Asia Strategy Digit Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01027  2015-02-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2.850 - 2.990 2.850 2.850 10,000 28,500 2.8500 2.850 - 2.990 2.850 2.850 10,000 2.8500 0.00%
2026-02-02 0 2.850 - 2.850 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2026-01-30 0 2.850 - - - - 0 0 - 2.850 - - - - 0 - 0.00%
2026-01-29 0 2.850 2.650 2.850 2.890 2.900 40,000 115,900 2.8975 2.850 2.650 2.850 2.890 2.900 40,000 2.8975 -2.73%
2026-01-28 0 2.930 2.930 3.080 2.910 2.910 10,875 31,616 2.9072 2.930 2.930 3.080 2.910 2.910 10,875 2.9072 -3.93%
2026-01-27 0 3.050 2.600 3.050 - - 325 825 2.5385 3.050 2.600 3.050 - - 325 2.5385 -0.33%
2026-01-26 0 3.060 - 3.290 3.000 3.060 33,425 100,840 3.0169 3.060 - 3.290 3.000 3.060 33,425 3.0169 -0.65%
2026-01-23 0 3.080 3.010 3.300 2.950 3.090 138,750 417,810 3.0112 3.080 3.010 3.300 2.950 3.090 138,750 3.0112 0.33%
2026-01-22 0 3.070 3.070 3.140 3.000 3.000 15,000 44,750 2.9833 3.070 3.070 3.140 3.000 3.000 15,000 2.9833 -2.23%
2026-01-21 0 3.140 3.000 3.140 3.140 3.140 40,000 125,600 3.1400 3.140 3.000 3.140 3.140 3.140 40,000 3.1400 -0.32%
2026-01-20 0 3.150 3.000 3.260 3.150 3.160 40,000 126,100 3.1525 3.150 3.000 3.260 3.150 3.160 40,000 3.1525 0.00%
2026-01-19 0 3.150 3.000 3.240 3.000 3.150 201,150 620,970 3.0871 3.150 3.000 3.240 3.000 3.150 201,150 3.0871 -0.32%
2026-01-16 0 3.160 3.060 3.180 3.100 3.160 55,500 173,005 3.1172 3.160 3.060 3.180 3.100 3.160 55,500 3.1172 -1.25%
2026-01-15 0 3.200 3.110 3.280 3.200 3.300 30,000 97,000 3.2333 3.200 3.110 3.280 3.200 3.300 30,000 3.2333 -3.03%
2026-01-14 0 3.300 3.110 3.300 3.400 3.400 23,600 79,880 3.3847 3.300 3.110 3.300 3.400 3.400 23,600 3.3847 3.12%
2026-01-13 0 3.200 3.200 3.390 3.180 3.390 100,000 331,300 3.3130 3.200 3.200 3.390 3.180 3.390 100,000 3.3130 4.58%
2026-01-09 0 3.060 3.060 3.350 3.000 3.110 342,400 1,044,954 3.0519 3.060 3.060 3.350 3.000 3.110 342,400 3.0519 -1.61%
2026-01-08 0 3.110 3.110 3.500 3.110 3.300 40,250 128,863 3.2016 3.110 3.110 3.500 3.110 3.300 40,250 3.2016 1.30%
2026-01-07 0 3.070 3.000 3.300 3.040 3.100 72,975 223,610 3.0642 3.070 3.000 3.300 3.040 3.100 72,975 3.0642 -0.97%
2026-01-06 0 3.100 3.020 3.400 3.100 3.280 400,000 1,255,300 3.1383 3.100 3.020 3.400 3.100 3.280 400,000 3.1383 -6.06%
2026-01-05 0 3.300 3.220 3.490 3.200 3.520 355,600 1,201,686 3.3793 3.300 3.220 3.490 3.200 3.520 355,600 3.3793 -16.46%
2025-12-31 0 3.950 3.900 4.250 3.950 3.980 47,050 185,239 3.9371 3.950 3.900 4.250 3.950 3.980 47,050 3.9371 -0.75%
2025-12-30 0 3.980 3.920 4.000 3.980 4.090 166,975 671,031 4.0188 3.980 3.920 4.000 3.980 4.090 166,975 4.0188 -8.72%
2025-12-29 0 4.360 4.090 4.360 4.270 4.380 27,150 115,712 4.2620 4.360 4.090 4.360 4.270 4.380 27,150 4.2620 -0.91%
2025-12-24 0 4.400 4.090 4.400 - - 4,548 19,291 4.2416 4.400 4.090 4.400 - - 4,548 4.2416 -1.12%
2025-12-23 0 4.450 4.100 4.450 - - 150 609 4.0600 4.450 4.100 4.450 - - 150 4.0600 0.00%
2025-12-22 0 4.450 4.090 4.450 4.410 4.450 45,250 198,635 4.3897 4.450 4.090 4.450 4.410 4.450 45,250 4.3897 8.80%
2025-12-19 0 4.090 4.070 4.460 4.090 4.090 20,250 82,810 4.0894 4.090 4.070 4.460 4.090 4.090 20,250 4.0894 -1.45%
2025-12-18 0 4.150 4.100 4.200 4.020 4.220 182,500 757,765 4.1521 4.150 4.100 4.200 4.020 4.220 182,500 4.1521 -3.26%
2025-12-17 0 4.290 4.210 4.300 4.220 4.380 366,125 1,580,790 4.3176 4.290 4.210 4.300 4.220 4.380 366,125 4.3176 -0.69%
2025-12-16 0 4.320 4.230 4.400 4.230 4.360 495,000 2,127,400 4.2978 4.320 4.230 4.400 4.230 4.360 495,000 4.2978 0.47%
2025-12-15 0 4.300 4.260 4.320 4.270 4.490 513,000 2,254,270 4.3943 4.300 4.260 4.320 4.270 4.490 513,000 4.3943 1.18%
2025-12-12 0 4.250 4.220 4.430 4.210 4.490 355,500 1,519,197 4.2734 4.250 4.220 4.430 4.210 4.490 355,500 4.2734 -6.18%
2025-12-11 0 4.530 4.410 4.550 4.300 4.870 721,095 3,317,518 4.6007 4.530 4.410 4.550 4.300 4.870 721,095 4.6007 7.35%
2025-12-10 0 4.220 4.220 4.300 3.640 4.200 591,750 2,309,290 3.9025 4.220 4.220 4.300 3.640 4.200 591,750 3.9025 16.25%
