2019-03-26 0 15.66 15.14 15.66 15.04 15.82 2,500 39,010 15.604 15.66 15.14 15.66 15.04 15.82 2,500 15.604 -1.14%
2019-03-25 0 15.84 15.32 15.84 15.30 16.08 39,500 613,570 15.533 15.84 15.32 15.84 15.30 16.08 39,500 15.533 -5.15%
2019-03-22 0 16.70 15.86 16.70 15.82 16.70 102,000 1,649,360 16.170 16.70 15.86 16.70 15.82 16.70 102,000 16.170 1.33%
2019-03-21 0 16.48 15.82 16.48 15.84 16.76 34,000 546,630 16.077 16.48 15.82 16.48 15.84 16.76 34,000 16.077 -1.67%
2019-03-20 0 16.76 15.90 16.76 15.90 16.96 21,000 342,360 16.303 16.76 15.90 16.76 15.90 16.96 21,000 16.303 1.09%
2019-03-19 0 16.58 15.54 16.60 15.54 17.00 75,500 1,243,490 16.470 16.58 15.54 16.60 15.54 17.00 75,500 16.470 -2.93%
2019-03-18 0 17.08 15.52 17.08 15.00 17.10 100,000 1,576,940 15.769 17.08 15.52 17.08 15.00 17.10 100,000 15.769 2.40%
2019-03-15 0 16.68 16.28 16.66 16.00 17.00 106,000 1,778,480 16.778 16.68 16.28 16.66 16.00 17.00 106,000 16.778 -0.12%
2019-03-14 0 16.70 16.32 16.72 16.32 17.18 76,500 1,276,410 16.685 16.70 16.32 16.72 16.32 17.18 76,500 16.685 -1.88%
2019-03-13 0 17.02 16.36 17.02 16.40 17.60 136,000 2,325,220 17.097 17.02 16.36 17.02 16.40 17.60 136,000 17.097 -1.62%
2019-03-12 0 17.30 17.00 17.20 16.70 17.80 130,000 2,239,590 17.228 17.30 17.00 17.20 16.70 17.80 130,000 17.228 -0.35%
2019-03-11 0 17.36 16.68 17.34 16.20 18.20 105,500 1,804,240 17.102 17.36 16.68 17.34 16.20 18.20 105,500 17.102 4.20%
2019-03-08 0 16.66 16.40 16.66 16.40 17.38 115,000 1,945,680 16.919 16.66 16.40 16.66 16.40 17.38 115,000 16.919 -3.36%
2019-03-07 0 17.24 16.28 17.24 15.80 17.56 133,500 2,191,520 16.416 17.24 16.28 17.24 15.80 17.56 133,500 16.416 2.62%
2019-03-06 0 16.80 16.30 16.80 16.00 17.10 118,500 1,981,950 16.725 16.80 16.30 16.80 16.00 17.10 118,500 16.725 -1.06%
2019-03-05 0 16.98 16.38 16.70 16.20 17.12 117,000 1,970,150 16.839 16.98 16.38 16.70 16.20 17.12 117,000 16.839 1.80%
2019-03-04 0 16.68 16.30 16.72 16.00 17.90 334,363 5,625,119 16.823 16.68 16.30 16.72 16.00 17.90 334,363 16.823 -15.59%
2019-03-01 0 19.76 15.68 19.76 14.60 20.00 344,500 5,275,430 15.313 19.76 15.68 19.76 14.60 20.00 344,500 15.313 26.02%
2019-02-28 0 15.68 15.20 15.68 13.98 15.94 81,000 1,192,220 14.719 15.68 15.20 15.68 13.98 15.94 81,000 14.719 3.16%
2019-02-27 0 15.20 12.50 15.20 14.50 15.88 72,500 1,133,080 15.629 15.20 12.50 15.20 14.50 15.88 72,500 15.629 -2.81%
2019-02-26 0 15.64 15.28 15.64 15.10 15.88 81,000 1,261,870 15.579 15.64 15.28 15.64 15.10 15.88 81,000 15.579 0.26%
2019-02-25 0 15.60 14.62 15.52 14.62 15.70 164,000 2,497,770 15.230 15.60 14.62 15.52 14.62 15.70 164,000 15.230 0.39%
2019-02-22 0 15.54 15.28 15.56 15.00 15.84 72,500 1,113,650 15.361 15.54 15.28 15.56 15.00 15.84 72,500 15.361 -2.26%
2019-02-21 0 15.90 15.20 15.90 15.08 16.06 137,500 2,152,350 15.654 15.90 15.20 15.90 15.08 16.06 137,500 15.653 0.13%
2019-02-20 0 15.88 15.58 15.88 15.44 16.00 129,000 2,050,610 15.896 15.88 15.58 15.88 15.44 16.00 129,000 15.896 0.13%
2019-02-19 0 15.86 15.36 15.86 14.60 16.00 125,000 1,963,870 15.711 15.86 15.36 15.86 14.60 16.00 125,000 15.711 2.45%
2019-02-18 0 15.48 15.04 15.48 14.58 15.48 198,500 2,976,450 14.995 15.48 15.04 15.48 14.58 15.48 198,500 14.995 2.52%
2019-02-15 0 15.10 14.20 15.10 12.74 15.50 425,500 6,034,320 14.182 15.10 14.20 15.10 12.74 15.50 425,500 14.182 14.57%
2019-02-14 0 13.18 12.98 13.18 11.78 13.46 433,000 5,471,630 12.637 13.18 12.98 13.18 11.78 13.46 433,000 12.637 8.21%
2019-02-13 0 12.18 12.02 12.10 11.90 22.00 183,000 2,295,610 12.544 12.18 12.02 12.10 11.90 22.00 183,000 12.544 1.50%
2019-02-12 0 12.00 11.60 12.00 11.70 12.00 47,000 558,320 11.879 12.00 11.60 12.00 11.70 12.00 47,000 11.879 1.35%
2019-02-11 0 11.84 11.42 11.84 11.32 12.00 50,500 583,400 11.553 11.84 11.42 11.84 11.32 12.00 50,500 11.552 2.07%
2019-02-08 0 11.60 11.30 11.60 11.20 12.00 121,500 1,393,020 11.465 11.60 11.30 11.60 11.20 12.00 121,500 11.465 0.87%
2019-02-04 0 11.50 11.10 11.50 11.00 11.50 7,000 79,350 11.336 11.50 11.10 11.50 11.00 11.50 7,000 11.336 2.86%
2019-02-01 0 11.18 11.00 11.18 10.54 11.26 26,000 280,180 10.776 11.18 11.00 11.18 10.54 11.26 26,000 10.776 0.36%
2019-01-31 0 11.14 10.72 11.16 10.72 11.30 88,500 993,260 11.223 11.14 10.72 11.16 10.72 11.30 88,500 11.223 3.34%
2019-01-30 0 10.78 10.34 10.76 10.46 11.04 146,500 1,616,590 11.035 10.78 10.34 10.76 10.46 11.04 146,500 11.035 0.00%
2019-01-29 0 10.78 10.14 11.08 10.00 11.00 27,500 294,240 10.700 10.78 10.14 11.08 10.00 11.00 27,500 10.700 1.51%
2019-01-28 0 10.62 10.06 10.62 9.750 10.68 95,500 973,625 10.195 10.62 10.06 10.62 9.750 10.68 95,500 10.195 1.53%
2019-01-25 0 10.46 10.16 10.46 10.10 10.48 47,500 492,180 10.362 10.46 10.16 10.46 10.10 10.48 47,500 10.362 -0.19%
2019-01-24 0 10.48 10.22 10.48 10.20 11.18 20,000 211,730 10.587 10.48 10.22 10.48 10.20 11.18 20,000 10.587 -2.42%
2019-01-23 0 10.74 10.20 10.74 10.50 11.02 31,000 332,110 10.713 10.74 10.20 10.74 10.50 11.02 31,000 10.713 -2.72%
2019-01-22 0 11.04 10.84 11.04 10.40 11.36 18,000 197,190 10.955 11.04 10.84 11.04 10.40 11.36 18,000 10.955 -2.65%
2019-01-21 0 11.34 10.48 11.28 10.48 11.54 82,000 880,110 10.733 11.34 10.48 11.28 10.48 11.54 82,000 10.733 3.28%
2019-01-18 0 10.98 10.42 11.02 10.44 11.78 147,500 1,614,300 10.944 10.98 10.42 11.02 10.44 11.78 147,500 10.944 -5.34%
2019-01-17 0 11.60 11.20 11.60 11.32 11.78 55,500 640,860 11.547 11.60 11.20 11.60 11.32 11.78 55,500 11.547 0.52%
2019-01-16 0 11.54 11.32 11.58 11.32 11.74 112,500 1,295,570 11.516 11.54 11.32 11.58 11.32 11.74 112,500 11.516 -1.87%
2019-01-15 0 11.76 11.42 11.76 11.34 11.94 321,000 3,726,350 11.609 11.76 11.42 11.76 11.34 11.94 321,000 11.609 0.00%
2019-01-14 0 11.76 11.48 11.76 11.54 11.94 148,000 1,736,850 11.736 11.76 11.48 11.76 11.54 11.94 148,000 11.735 -0.17%
2019-01-11 0 11.78 11.40 11.78 11.40 11.94 203,500 2,383,740 11.714 11.78 11.40 11.78 11.40 11.94 203,500 11.714 -1.51%
2019-01-10 0 11.96 11.68 11.96 11.32 11.96 302,000 3,531,560 11.694 11.96 11.68 11.96 11.32 11.96 302,000 11.694 2.05%
2019-01-09 0 11.72 11.66 11.80 11.62 12.00 219,000 2,583,250 11.796 11.72 11.66 11.80 11.62 12.00 219,000 11.796 -1.84%
2019-01-08 0 11.94 11.74 11.96 11.54 12.08 341,000 4,029,200 11.816 11.94 11.74 11.96 11.54 12.08 341,000 11.816 -0.67%
2019-01-07 0 12.02 11.76 12.04 11.70 12.08 357,000 4,246,110 11.894 12.02 11.76 12.04 11.70 12.08 357,000 11.894 0.50%
2019-01-04 0 11.96 11.80 11.96 11.74 12.10 213,000 2,540,790 11.929 11.96 11.80 11.96 11.74 12.10 213,000 11.929 -1.16%
2019-01-03 0 12.10 11.80 12.10 11.48 12.16 271,000 3,220,570 11.884 12.10 11.80 12.10 11.48 12.16 271,000 11.884 1.00%
2019-01-02 0 11.98 11.42 11.98 11.36 11.98 222,000 2,564,170 11.550 11.98 11.42 11.98 11.36 11.98 222,000 11.550 1.70%
2018-12-31 0 11.78 11.50 11.78 11.34 12.16 174,500 2,053,800 11.770 11.78 11.50 11.78 11.34 12.16 174,500 11.770 -3.28%
2018-12-28 0 12.18 11.58 12.18 11.22 13.80 116,000 1,380,070 11.897 12.18 11.58 12.18 11.22 13.80 116,000 11.897 1.50%
2018-12-27 0 12.00 11.80 12.00 10.96 12.20 312,000 3,589,050 11.503 12.00 11.80 12.00 10.96 12.20 312,000 11.503 1.35%
2018-12-24 0 11.84 11.82 12.08 11.78 12.40 326,000 3,922,800 12.033 11.84 11.82 12.08 11.78 12.40 326,000 12.033 -4.05%
2018-12-21 0 12.34 12.10 12.34 10.00 12.78 1,114,000 13,134,250 11.790 12.34 12.10 12.34 10.00 12.78 1,114,000 11.790 13.21%
2018-12-20 0 10.90 10.42 10.96 10.20 11.00 175,000 1,868,390 10.677 10.90 10.42 10.96 10.20 11.00 175,000 10.677 4.81%
2018-12-19 0 10.40 9.850 10.40 9.850 10.40 119,000 1,197,425 10.062 10.40 9.850 10.40 9.850 10.40 119,000 10.062 4.52%
2018-12-18 0 9.950 9.950 9.990 8.800 9.990 149,500 1,417,260 9.4800 9.950 9.950 9.990 8.800 9.990 149,500 9.4800 11.80%
2018-12-17 0 8.900 7.000 9.000 8.300 9.110 3,000 26,355 8.7850 8.900 7.000 9.000 8.300 9.110 3,000 8.7850 -2.20%
2018-12-14 0 9.100 8.200 9.100 8.000 9.800 101,000 854,815 8.4635 9.100 8.200 9.100 8.000 9.800 101,000 8.4635 4.12%
2018-12-13 0 8.740 8.440 8.700 8.430 9.790 221,500 1,968,105 8.8853 8.740 8.440 8.700 8.430 9.790 221,500 8.8853 -6.92%
2018-12-12 0 9.390 9.020 9.390 8.610 9.400 111,500 1,025,845 9.2004 9.390 9.020 9.390 8.610 9.400 111,500 9.2004 2.18%
2018-12-11 0 9.190 8.890 9.190 8.510 12.00 96,000 917,515 9.5574 9.190 8.890 9.190 8.510 12.00 96,000 9.5574 -3.06%
2018-12-10 0 9.480 8.930 9.480 8.500 9.990 9,000 82,290 9.1433 9.480 8.930 9.480 8.500 9.990 9,000 9.1433 1.94%
2018-12-07 0 9.300 9.100 9.200 9.000 10.80 80,500 808,985 10.050 9.300 9.100 9.200 9.000 10.80 80,500 10.050 -5.87%
2018-12-06 0 9.880 9.080 9.880 8.410 11.80 289,500 2,901,920 10.024 9.880 9.080 9.880 8.410 11.80 289,500 10.024 7.63%
2018-12-05 0 9.180 8.660 9.180 8.500 9.300 6,000 53,550 8.9250 9.180 8.660 9.180 8.500 9.300 6,000 8.9250 -5.17%
2018-12-04 0 9.680 9.000 9.680 9.200 10.00 105,000 983,215 9.3640 9.680 9.000 9.680 9.200 10.00 105,000 9.3640 -6.02%
2018-12-03 0 10.30 9.300 10.30 8.600 10.30 352,500 3,382,375 9.5954 10.30 9.300 10.30 8.600 10.30 352,500 9.5954 7.40%
2018-11-30 0 9.590 9.050 9.590 8.400 9.590 560,500 5,205,230 9.2868 9.590 9.050 9.590 8.400 9.590 560,500 9.2868 7.15%
2018-11-29 0 8.950 8.600 8.950 8.000 9.000 511,000 4,270,805 8.3577 8.950 8.600 8.950 8.000 9.000 511,000 8.3577 11.87%
2018-11-28 0 8.000 8.000 8.300 5.450 8.800 659,000 5,167,170 7.8409 8.000 8.000 8.300 5.450 8.800 659,000 7.8409 51.80%
2018-11-27 0 5.270 5.270 5.940 5.060 5.950 187,000 980,700 5.2444 5.270 5.270 5.940 5.060 5.950 187,000 5.2444 -7.87%
2018-11-26 0 5.720 5.720 6.000 5.720 6.000 21,500 126,115 5.8658 5.720 5.720 6.000 5.720 6.000 21,500 5.8658 0.00%
2018-11-23 0 5.720 5.720 6.180 5.700 6.200 119,000 699,235 5.8759 5.720 5.720 6.180 5.700 6.200 119,000 5.8759 -0.35%
2018-11-22 0 5.740 5.730 6.190 5.050 6.550 628,000 3,654,620 5.8195 5.740 5.730 6.190 5.050 6.550 628,000 5.8195 5.71%
2018-11-21 0 5.430 5.430 5.690 4.810 5.680 350,000 1,872,125 5.3489 5.430 5.430 5.690 4.810 5.680 350,000 5.3489 3.43%
2018-11-20 0 5.250 5.210 5.580 4.880 5.580 369,500 1,969,920 5.3313 5.250 5.210 5.580 4.880 5.580 369,500 5.3313 -2.78%
2018-11-19 0 5.400 5.400 5.700 5.000 5.930 536,500 2,939,330 5.4787 5.400 5.400 5.700 5.000 5.930 536,500 5.4787 8.00%
2018-11-16 0 5.000 5.000 5.200 3.910 5.900 960,000 4,815,490 5.0161 5.000 5.000 5.200 3.910 5.900 960,000 5.0161 31.23%
2018-11-15 0 3.810 3.800 4.800 3.810 3.810 12,000 50,550 4.2125 3.810 3.800 4.800 3.810 3.810 12,000 4.2125 0.26%
2018-11-14 0 3.800 3.800 4.490 3.800 3.880 471,500 1,813,100 3.8454 3.800 3.800 4.490 3.800 3.880 471,500 3.8454 0.53%
2018-11-13 0 3.780 3.770 4.300 3.490 4.000 5,500 21,565 3.9209 3.780 3.770 4.300 3.490 4.000 5,500 3.9209 -2.07%
2018-11-12 0 3.860 3.860 4.440 3.820 3.840 52,000 199,610 3.8387 3.860 3.860 4.440 3.820 3.840 52,000 3.8387 1.31%
2018-11-09 0 3.810 3.810 4.350 - - 0 0 - 3.810 3.810 4.350 - - 0 - 0.26%
2018-11-08 0 3.800 3.770 4.440 3.800 3.800 13,500 51,300 3.8000 3.800 3.770 4.440 3.800 3.800 13,500 3.8000 -2.81%
2018-11-07 0 3.910 3.910 4.440 3.900 4.190 1,500 6,045 4.0300 3.910 3.910 4.440 3.900 4.190 1,500 4.0300 -6.68%
2018-11-06 0 4.190 4.190 4.390 4.050 4.190 52,000 212,545 4.0874 4.190 4.190 4.390 4.050 4.190 52,000 4.0874 2.95%
2018-11-05 0 4.070 3.910 4.400 4.070 4.070 10,500 42,735 4.0700 4.070 3.910 4.400 4.070 4.070 10,500 4.0700 0.00%
2018-11-02 0 4.070 4.070 4.510 3.850 4.110 11,500 46,640 4.0557 4.070 4.070 4.510 3.850 4.110 11,500 4.0557 0.00%
2018-11-01 0 4.070 4.070 4.300 3.930 4.070 10,500 42,195 4.0186 4.070 4.070 4.300 3.930 4.070 10,500 4.0186 0.00%
2018-10-31 0 4.070 4.070 4.200 3.700 4.070 10,000 40,190 4.0190 4.070 4.070 4.200 3.700 4.070 10,000 4.0190 3.83%
2018-10-30 0 3.920 3.920 4.380 3.880 3.920 5,000 19,440 3.8880 3.920 3.920 4.380 3.880 3.920 5,000 3.8880 0.51%
2018-10-29 0 3.900 3.900 4.400 3.900 4.000 10,000 39,850 3.9850 3.900 3.900 4.400 3.900 4.000 10,000 3.9850 2.63%
2018-10-26 0 3.800 3.700 4.150 3.700 4.500 67,000 270,330 4.0348 3.800 3.700 4.150 3.700 4.500 67,000 4.0348 72.73%
2018-10-25 0 2.200 2.310 4.510 2.110 4.280 9,000 36,775 4.0861 2.200 2.310 4.510 2.110 4.280 9,000 4.0861 -47.62%
2018-10-24 0 4.200 4.200 4.510 4.050 4.050 1,500 6,075 4.0500 4.200 4.200 4.510 4.050 4.050 1,500 4.0500 3.70%
2018-10-23 0 4.050 4.050 4.500 3.820 3.850 13,000 49,690 3.8223 4.050 4.050 4.500 3.820 3.850 13,000 3.8223 3.85%
2018-10-22 0 3.900 3.900 4.100 3.900 4.000 3,000 11,950 3.9833 3.900 3.900 4.100 3.900 4.000 3,000 3.9833 -2.74%
2018-10-19 0 4.010 4.010 4.020 4.000 4.020 23,000 92,215 4.0093 4.010 4.010 4.020 4.000 4.020 23,000 4.0093 -0.25%
2018-10-18 0 4.020 4.020 4.030 4.020 4.020 10,000 40,200 4.0200 4.020 4.020 4.030 4.020 4.020 10,000 4.0200 -0.50%
2018-10-16 0 4.040 4.030 4.040 4.030 4.130 45,000 181,510 4.0336 4.040 4.030 4.040 4.030 4.130 45,000 4.0336 -1.22%
2018-10-15 0 4.090 4.090 4.100 4.090 4.140 20,000 81,825 4.0913 4.090 4.090 4.100 4.090 4.140 20,000 4.0913 -1.21%
2018-10-12 0 4.140 4.140 4.150 4.140 4.220 43,000 178,060 4.1409 4.140 4.140 4.150 4.140 4.220 43,000 4.1409 -1.90%
2018-10-11 0 4.220 4.220 4.230 4.220 4.220 65,000 274,300 4.2200 4.220 4.220 4.230 4.220 4.220 65,000 4.2200 -1.63%
2018-10-10 0 4.290 4.290 4.300 4.290 4.400 19,000 81,585 4.2939 4.290 4.290 4.300 4.290 4.400 19,000 4.2939 -1.15%
2018-10-09 0 4.340 4.340 4.350 4.340 4.480 70,000 304,100 4.3443 4.340 4.340 4.350 4.340 4.480 70,000 4.3443 -3.12%