2025-12-09 0 3.630 3.600 3.800 3.630 3.630 10,000 36,300 3.6300 3.630 3.600 3.800 3.630 3.630 10,000 3.6300 0.00%
2025-12-08 0 3.630 3.630 3.800 3.270 3.630 47,125 165,411 3.5100 3.630 3.630 3.800 3.270 3.630 47,125 3.5100 11.01%
2025-12-05 0 3.270 3.260 3.500 - - 812 2,600 3.2020 3.270 3.260 3.500 - - 812 3.2020 0.00%
2025-12-04 0 3.270 3.270 - 3.200 3.260 121,750 394,730 3.2421 3.270 3.270 - 3.200 3.260 121,750 3.2421 0.62%
2025-12-03 0 3.250 3.200 3.270 3.250 3.310 194,000 638,590 3.2917 3.250 3.200 3.270 3.250 3.310 194,000 3.2917 -5.80%
2025-12-02 0 3.450 3.350 3.420 3.250 3.450 478,214 1,594,667 3.3346 3.450 3.350 3.420 3.250 3.450 478,214 3.3346 1.17%
2025-12-01 0 3.410 3.400 3.500 3.410 3.660 109,025 380,790 3.4927 3.410 3.400 3.500 3.410 3.660 109,025 3.4927 -5.01%
2025-11-28 0 3.590 3.510 3.600 3.590 3.700 20,338 74,090 3.6429 3.590 3.510 3.600 3.590 3.700 20,338 3.6429 0.00%
2025-11-27 0 3.590 3.400 3.650 3.550 3.910 210,550 790,184 3.7530 3.590 3.400 3.650 3.550 3.910 210,550 3.7530 -9.57%
2025-11-26 0 3.970 3.970 4.060 3.920 3.920 22,375 87,238 3.8989 3.970 3.970 4.060 3.920 3.920 22,375 3.8989 0.51%
2025-11-25 0 3.950 3.920 4.070 3.950 3.950 41,875 165,312 3.9477 3.950 3.920 4.070 3.950 3.950 41,875 3.9477 0.00%
2025-11-24 0 3.950 3.950 4.070 3.940 3.950 51,000 201,000 3.9412 3.950 3.950 4.070 3.940 3.950 51,000 3.9412 0.51%
2025-11-21 0 3.930 3.910 4.060 3.910 3.930 90,752 356,294 3.9260 3.930 3.910 4.060 3.910 3.930 90,752 3.9260 0.00%
2025-11-20 0 3.930 3.930 4.010 3.930 3.930 46,500 183,182 3.9394 3.930 3.930 4.010 3.930 3.930 46,500 3.9394 -0.51%
2025-11-19 0 3.950 3.950 4.000 3.940 3.950 111,575 440,924 3.9518 3.950 3.950 4.000 3.940 3.950 111,575 3.9518 -1.25%
2025-11-18 0 4.000 4.000 4.090 3.980 4.100 36,150 145,870 4.0351 4.000 4.000 4.090 3.980 4.100 36,150 4.0351 0.25%
2025-11-17 0 3.990 3.990 4.130 3.980 4.120 78,800 320,230 4.0638 3.990 3.990 4.130 3.980 4.120 78,800 4.0638 -1.48%
2025-11-14 0 4.050 3.980 4.180 3.980 4.280 129,250 522,987 4.0463 4.050 3.980 4.180 3.980 4.280 129,250 4.0463 -2.41%
2025-11-13 0 4.150 4.070 4.300 4.150 4.180 39,250 162,617 4.1431 4.150 4.070 4.300 4.150 4.180 39,250 4.1431 -0.72%
2025-11-12 0 4.180 4.100 4.190 4.020 4.200 86,875 358,005 4.1209 4.180 4.100 4.190 4.020 4.200 86,875 4.1209 -2.79%
2025-11-11 0 4.300 4.160 4.370 4.300 4.400 45,000 196,025 4.3561 4.300 4.160 4.370 4.300 4.400 45,000 4.3561 0.00%
2025-11-10 0 4.300 4.300 4.480 4.030 4.220 65,350 273,001 4.1775 4.300 4.300 4.480 4.030 4.220 65,350 4.1775 2.38%
2025-11-07 0 4.200 4.110 4.500 4.000 4.200 613,111 2,524,018 4.1167 4.200 4.110 4.500 4.000 4.200 613,111 4.1167 5.53%
2025-11-06 0 3.980 3.980 4.100 3.960 4.190 203,275 814,257 4.0057 3.980 3.980 4.100 3.960 4.190 203,275 4.0057 1.79%
2025-11-05 0 3.910 3.910 3.990 3.850 4.200 1,083,975 4,257,146 3.9273 3.910 3.910 3.990 3.850 4.200 1,083,975 3.9273 -7.13%
2025-11-04 0 4.210 4.100 4.220 4.100 4.210 139,000 584,205 4.2029 4.210 4.100 4.220 4.100 4.210 139,000 4.2029 0.24%
2025-11-03 0 4.200 4.100 4.200 4.080 4.200 263,500 1,081,087 4.1028 4.200 4.100 4.200 4.080 4.200 263,500 4.1028 2.94%
2025-10-31 0 4.080 4.000 4.100 4.040 4.180 96,000 391,677 4.0800 4.080 4.000 4.100 4.040 4.180 96,000 4.0800 -0.49%
2025-10-30 0 4.100 4.060 4.100 4.100 4.110 64,400 263,269 4.0880 4.100 4.060 4.100 4.100 4.110 64,400 4.0880 1.23%
2025-10-28 0 4.050 4.000 4.100 4.050 4.050 32,300 129,664 4.0144 4.050 4.000 4.100 4.050 4.050 32,300 4.0144 0.25%
2025-10-27 0 4.040 4.040 4.100 4.000 4.110 254,025 1,025,450 4.0368 4.040 4.040 4.100 4.000 4.110 254,025 4.0368 -2.18%
2025-10-24 0 4.130 4.010 4.200 4.100 4.130 144,700 596,663 4.1234 4.130 4.010 4.200 4.100 4.130 144,700 4.1234 -1.67%
2025-10-23 0 4.200 4.200 4.300 3.900 4.200 282,520 1,138,401 4.0295 4.200 4.200 4.300 3.900 4.200 282,520 4.0295 5.79%
2025-10-22 0 3.970 3.960 4.100 3.950 4.000 46,350 183,207 3.9527 3.970 3.960 4.100 3.950 4.000 46,350 3.9527 -3.17%
2025-10-21 0 4.100 4.000 4.100 3.940 4.100 230,650 921,445 3.9950 4.100 4.000 4.100 3.940 4.100 230,650 3.9950 5.67%
2025-10-20 0 3.880 3.880 4.050 3.700 4.000 740,975 2,830,392 3.8198 3.880 3.880 4.050 3.700 4.000 740,975 3.8198 -5.37%
2025-10-17 0 4.100 3.980 4.130 3.950 4.130 284,350 1,136,553 3.9970 4.100 3.980 4.130 3.950 4.130 284,350 3.9970 1.23%
2025-10-16 0 4.050 4.000 4.130 3.940 4.290 1,012,550 4,081,060 4.0305 4.050 4.000 4.130 3.940 4.290 1,012,550 4.0305 -1.70%
2025-10-15 0 4.120 4.050 4.140 3.510 4.850 1,292,674 5,269,111 4.0761 4.120 4.050 4.140 3.510 4.850 1,292,674 4.0761 -10.43%
2025-10-14 0 4.600 4.560 4.660 4.460 5.000 1,393,400 6,704,413 4.8115 4.600 4.560 4.660 4.460 5.000 1,393,400 4.8115 3.14%
2025-10-13 0 4.460 4.350 4.480 3.910 4.500 883,253 3,806,097 4.3092 4.460 4.350 4.480 3.910 4.500 883,253 4.3092 14.07%
2025-10-10 0 3.910 3.910 4.020 3.900 4.300 1,262,882 5,154,562 4.0816 3.910 3.910 4.020 3.900 4.300 1,262,882 4.0816 0.77%
2025-10-09 0 3.880 3.850 3.890 3.700 3.910 733,877 2,820,403 3.8432 3.880 3.850 3.890 3.700 3.910 733,877 3.8432 4.86%
2025-10-08 0 3.700 3.630 3.730 3.550 3.820 596,787 2,172,223 3.6399 3.700 3.630 3.730 3.550 3.820 596,787 3.6399 3.64%
2025-10-06 0 3.570 3.500 3.570 3.000 3.620 991,965 3,453,701 3.4817 3.570 3.500 3.570 3.000 3.620 991,965 3.4817 20.61%
2025-10-03 0 2.960 2.890 2.970 2.890 3.100 705,000 2,095,647 2.9725 2.960 2.890 2.970 2.890 3.100 705,000 2.9725 1.02%
2025-10-02 0 2.930 2.930 3.000 2.900 3.500 1,151,675 3,514,820 3.0519 2.930 2.930 3.000 2.900 3.500 1,151,675 3.0519 4.64%
2025-09-30 0 2.800 2.760 2.830 2.660 3.150 475,000 1,334,543 2.8096 2.800 2.760 2.830 2.660 3.150 475,000 2.8096 -5.72%
2025-09-29 0 2.970 2.950 2.970 2.500 3.140 1,174,825 3,358,804 2.8590 2.970 2.950 2.970 2.500 3.140 1,174,825 2.8590 29.13%
2025-09-26 0 2.300 2.230 2.390 2.030 2.340 464,875 1,023,324 2.2013 2.300 2.230 2.390 2.030 2.340 464,875 2.2013 8.49%
2025-09-25 0 2.120 2.020 2.120 1.750 2.250 3,600,575 7,447,293 2.0684 2.120 2.020 2.120 1.750 2.250 3,600,575 2.0684 41.33%
2025-09-24 0 1.500 1.430 1.650 1.280 1.500 270,174 375,117 1.3884 1.500 1.430 1.650 1.280 1.500 270,174 1.3884 11.11%
2025-09-23 0 1.350 1.280 1.530 1.320 1.350 202,000 270,105 1.3372 1.350 1.280 1.530 1.320 1.350 202,000 1.3372 6.30%
2025-09-22 0 1.270 1.230 1.330 1.220 1.270 598,250 741,815 1.2400 1.270 1.230 1.330 1.220 1.270 598,250 1.2400 2.42%
2025-09-19 0 1.240 1.220 1.270 - - 30,000 36,900 1.2300 1.240 1.220 1.270 - - 30,000 1.2300 0.00%
2025-09-18 0 1.240 1.220 1.270 1.240 1.240 11,000 13,600 1.2364 1.240 1.220 1.270 1.240 1.240 11,000 1.2364 -1.59%
2025-09-17 0 1.260 1.240 1.320 1.240 1.330 80,000 101,900 1.2738 1.260 1.240 1.320 1.240 1.330 80,000 1.2738 -2.33%
2025-09-16 0 1.290 1.260 1.290 1.260 1.290 91,125 116,250 1.2757 1.290 1.260 1.290 1.260 1.290 91,125 1.2757 5.74%
2025-09-15 0 1.220 1.220 1.250 1.220 1.230 30,050 36,459 1.2133 1.220 1.220 1.250 1.220 1.230 30,050 1.2133 -1.61%
2025-09-12 0 1.240 1.240 1.290 1.240 1.240 65,500 81,030 1.2371 1.240 1.240 1.290 1.240 1.240 65,500 1.2371 -3.12%
2025-09-11 0 1.280 1.240 1.300 - - 2,725 2,725 1.0000 1.280 1.240 1.300 - - 2,725 1.0000 0.00%
2025-09-10 0 1.280 1.280 1.300 1.280 1.280 20,325 25,999 1.2792 1.280 1.280 1.300 1.280 1.280 20,325 1.2792 0.00%
2025-09-09 0 1.280 1.280 1.350 1.230 1.350 160,912 206,559 1.2837 1.280 1.280 1.350 1.230 1.350 160,912 1.2837 2.40%
2025-09-08 0 1.250 1.250 1.390 1.240 1.390 24,525 31,761 1.2950 1.250 1.250 1.390 1.240 1.390 24,525 1.2950 -2.34%
2025-09-05 0 1.280 1.220 1.280 1.220 1.280 87,500 108,550 1.2406 1.280 1.220 1.280 1.220 1.280 87,500 1.2406 4.07%
2025-09-04 0 1.230 1.220 1.280 1.230 1.230 22,750 27,457 1.2069 1.230 1.220 1.280 1.230 1.230 22,750 1.2069 -0.81%
2025-09-03 0 1.240 1.240 1.300 1.240 1.240 22,500 27,800 1.2356 1.240 1.240 1.300 1.240 1.240 22,500 1.2356 0.00%
2025-09-02 0 1.240 1.220 1.240 1.200 1.240 32,700 39,788 1.2168 1.240 1.220 1.240 1.200 1.240 32,700 1.2168 0.00%
2025-09-01 0 1.240 1.200 1.260 1.220 1.340 198,250 248,617 1.2541 1.240 1.200 1.260 1.220 1.340 198,250 1.2541 0.00%
2025-08-29 0 1.240 1.220 1.270 1.210 1.330 96,500 122,735 1.2719 1.240 1.220 1.270 1.210 1.330 96,500 1.2719 -2.36%