2018-10-08 0 4.480 4.480 4.490 4.480 4.700 36,500 163,750 4.4863 4.480 4.480 4.490 4.480 4.700 36,500 4.4863 -0.44%
2018-10-05 0 4.500 4.400 4.500 4.700 4.750 121,000 573,630 4.7407 4.500 4.400 4.500 4.700 4.750 121,000 4.7407 -5.26%
2018-10-04 0 4.750 4.740 4.750 4.400 4.990 449,800 2,145,347 4.7696 4.750 4.740 4.750 4.400 4.990 449,800 4.7696 7.95%
2018-10-03 0 4.400 4.100 4.400 3.900 4.400 80,000 329,360 4.1170 4.400 4.100 4.400 3.900 4.400 80,000 4.1170 10.00%
2018-10-02 0 4.000 4.000 4.100 3.910 4.000 22,500 88,470 3.9320 4.000 4.000 4.100 3.910 4.000 22,500 3.9320 2.56%
2018-09-28 0 3.900 3.900 4.060 3.800 4.080 41,000 161,270 3.9334 3.900 3.900 4.060 3.800 4.080 41,000 3.9334 -4.65%
2018-09-27 0 4.090 4.020 4.090 3.860 4.190 184,500 731,865 3.9667 4.090 4.020 4.090 3.860 4.190 184,500 3.9667 5.96%
2018-09-26 0 3.860 3.860 3.950 3.730 4.760 537,000 2,304,240 4.2909 3.860 3.860 3.950 3.730 4.760 537,000 4.2909 -8.10%
2018-09-24 0 4.200 4.180 4.370 4.200 7.800 702,300 3,434,680 4.8906 4.200 4.180 4.370 4.200 7.800 702,300 4.8906 -47.50%
2018-09-21 0 8.000 7.600 8.000 5.450 10.00 976,000 8,209,990 8.4119 8.000 7.600 8.000 5.450 10.00 976,000 8.4119 -9.09%
2018-09-20 0 8.800 8.890 8.900 3.700 8.890 307,000 1,963,720 6.3965 8.800 8.890 8.900 3.700 8.890 307,000 6.3965 137.84%
2018-09-19 0 3.700 3.700 3.910 3.700 3.710 23,500 87,020 3.7030 3.700 3.700 3.910 3.700 3.710 23,500 3.7030 1.09%
2018-09-18 0 3.660 3.650 3.970 3.510 4.000 144,500 556,950 3.8543 3.660 3.650 3.970 3.510 4.000 144,500 3.8543 14.38%
2018-09-17 0 3.200 3.100 3.300 2.850 3.600 92,000 300,690 3.2684 3.200 3.100 3.300 2.850 3.600 92,000 3.2684 44.14%
2018-09-14 0 2.220 2.500 2.600 1.250 4.080 132,500 387,000 2.9208 2.220 2.500 2.600 1.250 4.080 132,500 2.9208 -40.00%
2018-09-13 0 3.700 3.700 3.950 3.700 5.000 244,000 1,004,780 4.1180 3.700 3.700 3.950 3.700 5.000 244,000 4.1180 -27.45%
2018-09-12 0 5.100 5.000 5.100 5.000 6.700 16,000 89,765 5.6103 5.100 5.000 5.100 5.000 6.700 16,000 5.6103 -29.17%
2018-09-11 0 7.200 5.080 7.200 - - 500 3,655 7.3100 7.200 5.080 7.200 - - 500 7.3100 -4.64%
2018-09-10 0 7.550 7.000 7.800 6.600 8.900 71,500 524,745 7.3391 7.550 7.000 7.800 6.600 8.900 71,500 7.3391 -24.50%
2018-09-07 0 10.00 7.500 10.00 6.000 12.00 154,000 1,104,565 7.1725 10.00 7.500 10.00 6.000 12.00 154,000 7.1725 51.52%
2018-09-06 0 6.600 7.000 7.100 4.060 7.100 14,000 71,800 5.1286 6.600 7.000 7.100 4.060 7.100 14,000 5.1286 63.77%
2018-09-05 0 4.030 4.030 4.600 3.980 4.150 82,500 328,855 3.9861 4.030 4.030 4.600 3.980 4.150 82,500 3.9861 6.33%
2018-09-04 0 3.790 3.790 3.950 3.790 3.790 1,500 5,685 3.7900 3.790 3.790 3.950 3.790 3.790 1,500 3.7900 5.57%
2018-09-03 0 3.590 3.590 3.790 3.590 3.590 7,000 25,130 3.5900 3.590 3.590 3.790 3.590 3.590 7,000 3.5900 0.84%
2018-08-31 0 3.560 3.560 3.800 3.310 3.800 13,000 47,990 3.6915 3.560 3.560 3.800 3.310 3.800 13,000 3.6915 2.59%
2018-08-30 0 3.470 3.470 3.800 3.300 3.900 6,500 22,900 3.5231 3.470 3.470 3.800 3.300 3.900 6,500 3.5231 -0.57%
2018-08-29 0 3.490 3.490 3.800 3.050 4.000 34,500 121,760 3.5293 3.490 3.490 3.800 3.050 4.000 34,500 3.5293 7.72%
2018-08-28 0 3.240 3.240 3.380 3.210 3.380 325,000 1,071,105 3.2957 3.240 3.240 3.380 3.210 3.380 325,000 3.2957 0.62%
2018-08-27 0 3.220 3.220 3.380 - - 0 0 - 3.220 3.220 3.380 - - 0 - 0.31%
2018-08-24 0 3.210 3.210 3.390 2.800 3.380 144,000 484,350 3.3635 3.210 3.210 3.390 2.800 3.380 144,000 3.3635 3.22%
2018-08-23 0 3.110 3.110 3.260 3.000 3.290 14,500 45,360 3.1283 3.110 3.110 3.260 3.000 3.290 14,500 3.1283 3.67%
2018-08-22 0 3.000 3.000 3.190 2.980 3.300 88,000 278,635 3.1663 3.000 3.000 3.190 2.980 3.300 88,000 3.1663 7.53%
2018-08-21 0 2.790 2.790 2.900 2.490 2.830 9,000 22,820 2.5356 2.790 2.790 2.900 2.490 2.830 9,000 2.5356 4.89%
2018-08-20 0 2.660 2.660 3.290 2.490 2.900 1,000 2,695 2.6950 2.660 2.660 3.290 2.490 2.900 1,000 2.6950 -0.37%
2018-08-17 0 2.670 2.670 3.180 2.580 3.030 14,500 40,625 2.8017 2.670 2.670 3.180 2.580 3.030 14,500 2.8017 -10.10%
2018-08-16 0 2.970 2.970 3.280 2.780 3.200 7,000 20,855 2.9793 2.970 2.970 3.280 2.780 3.200 7,000 2.9793 -4.19%
2018-08-15 0 3.100 3.100 3.200 2.920 3.280 38,500 121,220 3.1486 3.100 3.100 3.200 2.920 3.280 38,500 3.1486 -0.32%
2018-08-14 0 3.110 3.110 3.260 3.020 3.310 490,500 1,582,720 3.2267 3.110 3.110 3.260 3.020 3.310 490,500 3.2267 3.32%
2018-08-13 0 3.010 3.010 3.300 3.010 3.090 11,500 34,695 3.0170 3.010 3.010 3.300 3.010 3.090 11,500 3.0170 -2.59%
2018-08-10 0 3.090 3.090 3.300 3.010 3.240 47,500 147,185 3.0986 3.090 3.090 3.300 3.010 3.240 47,500 3.0986 -0.64%
2018-08-09 0 3.110 3.110 3.290 3.100 3.100 33,500 103,850 3.1000 3.110 3.110 3.290 3.100 3.100 33,500 3.1000 0.65%
2018-08-08 0 3.090 3.090 3.320 3.080 3.350 124,500 403,580 3.2416 3.090 3.090 3.320 3.080 3.350 124,500 3.2416 0.98%
2018-08-07 0 3.060 3.060 3.360 3.010 3.010 6,000 18,060 3.0100 3.060 3.060 3.360 3.010 3.010 6,000 3.0100 0.00%
2018-08-06 0 3.060 3.060 3.360 3.000 3.260 4,000 12,530 3.1325 3.060 3.060 3.360 3.000 3.260 4,000 3.1325 -3.47%
2018-08-03 0 3.170 3.170 3.380 2.860 3.380 190,500 605,235 3.1771 3.170 3.170 3.380 2.860 3.380 190,500 3.1771 12.01%
2018-08-02 0 2.830 2.820 2.830 2.660 3.090 160,000 472,055 2.9503 2.830 2.820 2.830 2.660 3.090 160,000 2.9503 6.39%
2018-08-01 0 2.660 2.200 3.000 - - 0 0 - 2.660 2.200 3.000 - - 0 - 0.00%
2018-07-31 0 2.660 1.920 3.000 - - 0 0 - 2.660 1.920 3.000 - - 0 - 0.00%
2018-07-30 0 2.660 1.920 3.000 - - 0 0 - 2.660 1.920 3.000 - - 0 - 0.00%
2018-07-27 0 2.660 2.200 2.660 - - 0 0 - 2.660 2.200 2.660 - - 0 - 0.00%
2018-07-26 0 2.660 2.660 3.000 - - 0 0 - 2.660 2.660 3.000 - - 0 - 6.83%
2018-07-25 0 2.490 2.490 3.000 - - 0 0 - 2.490 2.490 3.000 - - 0 - 7.33%
2018-07-24 0 2.320 2.320 3.000 2.120 2.120 4,500 9,540 2.1200 2.320 2.320 3.000 2.120 2.120 4,500 2.1200 6.91%
2018-07-23 0 2.170 2.170 2.400 2.170 2.220 6,000 13,245 2.2075 2.170 2.170 2.400 2.170 2.220 6,000 2.2075 -10.33%
2018-07-20 0 2.420 2.220 2.420 - - 0 0 - 2.420 2.220 2.420 - - 0 - 0.00%
2018-07-19 0 2.420 2.220 2.420 - - 0 0 - 2.420 2.220 2.420 - - 0 - -2.42%
2018-07-18 0 2.480 2.220 2.600 - - 0 0 - 2.480 2.220 2.600 - - 0 - 0.00%
2018-07-17 0 2.480 2.480 2.700 2.240 2.800 4,000 9,985 2.4963 2.480 2.480 2.700 2.240 2.800 4,000 2.4963 1.22%
2018-07-16 0 2.450 2.240 3.000 - - 0 0 - 2.450 2.240 3.000 - - 0 - 0.00%
2018-07-13 0 2.450 2.240 2.500 - - 0 0 - 2.450 2.240 2.500 - - 0 - 0.00%
2018-07-12 0 2.450 2.450 3.000 2.250 2.250 6,000 13,500 2.2500 2.450 2.450 3.000 2.250 2.250 6,000 2.2500 -1.21%
2018-07-11 0 2.480 2.480 3.180 2.090 2.090 4,000 8,360 2.0900 2.480 2.480 3.180 2.090 2.090 4,000 2.0900 15.35%
2018-07-10 0 2.150 2.150 2.330 2.080 2.080 2,000 4,160 2.0800 2.150 2.150 2.330 2.080 2.080 2,000 2.0800 -9.66%
2018-07-09 0 2.380 2.040 2.420 - - 0 0 - 2.380 2.040 2.420 - - 0 - 0.00%
2018-07-06 0 2.380 2.090 2.480 - - 0 0 - 2.380 2.090 2.480 - - 0 - 0.00%
2018-07-05 0 2.380 2.120 3.180 - - 0 0 - 2.380 2.120 3.180 - - 0 - 0.00%
2018-07-04 0 2.380 2.380 2.490 1.950 2.380 11,500 25,620 2.2278 2.380 2.380 2.490 1.950 2.380 11,500 2.2278 -4.03%
2018-07-03 0 2.480 2.480 3.180 - - 0 0 - 2.480 2.480 3.180 - - 0 - 8.77%
2018-06-29 0 2.280 2.150 3.170 - - 0 0 - 2.280 2.150 3.170 - - 0 - 0.00%
2018-06-28 0 2.280 2.280 2.990 - - 0 0 - 2.280 2.280 2.990 - - 0 - 0.00%
2018-06-27 0 2.280 2.210 2.280 2.280 2.400 30,000 69,600 2.3200 2.280 2.210 2.280 2.280 2.400 30,000 2.3200 -6.17%
2018-06-26 0 2.430 2.430 3.000 2.420 2.420 3,000 7,260 2.4200 2.430 2.430 3.000 2.420 2.420 3,000 2.4200 -14.13%
2018-06-25 0 2.830 2.420 2.830 - - 0 0 - 2.830 2.420 2.830 - - 0 - 0.00%
2018-06-22 0 2.830 2.650 3.000 - - 0 0 - 2.830 2.650 3.000 - - 0 - 0.00%
2018-06-21 0 2.830 2.830 2.850 - - 0 0 - 2.830 2.830 2.850 - - 0 - 6.79%
2018-06-20 0 2.650 2.650 2.900 2.630 2.630 1,000 2,630 2.6300 2.650 2.650 2.900 2.630 2.630 1,000 2.6300 -7.99%
2018-06-19 0 2.880 2.630 3.120 - - 0 0 - 2.880 2.630 3.120 - - 0 - 0.00%
2018-06-15 0 2.880 2.650 2.880 - - 0 0 - 2.880 2.650 2.880 - - 0 - -0.69%
2018-06-14 0 2.900 2.900 3.180 2.700 2.700 7,500 20,250 2.7000 2.900 2.900 3.180 2.700 2.700 7,500 2.7000 8.21%
2018-06-13 0 2.680 2.680 2.980 2.680 2.680 2,500 6,700 2.6800 2.680 2.680 2.980 2.680 2.680 2,500 2.6800 0.00%
2018-06-12 0 2.680 2.680 3.180 - - 0 0 - 2.680 2.680 3.180 - - 0 - 0.00%
2018-06-11 0 2.680 2.680 3.180 - - 0 0 - 2.680 2.680 3.180 - - 0 - 1.13%
2018-06-08 0 2.650 2.650 2.950 - - 0 0 - 2.650 2.650 2.950 - - 0 - 0.00%
2018-06-07 0 2.650 2.650 2.800 - - 0 0 - 2.650 2.650 2.800 - - 0 - 0.00%
2018-06-06 0 2.650 2.650 2.950 - - 0 0 - 2.650 2.650 2.950 - - 0 - 0.00%
2018-06-05 0 2.650 2.650 3.170 - - 0 0 - 2.650 2.650 3.170 - - 0 - 0.00%
2018-06-04 0 2.650 2.650 2.790 2.580 2.650 7,500 19,465 2.5953 2.650 2.650 2.790 2.580 2.650 7,500 2.5953 -7.99%
2018-06-01 0 2.880 2.580 3.000 2.880 2.890 10,000 28,810 2.8810 2.880 2.580 3.000 2.880 2.890 10,000 2.8810 0.70%
2018-05-31 0 2.860 2.760 2.860 2.900 2.900 5,500 15,950 2.9000 2.860 2.760 2.860 2.900 2.900 5,500 2.9000 7.92%
2018-05-30 0 2.650 2.650 2.950 - - 0 0 - 2.650 2.650 2.950 - - 0 - 1.92%
2018-05-29 0 2.600 2.600 3.180 - - 0 0 - 2.600 2.600 3.180 - - 0 - 1.96%
2018-05-28 0 2.550 2.550 3.180 - - 0 0 - 2.550 2.550 3.180 - - 0 - 0.00%
2018-05-25 0 2.550 2.550 3.180 2.550 2.550 2,000 5,100 2.5500 2.550 2.550 3.180 2.550 2.550 2,000 2.5500 -2.67%
2018-05-24 0 2.620 2.610 2.920 - - 0 0 - 2.620 2.610 2.920 - - 0 - 0.00%
2018-05-23 0 2.620 2.620 2.800 2.620 2.700 16,500 44,150 2.6758 2.620 2.620 2.800 2.620 2.700 16,500 2.6758 -0.38%
2018-05-21 0 2.630 2.630 2.700 2.620 2.640 3,500 9,195 2.6271 2.630 2.630 2.700 2.620 2.640 3,500 2.6271 -0.38%
2018-05-18 0 2.640 2.640 3.100 2.610 2.620 13,000 34,030 2.6177 2.640 2.640 3.100 2.610 2.620 13,000 2.6177 1.54%
2018-05-17 0 2.600 2.600 3.180 2.600 2.760 16,000 42,570 2.6606 2.600 2.600 3.180 2.600 2.760 16,000 2.6606 -7.14%
2018-05-16 0 2.800 2.800 3.000 - - 0 0 - 2.800 2.800 3.000 - - 0 - 0.00%
2018-05-15 0 2.800 2.700 3.180 2.800 2.800 2,000 5,600 2.8000 2.800 2.700 3.180 2.800 2.800 2,000 2.8000 0.00%
2018-05-14 0 2.800 2.800 3.180 - - 0 0 - 2.800 2.800 3.180 - - 0 - 3.70%
2018-05-11 0 2.700 2.700 2.790 2.700 2.700 6,000 16,200 2.7000 2.700 2.700 2.790 2.700 2.700 6,000 2.7000 -6.25%
2018-05-10 0 2.880 2.700 2.900 2.880 2.880 10,000 28,800 2.8800 2.880 2.700 2.900 2.880 2.880 10,000 2.8800 -8.57%
2018-05-09 0 3.150 2.680 3.150 - - 0 0 - 3.150 2.680 3.150 - - 0 - -0.63%
2018-05-08 0 3.170 2.880 3.170 3.190 3.190 500 1,595 3.1900 3.170 2.880 3.170 3.190 3.190 500 3.1900 -0.63%
2018-05-07 0 3.190 2.600 3.190 3.220 3.300 7,500 24,335 3.2447 3.190 2.600 3.190 3.220 3.300 7,500 3.2447 19.48%
2018-05-04 0 2.670 2.670 3.300 2.670 2.670 500 1,335 2.6700 2.670 2.670 3.300 2.670 2.670 500 2.6700 0.38%
2018-05-03 0 2.660 2.660 3.300 2.660 2.660 3,000 7,980 2.6600 2.660 2.660 3.300 2.660 2.660 3,000 2.6600 0.00%
2018-05-02 0 2.660 2.600 3.300 - - 0 0 - 2.660 2.600 3.300 - - 0 - 0.00%
2018-04-30 0 2.660 2.610 3.300 - - 0 0 - 2.660 2.610 3.300 - - 0 - 0.00%
2018-04-27 0 2.660 2.410 3.300 - - 0 0 - 2.660 2.410 3.300 - - 0 - 0.00%
2018-04-26 0 2.660 2.660 2.990 2.630 2.850 14,500 39,175 2.7017 2.660 2.660 2.990 2.630 2.850 14,500 2.7017 -11.04%
2018-04-25 0 2.990 2.710 2.990 - - 0 0 - 2.990 2.710 2.990 - - 0 - -0.33%
2018-04-24 0 3.000 2.710 3.000 - - 0 0 - 3.000 2.710 3.000 - - 0 - 0.00%
2018-04-23 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2018-04-20 0 3.000 2.810 3.000 2.810 3.000 4,000 11,810 2.9525 3.000 2.810 3.000 2.810 3.000 4,000 2.9525 7.14%
2018-04-19 0 2.800 2.700 3.000 2.700 2.800 2,500 6,850 2.7400 2.800 2.700 3.000 2.700 2.800 2,500 2.7400 -0.36%
2018-04-18 0 2.810 2.810 3.600 2.800 2.800 8,000 22,400 2.8000 2.810 2.810 3.600 2.800 2.800 8,000 2.8000 -2.43%
2018-04-17 0 2.880 2.690 3.480 - - 1,000 2,700 2.7000 2.880 2.690 3.480 - - 1,000 2.7000 0.00%
2018-04-16 0 2.880 2.700 2.880 - - 0 0 - 2.880 2.700 2.880 - - 0 - 0.00%
2018-04-13 0 2.880 2.810 3.250 2.700 2.880 11,000 31,500 2.8636 2.880 2.810 3.250 2.700 2.880 11,000 2.8636 -6.80%
2018-04-12 0 3.090 2.790 3.110 - - 0 0 - 3.090 2.790 3.110 - - 0 - 0.00%
2018-04-11 0 3.090 2.790 3.250 - - 0 0 - 3.090 2.790 3.250 - - 0 - 0.00%
2018-04-10 0 3.090 2.680 3.200 - - 0 0 - 3.090 2.680 3.200 - - 0 - 0.00%
2018-04-09 0 3.090 2.910 3.090 3.090 3.090 1,000 3,090 3.0900 3.090 2.910 3.090 3.090 3.090 1,000 3.0900 0.00%
2018-04-06 0 3.090 2.790 3.100 - - 0 0 - 3.090 2.790 3.100 - - 0 - 0.00%
2018-04-04 0 3.090 2.790 3.650 - - 0 0 - 3.090 2.790 3.650 - - 0 - 0.00%
2018-04-03 0 3.090 2.790 3.200 - - 0 0 - 3.090 2.790 3.200 - - 0 - 0.00%
2018-03-29 0 3.090 3.000 3.250 3.090 3.090 3,500 10,815 3.0900 3.090 3.000 3.250 3.090 3.090 3,500 3.0900 -0.32%
2018-03-28 0 3.100 2.800 3.100 - - 0 0 - 3.100 2.800 3.100 - - 0 - 0.00%
2018-03-27 0 3.100 2.800 3.100 - - 0 0 - 3.100 2.800 3.100 - - 0 - -3.13%
2018-03-26 0 3.200 2.910 3.200 - - 0 0 - 3.200 2.910 3.200 - - 0 - 0.00%
2018-03-23 0 3.200 2.680 3.200 - - 0 0 - 3.200 2.680 3.200 - - 0 - 0.00%
2018-03-22 0 3.200 2.900 3.200 - - 0 0 - 3.200 2.900 3.200 - - 0 - 0.00%
2018-03-21 0 3.200 2.900 3.700 - - 0 0 - 3.200 2.900 3.700 - - 0 - 0.00%
2018-03-20 0 3.200 2.980 3.200 - - 0 0 - 3.200 2.980 3.200 - - 0 - 0.00%
2018-03-19 0 3.200 3.010 3.200 - - 0 0 - 3.200 3.010 3.200 - - 0 - 0.00%
2018-03-16 0 3.200 2.910 3.200 - - 0 0 - 3.200 2.910 3.200 - - 0 - 0.00%
2018-03-15 0 3.200 2.900 3.500 - - 0 0 - 3.200 2.900 3.500 - - 0 - 0.00%
2018-03-14 0 3.200 3.000 3.200 - - 0 0 - 3.200 3.000 3.200 - - 0 - 0.00%
2018-03-13 0 3.200 2.910 3.200 - - 0 0 - 3.200 2.910 3.200 - - 0 - 0.00%
2018-03-12 0 3.200 2.980 3.200 - - 0 0 - 3.200 2.980 3.200 - - 0 - 0.00%
2018-03-09 0 3.200 2.920 3.200 - - 0 0 - 3.200 2.920 3.200 - - 0 - 0.00%
2018-03-08 0 3.200 2.930 3.200 - - 0 0 - 3.200 2.930 3.200 - - 0 - 0.00%
2018-03-07 0 3.200 2.920 3.200 - - 0 0 - 3.200 2.920 3.200 - - 0 - 0.00%
2018-03-06 0 3.200 3.010 3.200 3.200 3.200 3,000 9,600 3.2000 3.200 3.010 3.200 3.200 3.200 3,000 3.2000 -0.31%
2018-03-05 0 3.210 3.210 3.600 - - 0 0 - 3.210 3.210 3.600 - - 0 - 6.64%
2018-03-02 0 3.010 3.010 3.060 3.000 3.000 2,500 7,500 3.0000 3.010 3.010 3.060 3.000 3.000 2,500 3.0000 -1.63%
2018-03-01 0 3.060 3.060 3.200 3.000 3.000 19,500 58,500 3.0000 3.060 3.060 3.200 3.000 3.000 19,500 3.0000 -7.27%
2018-02-28 0 3.300 3.000 3.300 3.300 3.300 1,000 3,300 3.3000 3.300 3.000 3.300 3.300 3.300 1,000 3.3000 6.45%
2018-02-27 0 3.100 3.100 3.380 3.030 3.100 11,000 34,030 3.0936 3.100 3.100 3.380 3.030 3.100 11,000 3.0936 -0.64%
2018-02-26 0 3.120 3.120 3.380 3.120 3.150 11,500 36,150 3.1435 3.120 3.120 3.380 3.120 3.150 11,500 3.1435 -6.87%
2018-02-23 0 3.350 3.050 3.400 3.010 3.350 21,000 66,225 3.1536 3.350 3.050 3.400 3.010 3.350 21,000 3.1536 4.69%
2018-02-22 0 3.200 3.200 3.250 3.120 3.280 7,000 22,640 3.2343 3.200 3.200 3.250 3.120 3.280 7,000 3.2343 -3.03%
2018-02-21 0 3.300 3.110 3.400 - - 0 0 - 3.300 3.110 3.400 - - 0 - 0.00%
2018-02-20 0 3.300 2.890 3.400 - - 0 0 - 3.300 2.890 3.400 - - 0 - 0.00%
2018-02-15 0 3.300 3.010 3.400 - - 0 0 - 3.300 3.010 3.400 - - 0 - 0.00%
2018-02-14 0 3.300 3.030 3.300 3.300 3.310 3,500 11,580 3.3086 3.300 3.030 3.300 3.300 3.310 3,500 3.3086 10.00%
2018-02-13 0 3.000 3.000 3.390 - - 0 0 - 3.000 3.000 3.390 - - 0 - 0.00%
2018-02-12 0 3.000 2.810 3.400 - - 0 0 - 3.000 2.810 3.400 - - 0 - 0.00%
2018-02-09 0 3.000 2.810 3.000 - - 0 0 - 3.000 2.810 3.000 - - 0 - -0.66%
2018-02-08 0 3.020 2.890 3.320 - - 0 0 - 3.020 2.890 3.320 - - 0 - 0.00%
2018-02-07 0 3.020 3.020 3.400 2.880 3.030 13,500 40,650 3.0111 3.020 3.020 3.400 2.880 3.030 13,500 3.0111 0.67%
2018-02-06 0 3.000 3.000 3.300 3.000 3.000 5,000 15,000 3.0000 3.000 3.000 3.300 3.000 3.000 5,000 3.0000 -9.09%
2018-02-05 0 3.300 3.000 3.300 - - 0 0 - 3.300 3.000 3.300 - - 0 - 0.00%
2018-02-02 0 3.300 3.110 3.300 3.300 3.300 2,500 8,250 3.3000 3.300 3.110 3.300 3.300 3.300 2,500 3.3000 0.00%
2018-02-01 0 3.300 3.090 3.420 - - 0 0 - 3.300 3.090 3.420 - - 0 - 0.00%
2018-01-31 0 3.300 3.100 3.420 - - 0 0 - 3.300 3.100 3.420 - - 0 - 0.00%
2018-01-30 0 3.300 3.200 3.420 - - 0 0 - 3.300 3.200 3.420 - - 0 - 0.00%
2018-01-29 0 3.300 3.300 3.420 3.200 3.200 5,500 17,600 3.2000 3.300 3.300 3.420 3.200 3.200 5,500 3.2000 1.23%
2018-01-26 0 3.260 3.200 5.750 - - 0 0 - 3.260 3.200 5.750 - - 0 - 0.00%
2018-01-25 0 3.260 3.260 3.500 3.260 3.260 6,000 19,560 3.2600 3.260 3.260 3.500 3.260 3.260 6,000 3.2600 0.00%
2018-01-24 0 3.260 3.260 3.500 3.220 3.250 4,000 12,945 3.2363 3.260 3.260 3.500 3.220 3.250 4,000 3.2363 1.56%
2018-01-23 0 3.210 3.080 3.400 3.210 3.210 6,000 19,260 3.2100 3.210 3.080 3.400 3.210 3.210 6,000 3.2100 -5.59%
2018-01-22 0 3.400 3.210 3.500 3.400 3.400 2,000 6,800 3.4000 3.400 3.210 3.500 3.400 3.400 2,000 3.4000 0.00%
2018-01-19 0 3.400 3.400 3.500 3.400 3.500 7,500 26,200 3.4933 3.400 3.400 3.500 3.400 3.500 7,500 3.4933 -5.82%
2018-01-18 0 3.610 3.220 3.610 - - 0 0 - 3.610 3.220 3.610 - - 0 - -0.28%
2018-01-17 0 3.620 3.220 3.780 - - 0 0 - 3.620 3.220 3.780 - - 0 - 0.00%
2018-01-16 0 3.620 3.250 3.780 - - 0 0 - 3.620 3.250 3.780 - - 0 - 0.00%
2018-01-15 0 3.620 3.230 3.620 - - 0 0 - 3.620 3.230 3.620 - - 0 - 0.00%
2018-01-12 0 3.620 3.400 3.690 3.620 3.620 14,000 50,680 3.6200 3.620 3.400 3.690 3.620 3.620 14,000 3.6200 4.93%
2018-01-11 0 3.450 3.450 3.610 3.450 3.450 2,500 8,625 3.4500 3.450 3.450 3.610 3.450 3.450 2,500 3.4500 -4.43%
2018-01-10 0 3.610 3.430 3.610 3.500 3.770 7,000 25,185 3.5979 3.610 3.430 3.610 3.500 3.770 7,000 3.5979 0.28%
2018-01-09 0 3.600 3.300 3.600 3.600 3.600 10,000 36,000 3.6000 3.600 3.300 3.600 3.600 3.600 10,000 3.6000 5.88%
2018-01-08 0 3.400 3.400 3.600 3.400 3.650 4,500 15,905 3.5344 3.400 3.400 3.600 3.400 3.650 4,500 3.5344 0.00%
2018-01-05 0 3.400 3.400 3.580 3.400 3.650 10,500 37,825 3.6024 3.400 3.400 3.580 3.400 3.650 10,500 3.6024 -1.45%
2018-01-04 0 3.450 3.400 3.450 3.350 3.500 35,000 119,500 3.4143 3.450 3.400 3.450 3.350 3.500 35,000 3.4143 4.23%
2018-01-03 0 3.310 3.310 3.700 3.310 3.550 6,000 20,555 3.4258 3.310 3.310 3.700 3.310 3.550 6,000 3.4258 -6.76%
2018-01-02 0 3.550 3.210 3.550 - - 0 0 - 3.550 3.210 3.550 - - 0 - 0.00%
2017-12-29 0 3.550 3.250 3.690 - - 0 0 - 3.550 3.250 3.690 - - 0 - 0.00%
2017-12-28 0 3.550 3.450 3.600 3.300 3.860 39,000 141,035 3.6163 3.550 3.450 3.600 3.300 3.860 39,000 3.6163 10.94%
2017-12-27 0 3.200 3.150 3.600 3.200 3.200 4,000 12,800 3.2000 3.200 3.150 3.600 3.200 3.200 4,000 3.2000 0.00%
2017-12-22 0 3.200 3.100 3.700 3.200 3.210 12,000 38,460 3.2050 3.200 3.100 3.700 3.200 3.210 12,000 3.2050 -0.31%
2017-12-21 0 3.210 3.090 3.600 - - 0 0 - 3.210 3.090 3.600 - - 0 - 0.00%
2017-12-20 0 3.210 3.130 3.500 - - 0 0 - 3.210 3.130 3.500 - - 0 - 0.00%
2017-12-19 0 3.210 3.210 3.300 - - 0 0 - 3.210 3.210 3.300 - - 0 - 0.00%
2017-12-18 0 3.210 3.050 3.690 - - 0 0 - 3.210 3.050 3.690 - - 0 - 0.00%
2017-12-15 0 3.210 3.120 3.680 - - 0 0 - 3.210 3.120 3.680 - - 0 - 0.00%
2017-12-14 0 3.210 3.210 3.600 3.150 3.160 20,000 63,120 3.1560 3.210 3.210 3.600 3.150 3.160 20,000 3.1560 -2.73%
2017-12-13 0 3.300 3.100 3.500 3.300 3.300 18,500 61,050 3.3000 3.300 3.100 3.500 3.300 3.300 18,500 3.3000 0.00%
2017-12-12 0 3.300 3.300 3.690 3.300 3.300 2,000 6,600 3.3000 3.300 3.300 3.690 3.300 3.300 2,000 3.3000 0.00%
2017-12-11 0 3.300 3.220 3.490 3.190 3.300 13,000 42,210 3.2469 3.300 3.220 3.490 3.190 3.300 13,000 3.2469 0.00%
2017-12-08 0 3.300 3.300 3.500 3.300 3.300 2,000 6,600 3.3000 3.300 3.300 3.500 3.300 3.300 2,000 3.3000 -8.33%
2017-12-07 0 3.600 3.230 3.600 - - 0 0 - 3.600 3.230 3.600 - - 0 - 0.00%
2017-12-06 0 3.600 3.230 3.740 3.600 3.600 30,000 108,000 3.6000 3.600 3.230 3.740 3.600 3.600 30,000 3.6000 0.00%
2017-12-05 0 3.600 3.310 3.740 - - 0 0 - 3.600 3.310 3.740 - - 0 - 0.00%
2017-12-04 0 3.600 3.230 3.600 - - 0 0 - 3.600 3.230 3.600 - - 0 - 0.00%
2017-12-01 0 3.600 3.330 3.600 - - 0 0 - 3.600 3.330 3.600 - - 0 - -0.55%
2017-11-30 0 3.620 3.330 3.750 3.600 3.620 7,500 27,050 3.6067 3.620 3.330 3.750 3.600 3.620 7,500 3.6067 -0.55%
2017-11-29 0 3.640 3.250 3.640 3.640 3.640 28,500 103,740 3.6400 3.640 3.250 3.640 3.640 3.640 28,500 3.6400 -0.27%
2017-11-28 0 3.650 3.260 3.650 3.500 3.730 20,500 73,225 3.5720 3.650 3.260 3.650 3.500 3.730 20,500 3.5720 4.29%
2017-11-27 0 3.500 3.410 3.570 3.390 3.740 15,000 53,240 3.5493 3.500 3.410 3.570 3.390 3.740 15,000 3.5493 6.06%
2017-11-24 0 3.300 3.210 3.300 3.300 3.300 1,500 4,950 3.3000 3.300 3.210 3.300 3.300 3.300 1,500 3.3000 0.00%
2017-11-23 0 3.300 3.220 4.310 3.300 3.300 10,000 32,600 3.2600 3.300 3.220 4.310 3.300 3.300 10,000 3.2600 2.80%
2017-11-22 0 3.210 3.210 3.300 3.200 3.200 21,000 67,200 3.2000 3.210 3.210 3.300 3.200 3.200 21,000 3.2000 0.00%
2017-11-21 0 3.210 3.210 3.300 3.210 3.250 5,000 16,070 3.2140 3.210 3.210 3.300 3.210 3.250 5,000 3.2140 -2.73%
2017-11-20 0 3.300 3.300 3.490 3.220 3.300 22,000 72,200 3.2818 3.300 3.300 3.490 3.220 3.300 22,000 3.2818 2.80%
2017-11-17 0 3.210 3.210 3.610 3.190 3.210 4,500 14,395 3.1989 3.210 3.210 3.610 3.190 3.210 4,500 3.1989 -2.73%
2017-11-16 0 3.300 3.180 3.450 3.200 3.300 2,500 8,200 3.2800 3.300 3.180 3.450 3.200 3.300 2,500 3.2800 3.12%
2017-11-15 0 3.200 3.190 3.570 3.200 3.200 2,000 6,400 3.2000 3.200 3.190 3.570 3.200 3.200 2,000 3.2000 0.00%
2017-11-14 0 3.200 3.200 3.490 3.190 3.190 1,500 4,785 3.1900 3.200 3.200 3.490 3.190 3.190 1,500 3.1900 -3.03%
2017-11-13 0 3.300 3.240 3.400 3.220 3.300 3,500 11,400 3.2571 3.300 3.240 3.400 3.220 3.300 3,500 3.2571 -8.08%
2017-11-10 0 3.590 3.210 3.590 3.700 3.790 2,500 9,295 3.7180 3.590 3.210 3.590 3.700 3.790 2,500 3.7180 2.57%
2017-11-09 0 3.500 3.300 3.500 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2017-11-08 0 3.500 3.300 3.500 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2017-11-07 0 3.500 3.350 3.660 3.500 3.950 21,000 75,725 3.6060 3.500 3.350 3.660 3.500 3.950 21,000 3.6060 -2.78%
2017-11-06 0 3.600 3.190 3.600 3.630 3.630 5,000 18,150 3.6300 3.600 3.190 3.600 3.630 3.630 5,000 3.6300 -0.83%
2017-11-03 0 3.630 3.360 3.630 3.560 3.830 51,500 186,760 3.6264 3.630 3.360 3.630 3.560 3.830 51,500 3.6264 9.01%
2017-11-02 0 3.330 3.310 3.330 - - 0 0 - 3.330 3.310 3.330 - - 0 - 0.00%
2017-11-01 0 3.330 3.300 3.550 3.160 3.330 12,000 39,790 3.3158 3.330 3.300 3.550 3.160 3.330 12,000 3.3158 5.71%
2017-10-31 0 3.150 3.150 3.600 3.100 3.100 17,500 54,250 3.1000 3.150 3.150 3.600 3.100 3.100 17,500 3.1000 0.64%
2017-10-30 0 3.130 3.120 3.610 - - 500 1,560 3.1200 3.130 3.120 3.610 - - 500 3.1200 0.00%
2017-10-27 0 3.130 3.130 3.610 3.120 3.120 3,500 10,920 3.1200 3.130 3.130 3.610 3.120 3.120 3,500 3.1200 -5.15%
2017-10-26 0 3.300 3.120 3.600 - - 0 0 - 3.300 3.120 3.600 - - 0 - 0.00%
2017-10-25 0 3.300 3.300 3.610 3.300 3.300 500 1,650 3.3000 3.300 3.300 3.610 3.300 3.300 500 3.3000 0.00%
2017-10-24 0 3.300 3.150 3.440 3.300 3.300 2,000 6,600 3.3000 3.300 3.150 3.440 3.300 3.300 2,000 3.3000 4.76%
2017-10-23 0 3.150 3.150 3.450 3.150 3.150 4,000 12,600 3.1500 3.150 3.150 3.450 3.150 3.150 4,000 3.1500 -1.56%
2017-10-20 0 3.200 3.150 3.440 - - 0 0 - 3.200 3.150 3.440 - - 0 - 0.00%
2017-10-19 0 3.200 3.200 3.400 3.160 3.200 31,000 99,080 3.1961 3.200 3.200 3.400 3.160 3.200 31,000 3.1961 -4.48%
2017-10-18 0 3.350 3.330 3.880 3.350 3.400 6,000 20,235 3.3725 3.350 3.330 3.880 3.350 3.400 6,000 3.3725 1.52%
2017-10-17 0 3.300 3.200 3.500 3.150 3.490 6,500 21,680 3.3354 3.300 3.200 3.500 3.150 3.490 6,500 3.3354 4.76%
2017-10-16 0 3.150 3.150 3.860 3.150 3.160 4,500 14,180 3.1511 3.150 3.150 3.860 3.150 3.160 4,500 3.1511 -1.25%
2017-10-13 0 3.190 3.190 3.790 3.150 3.150 2,500 7,875 3.1500 3.190 3.190 3.790 3.150 3.150 2,500 3.1500 -6.18%
2017-10-12 0 3.400 3.150 3.480 3.400 3.490 6,500 22,145 3.4069 3.400 3.150 3.480 3.400 3.490 6,500 3.4069 6.58%
2017-10-11 0 3.190 3.180 3.590 3.150 3.200 29,000 92,355 3.1847 3.190 3.180 3.590 3.150 3.200 29,000 3.1847 0.95%
2017-10-10 0 3.160 3.160 3.570 3.160 3.160 1,000 3,160 3.1600 3.160 3.160 3.570 3.160 3.160 1,000 3.1600 0.00%
2017-10-09 0 3.160 3.160 3.970 3.150 3.150 6,500 20,475 3.1500 3.160 3.160 3.970 3.150 3.150 6,500 3.1500 0.32%
2017-10-06 0 3.150 3.150 4.000 3.050 3.200 46,000 141,145 3.0684 3.150 3.150 4.000 3.050 3.200 46,000 3.0684 -3.37%
2017-10-04 0 3.260 3.260 3.580 3.250 3.260 20,500 66,645 3.2510 3.260 3.260 3.580 3.250 3.260 20,500 3.2510 -5.51%
2017-10-03 0 3.450 3.260 3.450 - - 0 0 - 3.450 3.260 3.450 - - 0 - 0.00%
2017-09-29 0 3.450 3.270 4.920 3.440 3.450 3,000 10,345 3.4483 3.450 3.270 4.920 3.440 3.450 3,000 3.4483 3.92%
2017-09-28 0 3.320 3.320 3.490 3.310 3.310 1,000 3,310 3.3100 3.320 3.320 3.490 3.310 3.310 1,000 3.3100 -2.35%
2017-09-27 0 3.400 3.350 3.930 3.400 3.400 20,000 68,000 3.4000 3.400 3.350 3.930 3.400 3.400 20,000 3.4000 -2.86%
2017-09-26 0 3.500 3.310 3.920 - - 0 0 - 3.500 3.310 3.920 - - 0 - 0.00%
2017-09-25 0 3.500 3.310 3.500 3.500 3.500 3,000 10,500 3.5000 3.500 3.310 3.500 3.500 3.500 3,000 3.5000 0.00%
2017-09-22 0 3.500 3.320 3.940 3.490 3.980 38,500 137,250 3.5649 3.500 3.320 3.940 3.490 3.980 38,500 3.5649 0.29%
2017-09-21 0 3.490 3.210 3.490 - - 0 0 - 3.490 3.210 3.490 - - 0 - -0.29%
2017-09-20 0 3.500 3.300 3.500 3.290 3.500 6,500 22,195 3.4146 3.500 3.300 3.500 3.290 3.500 6,500 3.4146 0.00%
2017-09-19 0 3.500 3.300 3.500 3.500 3.500 10,000 35,000 3.5000 3.500 3.300 3.500 3.500 3.500 10,000 3.5000 2.94%
2017-09-18 0 3.400 3.300 3.850 - - 0 0 - 3.400 3.300 3.850 - - 0 - 0.00%
2017-09-15 0 3.400 3.160 3.600 - - 0 0 - 3.400 3.160 3.600 - - 0 - 0.00%
2017-09-14 0 3.400 3.400 3.850 3.400 3.400 10,500 35,700 3.4000 3.400 3.400 3.850 3.400 3.400 10,500 3.4000 0.00%
2017-09-13 0 3.400 3.200 3.880 3.400 3.400 1,000 3,400 3.4000 3.400 3.200 3.880 3.400 3.400 1,000 3.4000 -4.23%
2017-09-12 0 3.550 3.350 3.550 3.550 3.550 1,000 3,550 3.5500 3.550 3.350 3.550 3.550 3.550 1,000 3.5500 -1.39%
2017-09-11 0 3.600 3.360 3.600 3.300 3.600 4,500 15,700 3.4889 3.600 3.360 3.600 3.300 3.600 4,500 3.4889 9.09%
2017-09-08 0 3.300 3.300 3.500 - - 0 0 - 3.300 3.300 3.500 - - 0 - 0.00%
2017-09-07 0 3.300 3.300 3.500 3.300 3.510 38,000 130,705 3.4396 3.300 3.300 3.500 3.300 3.510 38,000 3.4396 -8.33%
2017-09-06 0 3.600 3.600 4.000 3.600 3.600 1,000 3,600 3.6000 3.600 3.600 4.000 3.600 3.600 1,000 3.6000 -10.00%
2017-09-05 0 4.000 3.580 4.000 3.700 4.040 16,500 64,220 3.8921 4.000 3.580 4.000 3.700 4.040 16,500 3.8921 8.11%
2017-09-04 0 3.700 3.550 3.900 3.500 3.700 1,500 5,385 3.5900 3.700 3.550 3.900 3.500 3.700 1,500 3.5900 3.64%
2017-09-01 0 3.570 3.570 3.680 3.400 3.600 10,500 36,925 3.5167 3.570 3.570 3.680 3.400 3.600 10,500 3.5167 5.00%
2017-08-31 0 3.400 3.400 3.900 3.400 3.410 5,000 17,020 3.4040 3.400 3.400 3.900 3.400 3.410 5,000 3.4040 -0.29%