2025-08-28 0 1.270 1.200 1.310 1.270 1.270 41,250 50,862 1.2330 1.270 1.200 1.310 1.270 1.270 41,250 1.2330 3.25%
2025-08-27 0 1.230 1.190 - 1.230 1.240 67,500 84,325 1.2493 1.230 1.190 - 1.230 1.240 67,500 1.2493 -3.91%
2025-08-26 0 1.280 1.190 1.280 1.220 1.280 83,850 104,743 1.2492 1.280 1.190 1.280 1.220 1.280 83,850 1.2492 -1.54%
2025-08-25 0 1.300 1.230 1.300 1.190 1.310 116,850 145,597 1.2460 1.300 1.230 1.300 1.190 1.310 116,850 1.2460 3.17%
2025-08-22 0 1.260 1.190 1.430 - - 250 287 1.1480 1.260 1.190 1.430 - - 250 1.1480 0.00%
2025-08-21 0 1.260 1.260 1.340 1.250 1.250 30,000 37,500 1.2500 1.260 1.260 1.340 1.250 1.250 30,000 1.2500 0.80%
2025-08-20 0 1.250 1.250 - 1.250 1.250 30,000 37,500 1.2500 1.250 1.250 - 1.250 1.250 30,000 1.2500 -1.57%
2025-08-19 0 1.270 1.270 - - - 0 0 - 1.270 1.270 - - - 0 - 0.00%
2025-08-18 0 1.270 1.270 - 1.250 1.250 20,000 25,000 1.2500 1.270 1.270 - 1.250 1.250 20,000 1.2500 1.60%
2025-08-15 0 1.250 1.250 1.270 1.250 1.270 48,750 61,187 1.2551 1.250 1.250 1.270 1.250 1.270 48,750 1.2551 -1.57%
2025-08-14 0 1.270 1.250 1.270 1.270 1.270 20,250 25,710 1.2696 1.270 1.250 1.270 1.270 1.270 20,250 1.2696 0.00%
2025-08-13 0 1.270 1.250 - 1.270 1.270 41,500 52,660 1.2689 1.270 1.250 - 1.270 1.270 41,500 1.2689 0.00%
2025-08-12 0 1.270 1.270 1.600 1.270 1.270 11,250 14,250 1.2667 1.270 1.270 1.600 1.270 1.270 11,250 1.2667 0.00%
2025-08-11 0 1.270 1.270 - 1.270 1.270 32,550 41,295 1.2687 1.270 1.270 - 1.270 1.270 32,550 1.2687 0.00%
2025-08-08 0 1.270 1.270 - - - 125 155 1.2400 1.270 1.270 - - - 125 1.2400 0.00%
2025-08-07 0 1.270 1.270 - 1.270 1.270 15,125 19,055 1.2598 1.270 1.270 - 1.270 1.270 15,125 1.2598 0.00%
2025-08-06 0 1.270 1.270 - - - 0 0 - 1.270 1.270 - - - 0 - 0.00%
2025-08-05 0 1.270 1.270 1.690 1.270 1.270 41,375 52,491 1.2687 1.270 1.270 1.690 1.270 1.270 41,375 1.2687 0.00%
2025-08-04 0 1.270 1.270 - 1.270 1.270 29,388 37,013 1.2595 1.270 1.270 - 1.270 1.270 29,388 1.2595 0.00%
2025-08-01 0 1.270 1.270 1.500 1.270 1.270 30,000 38,100 1.2700 1.270 1.270 1.500 1.270 1.270 30,000 1.2700 0.00%
2025-07-31 0 1.270 1.270 - - - 0 0 - 1.270 1.270 - - - 0 - 0.00%
2025-07-30 0 1.270 1.270 - 1.270 1.270 35,000 44,200 1.2629 1.270 1.270 - 1.270 1.270 35,000 1.2629 -0.78%
2025-07-29 0 1.280 1.270 1.300 1.280 1.280 60,018 76,822 1.2800 1.280 1.270 1.300 1.280 1.280 60,018 1.2800 0.79%
2025-07-28 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 1.270 1.270 1.300 1.270 1.270 20,000 1.2700 0.00%
2025-07-25 0 1.270 1.270 1.300 1.270 1.300 139,051 179,969 1.2943 1.270 1.270 1.300 1.270 1.300 139,051 1.2943 -1.55%
2025-07-24 0 1.290 1.250 1.300 1.190 1.300 285,669 358,087 1.2535 1.290 1.250 1.300 1.190 1.300 285,669 1.2535 11.21%
2025-07-23 0 1.160 1.160 1.280 1.120 1.160 79,500 90,350 1.1365 1.160 1.160 1.280 1.120 1.160 79,500 1.1365 3.57%
2025-07-22 0 1.120 1.120 1.200 1.100 1.110 70,000 77,600 1.1086 1.120 1.120 1.200 1.100 1.110 70,000 1.1086 0.00%
2025-07-21 0 1.120 1.100 1.190 1.100 1.200 108,500 124,050 1.1433 1.120 1.100 1.190 1.100 1.200 108,500 1.1433 1.82%
2025-07-18 0 1.100 1.100 1.300 1.020 1.060 92,000 96,025 1.0438 1.100 1.100 1.300 1.020 1.060 92,000 1.0438 3.77%
2025-07-17 0 1.060 1.020 1.100 1.020 1.060 30,000 31,000 1.0333 1.060 1.020 1.100 1.020 1.060 30,000 1.0333 0.00%
2025-07-16 0 1.060 1.020 1.110 - - 42,000 45,440 1.0819 1.060 1.020 1.110 - - 42,000 1.0819 0.00%
2025-07-15 0 1.060 1.040 1.100 - - 0 0 - 1.060 1.040 1.100 - - 0 - 0.00%
2025-07-14 0 1.060 1.060 1.100 1.060 1.090 168,395 179,570 1.0664 1.060 1.060 1.100 1.060 1.090 168,395 1.0664 1.92%
2025-07-11 0 1.040 1.040 1.100 1.030 1.130 33,000 35,900 1.0879 1.040 1.040 1.100 1.030 1.130 33,000 1.0879 -3.70%
2025-07-10 0 1.080 1.040 1.140 1.070 1.080 265,550 285,342 1.0745 1.080 1.040 1.140 1.070 1.080 265,550 1.0745 0.93%
2025-07-09 0 1.070 1.020 1.070 1.010 1.070 120,750 127,260 1.0539 1.070 1.020 1.070 1.010 1.070 120,750 1.0539 0.00%
2025-07-08 0 1.070 1.020 1.070 1.050 1.080 110,150 116,950 1.0617 1.070 1.020 1.070 1.050 1.080 110,150 1.0617 7.00%
2025-07-07 0 1.000 0.980 1.020 1.000 1.000 20,500 20,480 0.9990 1.000 0.980 1.020 1.000 1.000 20,500 0.9990 -7.41%
2025-07-04 0 1.080 0.980 1.080 - - 1,250 1,287 1.0296 1.080 0.980 1.080 - - 1,250 1.0296 0.00%
2025-07-03 0 1.080 0.960 1.090 0.920 1.080 180,500 179,915 0.9968 1.080 0.960 1.090 0.920 1.080 180,500 0.9968 10.20%
2025-07-02 0 0.980 0.980 1.020 0.980 0.980 35,000 33,750 0.9643 0.980 0.980 1.020 0.980 0.980 35,000 0.9643 0.00%
2025-06-30 0 0.980 0.980 1.070 - - 7,625 7,243 0.9499 0.980 0.980 1.070 - - 7,625 0.9499 0.00%
2025-06-27 0 0.980 0.980 1.040 0.980 0.980 16,500 15,975 0.9682 0.980 0.980 1.040 0.980 0.980 16,500 0.9682 0.00%
2025-06-26 0 0.980 0.980 1.040 - - 0 0 - 0.980 0.980 1.040 - - 0 - 0.00%
2025-06-25 0 0.980 0.980 1.030 0.980 1.020 30,000 30,200 1.0067 0.980 0.980 1.030 0.980 1.020 30,000 1.0067 -4.85%
2025-06-24 0 1.030 0.990 1.100 1.030 1.100 110,000 115,500 1.0500 1.030 0.990 1.100 1.030 1.100 110,000 1.0500 0.00%
2025-06-23 0 1.030 1.030 1.100 1.000 1.030 71,350 71,244 0.9985 1.030 1.030 1.100 1.000 1.030 71,350 0.9985 0.00%
2025-06-20 0 1.030 0.980 1.040 1.030 1.050 72,250 74,552 1.0319 1.030 0.980 1.040 1.030 1.050 72,250 1.0319 1.98%
2025-06-19 0 1.010 0.980 1.040 1.010 1.010 104,800 105,577 1.0074 1.010 0.980 1.040 1.010 1.010 104,800 1.0074 -3.81%
2025-06-18 0 1.050 1.010 - 0.900 1.050 151,000 146,420 0.9697 1.050 1.010 - 0.900 1.050 151,000 0.9697 9.37%
2025-06-17 0 0.960 0.960 1.000 0.960 0.960 10,550 10,101 0.9574 0.960 0.960 1.000 0.960 0.960 10,550 0.9574 0.00%
2025-06-16 0 0.960 0.960 1.000 - - 250 232 0.9280 0.960 0.960 1.000 - - 250 0.9280 0.00%
2025-06-13 0 0.960 0.960 1.050 - - 0 0 - 0.960 0.960 1.050 - - 0 - 0.00%
2025-06-12 0 0.960 0.960 1.070 0.960 0.960 30,000 28,425 0.9475 0.960 0.960 1.070 0.960 0.960 30,000 0.9475 0.00%
2025-06-11 0 0.960 0.960 0.970 0.960 0.960 32,400 31,032 0.9578 0.960 0.960 0.970 0.960 0.960 32,400 0.9578 -1.03%
2025-06-10 0 0.970 0.960 1.050 0.970 0.970 10,000 9,700 0.9700 0.970 0.960 1.050 0.970 0.970 10,000 0.9700 1.04%
2025-06-09 0 0.960 0.960 1.000 0.960 0.970 57,300 54,717 0.9549 0.960 0.960 1.000 0.960 0.970 57,300 0.9549 -1.03%
2025-06-06 0 0.970 0.960 1.100 0.970 0.970 14,750 14,110 0.9566 0.970 0.960 1.100 0.970 0.970 14,750 0.9566 0.00%
2025-06-05 0 0.970 0.960 1.050 - - 900 837 0.9300 0.970 0.960 1.050 - - 900 0.9300 0.00%
2025-06-04 0 0.970 0.960 1.130 - - 375 346 0.9227 0.970 0.960 1.130 - - 375 0.9227 0.00%
2025-06-03 0 0.970 0.960 1.100 0.970 0.970 20,000 19,400 0.9700 0.970 0.960 1.100 0.970 0.970 20,000 0.9700 -5.83%
2025-06-02 0 1.030 0.960 1.050 1.030 1.030 24,100 24,609 1.0211 1.030 0.960 1.050 1.030 1.030 24,100 1.0211 1.98%
2025-05-30 0 1.010 0.960 1.090 1.000 1.010 196,250 197,425 1.0060 1.010 0.960 1.090 1.000 1.010 196,250 1.0060 5.21%
2025-05-29 0 0.960 0.960 1.000 0.960 0.960 22,575 21,619 0.9577 0.960 0.960 1.000 0.960 0.960 22,575 0.9577 -2.04%
2025-05-28 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2025-05-27 0 0.980 0.980 1.000 0.980 0.980 11,000 10,750 0.9773 0.980 0.980 1.000 0.980 0.980 11,000 0.9773 2.08%
2025-05-26 0 0.960 0.960 1.000 0.960 0.960 26,625 25,358 0.9524 0.960 0.960 1.000 0.960 0.960 26,625 0.9524 0.00%
2025-05-23 0 0.960 0.960 0.970 0.900 0.970 70,000 66,700 0.9529 0.960 0.960 0.970 0.900 0.970 70,000 0.9529 1.05%
2025-05-22 0 0.950 0.890 0.960 0.950 0.960 60,175 57,548 0.9563 0.950 0.890 0.960 0.950 0.960 60,175 0.9563 -1.04%
2025-05-21 0 0.960 0.960 0.990 - - 0 0 - 0.960 0.960 0.990 - - 0 - 0.00%
2025-05-20 0 0.960 0.950 1.110 0.950 0.970 58,500 55,495 0.9486 0.960 0.950 1.110 0.950 0.970 58,500 0.9486 -2.04%
2025-05-19 0 0.980 0.980 1.020 0.980 0.980 15,500 14,915 0.9623 0.980 0.980 1.020 0.980 0.980 15,500 0.9623 0.00%
2025-05-16 0 0.980 0.960 1.020 - - 250 232 0.9280 0.980 0.960 1.020 - - 250 0.9280 0.00%
2025-05-15 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2025-05-14 0 0.980 0.960 1.000 - - 75 69 0.9200 0.980 0.960 1.000 - - 75 0.9200 0.00%
2025-05-13 0 0.980 0.980 1.020 0.960 0.980 25,000 24,150 0.9660 0.980 0.980 1.020 0.960 0.980 25,000 0.9660 0.00%
2025-05-12 0 0.980 0.950 1.010 0.980 0.980 40,500 39,680 0.9798 0.980 0.950 1.010 0.980 0.980 40,500 0.9798 -2.97%