2017-08-30 0 3.410 3.410 3.900 3.380 3.680 2,500 8,900 3.5600 3.410 3.410 3.900 3.380 3.680 2,500 3.5600 -7.34%
2017-08-29 0 3.680 3.680 3.900 3.680 3.690 10,000 36,805 3.6805 3.680 3.680 3.900 3.680 3.690 10,000 3.6805 -0.81%
2017-08-28 0 3.710 3.710 4.180 3.700 3.700 3,000 11,100 3.7000 3.710 3.710 4.180 3.700 3.700 3,000 3.7000 -1.33%
2017-08-25 0 3.760 3.460 3.760 - - 0 0 - 3.760 3.460 3.760 - - 0 - 0.00%
2017-08-24 0 3.760 3.750 3.760 - - 0 0 - 3.760 3.750 3.760 - - 0 - 0.00%
2017-08-22 0 3.760 3.760 4.480 3.760 3.900 14,000 53,190 3.7993 3.760 3.760 4.480 3.760 3.900 14,000 3.7993 -3.59%
2017-08-21 0 3.900 3.880 4.400 - - 0 0 - 3.900 3.880 4.400 - - 0 - 0.00%
2017-08-18 0 3.900 3.700 4.500 - - 0 0 - 3.900 3.700 4.500 - - 0 - 0.00%
2017-08-17 0 3.900 3.610 4.270 3.900 3.900 2,000 7,800 3.9000 3.900 3.610 4.270 3.900 3.900 2,000 3.9000 0.00%
2017-08-16 0 3.900 3.900 4.520 3.900 3.900 9,000 35,100 3.9000 3.900 3.900 4.520 3.900 3.900 9,000 3.9000 0.00%
2017-08-15 0 3.900 3.730 3.950 3.730 3.980 23,000 90,340 3.9278 3.900 3.730 3.950 3.730 3.980 23,000 3.9278 -2.01%
2017-08-14 0 3.980 3.740 3.980 - - 0 0 - 3.980 3.740 3.980 - - 0 - -0.50%
2017-08-11 0 4.000 3.810 4.400 4.000 4.000 1,000 4,000 4.0000 4.000 3.810 4.400 4.000 4.000 1,000 4.0000 0.00%
2017-08-10 0 4.000 3.850 4.780 4.000 4.000 500 2,000 4.0000 4.000 3.850 4.780 4.000 4.000 500 4.0000 -1.23%
2017-08-09 0 4.050 4.050 4.800 4.020 4.020 1,000 4,020 4.0200 4.050 4.050 4.800 4.020 4.020 1,000 4.0200 -2.88%
2017-08-08 0 4.170 3.980 4.360 4.170 4.170 4,500 18,765 4.1700 4.170 3.980 4.360 4.170 4.170 4,500 4.1700 -4.36%
2017-08-07 0 4.360 - 4.560 - - 0 0 - 4.360 - 4.560 - - 0 - 0.00%
2017-08-04 0 4.360 4.170 4.360 - - 0 0 - 4.360 4.170 4.360 - - 0 - 0.00%
2017-08-03 0 4.360 4.300 4.800 4.300 4.360 3,000 12,960 4.3200 4.360 4.300 4.800 4.300 4.360 3,000 4.3200 0.23%
2017-08-02 0 4.350 4.350 4.700 - - 0 0 - 4.350 4.350 4.700 - - 0 - 0.00%
2017-08-01 0 4.350 4.350 4.500 4.350 4.360 8,500 37,010 4.3541 4.350 4.350 4.500 4.350 4.360 8,500 4.3541 -0.68%
2017-07-31 0 4.380 - 4.800 - - 0 0 - 4.380 - 4.800 - - 0 - 0.00%
2017-07-28 0 4.380 4.380 4.700 4.380 4.380 2,000 8,760 4.3800 4.380 4.380 4.700 4.380 4.380 2,000 4.3800 -2.67%
2017-07-27 0 4.500 - 4.500 - - 0 0 - 4.500 - 4.500 - - 0 - -2.17%
2017-07-26 0 4.600 - 4.600 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2017-07-25 0 4.600 - 4.600 - - 0 0 - 4.600 - 4.600 - - 0 - -2.13%
2017-07-24 0 4.700 - 4.800 4.690 4.700 4,000 18,765 4.6913 4.700 - 4.800 4.690 4.700 4,000 4.6913 -1.26%
2017-07-21 0 4.760 - 4.760 4.790 4.790 1,000 4,790 4.7900 4.760 - 4.760 4.790 4.790 1,000 4.7900 1.28%
2017-07-20 0 4.700 - 4.800 - - 0 0 - 4.700 - 4.800 - - 0 - 0.00%
2017-07-19 0 4.700 - 4.700 4.700 4.700 500 2,350 4.7000 4.700 - 4.700 4.700 4.700 500 4.7000 -1.05%
2017-07-18 0 4.750 - 4.780 - - 0 0 - 4.750 - 4.780 - - 0 - 0.00%
2017-07-17 0 4.750 - 4.750 - - 0 0 - 4.750 - 4.750 - - 0 - -0.63%
2017-07-14 0 4.780 4.000 4.780 - - 0 0 - 4.780 4.000 4.780 - - 0 - -0.21%
2017-07-13 0 4.790 - 4.830 4.790 4.790 2,000 9,580 4.7900 4.790 - 4.830 4.790 4.790 2,000 4.7900 0.00%
2017-07-12 0 4.790 - 4.790 - - 0 0 - 4.790 - 4.790 - - 0 - -0.21%
2017-07-11 0 4.800 3.970 4.800 - - 0 0 - 4.800 3.970 4.800 - - 0 - -0.21%
2017-07-10 0 4.810 - 4.850 - - 0 0 - 4.810 - 4.850 - - 0 - 0.00%
2017-07-07 0 4.810 - 4.810 - - 0 0 - 4.810 - 4.810 - - 0 - -0.21%
2017-07-06 0 4.820 4.250 4.860 - - 0 0 - 4.820 4.250 4.860 - - 0 - 0.00%
2017-07-05 0 4.820 4.000 4.820 - - 0 0 - 4.820 4.000 4.820 - - 0 - -0.62%
2017-07-04 0 4.850 - 4.870 - - 0 0 - 4.850 - 4.870 - - 0 - 0.00%
2017-07-03 0 4.850 4.010 4.880 - - 0 0 - 4.850 4.010 4.880 - - 0 - 0.00%
2017-06-30 0 4.850 4.410 4.850 - - 0 0 - 4.850 4.410 4.850 - - 0 - -0.61%
2017-06-29 0 4.880 4.360 4.880 4.990 4.990 500 2,495 4.9900 4.880 4.360 4.880 4.990 4.990 500 4.9900 10.41%
2017-06-28 0 4.420 4.420 4.850 4.420 4.440 7,500 33,220 4.4293 4.420 4.420 4.850 4.420 4.440 7,500 4.4293 -5.56%
2017-06-27 0 4.680 4.320 4.970 4.680 4.680 2,000 9,360 4.6800 4.680 4.320 4.970 4.680 4.680 2,000 4.6800 2.63%
2017-06-26 0 4.560 4.560 4.750 4.560 4.560 500 2,280 4.5600 4.560 4.560 4.750 4.560 4.560 500 4.5600 0.22%
2017-06-23 0 4.550 4.550 4.960 4.550 4.550 3,000 13,800 4.6000 4.550 4.550 4.960 4.550 4.550 3,000 4.6000 -3.19%
2017-06-22 0 4.700 4.400 4.960 - - 0 0 - 4.700 4.400 4.960 - - 0 - 0.00%
2017-06-21 0 4.700 4.460 4.940 4.700 4.700 10,000 47,000 4.7000 4.700 4.460 4.940 4.700 4.700 10,000 4.7000 0.43%
2017-06-20 0 4.680 4.510 4.940 4.680 4.680 1,000 4,680 4.6800 4.680 4.510 4.940 4.680 4.680 1,000 4.6800 -0.43%
2017-06-19 0 4.700 4.700 4.940 4.700 4.700 10,000 47,000 4.7000 4.700 4.700 4.940 4.700 4.700 10,000 4.7000 -0.42%
2017-06-16 0 4.720 4.720 4.850 - - 0 0 - 4.720 4.720 4.850 - - 0 - 2.16%
2017-06-15 0 4.620 4.620 4.850 4.600 4.600 2,000 9,200 4.6000 4.620 4.620 4.850 4.600 4.600 2,000 4.6000 -2.33%
2017-06-14 0 4.730 4.730 5.000 4.720 4.730 11,500 54,295 4.7213 4.730 4.730 5.000 4.720 4.730 11,500 4.7213 -6.71%
2017-06-13 0 5.070 4.730 5.070 - - 0 0 - 5.070 4.730 5.070 - - 0 - -0.20%
2017-06-12 0 5.080 4.770 5.080 - - 0 0 - 5.080 4.770 5.080 - - 0 - -3.61%
2017-06-09 0 5.270 5.000 5.270 4.750 5.750 9,000 45,025 5.0028 5.270 5.000 5.270 4.750 5.750 9,000 5.0028 11.65%
2017-06-08 0 4.720 4.720 5.000 - - 0 0 - 4.720 4.720 5.000 - - 0 - 0.21%
2017-06-07 0 4.710 4.710 5.140 4.700 4.710 6,000 28,235 4.7058 4.710 4.710 5.140 4.700 4.710 6,000 4.7058 0.21%
2017-06-06 0 4.700 4.700 5.090 4.700 4.700 16,500 77,550 4.7000 4.700 4.700 5.090 4.700 4.700 16,500 4.7000 -9.62%
2017-06-05 0 5.200 4.750 5.200 5.300 5.300 500 2,650 5.3000 5.200 4.750 5.200 5.300 5.300 500 5.3000 1.96%
2017-06-02 0 5.100 4.800 5.100 4.900 5.200 4,000 19,850 4.9625 5.100 4.800 5.100 4.900 5.200 4,000 4.9625 2.00%
2017-06-01 0 5.000 4.700 5.000 - - 0 0 - 5.000 4.700 5.000 - - 0 - 0.00%
2017-05-31 0 5.000 4.800 5.290 5.000 5.000 1,000 5,000 5.0000 5.000 4.800 5.290 5.000 5.000 1,000 5.0000 -3.66%
2017-05-29 0 5.190 4.700 5.190 5.190 5.200 1,500 7,790 5.1933 5.190 4.700 5.190 5.190 5.200 1,500 5.1933 0.00%
2017-05-26 0 5.190 4.650 5.190 - - 0 0 - 5.190 4.650 5.190 - - 0 - -2.08%
2017-05-25 0 5.300 4.620 5.300 - - 0 0 - 5.300 4.620 5.300 - - 0 - 0.00%
2017-05-24 0 5.300 4.620 5.300 - - 0 0 - 5.300 4.620 5.300 - - 0 - 0.00%
2017-05-23 0 5.300 5.020 5.300 - - 0 0 - 5.300 5.020 5.300 - - 0 - -2.57%
2017-05-22 0 5.440 5.330 5.440 4.800 5.700 118,500 622,090 5.2497 5.440 5.330 5.440 4.800 5.700 118,500 5.2497 18.26%
2017-05-19 0 4.600 4.360 4.800 4.600 4.600 2,500 11,500 4.6000 4.600 4.360 4.800 4.600 4.600 2,500 4.6000 0.00%
2017-05-18 0 4.600 4.360 4.800 4.600 4.600 2,000 9,200 4.6000 4.600 4.360 4.800 4.600 4.600 2,000 4.6000 0.00%
2017-05-17 0 4.600 4.600 4.800 4.500 4.540 4,000 18,050 4.5125 4.600 4.600 4.800 4.500 4.540 4,000 4.5125 -8.00%
2017-05-16 0 5.000 - 5.000 5.000 5.000 4,500 22,450 4.9889 5.000 - 5.000 5.000 5.000 4,500 4.9889 2.04%
2017-05-15 0 4.900 4.100 5.090 - - 0 0 - 4.900 4.100 5.090 - - 0 - 0.00%
2017-05-12 0 4.900 4.650 4.900 5.150 5.150 2,500 12,875 5.1500 4.900 4.650 4.900 5.150 5.150 2,500 5.1500 6.52%
2017-05-11 0 4.600 4.550 5.150 - - 0 0 - 4.600 4.550 5.150 - - 0 - 0.00%
2017-05-10 0 4.600 - 5.150 4.600 4.600 500 2,300 4.6000 4.600 - 5.150 4.600 4.600 500 4.6000 0.00%
2017-05-09 0 4.600 4.600 5.000 4.600 4.720 12,500 57,990 4.6392 4.600 4.600 5.000 4.600 4.720 12,500 4.6392 -2.75%
2017-05-08 0 4.730 4.620 5.000 - - 0 0 - 4.730 4.620 5.000 - - 0 - 0.00%
2017-05-05 0 4.730 4.620 5.150 - - 0 0 - 4.730 4.620 5.150 - - 0 - 0.00%
2017-05-04 0 4.730 4.730 5.500 4.700 4.700 1,000 4,700 4.7000 4.730 4.730 5.500 4.700 4.700 1,000 4.7000 -5.40%
2017-05-02 0 5.000 4.700 5.000 - - 0 0 - 5.000 4.700 5.000 - - 0 - 0.00%
2017-04-28 0 5.000 4.700 5.750 - - 0 0 - 5.000 4.700 5.750 - - 0 - 0.00%
2017-04-27 0 5.000 4.760 5.650 - - 0 0 - 5.000 4.760 5.650 - - 0 - 0.00%
2017-04-26 0 5.000 4.760 5.600 - - 14,000 70,000 5.0000 5.000 4.760 5.600 - - 14,000 5.0000 0.00%
2017-04-25 0 5.000 4.760 5.000 - - 0 0 - 5.000 4.760 5.000 - - 0 - 0.00%
2017-04-24 0 5.000 4.700 5.600 - - 0 0 - 5.000 4.700 5.600 - - 0 - 0.00%
2017-04-21 0 5.000 4.880 5.200 5.000 5.000 4,000 20,000 5.0000 5.000 4.880 5.200 5.000 5.000 4,000 5.0000 0.00%
2017-04-20 0 5.000 4.700 5.600 - - 0 0 - 5.000 4.700 5.600 - - 0 - 0.00%
2017-04-19 0 5.000 4.700 5.600 - - 0 0 - 5.000 4.700 5.600 - - 0 - 0.00%
2017-04-18 0 5.000 4.700 5.200 - - 0 0 - 5.000 4.700 5.200 - - 0 - 0.00%
2017-04-13 0 5.000 5.000 5.500 5.000 5.000 4,000 20,000 5.0000 5.000 5.000 5.500 5.000 5.000 4,000 5.0000 -0.99%
2017-04-12 0 5.050 4.880 5.050 5.050 5.050 10,000 50,500 5.0500 5.050 4.880 5.050 5.050 5.050 10,000 5.0500 -0.98%
2017-04-11 0 5.100 5.040 5.100 - - 0 0 - 5.100 5.040 5.100 - - 0 - 0.00%
2017-04-10 0 5.100 4.860 5.500 5.100 5.100 20,000 102,000 5.1000 5.100 4.860 5.500 5.100 5.100 20,000 5.1000 -1.92%
2017-04-07 0 5.200 5.100 5.500 - - 0 0 - 5.200 5.100 5.500 - - 0 - 0.00%
2017-04-06 0 5.200 5.200 5.500 5.200 5.500 18,500 96,350 5.2081 5.200 5.200 5.500 5.200 5.500 18,500 5.2081 1.96%
2017-04-05 0 5.100 5.100 5.480 - - 0 0 - 5.100 5.100 5.480 - - 0 - 0.00%
2017-04-03 0 5.100 - 5.200 - - 0 0 - 5.100 - 5.200 - - 0 - 0.00%
2017-03-31 0 5.100 5.100 5.200 5.100 5.100 1,000 5,100 5.1000 5.100 5.100 5.200 5.100 5.100 1,000 5.1000 0.00%
2017-03-30 0 5.100 5.080 5.300 5.060 5.350 22,000 116,730 5.3059 5.100 5.080 5.300 5.060 5.350 22,000 5.3059 -5.56%
2017-03-29 0 5.400 5.210 5.650 5.400 5.400 500 2,700 5.4000 5.400 5.210 5.650 5.400 5.400 500 5.4000 0.00%
2017-03-28 0 5.400 5.380 5.400 5.380 5.700 21,000 113,430 5.4014 5.400 5.380 5.400 5.380 5.700 21,000 5.4014 0.37%
2017-03-27 0 5.380 5.380 5.450 5.380 5.600 17,500 95,790 5.4737 5.380 5.380 5.450 5.380 5.600 17,500 5.4737 0.56%
2017-03-24 0 5.350 5.350 5.500 5.260 5.680 67,500 368,570 5.4603 5.350 5.350 5.500 5.260 5.680 67,500 5.4603 0.94%
2017-03-23 0 5.300 5.300 5.450 5.250 5.450 32,000 169,175 5.2867 5.300 5.300 5.450 5.250 5.450 32,000 5.2867 0.95%
2017-03-22 0 5.250 5.250 5.300 5.250 5.300 20,000 105,400 5.2700 5.250 5.250 5.300 5.250 5.300 20,000 5.2700 -0.94%
2017-03-21 0 5.300 5.300 5.440 5.250 5.300 12,000 63,500 5.2917 5.300 5.300 5.440 5.250 5.300 12,000 5.2917 -0.93%
2017-03-20 0 5.350 - 5.350 5.350 5.400 10,500 56,450 5.3762 5.350 - 5.350 5.350 5.400 10,500 5.3762 -1.83%
2017-03-17 0 5.450 4.810 5.450 - - 0 0 - 5.450 4.810 5.450 - - 0 - 0.00%
2017-03-16 0 5.450 - 5.450 - - 0 0 - 5.450 - 5.450 - - 0 - 0.00%
2017-03-15 0 5.450 - 5.450 - - 0 0 - 5.450 - 5.450 - - 0 - 0.00%
2017-03-14 0 5.450 - 5.450 - - 0 0 - 5.450 - 5.450 - - 0 - 0.00%
2017-03-13 0 5.450 - 5.450 - - 0 0 - 5.450 - 5.450 - - 0 - 0.00%
2017-03-10 0 5.450 5.130 5.500 5.110 5.490 7,500 39,575 5.2767 5.450 5.130 5.500 5.110 5.490 7,500 5.2767 6.65%
2017-03-09 0 5.110 5.110 5.200 5.100 5.100 23,000 117,300 5.1000 5.110 5.110 5.200 5.100 5.100 23,000 5.1000 -1.92%
2017-03-08 0 5.210 5.210 5.380 5.200 5.210 3,500 18,215 5.2043 5.210 5.210 5.380 5.200 5.210 3,500 5.2043 -3.52%
2017-03-07 0 5.400 5.310 5.400 5.100 5.880 107,000 592,170 5.5343 5.400 5.310 5.400 5.100 5.880 107,000 5.5343 3.05%
2017-03-06 0 5.240 5.240 5.400 5.200 5.310 34,000 178,215 5.2416 5.240 5.240 5.400 5.200 5.310 34,000 5.2416 0.77%
2017-03-03 0 5.200 - 5.400 - - 0 0 - 5.200 - 5.400 - - 0 - 0.00%
2017-03-02 0 5.200 5.200 5.400 5.200 5.400 3,000 15,730 5.2433 5.200 5.200 5.400 5.200 5.400 3,000 5.2433 0.00%
2017-03-01 0 5.200 5.200 5.390 5.200 5.390 24,500 127,495 5.2039 5.200 5.200 5.390 5.200 5.390 24,500 5.2039 -0.57%
2017-02-28 0 5.230 5.230 5.600 5.230 5.250 7,500 39,355 5.2473 5.230 5.230 5.600 5.230 5.250 7,500 5.2473 0.00%
2017-02-27 0 5.230 5.230 5.300 5.230 5.230 11,000 57,530 5.2300 5.230 5.230 5.300 5.230 5.230 11,000 5.2300 -0.38%
2017-02-24 0 5.250 5.250 5.400 5.250 5.400 19,000 100,175 5.2724 5.250 5.250 5.400 5.250 5.400 19,000 5.2724 -3.67%
2017-02-23 0 5.450 5.280 5.450 5.450 5.450 1,000 5,450 5.4500 5.450 5.280 5.450 5.450 5.450 1,000 5.4500 3.22%
2017-02-22 0 5.280 5.280 5.460 5.280 5.480 4,000 21,215 5.3038 5.280 5.280 5.460 5.280 5.480 4,000 5.3038 0.00%
2017-02-21 0 5.280 5.280 5.450 5.280 5.280 2,500 13,200 5.2800 5.280 5.280 5.450 5.280 5.280 2,500 5.2800 0.00%
2017-02-20 0 5.280 5.010 5.420 5.280 5.400 28,500 150,760 5.2898 5.280 5.010 5.420 5.280 5.400 28,500 5.2898 1.54%
2017-02-17 0 5.200 5.200 5.350 5.200 5.500 12,000 64,050 5.3375 5.200 5.200 5.350 5.200 5.500 12,000 5.3375 -2.80%
2017-02-16 0 5.350 5.350 5.780 5.350 5.350 1,000 5,350 5.3500 5.350 5.350 5.780 5.350 5.350 1,000 5.3500 0.00%
2017-02-15 0 5.350 5.350 5.750 5.300 5.350 15,000 79,650 5.3100 5.350 5.350 5.750 5.300 5.350 15,000 5.3100 0.56%
2017-02-14 0 5.320 5.250 5.600 5.320 5.600 2,000 10,965 5.4825 5.320 5.250 5.600 5.320 5.600 2,000 5.4825 -3.27%
2017-02-13 0 5.500 5.450 5.700 5.500 6.000 17,000 97,900 5.7588 5.500 5.450 5.700 5.500 6.000 17,000 5.7588 -2.48%
2017-02-10 0 5.640 5.610 5.640 5.500 6.000 14,500 83,020 5.7255 5.640 5.610 5.640 5.500 6.000 14,500 5.7255 3.49%
2017-02-09 0 5.450 4.850 5.500 5.450 5.450 13,500 73,575 5.4500 5.450 4.850 5.500 5.450 5.450 13,500 5.4500 0.00%
2017-02-08 0 5.450 4.850 5.450 - - 0 0 - 5.450 4.850 5.450 - - 0 - 0.00%
2017-02-07 0 5.450 4.900 5.450 - - 0 0 - 5.450 4.900 5.450 - - 0 - 0.00%
2017-02-06 0 5.450 4.950 5.600 - - 0 0 - 5.450 4.950 5.600 - - 0 - 0.00%
2017-02-03 0 5.450 5.000 5.450 - - 0 0 - 5.450 5.000 5.450 - - 0 - -0.91%
2017-02-02 0 5.500 4.680 5.500 - - 0 0 - 5.500 4.680 5.500 - - 0 - 0.00%
2017-02-01 0 5.500 5.010 5.500 5.500 5.500 2,000 11,000 5.5000 5.500 5.010 5.500 5.500 5.500 2,000 5.5000 0.00%
2017-01-27 0 5.500 5.070 5.500 5.500 5.500 500 2,750 5.5000 5.500 5.070 5.500 5.500 5.500 500 5.5000 6.80%
2017-01-26 0 5.150 5.150 5.580 5.020 5.300 4,000 20,640 5.1600 5.150 5.150 5.580 5.020 5.300 4,000 5.1600 -8.04%
2017-01-25 0 5.600 5.100 5.600 5.790 5.790 3,000 17,370 5.7900 5.600 5.100 5.600 5.790 5.790 3,000 5.7900 5.66%
2017-01-24 0 5.300 5.300 5.700 5.300 5.300 500 2,650 5.3000 5.300 5.300 5.700 5.300 5.300 500 5.3000 0.00%
2017-01-23 0 5.300 5.100 5.800 5.000 5.300 2,000 10,200 5.1000 5.300 5.100 5.800 5.000 5.300 2,000 5.1000 0.38%
2017-01-20 0 5.280 5.040 5.800 - - 0 0 - 5.280 5.040 5.800 - - 0 - 0.00%
2017-01-19 0 5.280 5.010 5.280 - - 0 0 - 5.280 5.010 5.280 - - 0 - -0.38%
2017-01-18 0 5.300 5.300 5.500 5.300 5.300 2,000 10,600 5.3000 5.300 5.300 5.500 5.300 5.300 2,000 5.3000 1.92%
2017-01-17 0 5.200 5.200 5.900 5.200 5.300 20,000 104,400 5.2200 5.200 5.200 5.900 5.200 5.300 20,000 5.2200 -1.89%
2017-01-16 0 5.300 5.300 5.540 5.300 5.400 41,500 221,210 5.3304 5.300 5.300 5.540 5.300 5.400 41,500 5.3304 -3.64%
2017-01-13 0 5.500 5.200 5.500 - - 0 0 - 5.500 5.200 5.500 - - 0 - 0.00%
2017-01-12 0 5.500 5.200 5.980 - - 0 0 - 5.500 5.200 5.980 - - 0 - 0.00%
2017-01-11 0 5.500 5.210 5.880 5.100 5.500 5,500 29,260 5.3200 5.500 5.210 5.880 5.100 5.500 5,500 5.3200 0.00%
2017-01-10 0 5.500 5.280 5.500 - - 0 0 - 5.500 5.280 5.500 - - 0 - -0.90%
2017-01-09 0 5.550 5.450 5.550 5.550 5.550 8,500 47,175 5.5500 5.550 5.450 5.550 5.550 5.550 8,500 5.5500 0.91%
2017-01-06 0 5.500 5.420 5.600 5.500 5.500 1,500 8,250 5.5000 5.500 5.420 5.600 5.500 5.500 1,500 5.5000 -6.78%
2017-01-05 0 5.900 5.500 5.900 6.090 6.090 500 3,045 6.0900 5.900 5.500 5.900 6.090 6.090 500 6.0900 -1.17%
2017-01-04 0 5.970 5.540 5.980 5.600 6.140 8,000 46,855 5.8569 5.970 5.540 5.980 5.600 6.140 8,000 5.8569 -1.16%
2017-01-03 0 6.040 5.600 6.040 6.130 6.130 5,000 30,650 6.1300 6.040 5.600 6.040 6.130 6.130 5,000 6.1300 1.00%
2016-12-30 0 5.980 5.400 5.980 - - 0 0 - 5.980 5.400 5.980 - - 0 - -1.81%
2016-12-29 0 6.090 5.500 6.090 6.020 6.190 1,500 9,115 6.0767 6.090 5.500 6.090 6.020 6.190 1,500 6.0767 2.01%
2016-12-28 0 5.970 5.500 5.970 5.510 6.080 41,000 238,695 5.8218 5.970 5.500 5.970 5.510 6.080 41,000 5.8218 8.55%
2016-12-23 0 5.500 5.470 5.550 5.450 5.500 9,000 49,280 5.4756 5.500 5.470 5.550 5.450 5.500 9,000 5.4756 -3.00%
2016-12-22 0 5.670 5.470 5.900 5.050 5.670 6,000 31,975 5.3292 5.670 5.470 5.900 5.050 5.670 6,000 5.3292 -5.50%
2016-12-21 0 6.000 5.500 6.090 - - 0 0 - 6.000 5.500 6.090 - - 0 - 0.00%
2016-12-20 0 6.000 5.410 6.000 - - 0 0 - 6.000 5.410 6.000 - - 0 - -1.64%
2016-12-19 0 6.100 5.210 6.100 - - 0 0 - 6.100 5.210 6.100 - - 0 - -0.33%
2016-12-16 0 6.120 6.030 6.130 5.800 6.120 1,500 8,860 5.9067 6.120 6.030 6.130 5.800 6.120 1,500 5.9067 -1.13%
2016-12-15 0 6.190 5.900 6.230 6.190 6.450 10,500 65,125 6.2024 6.190 5.900 6.230 6.190 6.450 10,500 6.2024 0.65%
2016-12-14 0 6.150 6.020 6.160 6.020 6.430 25,000 153,885 6.1554 6.150 6.020 6.160 6.020 6.430 25,000 6.1554 0.82%
2016-12-13 0 6.100 5.970 6.100 5.810 6.140 71,500 428,925 5.9990 6.100 5.970 6.100 5.810 6.140 71,500 5.9990 9.32%
2016-12-12 0 5.580 5.360 5.600 5.580 5.880 27,000 152,990 5.6663 5.580 5.360 5.600 5.580 5.880 27,000 5.6663 -1.06%
2016-12-09 0 5.640 5.580 5.780 5.640 6.150 50,000 294,455 5.8891 5.640 5.580 5.780 5.640 6.150 50,000 5.8891 -2.59%
2016-12-08 0 5.790 5.110 5.790 5.790 5.800 2,500 14,480 5.7920 5.790 5.110 5.790 5.790 5.800 2,500 5.7920 -1.03%
2016-12-07 0 5.850 5.510 5.850 6.100 6.250 1,000 6,175 6.1750 5.850 5.510 5.850 6.100 6.250 1,000 6.1750 5.41%
2016-12-06 0 5.550 5.550 5.760 - - 0 0 - 5.550 5.550 5.760 - - 0 - 0.18%
2016-12-05 0 5.540 5.800 5.810 5.510 6.470 26,000 152,745 5.8748 5.540 5.800 5.810 5.510 6.470 26,000 5.8748 -10.50%
2016-12-02 0 6.190 5.890 6.190 5.890 6.490 3,000 18,140 6.0467 6.190 5.890 6.190 5.890 6.490 3,000 6.0467 -0.96%
2016-12-01 0 6.250 5.860 6.250 5.810 6.730 19,500 121,595 6.2356 6.250 5.860 6.250 5.810 6.730 19,500 6.2356 0.81%
2016-11-30 0 6.200 5.800 6.200 5.750 6.570 107,500 661,225 6.1509 6.200 5.800 6.200 5.750 6.570 107,500 6.1509 -2.36%
2016-11-29 0 6.350 6.260 6.350 5.220 6.470 232,500 1,440,575 6.1960 6.350 6.260 6.350 5.220 6.470 232,500 6.1960 11.80%
2016-11-28 0 5.680 5.430 5.710 5.190 6.190 215,500 1,205,240 5.5928 5.680 5.430 5.710 5.190 6.190 215,500 5.5928 10.72%
2016-11-25 0 5.130 5.010 5.130 4.100 5.190 201,500 973,990 4.8337 5.130 5.010 5.130 4.100 5.190 201,500 4.8337 24.82%
2016-11-24 0 4.110 4.110 4.490 4.020 4.260 2,500 10,530 4.2120 4.110 4.110 4.490 4.020 4.260 2,500 4.2120 -3.52%
2016-11-23 0 4.260 4.320 4.350 4.120 4.320 9,000 37,565 4.1739 4.260 4.320 4.350 4.120 4.320 9,000 4.1739 -2.07%
2016-11-22 0 4.350 4.080 4.800 - - 0 0 - 4.350 4.080 4.800 - - 0 - 0.00%
2016-11-21 0 4.350 4.060 4.550 - - 0 0 - 4.350 4.060 4.550 - - 0 - 0.00%
2016-11-18 0 4.350 4.200 4.350 4.350 4.350 4,500 19,575 4.3500 4.350 4.200 4.350 4.350 4.350 4,500 4.3500 3.57%
2016-11-17 0 4.200 4.200 4.310 4.120 4.200 13,500 56,280 4.1689 4.200 4.200 4.310 4.120 4.200 13,500 4.1689 -4.55%
2016-11-16 0 4.400 4.230 4.400 4.110 4.400 6,000 26,255 4.3758 4.400 4.230 4.400 4.110 4.400 6,000 4.3758 0.00%
2016-11-15 0 4.400 4.220 4.450 4.160 4.400 36,500 156,700 4.2932 4.400 4.220 4.450 4.160 4.400 36,500 4.2932 -4.14%
2016-11-14 0 4.590 - 4.590 - - 0 0 - 4.590 - 4.590 - - 0 - -0.22%
2016-11-11 0 4.600 4.600 4.800 - - 0 0 - 4.600 4.600 4.800 - - 0 - 4.55%
2016-11-10 0 4.400 4.600 4.790 4.300 4.400 3,000 13,050 4.3500 4.400 4.600 4.790 4.300 4.400 3,000 4.3500 -2.22%
2016-11-09 0 4.500 4.250 4.500 4.500 4.500 1,000 4,500 4.5000 4.500 4.250 4.500 4.500 4.500 1,000 4.5000 0.00%
2016-11-08 0 4.500 4.500 4.850 4.500 4.500 2,000 9,000 4.5000 4.500 4.500 4.850 4.500 4.500 2,000 4.5000 0.00%
2016-11-07 0 4.500 4.300 4.760 4.500 4.940 19,500 91,845 4.7100 4.500 4.300 4.760 4.500 4.940 19,500 4.7100 -1.10%
2016-11-04 0 4.550 4.570 4.730 4.300 4.900 13,000 58,890 4.5300 4.550 4.570 4.730 4.300 4.900 13,000 4.5300 5.32%
2016-11-03 0 4.320 4.100 4.800 - - 0 0 - 4.320 4.100 4.800 - - 0 - 0.00%
2016-11-02 0 4.320 4.120 4.880 - - 0 0 - 4.320 4.120 4.880 - - 0 - 0.00%
2016-11-01 0 4.320 4.320 4.880 4.320 4.320 1,000 4,320 4.3200 4.320 4.320 4.880 4.320 4.320 1,000 4.3200 0.23%
2016-10-31 0 4.310 4.310 4.600 4.300 4.300 2,000 8,600 4.3000 4.310 4.310 4.600 4.300 4.300 2,000 4.3000 -4.22%
2016-10-28 0 4.500 4.500 4.680 4.500 4.500 9,500 42,750 4.5000 4.500 4.500 4.680 4.500 4.500 9,500 4.5000 -4.26%
2016-10-27 0 4.700 4.510 4.700 4.500 4.880 22,000 102,180 4.6445 4.700 4.510 4.700 4.500 4.880 22,000 4.6445 1.73%
2016-10-26 0 4.620 4.610 4.880 4.500 4.880 15,500 72,660 4.6877 4.620 4.610 4.880 4.500 4.880 15,500 4.6877 0.87%
2016-10-25 0 4.580 4.580 4.600 4.450 4.450 1,000 4,450 4.4500 4.580 4.580 4.600 4.450 4.450 1,000 4.4500 1.78%
2016-10-24 0 4.500 4.300 4.500 4.320 4.500 68,500 308,070 4.4974 4.500 4.300 4.500 4.320 4.500 68,500 4.4974 4.41%
2016-10-20 0 4.310 4.020 4.860 - - 0 0 - 4.310 4.020 4.860 - - 0 - 0.00%
2016-10-19 0 4.310 4.310 4.500 4.310 4.330 4,000 17,300 4.3250 4.310 4.310 4.500 4.310 4.330 4,000 4.3250 0.47%
2016-10-18 0 4.290 4.200 4.300 4.290 4.350 23,000 99,370 4.3204 4.290 4.200 4.300 4.290 4.350 23,000 4.3204 -3.60%
2016-10-17 0 4.450 4.350 4.450 4.350 4.600 62,500 278,600 4.4576 4.450 4.350 4.450 4.350 4.600 62,500 4.4576 -3.26%
2016-10-14 0 4.600 4.500 4.600 4.200 4.600 8,000 34,390 4.2988 4.600 4.500 4.600 4.200 4.600 8,000 4.2988 4.55%
2016-10-13 0 4.400 4.400 4.700 4.400 4.500 6,500 28,700 4.4154 4.400 4.400 4.700 4.400 4.500 6,500 4.4154 -2.22%
2016-10-12 0 4.500 4.500 4.700 4.500 4.500 19,500 87,750 4.5000 4.500 4.500 4.700 4.500 4.500 19,500 4.5000 -4.26%
2016-10-11 0 4.700 4.500 4.700 - - 0 0 - 4.700 4.500 4.700 - - 0 - -0.42%
2016-10-07 0 4.720 4.540 4.720 4.500 4.720 21,500 96,950 4.5093 4.720 4.540 4.720 4.500 4.720 21,500 4.5093 -4.45%
2016-10-06 0 4.940 4.600 4.940 4.990 4.990 500 2,495 4.9900 4.940 4.600 4.940 4.990 4.990 500 4.9900 9.78%
2016-10-05 0 4.500 4.460 4.990 4.400 4.500 6,000 26,500 4.4167 4.500 4.460 4.990 4.400 4.500 6,000 4.4167 -1.75%
2016-10-04 0 4.580 4.410 4.880 - - 8,000 36,640 4.5800 4.580 4.410 4.880 - - 8,000 4.5800 0.00%
2016-10-03 0 4.580 4.420 4.880 4.580 4.580 3,000 13,740 4.5800 4.580 4.420 4.880 4.580 4.580 3,000 4.5800 -6.15%
2016-09-30 0 4.880 4.580 4.880 - - 0 0 - 4.880 4.580 4.880 - - 0 - -1.81%
2016-09-29 0 4.970 4.670 4.970 - - 0 0 - 4.970 4.670 4.970 - - 0 - 0.00%
2016-09-28 0 4.970 4.560 4.970 4.500 4.980 3,500 16,630 4.7514 4.970 4.560 4.970 4.500 4.980 3,500 4.7514 4.63%
2016-09-27 0 4.750 4.660 5.000 4.750 4.750 2,000 9,500 4.7500 4.750 4.660 5.000 4.750 4.750 2,000 4.7500 -6.68%
2016-09-26 0 5.090 4.670 5.090 4.950 5.150 4,500 22,575 5.0167 5.090 4.670 5.090 4.950 5.150 4,500 5.0167 2.83%
2016-09-23 0 4.950 4.700 4.950 - - 0 0 - 4.950 4.700 4.950 - - 0 - 0.00%
2016-09-22 0 4.950 4.300 4.950 4.400 5.000 13,500 62,100 4.6000 4.950 4.300 4.950 4.400 5.000 13,500 4.6000 7.61%
2016-09-21 0 4.600 4.600 4.950 4.600 5.100 32,000 152,735 4.7730 4.600 4.600 4.950 4.600 5.100 32,000 4.7730 -3.77%
2016-09-20 0 4.780 4.410 4.790 4.000 4.800 56,500 256,155 4.5337 4.780 4.410 4.790 4.000 4.800 56,500 4.5337 19.50%
2016-09-19 0 4.000 3.960 4.430 - - 0 0 - 4.000 3.960 4.430 - - 0 - 0.00%
2016-09-15 0 4.000 3.740 4.000 - - 0 0 - 4.000 3.740 4.000 - - 0 - 0.00%
2016-09-14 0 4.000 3.900 4.000 - - 0 0 - 4.000 3.900 4.000 - - 0 - -2.44%
2016-09-13 0 4.100 3.810 4.430 - - 0 0 - 4.100 3.810 4.430 - - 0 - 0.00%
2016-09-12 0 4.100 3.950 4.350 4.100 4.100 1,000 4,100 4.1000 4.100 3.950 4.350 4.100 4.100 1,000 4.1000 -5.75%
2016-09-09 0 4.350 4.100 4.480 4.020 4.490 42,000 182,515 4.3456 4.350 4.100 4.480 4.020 4.490 42,000 4.3456 8.21%
2016-09-08 0 4.020 4.020 4.700 - - 0 0 - 4.020 4.020 4.700 - - 0 - 0.00%
2016-09-07 0 4.020 3.880 4.360 - - 0 0 - 4.020 3.880 4.360 - - 0 - 0.00%
2016-09-06 0 4.020 3.720 4.360 - - 0 0 - 4.020 3.720 4.360 - - 0 - 0.00%
2016-09-05 0 4.020 3.730 4.350 - - 0 0 - 4.020 3.730 4.350 - - 0 - 0.00%
2016-09-02 0 4.020 3.820 4.350 4.020 4.020 1,000 4,020 4.0200 4.020 3.820 4.350 4.020 4.020 1,000 4.0200 0.00%
2016-09-01 0 4.020 3.810 4.350 - - 0 0 - 4.020 3.810 4.350 - - 0 - 0.00%
2016-08-31 0 4.020 3.780 4.210 4.020 4.020 4,000 16,080 4.0200 4.020 3.780 4.210 4.020 4.020 4,000 4.0200 0.00%
2016-08-30 0 4.020 4.020 4.340 4.000 4.000 500 2,000 4.0000 4.020 4.020 4.340 4.000 4.000 500 4.0000 0.25%
2016-08-29 0 4.010 3.900 4.350 4.010 4.010 2,000 8,020 4.0100 4.010 3.900 4.350 4.010 4.010 2,000 4.0100 0.00%
2016-08-26 0 4.010 4.010 4.490 4.000 4.000 1,500 6,000 4.0000 4.010 4.010 4.490 4.000 4.000 1,500 4.0000 -2.20%
2016-08-25 0 4.100 4.010 4.100 4.000 4.100 12,500 50,595 4.0476 4.100 4.010 4.100 4.000 4.100 12,500 4.0476 -5.31%
2016-08-24 0 4.330 3.900 4.330 - - 0 0 - 4.330 3.900 4.330 - - 0 - 0.00%
2016-08-23 0 4.330 3.410 4.330 - - 0 0 - 4.330 3.410 4.330 - - 0 - 0.00%
2016-08-22 0 4.330 4.050 4.330 4.030 4.330 2,500 10,525 4.2100 4.330 4.050 4.330 4.030 4.330 2,500 4.2100 0.00%
2016-08-19 0 4.330 4.000 4.330 4.330 4.330 500 2,165 4.3300 4.330 4.000 4.330 4.330 4.330 500 4.3300 0.70%
2016-08-18 0 4.300 4.300 4.600 - - 0 0 - 4.300 4.300 4.600 - - 0 - 0.00%
2016-08-17 0 4.300 4.300 4.500 4.300 4.300 1,000 4,300 4.3000 4.300 4.300 4.500 4.300 4.300 1,000 4.3000 -0.69%
2016-08-16 0 4.330 4.330 4.540 4.270 4.610 24,000 104,030 4.3346 4.330 4.330 4.540 4.270 4.610 24,000 4.3346 -6.88%
2016-08-15 0 4.650 4.310 4.650 4.250 4.940 37,000 162,470 4.3911 4.650 4.310 4.650 4.250 4.940 37,000 4.3911 9.41%
2016-08-12 0 4.250 4.030 4.250 4.300 4.380 11,000 47,380 4.3073 4.250 4.030 4.250 4.300 4.380 11,000 4.3073 -1.16%
2016-08-11 0 4.300 4.000 4.370 - - 0 0 - 4.300 4.000 4.370 - - 0 - 0.00%
2016-08-10 0 4.300 3.720 4.400 4.300 4.300 1,000 4,300 4.3000 4.300 3.720 4.400 4.300 4.300 1,000 4.3000 7.23%
2016-08-09 0 4.010 4.010 4.360 4.010 4.370 10,500 44,205 4.2100 4.010 4.010 4.360 4.010 4.370 10,500 4.2100 -8.86%
2016-08-08 0 4.400 4.010 4.500 3.950 4.400 2,500 10,530 4.2120 4.400 4.010 4.500 3.950 4.400 2,500 4.2120 -1.79%
2016-08-05 0 4.480 4.000 4.480 4.500 4.500 8,000 35,960 4.4950 4.480 4.000 4.480 4.500 4.500 8,000 4.4950 10.34%
2016-08-04 0 4.060 3.800 4.400 - - 0 0 - 4.060 3.800 4.400 - - 0 - 0.00%
2016-08-03 0 4.060 3.800 4.400 4.060 4.060 2,500 10,150 4.0600 4.060 3.800 4.400 4.060 4.060 2,500 4.0600 -5.58%
2016-08-01 0 4.300 4.350 4.400 3.030 3.850 11,000 38,250 3.4773 4.300 4.350 4.400 3.030 3.850 11,000 3.4773 13.16%
2016-07-29 0 3.800 3.800 4.380 3.800 4.390 21,500 82,585 3.8412 3.800 3.800 4.380 3.800 4.390 21,500 3.8412 -13.44%
2016-07-28 0 4.390 4.390 4.900 - - 0 0 - 4.390 4.390 4.900 - - 0 - 0.00%
2016-07-27 0 4.390 4.150 4.700 - - 0 0 - 4.390 4.150 4.700 - - 0 - 0.00%
2016-07-26 0 4.390 4.050 4.400 4.390 4.400 24,000 105,485 4.3952 4.390 4.050 4.400 4.390 4.400 24,000 4.3952 -0.23%
2016-07-25 0 4.400 3.940 4.500 - - 0 0 - 4.400 3.940 4.500 - - 0 - 0.00%