2025-05-09 0 1.010 0.990 1.010 - - 5,250 4,777 0.9099 1.010 0.990 1.010 - - 5,250 0.9099 0.00%
2025-05-08 0 1.010 1.010 1.040 1.000 1.010 140,000 140,200 1.0014 1.010 1.010 1.040 1.000 1.010 140,000 1.0014 -12.17%
2025-05-07 0 1.150 0.990 1.150 0.990 1.150 60,000 61,000 1.0167 1.150 0.990 1.150 0.990 1.150 60,000 1.0167 17.35%
2025-05-06 0 0.980 0.980 1.020 0.960 1.050 155,000 159,200 1.0271 0.980 0.980 1.020 0.960 1.050 155,000 1.0271 -14.04%
2025-05-02 0 1.140 1.080 1.150 0.990 1.170 226,850 240,128 1.0585 1.140 1.080 1.150 0.990 1.170 226,850 1.0585 14.00%
2025-04-30 0 1.000 0.960 1.050 0.980 1.000 91,750 90,462 0.9860 1.000 0.960 1.050 0.980 1.000 91,750 0.9860 2.04%
2025-04-29 0 0.980 0.960 0.980 - - 1,250 1,137 0.9096 0.980 0.960 0.980 - - 1,250 0.9096 0.00%
2025-04-28 0 0.980 0.940 1.000 0.880 0.980 74,250 70,380 0.9479 0.980 0.940 1.000 0.880 0.980 74,250 0.9479 -1.01%
2025-04-25 0 0.990 0.890 0.990 0.910 0.990 30,250 28,315 0.9360 0.990 0.890 0.990 0.910 0.990 30,250 0.9360 8.79%
2025-04-24 0 0.910 0.910 1.000 0.880 0.910 88,750 78,537 0.8849 0.910 0.910 1.000 0.880 0.910 88,750 0.8849 -3.19%
2025-04-23 0 0.940 0.930 1.000 0.910 1.090 71,050 69,861 0.9833 0.940 0.930 1.000 0.910 1.090 71,050 0.9833 3.30%
2025-04-22 0 0.910 0.910 1.050 0.810 0.910 70,000 62,300 0.8900 0.910 0.910 1.050 0.810 0.910 70,000 0.8900 -7.14%
2025-04-17 0 0.980 0.910 1.060 - - 0 0 - 0.980 0.910 1.060 - - 0 - 0.00%
2025-04-16 0 0.980 0.950 1.080 0.970 1.080 218,400 218,331 0.9997 0.980 0.950 1.080 0.970 1.080 218,400 0.9997 -2.00%
2025-04-15 0 1.000 1.000 1.050 1.000 1.000 20,000 20,000 1.0000 1.000 1.000 1.050 1.000 1.000 20,000 1.0000 0.00%
2025-04-14 0 1.000 0.950 1.010 0.910 1.010 430,000 422,650 0.9829 1.000 0.950 1.010 0.910 1.010 430,000 0.9829 6.38%
2025-04-11 0 0.940 0.910 1.030 0.920 0.940 30,250 28,220 0.9329 0.940 0.910 1.030 0.920 0.940 30,250 0.9329 0.00%
2025-04-10 0 0.940 0.880 0.950 0.940 0.940 10,250 9,615 0.9380 0.940 0.880 0.950 0.940 0.940 10,250 0.9380 0.00%
2025-04-09 0 0.940 0.880 0.940 0.850 0.940 121,275 108,383 0.8937 0.940 0.880 0.940 0.850 0.940 121,275 0.8937 5.62%
2025-04-08 0 0.890 0.890 0.960 0.830 1.060 179,500 176,040 0.9807 0.890 0.890 0.960 0.830 1.060 179,500 0.9807 9.88%
2025-04-07 0 0.810 0.810 0.900 0.730 0.870 220,000 171,500 0.7795 0.810 0.810 0.900 0.730 0.870 220,000 0.7795 -15.62%
2025-04-03 0 0.960 0.890 1.000 - - 0 0 - 0.960 0.890 1.000 - - 0 - 0.00%
2025-04-02 0 0.960 0.950 1.000 0.950 1.060 142,500 144,675 1.0153 0.960 0.950 1.000 0.950 1.060 142,500 1.0153 9.09%
2025-04-01 0 0.880 0.880 0.910 0.750 0.800 110,125 86,802 0.7882 0.880 0.880 0.910 0.750 0.800 110,125 0.7882 -3.30%
2025-03-31 0 0.910 0.900 1.000 0.910 1.010 34,575 32,284 0.9337 0.910 0.900 1.000 0.910 1.010 34,575 0.9337 1.11%
2025-03-28 0 0.900 0.900 1.000 0.900 1.010 37,500 35,725 0.9527 0.900 0.900 1.000 0.900 1.010 37,500 0.9527 -12.62%
2025-03-27 0 1.030 0.910 1.030 0.860 1.070 70,000 68,700 0.9814 1.030 0.910 1.030 0.860 1.070 70,000 0.9814 8.42%
2025-03-26 0 0.950 0.950 1.000 0.950 1.020 219,000 217,050 0.9911 0.950 0.950 1.000 0.950 1.020 219,000 0.9911 0.00%
2025-03-25 0 0.950 0.940 1.000 0.710 0.950 184,000 148,212 0.8055 0.950 0.940 1.000 0.710 0.950 184,000 0.8055 3.26%
2025-03-24 0 0.920 0.920 0.970 0.920 0.920 22,475 20,599 0.9165 0.920 0.920 0.970 0.920 0.920 22,475 0.9165 2.22%
2025-03-21 0 0.900 0.900 0.990 0.870 0.900 43,000 37,625 0.8750 0.900 0.900 0.990 0.870 0.900 43,000 0.8750 -1.10%
2025-03-20 0 0.910 0.880 0.980 - - 250 212 0.8480 0.910 0.880 0.980 - - 250 0.8480 0.00%
2025-03-19 0 0.910 0.880 1.020 - - 2,000 1,720 0.8600 0.910 0.880 1.020 - - 2,000 0.8600 0.00%
2025-03-18 0 0.910 0.910 1.000 0.880 1.000 338,500 311,422 0.9200 0.910 0.910 1.000 0.880 1.000 338,500 0.9200 13.75%
2025-03-17 0 0.800 0.810 0.890 0.780 0.860 80,000 63,600 0.7950 0.800 0.810 0.890 0.780 0.860 80,000 0.7950 -6.98%
2025-03-14 0 0.860 0.850 0.950 0.860 0.930 111,500 97,207 0.8718 0.860 0.850 0.950 0.860 0.930 111,500 0.8718 3.61%