2016-07-22 0 4.400 4.200 4.400 4.400 4.400 6,500 28,600 4.4000 4.400 4.200 4.400 4.400 4.400 6,500 4.4000 0.00%
2016-07-21 0 4.400 4.000 4.400 4.400 4.400 16,000 70,400 4.4000 4.400 4.000 4.400 4.400 4.400 16,000 4.4000 -8.33%
2016-07-20 0 4.800 4.800 4.890 - - 0 0 - 4.800 4.800 4.890 - - 0 - 9.59%
2016-07-19 0 4.380 4.380 4.880 4.380 4.380 500 2,190 4.3800 4.380 4.380 4.880 4.380 4.380 500 4.3800 0.00%
2016-07-18 0 4.380 4.380 4.890 - - 0 0 - 4.380 4.380 4.890 - - 0 - 0.00%
2016-07-15 0 4.380 4.380 4.870 4.380 4.380 1,000 4,380 4.3800 4.380 4.380 4.870 4.380 4.380 1,000 4.3800 0.00%
2016-07-14 0 4.380 4.380 4.700 4.380 4.380 3,000 13,140 4.3800 4.380 4.380 4.700 4.380 4.380 3,000 4.3800 -2.67%
2016-07-13 0 4.500 3.950 4.500 4.500 4.500 1,500 6,750 4.5000 4.500 3.950 4.500 4.500 4.500 1,500 4.5000 2.27%
2016-07-12 0 4.400 4.490 4.500 2.760 4.210 16,500 67,010 4.0612 4.400 4.490 4.500 2.760 4.210 16,500 4.0612 -4.14%
2016-07-11 0 4.590 3.090 4.880 - - 0 0 - 4.590 3.090 4.880 - - 0 - 0.00%
2016-07-08 0 4.590 4.180 4.800 4.590 4.600 11,000 50,590 4.5991 4.590 4.180 4.800 4.590 4.600 11,000 4.5991 -0.22%
2016-07-07 0 4.600 4.410 4.800 4.600 4.600 2,000 9,200 4.6000 4.600 4.410 4.800 4.600 4.600 2,000 4.6000 -4.17%
2016-07-06 0 4.800 3.810 4.800 4.800 4.800 10,000 48,000 4.8000 4.800 3.810 4.800 4.800 4.800 10,000 4.8000 -2.04%
2016-07-05 0 4.900 3.070 4.900 - - 0 0 - 4.900 3.070 4.900 - - 0 - -2.00%
2016-07-04 0 5.000 3.230 5.000 - - 0 0 - 5.000 3.230 5.000 - - 0 - -1.96%
2016-06-30 0 5.100 4.500 5.140 5.100 5.100 500 2,550 5.1000 5.100 4.500 5.140 5.100 5.100 500 5.1000 2.00%
2016-06-29 0 5.000 4.800 5.140 4.500 5.000 3,000 14,050 4.6833 5.000 4.800 5.140 4.500 5.000 3,000 4.6833 0.20%
2016-06-28 0 4.990 2.900 4.990 - - 0 0 - 4.990 2.900 4.990 - - 0 - -3.48%
2016-06-27 0 5.170 2.650 5.170 - - 0 0 - 5.170 2.650 5.170 - - 0 - -0.39%
2016-06-24 0 5.190 2.990 5.190 - - 0 0 - 5.190 2.990 5.190 - - 0 - -0.19%
2016-06-23 0 5.200 3.550 5.200 5.200 5.200 500 2,600 5.2000 5.200 3.550 5.200 5.200 5.200 500 5.2000 4.00%
2016-06-22 0 5.000 2.950 5.000 - - 0 0 - 5.000 2.950 5.000 - - 0 - -1.77%
2016-06-21 0 5.090 5.090 5.100 - - 0 0 - 5.090 5.090 5.100 - - 0 - 7.38%
2016-06-20 0 4.740 5.100 5.400 - - 0 0 - 4.740 5.100 5.400 - - 0 - 0.00%
2016-06-17 0 4.740 4.230 5.390 4.740 4.740 2,500 11,850 4.7400 4.740 4.230 5.390 4.740 4.740 2,500 4.7400 0.64%
2016-06-16 0 4.710 2.810 4.740 - - 0 0 - 4.710 2.810 4.740 - - 0 - 0.00%
2016-06-15 0 4.710 1.420 5.380 - - 0 0 - 4.710 1.420 5.380 - - 0 - 0.00%
2016-06-14 0 4.710 4.710 5.390 - - 0 0 - 4.710 4.710 5.390 - - 0 - 0.00%
2016-06-13 0 4.710 4.710 5.190 4.710 4.710 1,000 4,710 4.7100 4.710 4.710 5.190 4.710 4.710 1,000 4.7100 -1.88%
2016-06-10 0 4.800 4.200 4.800 - - 0 0 - 4.800 4.200 4.800 - - 0 - 0.00%
2016-06-08 0 4.800 4.610 5.160 4.800 4.800 3,000 14,400 4.8000 4.800 4.610 5.160 4.800 4.800 3,000 4.8000 -4.00%
2016-06-07 0 5.000 4.010 5.000 - - 0 0 - 5.000 4.010 5.000 - - 0 - 0.00%
2016-06-06 0 5.000 4.800 5.110 4.990 5.000 1,500 7,495 4.9967 5.000 4.800 5.110 4.990 5.000 1,500 4.9967 -2.91%
2016-06-03 0 5.150 5.000 5.150 5.000 5.150 24,500 125,500 5.1224 5.150 5.000 5.150 5.000 5.150 24,500 5.1224 -0.58%
2016-06-02 0 5.180 5.000 5.180 5.390 5.390 500 2,695 5.3900 5.180 5.000 5.180 5.390 5.390 500 5.3900 -0.19%
2016-06-01 0 5.190 4.010 5.190 - - 0 0 - 5.190 4.010 5.190 - - 0 - 0.00%
2016-05-31 0 5.190 4.800 5.190 4.700 5.500 29,500 139,950 4.7441 5.190 4.800 5.190 4.700 5.500 29,500 4.7441 8.12%
2016-05-30 0 4.800 4.800 4.900 4.710 4.800 5,000 23,820 4.7640 4.800 4.800 4.900 4.710 4.800 5,000 4.7640 -2.04%
2016-05-27 0 4.900 4.550 4.900 4.900 4.900 1,000 4,900 4.9000 4.900 4.550 4.900 4.900 4.900 1,000 4.9000 -3.16%
2016-05-26 0 5.060 4.550 5.060 - - 0 0 - 5.060 4.550 5.060 - - 0 - -0.59%
2016-05-25 0 5.090 4.580 5.090 - - 0 0 - 5.090 4.580 5.090 - - 0 - -0.20%
2016-05-24 0 5.100 4.500 5.100 5.100 5.100 1,000 5,100 5.1000 5.100 4.500 5.100 5.100 5.100 1,000 5.1000 4.08%
2016-05-23 0 4.900 4.850 5.130 - - 0 0 - 4.900 4.850 5.130 - - 0 - 0.00%
2016-05-20 0 4.900 5.100 5.150 4.400 5.190 4,000 19,180 4.7950 4.900 5.100 5.150 4.400 5.190 4,000 4.7950 -5.59%
2016-05-19 0 5.190 4.030 5.190 - - 0 0 - 5.190 4.030 5.190 - - 0 - 0.00%
2016-05-18 0 5.190 4.020 5.190 - - 0 0 - 5.190 4.020 5.190 - - 0 - -0.19%
2016-05-17 0 5.200 5.200 5.280 4.800 4.800 2,000 9,600 4.8000 5.200 5.200 5.280 4.800 4.800 2,000 4.8000 6.56%
2016-05-16 0 4.880 4.870 5.200 4.880 4.880 500 2,440 4.8800 4.880 4.870 5.200 4.880 4.880 500 4.8800 0.41%
2016-05-13 0 4.860 4.860 5.100 4.860 5.100 2,500 12,390 4.9560 4.860 4.860 5.100 4.860 5.100 2,500 4.9560 -6.36%
2016-05-12 0 5.190 - 5.190 5.190 5.200 5,000 25,980 5.1960 5.190 - 5.190 5.190 5.200 5,000 5.1960 0.00%
2016-05-11 0 5.190 - 5.190 - - 0 0 - 5.190 - 5.190 - - 0 - 0.00%
2016-05-10 0 5.190 5.190 5.200 4.900 4.900 1,000 4,900 4.9000 5.190 5.190 5.200 4.900 4.900 1,000 4.9000 -0.19%
2016-05-09 0 5.200 4.950 5.490 - - 0 0 - 5.200 4.950 5.490 - - 0 - 0.00%
2016-05-06 0 5.200 4.950 5.200 - - 0 0 - 5.200 4.950 5.200 - - 0 - 0.00%
2016-05-05 0 5.200 5.000 5.200 5.200 5.200 12,000 62,400 5.2000 5.200 5.000 5.200 5.200 5.200 12,000 5.2000 4.00%
2016-05-04 0 5.000 5.000 5.390 5.000 5.000 16,000 81,200 5.0750 5.000 5.000 5.390 5.000 5.000 16,000 5.0750 0.00%
2016-05-03 0 5.000 5.000 5.400 5.000 5.000 9,000 45,000 5.0000 5.000 5.000 5.400 5.000 5.000 9,000 5.0000 -7.41%
2016-04-29 0 5.400 5.000 5.400 5.400 5.430 2,000 10,835 5.4175 5.400 5.000 5.400 5.400 5.430 2,000 5.4175 0.00%
2016-04-28 0 5.400 5.000 5.400 5.000 5.400 20,500 110,500 5.3902 5.400 5.000 5.400 5.000 5.400 20,500 5.3902 0.00%
2016-04-27 0 5.400 4.950 5.400 5.000 5.440 16,000 82,835 5.1772 5.400 4.950 5.400 5.000 5.440 16,000 5.1772 8.00%
2016-04-26 0 5.000 4.800 5.440 5.000 5.000 3,000 15,000 5.0000 5.000 4.800 5.440 5.000 5.000 3,000 5.0000 -0.20%
2016-04-25 0 5.010 4.800 5.300 5.010 5.010 9,000 44,980 4.9978 5.010 4.800 5.300 5.010 5.010 9,000 4.9978 0.00%
2016-04-22 0 5.010 5.010 5.250 5.010 5.010 10,000 50,100 5.0100 5.010 5.010 5.250 5.010 5.010 10,000 5.0100 0.00%
2016-04-21 0 5.010 5.010 5.450 5.010 5.010 2,500 12,525 5.0100 5.010 5.010 5.450 5.010 5.010 2,500 5.0100 -1.38%
2016-04-20 0 5.080 4.950 5.080 - - 0 0 - 5.080 4.950 5.080 - - 0 - -0.39%
2016-04-19 0 5.100 5.000 5.240 5.100 5.240 1,000 5,170 5.1700 5.100 5.000 5.240 5.100 5.240 1,000 5.1700 -2.67%
2016-04-18 0 5.240 5.240 5.250 5.100 5.100 1,500 7,650 5.1000 5.240 5.240 5.250 5.100 5.100 1,500 5.1000 -0.19%
2016-04-15 0 5.250 5.150 5.250 5.250 5.250 5,000 26,250 5.2500 5.250 5.150 5.250 5.250 5.250 5,000 5.2500 0.96%
2016-04-14 0 5.200 5.100 5.200 5.010 5.270 13,000 67,735 5.2104 5.200 5.100 5.200 5.010 5.270 13,000 5.2104 0.00%
2016-04-13 0 5.200 4.900 5.200 5.240 5.250 5,500 28,835 5.2427 5.200 4.900 5.200 5.240 5.250 5,500 5.2427 -0.76%
2016-04-12 0 5.240 5.000 5.240 - - 0 0 - 5.240 5.000 5.240 - - 0 - -0.19%
2016-04-11 0 5.250 5.010 5.250 - - 0 0 - 5.250 5.010 5.250 - - 0 - -0.94%
2016-04-08 0 5.300 5.300 5.580 5.000 5.300 4,000 20,400 5.1000 5.300 5.300 5.580 5.000 5.300 4,000 5.1000 6.00%
2016-04-07 0 5.000 - 5.000 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2016-04-06 0 5.000 4.890 5.200 - - 0 0 - 5.000 4.890 5.200 - - 0 - 0.00%
2016-04-05 0 5.000 5.000 5.270 5.000 5.000 1,000 5,000 5.0000 5.000 5.000 5.270 5.000 5.000 1,000 5.0000 0.00%
2016-04-01 0 5.000 5.000 5.200 5.000 5.000 2,000 10,000 5.0000 5.000 5.000 5.200 5.000 5.000 2,000 5.0000 0.00%
2016-03-31 0 5.000 5.200 5.260 - - 1,000 5,000 5.0000 5.000 5.200 5.260 - - 1,000 5.0000 0.00%
2016-03-30 0 5.000 5.000 5.250 4.950 5.380 9,000 45,160 5.0178 5.000 5.000 5.250 4.950 5.380 9,000 5.0178 -0.40%
2016-03-29 0 5.020 4.950 5.200 5.020 5.260 6,000 31,080 5.1800 5.020 4.950 5.200 5.020 5.260 6,000 5.1800 -4.56%
2016-03-24 0 5.260 5.090 5.260 4.950 5.280 6,000 31,475 5.2458 5.260 5.090 5.260 4.950 5.280 6,000 5.2458 3.34%
2016-03-23 0 5.090 5.090 5.270 5.090 5.280 10,000 51,850 5.1850 5.090 5.090 5.270 5.090 5.280 10,000 5.1850 0.79%
2016-03-22 0 5.050 5.050 5.100 5.000 5.000 4,000 20,000 5.0000 5.050 5.050 5.100 5.000 5.000 4,000 5.0000 1.00%
2016-03-21 0 5.000 5.000 5.300 5.000 5.000 2,500 12,500 5.0000 5.000 5.000 5.300 5.000 5.000 2,500 5.0000 0.00%
2016-03-18 0 5.000 5.000 5.050 5.000 5.000 1,500 7,500 5.0000 5.000 5.000 5.050 5.000 5.000 1,500 5.0000 -5.30%
2016-03-17 0 5.280 4.880 5.280 - - 0 0 - 5.280 4.880 5.280 - - 0 - -0.94%
2016-03-16 0 5.330 5.000 5.330 5.000 5.370 2,000 10,185 5.0925 5.330 5.000 5.330 5.000 5.370 2,000 5.0925 6.39%
2016-03-15 0 5.010 5.010 5.200 5.010 5.400 19,000 99,195 5.2208 5.010 5.010 5.200 5.010 5.400 19,000 5.2208 -4.75%
2016-03-14 0 5.260 4.800 5.260 - - 0 0 - 5.260 4.800 5.260 - - 0 - -0.57%
2016-03-11 0 5.290 5.290 5.320 5.100 5.100 3,500 17,850 5.1000 5.290 5.290 5.320 5.100 5.100 3,500 5.1000 3.73%
2016-03-10 0 5.100 4.730 5.100 5.100 5.100 17,000 86,690 5.0994 5.100 4.730 5.100 5.100 5.100 17,000 5.0994 4.08%
2016-03-09 0 4.900 4.680 5.270 - - 0 0 - 4.900 4.680 5.270 - - 0 - 0.00%
2016-03-08 0 4.900 4.420 4.900 4.900 4.900 500 2,450 4.9000 4.900 4.420 4.900 4.900 4.900 500 4.9000 0.00%
2016-03-07 0 4.900 4.900 5.150 4.900 4.900 9,500 46,550 4.9000 4.900 4.900 5.150 4.900 4.900 9,500 4.9000 -3.73%
2016-03-04 0 5.090 5.090 5.350 4.880 4.880 7,000 34,160 4.8800 5.090 5.090 5.350 4.880 4.880 7,000 4.8800 -1.74%
2016-03-03 0 5.180 4.880 5.180 4.900 5.400 8,000 40,095 5.0119 5.180 4.880 5.180 4.900 5.400 8,000 5.0119 1.97%
2016-03-02 0 5.080 5.130 5.140 4.880 5.150 6,000 29,890 4.9817 5.080 5.130 5.140 4.880 5.150 6,000 4.9817 -5.93%
2016-03-01 0 5.400 - 5.490 - - 0 0 - 5.400 - 5.490 - - 0 - 0.00%
2016-02-29 0 5.400 - 5.400 - - 0 0 - 5.400 - 5.400 - - 0 - -2.35%
2016-02-26 0 5.530 4.550 5.530 - - 0 0 - 5.530 4.550 5.530 - - 0 - 0.00%
2016-02-25 0 5.530 4.570 5.530 - - 0 0 - 5.530 4.570 5.530 - - 0 - -1.25%
2016-02-24 0 5.600 5.000 5.600 - - 0 0 - 5.600 5.000 5.600 - - 0 - 0.00%
2016-02-23 0 5.600 5.010 5.600 - - 0 0 - 5.600 5.010 5.600 - - 0 - 0.00%
2016-02-22 0 5.600 5.010 5.600 5.500 5.870 2,500 14,135 5.6540 5.600 5.010 5.600 5.500 5.870 2,500 5.6540 2.94%
2016-02-19 0 5.440 5.000 5.440 - - 0 0 - 5.440 5.000 5.440 - - 0 - -0.18%
2016-02-18 0 5.450 5.000 5.600 - - 0 0 - 5.450 5.000 5.600 - - 0 - 0.00%
2016-02-17 0 5.450 5.200 5.450 4.550 5.790 40,000 215,790 5.3948 5.450 5.200 5.450 4.550 5.790 40,000 5.3948 0.00%
2016-02-16 0 5.450 5.000 5.450 5.190 5.450 20,000 105,120 5.2560 5.450 5.000 5.450 5.190 5.450 20,000 5.2560 5.01%
2016-02-15 0 5.190 4.880 5.190 4.850 5.290 20,000 99,805 4.9903 5.190 4.880 5.190 4.850 5.290 20,000 4.9903 4.85%
2016-02-12 0 4.950 4.800 4.950 4.550 4.950 9,500 44,835 4.7195 4.950 4.800 4.950 4.550 4.950 9,500 4.7195 0.00%
2016-02-11 0 4.950 4.800 4.950 5.000 5.000 1,000 5,000 5.0000 4.950 4.800 4.950 5.000 5.000 1,000 5.0000 3.12%
2016-02-05 0 4.800 4.600 5.090 4.800 5.070 3,000 14,685 4.8950 4.800 4.600 5.090 4.800 5.070 3,000 4.8950 -6.25%
2016-02-04 0 5.120 4.570 5.120 - - 0 0 - 5.120 4.570 5.120 - - 0 - 0.00%
2016-02-03 0 5.120 4.860 5.190 4.860 5.120 141,000 713,190 5.0581 5.120 4.860 5.190 4.860 5.120 141,000 5.0581 5.35%
2016-02-02 0 4.860 4.700 4.860 4.880 4.880 500 2,440 4.8800 4.860 4.700 4.860 4.880 4.880 500 4.8800 -0.41%
2016-02-01 0 4.880 4.400 4.880 4.880 4.900 2,000 9,785 4.8925 4.880 4.400 4.880 4.880 4.900 2,000 4.8925 -0.41%
2016-01-29 0 4.900 4.010 4.900 4.500 4.950 5,500 24,975 4.5409 4.900 4.010 4.900 4.500 4.950 5,500 4.5409 7.69%
2016-01-28 0 4.550 4.010 4.980 - - 0 0 - 4.550 4.010 4.980 - - 0 - 0.00%
2016-01-27 0 4.550 3.640 4.980 - - 0 0 - 4.550 3.640 4.980 - - 0 - 0.00%
2016-01-26 0 4.550 4.020 4.550 - - 0 0 - 4.550 4.020 4.550 - - 0 - 0.00%
2016-01-25 0 4.550 4.320 4.990 4.320 4.550 17,000 74,195 4.3644 4.550 4.320 4.990 4.320 4.550 17,000 4.3644 5.32%
2016-01-22 0 4.320 4.280 4.780 4.280 4.320 2,500 10,740 4.2960 4.320 4.280 4.780 4.280 4.320 2,500 4.2960 -11.66%
2016-01-21 0 4.890 4.500 4.890 4.320 4.890 99,500 443,850 4.4608 4.890 4.500 4.890 4.320 4.890 99,500 4.4608 -1.81%
2016-01-20 0 4.980 4.850 5.090 4.500 4.980 16,000 75,770 4.7356 4.980 4.850 5.090 4.500 4.980 16,000 4.7356 3.75%
2016-01-19 0 4.800 4.350 4.890 4.700 4.800 3,000 14,150 4.7167 4.800 4.350 4.890 4.700 4.800 3,000 4.7167 2.13%
2016-01-18 0 4.700 4.250 4.700 - - 0 0 - 4.700 4.250 4.700 - - 0 - 0.00%
2016-01-15 0 4.700 4.500 4.700 4.500 4.700 2,000 9,100 4.5500 4.700 4.500 4.700 4.500 4.700 2,000 4.5500 4.44%
2016-01-14 0 4.500 4.300 4.700 4.300 4.500 61,000 272,100 4.4607 4.500 4.300 4.700 4.300 4.500 61,000 4.4607 -4.26%
2016-01-13 0 4.700 4.630 4.780 4.700 5.000 4,000 19,100 4.7750 4.700 4.630 4.780 4.700 5.000 4,000 4.7750 -8.02%
2016-01-12 0 5.110 4.040 5.110 - - 0 0 - 5.110 4.040 5.110 - - 0 - -0.39%
2016-01-11 0 5.130 4.670 5.130 5.150 5.150 1,000 5,150 5.1500 5.130 4.670 5.130 5.150 5.150 1,000 5.1500 -2.29%
2016-01-08 0 5.250 5.040 5.280 5.000 5.250 6,000 30,435 5.0725 5.250 5.040 5.280 5.000 5.250 6,000 5.0725 2.94%
2016-01-07 0 5.100 5.000 5.300 5.000 5.300 5,000 25,600 5.1200 5.100 5.000 5.300 5.000 5.300 5,000 5.1200 -7.27%
2016-01-06 0 5.500 5.150 5.780 5.500 5.500 1,000 5,500 5.5000 5.500 5.150 5.780 5.500 5.500 1,000 5.5000 -2.31%
2016-01-05 0 5.630 5.300 5.630 5.630 5.630 1,000 5,630 5.6300 5.630 5.300 5.630 5.630 5.630 1,000 5.6300 -0.35%
2016-01-04 0 5.650 5.600 6.000 5.650 5.650 5,000 28,250 5.6500 5.650 5.600 6.000 5.650 5.650 5,000 5.6500 -0.88%
2015-12-31 0 5.700 5.530 6.290 - - 0 0 - 5.700 5.530 6.290 - - 0 - 0.00%
2015-12-30 0 5.700 5.610 6.240 5.700 5.700 1,000 5,700 5.7000 5.700 5.610 6.240 5.700 5.700 1,000 5.7000 -1.72%
2015-12-29 0 5.800 5.750 5.980 5.720 5.800 9,000 51,895 5.7661 5.800 5.750 5.980 5.720 5.800 9,000 5.7661 -7.94%
2015-12-28 0 6.300 - 6.300 6.000 6.450 10,500 65,375 6.2262 6.300 - 6.300 6.000 6.450 10,500 6.2262 5.00%
2015-12-24 0 6.000 - 6.100 - - 0 0 - 6.000 - 6.100 - - 0 - 0.00%
2015-12-23 0 6.000 - 6.000 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2015-12-22 0 6.000 - 6.000 6.070 6.070 500 3,035 6.0700 6.000 - 6.000 6.070 6.070 500 6.0700 6.19%
2015-12-21 0 5.650 5.400 6.070 - - 0 0 - 5.650 5.400 6.070 - - 0 - 0.00%
2015-12-18 0 5.650 5.400 5.650 - - 0 0 - 5.650 5.400 5.650 - - 0 - 0.00%
2015-12-17 0 5.650 5.500 5.650 - - 0 0 - 5.650 5.500 5.650 - - 0 - 0.00%
2015-12-16 0 5.650 5.500 5.650 5.500 5.650 5,500 30,550 5.5545 5.650 5.500 5.650 5.500 5.650 5,500 5.5545 3.29%
2015-12-15 0 5.470 5.360 5.560 - - 0 0 - 5.470 5.360 5.560 - - 0 - 0.00%
2015-12-14 0 5.470 5.420 5.660 5.470 5.470 6,500 35,555 5.4700 5.470 5.420 5.660 5.470 5.470 6,500 5.4700 -3.53%
2015-12-11 0 5.670 5.480 5.750 5.420 5.670 11,000 62,050 5.6409 5.670 5.480 5.750 5.420 5.670 11,000 5.6409 2.16%
2015-12-10 0 5.550 5.550 5.730 5.510 5.560 21,000 117,120 5.5771 5.550 5.550 5.730 5.510 5.560 21,000 5.5771 -2.63%
2015-12-09 0 5.700 5.550 5.700 5.700 5.800 17,500 99,800 5.7029 5.700 5.550 5.700 5.700 5.800 17,500 5.7029 0.00%
2015-12-08 0 5.700 5.650 5.700 5.600 5.790 11,000 62,520 5.6836 5.700 5.650 5.700 5.600 5.790 11,000 5.6836 -2.56%
2015-12-07 0 5.850 5.850 5.900 5.690 5.950 3,500 20,305 5.8014 5.850 5.850 5.900 5.690 5.950 3,500 5.8014 -1.68%
2015-12-04 0 5.950 5.700 6.000 - - 0 0 - 5.950 5.700 6.000 - - 0 - 0.00%
2015-12-03 0 5.950 5.820 5.950 5.900 5.990 9,000 53,370 5.9300 5.950 5.820 5.950 5.900 5.990 9,000 5.9300 2.23%
2015-12-02 0 5.820 5.820 5.920 5.720 6.200 7,500 43,665 5.8220 5.820 5.820 5.920 5.720 6.200 7,500 5.8220 -0.51%
2015-12-01 0 5.850 5.700 5.930 - - 500 2,990 5.9800 5.850 5.700 5.930 - - 500 5.9800 0.00%
2015-11-30 0 5.850 5.630 5.850 5.600 5.850 9,000 50,920 5.6578 5.850 5.630 5.850 5.600 5.850 9,000 5.6578 0.86%
2015-11-27 0 5.800 5.800 5.990 5.700 5.810 14,000 80,765 5.7689 5.800 5.800 5.990 5.700 5.810 14,000 5.7689 -1.69%
2015-11-26 0 5.900 5.850 6.200 5.700 5.950 12,000 70,635 5.8863 5.900 5.850 6.200 5.700 5.950 12,000 5.8863 1.72%
2015-11-25 0 5.800 5.800 5.950 5.720 5.900 18,500 108,060 5.8411 5.800 5.800 5.950 5.720 5.900 18,500 5.8411 -3.49%
2015-11-24 0 6.010 6.010 6.190 5.980 6.010 11,000 65,890 5.9900 6.010 6.010 6.190 5.980 6.010 11,000 5.9900 0.33%
2015-11-23 0 5.990 5.620 6.000 5.800 6.000 11,500 66,990 5.8252 5.990 5.620 6.000 5.800 6.000 11,500 5.8252 -0.17%
2015-11-20 0 6.000 5.720 6.000 5.990 6.000 5,000 29,975 5.9950 6.000 5.720 6.000 5.990 6.000 5,000 5.9950 -2.91%
2015-11-19 0 6.180 5.800 6.180 5.780 6.200 4,000 23,530 5.8825 6.180 5.800 6.180 5.780 6.200 4,000 5.8825 3.00%
2015-11-18 0 6.000 5.650 6.000 - - 0 0 - 6.000 5.650 6.000 - - 0 - 0.00%
2015-11-17 0 6.000 5.750 6.000 5.690 6.200 29,000 170,595 5.8826 6.000 5.750 6.000 5.690 6.200 29,000 5.8826 6.95%
2015-11-16 0 5.610 5.610 6.000 5.600 5.610 2,500 14,015 5.6060 5.610 5.610 6.000 5.600 5.610 2,500 5.6060 -7.73%
2015-11-13 0 6.080 5.610 6.080 - - 0 0 - 6.080 5.610 6.080 - - 0 - -0.33%
2015-11-12 0 6.100 5.880 6.100 5.900 6.390 6,000 36,275 6.0458 6.100 5.880 6.100 5.900 6.390 6,000 6.0458 4.27%
2015-11-11 0 5.850 5.850 6.380 5.800 5.810 4,000 23,210 5.8025 5.850 5.850 6.380 5.800 5.810 4,000 5.8025 -4.10%
2015-11-10 0 6.100 5.810 6.100 - - 0 0 - 6.100 5.810 6.100 - - 0 - 0.00%
2015-11-09 0 6.100 5.670 6.450 6.100 6.100 10,000 61,000 6.1000 6.100 5.670 6.450 6.100 6.100 10,000 6.1000 -0.81%
2015-11-06 0 6.150 5.900 6.150 5.900 6.210 53,000 325,330 6.1383 6.150 5.900 6.150 5.900 6.210 53,000 6.1383 2.50%
2015-11-05 0 6.000 5.700 6.360 5.550 6.500 41,500 247,910 5.9737 6.000 5.700 6.360 5.550 6.500 41,500 5.9737 2.56%
2015-11-04 0 5.850 5.550 5.850 5.700 6.100 6,500 37,475 5.7654 5.850 5.550 5.850 5.700 6.100 6,500 5.7654 5.41%
2015-11-03 0 5.550 5.360 5.600 5.350 5.550 23,000 125,135 5.4407 5.550 5.360 5.600 5.350 5.550 23,000 5.4407 0.91%
2015-11-02 0 5.500 5.260 5.680 5.500 5.500 5,500 30,250 5.5000 5.500 5.260 5.680 5.500 5.500 5,500 5.5000 -3.51%
2015-10-30 0 5.700 5.600 5.750 5.600 5.700 5,000 28,300 5.6600 5.700 5.600 5.750 5.600 5.700 5,000 5.6600 1.60%
2015-10-29 0 5.610 5.610 5.780 5.580 5.580 5,500 30,690 5.5800 5.610 5.610 5.780 5.580 5.580 5,500 5.5800 -3.28%
2015-10-28 0 5.800 5.400 5.900 5.600 5.800 18,000 102,200 5.6778 5.800 5.400 5.900 5.600 5.800 18,000 5.6778 0.87%
2015-10-27 0 5.750 5.710 5.800 5.750 5.750 20,000 115,000 5.7500 5.750 5.710 5.800 5.750 5.750 20,000 5.7500 -0.86%
2015-10-26 0 5.800 5.590 5.850 5.700 5.800 21,500 123,550 5.7465 5.800 5.590 5.850 5.700 5.800 21,500 5.7465 2.11%
2015-10-23 0 5.680 5.680 6.000 5.670 5.750 31,000 185,680 5.9897 5.680 5.680 6.000 5.670 5.750 31,000 5.9897 -0.53%
2015-10-22 0 5.710 5.710 6.500 5.300 5.900 60,000 346,110 5.7685 5.710 5.710 6.500 5.300 5.900 60,000 5.7685 -4.83%
2015-10-20 0 6.000 5.600 6.000 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2015-10-19 0 6.000 5.650 6.100 6.000 6.000 3,000 18,000 6.0000 6.000 5.650 6.100 6.000 6.000 3,000 6.0000 -1.64%
2015-10-16 0 6.100 5.830 6.100 6.000 6.600 17,000 102,790 6.0465 6.100 5.830 6.100 6.000 6.600 17,000 6.0465 1.67%
2015-10-15 0 6.000 5.900 6.000 5.900 6.000 27,500 162,900 5.9236 6.000 5.900 6.000 5.900 6.000 27,500 5.9236 0.00%
2015-10-14 0 6.000 5.550 6.000 - - 0 0 - 6.000 5.550 6.000 - - 0 - 0.00%
2015-10-13 0 6.000 5.700 6.000 5.900 6.000 20,500 121,620 5.9327 6.000 5.700 6.000 5.900 6.000 20,500 5.9327 -2.12%
2015-10-12 0 6.130 6.130 6.300 6.120 6.130 45,500 284,990 6.2635 6.130 6.130 6.300 6.120 6.130 45,500 6.2635 -2.70%
2015-10-09 0 6.300 6.300 6.500 6.300 6.700 6,500 41,335 6.3592 6.300 6.300 6.500 6.300 6.700 6,500 6.3592 -5.97%
2015-10-08 0 6.700 6.420 6.700 6.500 6.720 48,500 321,670 6.6324 6.700 6.420 6.700 6.500 6.720 48,500 6.6324 3.08%
2015-10-07 0 6.500 6.120 6.500 5.900 6.700 6,000 39,300 6.5500 6.500 6.120 6.500 5.900 6.700 6,000 6.5500 10.17%
2015-10-06 0 5.900 5.900 6.000 5.900 5.900 1,000 5,900 5.9000 5.900 5.900 6.000 5.900 5.900 1,000 5.9000 0.00%
2015-10-05 0 5.900 5.900 6.300 5.900 6.300 6,000 36,825 6.1375 5.900 5.900 6.300 5.900 6.300 6,000 6.1375 4.98%
2015-10-02 0 5.620 5.600 6.500 6.490 6.500 1,000 6,495 6.4950 5.620 5.600 6.500 6.490 6.500 1,000 6.4950 0.00%
2015-09-30 0 5.620 5.510 5.850 5.260 5.620 10,000 54,605 5.4605 5.620 5.510 5.850 5.260 5.620 10,000 5.4605 0.00%
2015-09-29 0 5.620 5.330 5.700 5.620 5.620 5,000 28,100 5.6200 5.620 5.330 5.700 5.620 5.620 5,000 5.6200 -0.18%
2015-09-25 0 5.630 5.480 6.600 - - 0 0 - 5.630 5.480 6.600 - - 0 - 0.00%
2015-09-24 0 5.630 5.630 6.100 5.600 5.750 6,000 33,750 5.6250 5.630 5.630 6.100 5.600 5.750 6,000 5.6250 -3.26%
2015-09-23 0 5.820 5.860 6.250 5.700 5.900 22,000 128,480 5.8400 5.820 5.860 6.250 5.700 5.900 22,000 5.8400 -9.35%
2015-09-22 0 6.420 6.250 6.540 5.900 6.600 39,500 248,175 6.2829 6.420 6.250 6.540 5.900 6.600 39,500 6.2829 9.74%
2015-09-21 0 5.850 6.370 6.390 5.800 6.430 13,000 78,695 6.0535 5.850 6.370 6.390 5.800 6.430 13,000 6.0535 -9.02%
2015-09-18 0 6.430 6.430 6.730 6.100 6.990 129,500 836,500 6.4595 6.430 6.430 6.730 6.100 6.990 129,500 6.4595 19.07%
2015-09-17 0 5.400 5.320 6.100 5.300 5.400 6,500 34,650 5.3308 5.400 5.320 6.100 5.300 5.400 6,500 5.3308 -1.82%
2015-09-16 0 5.500 5.210 5.500 5.000 5.700 39,500 213,950 5.4165 5.500 5.210 5.500 5.000 5.700 39,500 5.4165 -5.17%
2015-09-15 0 5.800 5.380 5.800 5.800 5.800 2,000 11,600 5.8000 5.800 5.380 5.800 5.800 5.800 2,000 5.8000 -1.69%
2015-09-14 0 5.900 5.800 5.900 5.900 6.000 1,500 8,950 5.9667 5.900 5.800 5.900 5.900 6.000 1,500 5.9667 -1.67%
2015-09-11 0 6.000 5.710 6.000 6.000 6.000 1,500 9,000 6.0000 6.000 5.710 6.000 6.000 6.000 1,500 6.0000 1.69%
2015-09-10 0 5.900 5.200 7.000 - - 0 0 - 5.900 5.200 7.000 - - 0 - 0.00%
2015-09-09 0 5.900 5.700 6.000 5.900 6.000 14,500 86,150 5.9414 5.900 5.700 6.000 5.900 6.000 14,500 5.9414 0.00%
2015-09-08 0 5.900 5.900 6.000 5.780 5.900 13,000 75,560 5.8123 5.900 5.900 6.000 5.780 5.900 13,000 5.8123 1.72%
2015-09-07 0 5.800 5.800 6.000 5.800 5.800 20,500 118,900 5.8000 5.800 5.800 6.000 5.800 5.800 20,500 5.8000 -3.33%
2015-09-04 0 6.000 5.600 6.900 - - 0 0 - 6.000 5.600 6.900 - - 0 - 0.00%
2015-09-02 0 6.000 5.580 7.130 5.800 6.000 4,500 26,400 5.8667 6.000 5.580 7.130 5.800 6.000 4,500 5.8667 3.45%
2015-09-01 0 5.800 5.800 7.200 5.800 5.800 20,000 116,000 5.8000 5.800 5.800 7.200 5.800 5.800 20,000 5.8000 -3.33%
2015-08-31 0 6.000 5.900 7.100 6.000 6.000 2,500 15,000 6.0000 6.000 5.900 7.100 6.000 6.000 2,500 6.0000 -3.23%
2015-08-28 0 6.200 5.930 6.200 - - 0 0 - 6.200 5.930 6.200 - - 0 - 0.00%
2015-08-27 0 6.200 5.950 6.800 5.900 6.200 6,000 35,575 5.9292 6.200 5.950 6.800 5.900 6.200 6,000 5.9292 3.33%
2015-08-26 0 6.000 5.880 6.000 6.000 6.120 25,000 152,420 6.0968 6.000 5.880 6.000 6.000 6.120 25,000 6.0968 2.04%
2015-08-25 0 5.880 5.880 5.900 5.880 6.190 21,000 124,710 5.9386 5.880 5.880 5.900 5.880 6.190 21,000 5.9386 0.00%
2015-08-24 0 5.880 5.880 5.890 5.800 6.200 37,000 218,530 5.9062 5.880 5.880 5.890 5.800 6.200 37,000 5.9062 -17.18%
2015-08-21 0 7.100 - 7.100 7.280 7.280 10,500 76,440 7.2800 7.100 - 7.100 7.280 7.280 10,500 7.2800 -3.40%
2015-08-20 0 7.350 - 7.350 - - 0 0 - 7.350 - 7.350 - - 0 - -0.14%
2015-08-19 0 7.360 6.680 7.370 - - 0 0 - 7.360 6.680 7.370 - - 0 - 0.00%
2015-08-18 0 7.360 7.360 7.600 7.350 7.800 23,000 169,950 7.3891 7.360 7.360 7.600 7.350 7.800 23,000 7.3891 -7.77%
2015-08-17 0 7.980 7.550 7.980 - - 0 0 - 7.980 7.550 7.980 - - 0 - -5.00%
2015-08-14 0 8.400 - 8.400 - - 0 0 - 8.400 - 8.400 - - 0 - -0.83%
2015-08-13 0 8.470 - 8.470 - - 0 0 - 8.470 - 8.470 - - 0 - 0.00%
2015-08-12 0 8.470 7.520 8.470 7.520 7.520 1,000 7,520 7.5200 8.470 7.520 8.470 7.520 7.520 1,000 7.5200 -1.40%
2015-08-11 0 8.590 8.100 8.590 8.210 8.640 5,000 41,460 8.2920 8.590 8.100 8.590 8.210 8.640 5,000 8.2920 2.26%
2015-08-10 0 8.400 - 8.400 - - 0 0 - 8.400 - 8.400 - - 0 - 0.00%
2015-08-07 0 8.400 8.000 8.400 8.000 8.440 14,500 116,420 8.0290 8.400 8.000 8.400 8.000 8.440 14,500 8.0290 0.00%
2015-08-06 0 8.400 7.700 8.400 8.190 8.430 25,000 208,350 8.3340 8.400 7.700 8.400 8.190 8.430 25,000 8.3340 3.96%
2015-08-05 0 8.080 7.860 8.080 7.800 8.100 49,500 395,735 7.9946 8.080 7.860 8.080 7.800 8.100 49,500 7.9946 1.00%
2015-08-04 0 8.000 7.700 8.330 7.750 8.100 43,500 343,980 7.9076 8.000 7.700 8.330 7.750 8.100 43,500 7.9076 -1.96%
2015-08-03 0 8.160 7.700 8.190 8.150 8.400 27,500 226,945 8.2525 8.160 7.700 8.190 8.150 8.400 27,500 8.2525 -4.11%
2015-07-31 0 8.510 8.510 8.710 8.500 8.600 24,000 205,000 8.5417 8.510 8.510 8.710 8.500 8.600 24,000 8.5417 -1.62%
2015-07-30 0 8.650 8.500 8.740 8.500 8.650 17,500 149,365 8.5351 8.650 8.500 8.740 8.500 8.650 17,500 8.5351 -2.26%
2015-07-29 0 8.850 8.610 8.850 8.850 9.250 7,500 67,275 8.9700 8.850 8.610 8.850 8.850 9.250 7,500 8.9700 -1.56%
2015-07-28 0 8.990 8.780 8.990 8.800 9.180 14,500 129,965 8.9631 8.990 8.780 8.990 8.800 9.180 14,500 8.9631 2.16%
2015-07-27 0 8.800 7.500 8.800 - - 0 0 - 8.800 7.500 8.800 - - 0 - -2.22%
2015-07-24 0 9.000 9.000 9.300 9.000 9.600 34,500 323,650 9.3812 9.000 9.000 9.300 9.000 9.600 34,500 9.3812 -8.16%
2015-07-23 0 9.800 9.510 9.800 9.600 9.900 18,500 179,650 9.7108 9.800 9.510 9.800 9.600 9.900 18,500 9.7108 1.14%
2015-07-22 0 9.690 9.510 9.700 9.300 9.700 54,000 511,525 9.4727 9.690 9.510 9.700 9.300 9.700 54,000 9.4727 2.00%
2015-07-21 0 9.500 9.260 9.500 9.000 9.500 29,000 271,750 9.3707 9.500 9.260 9.500 9.000 9.500 29,000 9.3707 0.74%
2015-07-20 0 9.430 8.850 9.430 8.800 9.430 17,500 155,415 8.8809 9.430 8.850 9.430 8.800 9.430 17,500 8.8809 2.50%
2015-07-17 0 9.200 8.800 9.250 8.800 9.260 15,000 136,025 9.0683 9.200 8.800 9.250 8.800 9.260 15,000 9.0683 -0.65%
2015-07-16 0 9.260 8.890 9.260 8.900 9.480 2,000 18,270 9.1350 9.260 8.890 9.260 8.900 9.480 2,000 9.1350 4.16%
2015-07-15 0 8.890 8.750 8.890 8.880 9.000 16,000 143,410 8.9631 8.890 8.750 8.890 8.880 9.000 16,000 8.9631 -4.20%
2015-07-14 0 9.280 9.120 9.290 9.100 10.18 96,000 885,450 9.2234 9.280 9.120 9.290 9.100 10.18 96,000 9.2234 0.22%
2015-07-13 0 9.260 9.090 9.260 8.700 9.300 59,500 542,590 9.1192 9.260 9.090 9.260 8.700 9.300 59,500 9.1192 -0.75%
2015-07-10 0 9.330 8.700 9.330 7.990 9.380 148,000 1,255,990 8.4864 9.330 8.700 9.330 7.990 9.380 148,000 8.4864 18.85%
2015-07-09 0 7.850 7.020 7.850 6.000 8.200 123,000 849,625 6.9075 7.850 7.020 7.850 6.000 8.200 123,000 6.9075 30.83%
2015-07-08 0 6.000 5.900 6.000 4.980 6.500 242,600 1,353,040 5.5772 6.000 5.900 6.000 4.980 6.500 242,600 5.5772 -20.00%
2015-07-07 0 7.500 7.210 7.550 7.000 8.000 113,500 842,945 7.4268 7.500 7.210 7.550 7.000 8.000 113,500 7.4268 -6.13%
2015-07-06 0 7.990 7.950 8.000 7.820 9.800 83,000 680,155 8.1946 7.990 7.950 8.000 7.820 9.800 83,000 8.1946 -18.47%
2015-07-03 0 9.800 8.800 9.980 9.800 10.50 72,500 734,015 10.124 9.800 8.800 9.980 9.800 10.50 72,500 10.124 -6.67%