2025-03-13 0 0.830 0.830 0.920 - - 0 0 - 0.830 0.830 0.920 - - 0 - 2.47%
2025-03-12 0 0.810 0.810 0.940 0.810 0.950 60,125 55,993 0.9313 0.810 0.810 0.940 0.810 0.950 60,125 0.9313 1.25%
2025-03-11 0 0.800 0.800 0.880 0.790 0.790 60,000 47,400 0.7900 0.800 0.800 0.880 0.790 0.790 60,000 0.7900 -11.11%
2025-03-10 0 0.900 0.810 0.900 0.880 0.930 94,225 83,590 0.8871 0.900 0.810 0.900 0.880 0.930 94,225 0.8871 13.92%
2025-03-07 0 0.790 0.780 0.950 0.760 0.790 70,100 55,075 0.7857 0.790 0.780 0.950 0.760 0.790 70,100 0.7857 -5.95%
2025-03-06 0 0.840 0.760 0.840 0.840 0.870 162,650 137,946 0.8481 0.840 0.760 0.840 0.840 0.870 162,650 0.8481 -1.18%
2025-03-05 0 0.850 0.780 0.850 0.850 0.880 90,000 78,200 0.8689 0.850 0.780 0.850 0.850 0.880 90,000 0.8689 11.84%
2025-03-04 0 0.760 0.760 0.850 0.720 0.760 110,000 81,300 0.7391 0.760 0.760 0.850 0.720 0.760 110,000 0.7391 -10.59%
2025-03-03 0 0.850 0.800 0.850 0.850 0.850 11,500 9,640 0.8383 0.850 0.800 0.850 0.850 0.850 11,500 0.8383 6.25%
2025-02-28 0 0.800 0.780 0.840 0.770 0.880 200,000 166,000 0.8300 0.800 0.780 0.840 0.770 0.880 200,000 0.8300 2.56%
2025-02-27 0 0.780 0.780 0.860 0.750 0.780 26,850 20,163 0.7509 0.780 0.780 0.860 0.750 0.780 26,850 0.7509 -3.70%
2025-02-26 0 0.810 0.810 0.820 0.800 0.810 31,250 25,162 0.8052 0.810 0.810 0.820 0.800 0.810 31,250 0.8052 -3.57%
2025-02-25 0 0.840 0.810 0.840 0.870 0.870 21,250 18,407 0.8662 0.840 0.810 0.840 0.870 0.870 21,250 0.8662 0.00%
2025-02-24 0 0.840 0.750 0.840 - - 1,000 750 0.7500 0.840 0.750 0.840 - - 1,000 0.7500 0.00%
2025-02-21 0 0.840 0.770 0.960 0.840 1.000 80,000 73,500 0.9188 0.840 0.770 0.960 0.840 1.000 80,000 0.9188 -1.18%
2025-02-20 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - -1.16%
2025-02-19 0 0.860 0.780 0.860 0.880 0.880 20,550 17,990 0.8754 0.860 0.780 0.860 0.880 0.880 20,550 0.8754 11.69%
2025-02-18 0 0.770 0.770 0.840 0.730 0.730 90,075 65,754 0.7300 0.770 0.770 0.840 0.730 0.730 90,075 0.7300 -1.28%
2025-02-17 0 0.780 0.760 0.880 0.780 0.840 143,750 118,637 0.8253 0.780 0.760 0.880 0.780 0.840 143,750 0.8253 2.63%
2025-02-14 0 0.760 0.760 0.850 0.750 0.750 10,875 8,113 0.7460 0.760 0.760 0.850 0.750 0.750 10,875 0.7460 -1.30%
2025-02-13 0 0.770 0.770 0.830 0.760 0.760 15,750 11,797 0.7490 0.770 0.770 0.830 0.760 0.760 15,750 0.7490 1.32%
2025-02-12 0 0.760 0.760 0.810 0.760 0.860 105,000 80,825 0.7698 0.760 0.760 0.810 0.760 0.860 105,000 0.7698 0.00%
2025-02-11 0 0.760 0.760 0.840 0.740 0.740 10,000 7,400 0.7400 0.760 0.760 0.840 0.740 0.740 10,000 0.7400 -9.52%
2025-02-10 0 0.840 0.790 0.850 - - 900 666 0.7400 0.840 0.790 0.850 - - 900 0.7400 0.00%
2025-02-07 0 0.840 0.730 0.840 0.830 0.850 220,000 186,400 0.8473 0.840 0.730 0.840 0.830 0.850 220,000 0.8473 18.31%
2025-02-06 0 0.710 0.710 0.770 0.710 0.710 30,000 21,300 0.7100 0.710 0.710 0.770 0.710 0.710 30,000 0.7100 -2.74%
2025-02-05 0 0.730 0.700 0.840 - - 500 340 0.6800 0.730 0.700 0.840 - - 500 0.6800 0.00%
2025-02-04 0 0.730 0.730 0.800 0.720 0.750 120,000 86,950 0.7246 0.730 0.730 0.800 0.720 0.750 120,000 0.7246 -7.59%
2025-02-03 0 0.790 0.790 0.820 0.790 0.870 100,500 85,770 0.8534 0.790 0.790 0.820 0.790 0.870 100,500 0.8534 2.60%
2025-01-28 0 0.770 0.770 0.880 0.710 0.800 100,000 75,300 0.7530 0.770 0.770 0.880 0.710 0.800 100,000 0.7530 -12.50%
2025-01-27 0 0.880 0.780 0.890 0.780 0.890 120,000 104,400 0.8700 0.880 0.780 0.890 0.780 0.890 120,000 0.8700 -1.12%
2025-01-24 0 0.890 0.740 0.900 0.680 0.890 160,750 119,220 0.7416 0.890 0.740 0.900 0.680 0.890 160,750 0.7416 18.67%
2025-01-23 0 0.750 0.720 0.850 - - 0 0 - 0.750 0.720 0.850 - - 0 - 0.00%
2025-01-22 0 0.750 0.750 0.980 0.750 0.880 120,000 105,000 0.8750 0.750 0.750 0.980 0.750 0.880 120,000 0.8750 5.63%
2025-01-21 0 0.710 0.700 0.800 0.710 0.710 83,625 59,191 0.7078 0.710 0.700 0.800 0.710 0.710 83,625 0.7078 -8.97%
2025-01-20 0 0.780 0.690 0.790 0.660 0.780 150,750 108,695 0.7210 0.780 0.690 0.790 0.660 0.780 150,750 0.7210 6.85%
2025-01-17 0 0.730 0.660 0.780 0.730 0.730 10,000 7,300 0.7300 0.730 0.660 0.780 0.730 0.730 10,000 0.7300 0.00%