2015-07-02 0 10.50 10.50 10.70 10.50 11.10 30,500 326,390 10.701 10.50 10.50 10.70 10.50 11.10 30,500 10.701 -4.55%
2015-06-30 0 11.00 10.66 11.00 10.30 11.44 56,000 596,470 10.651 11.00 10.66 11.00 10.30 11.44 56,000 10.651 1.85%
2015-06-29 0 10.80 10.80 10.98 10.80 11.70 96,500 1,063,370 11.019 10.80 10.80 10.98 10.80 11.70 96,500 11.019 -10.00%
2015-06-26 0 12.00 11.82 12.00 11.72 12.06 67,000 794,310 11.855 12.00 11.82 12.00 11.72 12.06 67,000 11.855 -1.48%
2015-06-25 0 12.18 12.02 12.18 12.02 12.42 74,000 896,140 12.110 12.18 12.02 12.18 12.02 12.42 74,000 12.110 -0.98%
2015-06-24 0 12.30 12.14 12.30 12.18 12.46 77,500 952,460 12.290 12.30 12.14 12.30 12.18 12.46 77,500 12.290 0.16%
2015-06-23 0 12.28 12.16 12.28 12.00 12.84 39,500 480,120 12.155 12.28 12.16 12.28 12.00 12.84 39,500 12.155 0.16%
2015-06-22 0 12.26 12.26 12.28 12.00 12.28 25,500 309,110 12.122 12.26 12.26 12.28 12.00 12.28 25,500 12.122 -0.97%
2015-06-19 0 12.38 12.36 12.38 12.20 12.74 134,000 1,658,190 12.375 12.38 12.36 12.38 12.20 12.74 134,000 12.375 0.49%
2015-06-18 0 12.32 12.30 12.38 12.16 12.80 36,500 457,200 12.526 12.32 12.30 12.38 12.16 12.80 36,500 12.526 1.82%
2015-06-17 0 12.10 12.10 12.34 12.10 12.62 32,000 389,960 12.186 12.10 12.10 12.34 12.10 12.62 32,000 12.186 -3.04%
2015-06-16 0 12.48 12.20 12.48 12.02 12.58 57,000 702,240 12.320 12.48 12.20 12.48 12.02 12.58 57,000 12.320 -0.64%
2015-06-15 0 12.56 12.56 12.82 12.40 12.98 40,000 502,570 12.564 12.56 12.56 12.82 12.40 12.98 40,000 12.564 -4.27%
2015-06-12 0 13.12 12.80 13.20 12.70 13.20 106,500 1,369,850 12.862 13.12 12.80 13.20 12.70 13.20 106,500 12.862 0.92%
2015-06-11 0 13.00 12.88 13.00 12.74 13.40 82,500 1,077,740 13.064 13.00 12.88 13.00 12.74 13.40 82,500 13.064 2.20%
2015-06-10 0 12.72 12.70 13.06 12.70 13.80 113,500 1,498,780 13.205 12.72 12.70 13.06 12.70 13.80 113,500 13.205 -2.15%
2015-06-09 0 13.00 13.00 13.20 12.70 13.76 69,000 914,370 13.252 13.00 13.00 13.20 12.70 13.76 69,000 13.252 -6.47%
2015-06-08 0 13.90 13.90 14.00 13.50 14.00 76,000 1,044,170 13.739 13.90 13.90 14.00 13.50 14.00 76,000 13.739 0.14%
2015-06-05 0 13.88 13.52 13.88 13.50 14.10 67,000 918,610 13.711 13.88 13.52 13.88 13.50 14.10 67,000 13.711 -1.56%
2015-06-04 0 14.10 13.80 14.12 13.32 14.76 83,500 1,169,670 14.008 14.10 13.80 14.12 13.32 14.76 83,500 14.008 -1.81%
2015-06-03 0 14.36 14.20 14.36 14.00 14.80 121,000 1,728,160 14.282 14.36 14.20 14.36 14.00 14.80 121,000 14.282 -3.36%
2015-06-02 0 14.86 14.54 14.86 14.40 15.80 218,000 3,307,680 15.173 14.86 14.54 14.86 14.40 15.80 218,000 15.173 2.62%
2015-06-01 0 14.48 14.30 14.48 13.52 14.70 110,000 1,560,770 14.189 14.48 14.30 14.48 13.52 14.70 110,000 14.189 5.54%
2015-05-29 0 13.72 13.72 14.00 13.66 14.10 88,500 1,227,640 13.872 13.72 13.72 14.00 13.66 14.10 88,500 13.872 -1.72%
2015-05-28 0 13.96 13.66 14.10 13.50 14.38 185,000 2,540,680 13.733 13.96 13.66 14.10 13.50 14.38 185,000 13.733 -3.72%
2015-05-27 0 14.50 14.02 14.60 14.00 14.72 95,000 1,362,360 14.341 14.50 14.02 14.60 14.00 14.72 95,000 14.341 0.47%
2015-05-26 0 14.72 14.72 14.80 14.00 15.00 117,500 1,705,600 14.516 14.43 14.43 14.51 13.73 14.71 119,844 14.232 -0.54%
2015-05-22 0 14.80 14.62 14.80 14.70 15.40 103,500 1,558,460 15.058 14.51 14.33 14.51 14.41 15.10 105,565 14.763 -1.99%
2015-05-21 0 15.10 15.10 15.38 14.50 16.00 200,500 3,063,350 15.279 14.80 14.80 15.08 14.22 15.69 204,500 14.980 -3.82%
2015-05-20 0 15.70 15.50 15.70 15.00 17.80 500,000 8,135,070 16.270 15.39 15.20 15.39 14.71 17.45 509,974 15.952 -0.63%
2015-05-19 0 15.80 15.84 15.88 11.96 17.30 1,228,000 18,686,540 15.217 15.49 15.53 15.57 11.73 16.96 1,252,497 14.919 29.51%
2015-05-18 0 12.20 12.20 12.30 11.90 14.02 750,500 9,386,660 12.507 11.96 11.96 12.06 11.67 13.75 765,471 12.263 -12.61%
2015-05-15 0 13.96 13.96 14.00 13.80 15.00 536,000 7,641,950 14.257 13.69 13.69 13.73 13.53 14.71 546,692 13.979 -11.53%
2015-05-14 0 15.78 15.52 15.78 14.40 16.80 450,500 7,026,540 15.597 15.47 15.22 15.47 14.12 16.47 459,487 15.292 -4.94%
2015-05-13 0 16.60 16.60 16.64 16.28 18.00 452,500 7,621,620 16.843 16.28 16.28 16.31 15.96 17.65 461,527 16.514 -10.75%
2015-05-12 0 18.60 18.60 18.70 16.00 21.60 977,000 18,085,380 18.511 18.24 18.24 18.33 15.69 21.18 996,490 18.149 -14.87%
2015-05-11 0 21.85 21.80 21.85 21.60 22.80 204,500 4,486,275 21.938 21.42 21.37 21.42 21.18 22.35 208,579 21.509 -2.89%
2015-05-08 0 22.50 22.70 22.80 21.30 22.85 429,400 9,413,695 21.923 22.06 22.26 22.35 20.88 22.40 437,966 21.494 0.22%
2015-05-07 0 22.45 22.40 22.60 21.75 24.95 568,500 12,954,175 22.787 22.01 21.96 22.16 21.32 24.46 579,841 22.341 3.70%
2015-05-06 0 21.65 21.65 22.00 21.10 23.00 606,500 13,285,275 21.905 21.23 21.23 21.57 20.69 22.55 618,599 21.476 -6.68%
2015-05-05 0 23.20 23.20 23.40 20.05 25.00 505,000 11,488,100 22.749 22.75 22.75 22.94 19.66 24.51 515,074 22.304 -7.20%
2015-05-04 0 25.00 24.70 25.00 24.60 26.10 469,000 11,769,850 25.096 24.51 24.22 24.51 24.12 25.59 478,356 24.605 0.60%
2015-04-30 0 24.85 24.70 24.90 22.00 25.00 456,000 11,061,800 24.258 24.36 24.22 24.41 21.57 24.51 465,097 23.784 9.23%
2015-04-29 0 22.75 22.70 23.00 18.60 25.00 1,203,500 26,028,975 21.628 22.31 22.26 22.55 18.24 24.51 1,227,508 21.205 -9.00%
2015-04-28 0 25.00 24.90 25.00 24.70 26.90 1,005,500 25,338,775 25.200 24.51 24.41 24.51 24.22 26.37 1,025,558 24.707 -3.47%
2015-04-27 0 25.90 25.70 25.80 25.00 28.80 1,578,500 41,309,850 26.170 25.39 25.20 25.30 24.51 28.24 1,609,989 25.658 0.00%
2015-04-24 0 25.90 25.70 26.00 24.20 32.00 2,749,000 77,982,925 28.368 25.39 25.20 25.49 23.73 31.37 2,803,839 27.813 -5.13%
2015-04-23 0 27.30 27.30 27.40 20.00 29.95 5,153,902 129,249,822 25.078 26.77 26.77 26.86 19.61 29.36 5,256,715 24.588 44.60%
2015-04-22 1 18.88 18.88 18.98 13.52 19.10 906,500 16,028,300 17.682 18.51 18.51 18.61 13.26 18.73 924,583 17.336 43.03%
2015-04-21 0 13.20 - 13.20 13.20 13.20 1,000 13,200 13.200 12.94 - 12.94 12.94 12.94 1,020 12.942 0.00%
2015-04-20 0 13.20 13.36 13.70 12.20 13.98 11,500 146,680 12.755 12.94 13.10 13.43 11.96 13.71 11,729 12.505 -5.58%
2015-04-17 0 13.98 13.60 13.98 12.60 14.00 119,000 1,633,790 13.729 13.71 13.33 13.71 12.35 13.73 121,374 13.461 11.84%
2015-04-16 0 12.50 12.18 12.60 12.00 12.50 93,500 1,127,160 12.055 12.26 11.94 12.35 11.77 12.26 95,365 11.819 -1.42%
2015-04-15 0 12.68 12.48 12.70 12.50 13.50 242,500 3,162,310 13.041 12.43 12.24 12.45 12.26 13.24 247,338 12.785 -6.63%
2015-04-14 0 13.58 13.00 13.60 13.00 13.78 24,000 324,470 13.520 13.31 12.75 13.33 12.75 13.51 24,479 13.255 -0.15%
2015-04-13 0 13.60 13.38 13.60 13.14 14.20 114,500 1,561,970 13.642 13.33 13.12 13.33 12.88 13.92 116,784 13.375 -3.55%
2015-04-10 0 14.10 14.10 14.46 13.80 14.80 87,500 1,237,510 14.143 13.82 13.82 14.18 13.53 14.51 89,246 13.866 -5.37%
2015-04-09 0 14.90 14.82 15.00 14.20 15.88 505,500 7,355,110 14.550 14.61 14.53 14.71 13.92 15.57 515,584 14.266 5.23%
2015-04-08 0 14.16 14.16 14.58 14.12 15.60 94,500 1,421,770 15.045 13.88 13.88 14.29 13.84 15.29 96,385 14.751 -9.23%
2015-04-02 0 15.60 15.28 15.66 15.40 15.80 142,000 2,230,440 15.707 15.29 14.98 15.35 15.10 15.49 144,833 15.400 -0.64%
2015-04-01 0 15.70 15.60 15.70 15.50 16.60 217,000 3,419,850 15.760 15.39 15.29 15.39 15.20 16.28 221,329 15.451 -6.88%
2015-03-31 0 16.86 16.48 16.86 16.44 17.16 117,000 1,975,580 16.885 16.53 16.16 16.53 16.12 16.82 119,334 16.555 0.36%
2015-03-30 0 16.80 16.80 17.18 15.90 18.80 239,000 4,061,900 16.995 16.47 16.47 16.84 15.59 18.43 243,768 16.663 -11.11%
2015-03-27 0 18.90 18.54 18.90 18.38 19.10 103,000 1,946,740 18.900 18.53 18.18 18.53 18.02 18.73 105,055 18.531 4.42%
2015-03-26 0 18.10 17.84 18.10 17.62 18.10 75,500 1,351,790 17.905 17.75 17.49 17.75 17.28 17.75 77,006 17.554 1.46%
2015-03-25 0 17.84 17.78 18.14 17.84 18.28 147,500 2,673,710 18.127 17.49 17.43 17.79 17.49 17.92 150,442 17.772 -1.22%
2015-03-24 0 18.06 17.50 18.06 17.40 18.42 153,500 2,788,690 18.167 17.71 17.16 17.71 17.06 18.06 156,562 17.812 2.61%
2015-03-23 0 17.60 16.80 17.60 17.20 19.22 175,500 3,233,030 18.422 17.26 16.47 17.26 16.86 18.84 179,001 18.062 -7.17%
2015-03-20 0 18.96 18.74 19.00 18.78 19.38 163,000 3,117,800 19.128 18.59 18.37 18.63 18.41 19.00 166,252 18.754 0.96%
2015-03-19 0 18.78 18.40 18.78 18.80 19.88 20,000 382,050 19.103 18.41 18.04 18.41 18.43 19.49 20,399 18.729 -3.00%
2015-03-18 0 19.36 18.98 19.70 18.82 20.20 74,500 1,463,900 19.650 18.98 18.61 19.31 18.45 19.80 75,986 19.265 -1.22%
2015-03-17 0 19.60 18.90 19.60 17.80 20.20 186,500 3,593,095 19.266 19.22 18.53 19.22 17.45 19.80 190,220 18.889 9.62%
2015-03-16 0 17.88 17.82 17.88 16.78 18.22 178,500 3,142,250 17.604 17.53 17.47 17.53 16.45 17.86 182,061 17.259 0.45%
2015-03-13 0 17.80 18.02 18.20 17.30 19.20 60,000 1,100,070 18.335 17.45 17.67 17.84 16.96 18.82 61,197 17.976 -1.11%
2015-03-12 0 18.00 17.80 17.98 16.60 19.40 247,000 4,525,940 18.324 17.65 17.45 17.63 16.28 19.02 251,927 17.965 -2.07%
2015-03-11 0 18.38 17.48 18.40 18.20 19.90 106,400 2,024,800 19.030 18.02 17.14 18.04 17.84 19.51 108,523 18.658 -3.36%
2015-03-10 0 19.02 19.02 19.20 16.62 19.68 372,500 6,726,140 18.057 18.65 18.65 18.82 16.29 19.30 379,931 17.704 13.89%
2015-03-09 0 16.70 16.68 16.70 16.70 17.50 185,500 3,162,270 17.047 16.37 16.35 16.37 16.37 17.16 189,200 16.714 -0.36%
2015-03-06 0 16.76 16.78 16.98 14.36 17.20 363,500 6,015,950 16.550 16.43 16.45 16.65 14.08 16.86 370,751 16.226 18.19%
2015-03-05 0 14.18 14.14 14.40 14.18 14.98 168,000 2,441,870 14.535 13.90 13.86 14.12 13.90 14.69 171,351 14.251 -5.21%
2015-03-04 0 14.96 14.78 14.96 12.90 15.28 660,000 9,215,440 13.963 14.67 14.49 14.67 12.65 14.98 673,166 13.690 17.43%
2015-03-03 0 12.74 12.46 12.74 10.78 12.86 162,000 1,941,260 11.983 12.49 12.22 12.49 10.57 12.61 165,232 11.749 6.88%
2015-03-02 0 11.92 11.92 12.18 11.84 12.26 121,000 1,450,980 11.992 11.69 11.69 11.94 11.61 12.02 123,414 11.757 -2.30%
2015-02-27 0 12.20 12.00 12.28 11.60 12.90 155,500 1,877,630 12.075 11.96 11.77 12.04 11.37 12.65 158,602 11.839 2.52%
2015-02-26 0 11.90 11.80 12.00 10.50 12.00 64,500 701,100 10.870 11.67 11.57 11.77 10.29 11.77 65,787 10.657 5.31%
2015-02-25 0 11.30 11.10 11.38 11.04 12.38 114,000 1,307,820 11.472 11.08 10.88 11.16 10.82 12.14 116,274 11.248 -11.02%
2015-02-24 0 12.70 12.70 12.94 12.68 13.42 53,000 689,540 13.010 12.45 12.45 12.69 12.43 13.16 54,057 12.756 -7.30%
2015-02-23 0 13.70 13.40 13.74 13.30 13.72 698,500 9,429,720 13.500 13.43 13.14 13.47 13.04 13.45 712,434 13.236 -2.14%
2015-02-18 0 14.00 13.80 13.98 13.50 14.20 33,500 460,350 13.742 13.73 13.53 13.71 13.24 13.92 34,168 13.473 -1.41%
2015-02-17 0 14.20 14.22 14.26 13.60 15.64 254,500 3,698,580 14.533 13.92 13.94 13.98 13.33 15.33 259,577 14.248 -2.07%
2015-02-16 0 14.50 14.50 14.58 11.90 14.52 502,500 6,703,120 13.340 14.22 14.22 14.29 11.67 14.24 512,524 13.079 25.22%
2015-02-13 0 11.58 11.48 11.70 9.290 12.30 1,463,000 14,879,655 10.171 11.35 11.26 11.47 9.108 12.06 1,492,185 9.9717 28.67%
2015-02-12 0 9.000 8.720 9.200 8.000 9.300 178,500 1,530,390 8.5736 8.824 8.549 9.020 7.844 9.118 182,061 8.4059 7.14%
2015-02-11 0 8.400 8.110 8.400 8.000 8.400 18,500 151,110 8.1681 8.236 7.951 8.236 7.844 8.236 18,869 8.0084 -0.94%
2015-02-10 0 8.480 8.350 8.480 8.450 8.800 199,000 1,677,680 8.4306 8.314 8.187 8.314 8.285 8.628 202,970 8.2657 -3.64%
2015-02-09 0 8.800 8.610 8.800 8.800 9.060 55,500 496,440 8.9449 8.628 8.442 8.628 8.628 8.883 56,607 8.7699 -6.18%
2015-02-06 0 9.380 9.380 9.400 9.200 9.450 17,500 163,385 9.3363 9.197 9.197 9.216 9.020 9.265 17,849 9.1537 0.00%
2015-02-05 0 9.380 9.150 9.380 9.000 9.450 99,500 931,710 9.3639 9.197 8.971 9.197 8.824 9.265 101,485 9.1808 -1.05%
2015-02-04 0 9.480 9.300 9.500 9.300 9.500 525,000 4,925,120 9.3812 9.295 9.118 9.314 9.118 9.314 535,473 9.1977 1.94%
2015-02-03 0 9.300 9.120 9.300 9.000 9.600 182,500 1,691,480 9.2684 9.118 8.942 9.118 8.824 9.412 186,141 9.0871 -1.59%
2015-02-02 0 9.450 9.160 9.450 9.250 9.700 14,000 132,280 9.4486 9.265 8.981 9.265 9.069 9.510 14,279 9.2638 1.07%
2015-01-30 0 9.350 9.280 9.450 9.260 9.600 21,000 195,770 9.3224 9.167 9.098 9.265 9.079 9.412 21,419 9.1400 -1.58%
2015-01-29 0 9.500 9.510 9.670 9.400 9.800 7,500 71,145 9.4860 9.314 9.324 9.481 9.216 9.608 7,650 9.3005 -0.63%
2015-01-28 0 9.560 9.560 9.800 9.550 10.00 67,500 650,070 9.6307 9.373 9.373 9.608 9.363 9.804 68,847 9.4423 -4.40%
2015-01-27 0 10.00 9.750 10.00 9.620 10.48 259,000 2,544,610 9.8247 9.804 9.559 9.804 9.432 10.28 264,167 9.6326 -1.77%
2015-01-26 0 10.18 9.900 10.18 9.800 10.76 93,500 955,600 10.220 9.981 9.706 9.981 9.608 10.55 95,365 10.020 4.95%
2015-01-23 0 9.700 9.620 9.700 9.350 9.900 195,000 1,894,540 9.7156 9.510 9.432 9.510 9.167 9.706 198,890 9.5256 3.19%
2015-01-22 0 9.400 9.250 9.450 9.000 9.480 232,500 2,123,885 9.1350 9.216 9.069 9.265 8.824 9.295 237,138 8.9563 0.00%
2015-01-21 0 9.400 9.280 9.400 9.280 10.38 187,000 1,782,270 9.5309 9.216 9.098 9.216 9.098 10.18 190,730 9.3444 -2.08%
2015-01-20 0 9.600 9.520 9.550 9.100 10.70 312,500 3,081,515 9.8608 9.412 9.334 9.363 8.922 10.49 318,734 9.6680 4.35%
2015-01-19 0 9.200 9.120 9.300 9.100 10.48 472,500 4,588,975 9.7121 9.020 8.942 9.118 8.922 10.28 481,926 9.5222 -12.38%
2015-01-16 0 10.50 10.50 10.56 10.12 31.70 2,039,500 30,502,435 14.956 10.29 10.29 10.35 9.922 31.08 2,080,185 14.663

Webb-site Database - Powered By Linux Group

Back to top