2025-01-16 0 0.730 0.680 0.810 - - 0 0 - 0.730 0.680 0.810 - - 0 - 0.00%
2025-01-15 0 0.730 0.730 0.770 0.670 0.770 52,500 37,850 0.7210 0.730 0.730 0.770 0.670 0.770 52,500 0.7210 -16.09%
2025-01-14 0 0.870 0.750 0.870 0.870 0.900 70,000 61,600 0.8800 0.870 0.750 0.870 0.870 0.900 70,000 0.8800 26.09%
2025-01-13 0 0.690 0.690 0.770 0.640 0.710 70,000 45,500 0.6500 0.690 0.690 0.770 0.640 0.710 70,000 0.6500 -21.59%
2025-01-10 0 0.880 0.720 0.880 - - 0 0 - 0.880 0.720 0.880 - - 0 - -2.22%
2025-01-09 0 0.900 0.810 0.900 0.900 0.900 50,500 45,372 0.8985 0.900 0.810 0.900 0.900 0.900 50,500 0.8985 0.00%
2025-01-08 0 0.900 0.800 0.990 0.760 0.940 213,250 183,981 0.8627 0.900 0.800 0.990 0.760 0.940 213,250 0.8627 7.14%
2025-01-07 0 0.840 0.840 0.900 0.820 0.830 127,975 112,320 0.8777 0.840 0.840 0.900 0.820 0.830 127,975 0.8777 -3.45%
2025-01-06 0 0.870 0.850 0.940 - - 750 607 0.8093 0.870 0.850 0.940 - - 750 0.8093 0.00%
2025-01-03 0 0.870 0.870 1.000 0.850 0.880 107,000 92,435 0.8639 0.870 0.870 1.000 0.850 0.880 107,000 0.8639 1.16%
2025-01-02 0 0.860 0.850 0.930 0.860 1.010 201,500 183,592 0.9111 0.860 0.850 0.930 0.860 1.010 201,500 0.9111 -18.87%
2024-12-31 0 1.060 1.000 1.010 0.900 1.070 232,750 227,911 0.9792 1.060 1.000 1.010 0.900 1.070 232,750 0.9792 -3.64%
2024-12-30 0 1.100 1.070 1.170 1.100 1.150 40,875 45,711 1.1183 1.100 1.070 1.170 1.100 1.150 40,875 1.1183 -9.09%
2024-12-27 0 1.210 1.120 1.150 1.090 1.210 347,500 392,000 1.1281 1.210 1.120 1.150 1.090 1.210 347,500 1.1281 -9.02%
2024-12-24 0 1.330 1.110 1.330 1.100 1.330 51,500 62,075 1.2053 1.330 1.110 1.330 1.100 1.330 51,500 1.2053 -0.75%
2024-12-23 0 1.340 1.260 1.350 0.900 1.340 598,250 612,880 1.0245 1.340 1.260 1.350 0.900 1.340 598,250 1.0245 11.67%
2024-12-20 0 1.200 1.120 1.300 1.000 1.350 428,400 484,093 1.1300 1.200 1.120 1.300 1.000 1.350 428,400 1.1300 20.00%
2024-12-19 0 1.000 1.000 1.050 0.780 1.000 766,875 689,542 0.8992 1.000 1.000 1.050 0.780 1.000 766,875 0.8992 23.46%
2024-12-18 0 0.810 0.790 0.850 0.780 0.830 523,750 419,325 0.8006 0.810 0.790 0.850 0.780 0.830 523,750 0.8006 8.00%
2024-12-17 0 0.750 0.710 0.810 0.660 0.750 520,000 364,900 0.7017 0.750 0.710 0.810 0.660 0.750 520,000 0.7017 7.14%
2024-12-16 0 0.700 0.700 0.710 0.680 0.750 367,750 262,475 0.7137 0.700 0.700 0.710 0.680 0.750 367,750 0.7137 -6.67%
2024-12-13 0 0.750 0.710 0.760 0.750 0.750 71,500 53,517 0.7485 0.750 0.710 0.760 0.750 0.750 71,500 0.7485 0.00%
2024-12-12 0 0.750 0.710 0.770 0.720 0.750 70,875 51,986 0.7335 0.750 0.710 0.770 0.720 0.750 70,875 0.7335 4.17%
2024-12-11 0 0.720 0.690 0.730 0.700 0.730 140,500 99,930 0.7112 0.720 0.690 0.730 0.700 0.730 140,500 0.7112 2.86%
2024-12-10 0 0.700 0.700 0.730 0.650 0.720 139,850 94,895 0.6785 0.700 0.700 0.730 0.650 0.720 139,850 0.6785 7.69%
2024-12-09 0 0.650 0.640 0.670 0.630 0.680 220,000 145,100 0.6595 0.650 0.640 0.670 0.630 0.680 220,000 0.6595 4.84%
2024-12-06 0 0.620 0.620 0.650 0.610 0.610 51,875 31,552 0.6082 0.620 0.620 0.650 0.610 0.610 51,875 0.6082 -1.59%
2024-12-05 0 0.630 0.610 0.650 0.630 0.680 101,250 66,750 0.6593 0.630 0.610 0.650 0.630 0.680 101,250 0.6593 1.61%
2024-12-04 0 0.620 0.620 0.650 0.620 0.620 60,000 37,200 0.6200 0.620 0.620 0.650 0.620 0.620 60,000 0.6200 -8.82%
2024-12-03 0 0.680 0.630 0.680 - - 50 31 0.6200 0.680 0.630 0.680 - - 50 0.6200 0.00%
2024-12-02 0 0.680 0.620 0.680 0.680 0.680 20,500 13,895 0.6778 0.680 0.620 0.680 0.680 0.680 20,500 0.6778 7.94%
2024-11-29 0 0.630 0.620 0.680 0.630 0.680 70,000 46,600 0.6657 0.630 0.620 0.680 0.630 0.680 70,000 0.6657 0.00%
2024-11-28 0 0.630 0.620 0.670 0.630 0.630 50,125 31,575 0.6299 0.630 0.620 0.670 0.630 0.630 50,125 0.6299 -5.97%
2024-11-27 0 0.670 0.630 0.670 0.620 0.670 121,000 78,010 0.6447 0.670 0.630 0.670 0.620 0.670 121,000 0.6447 0.00%
2024-11-26 0 0.670 0.610 0.680 0.620 0.670 120,000 77,400 0.6450 0.670 0.610 0.680 0.620 0.670 120,000 0.6450 4.69%
2024-11-25 0 0.640 0.640 0.680 0.630 0.630 11,850 7,405 0.6249 0.640 0.640 0.680 0.630 0.630 11,850 0.6249 -5.88%
2024-11-22 0 0.680 0.610 0.650 0.680 0.680 62,450 42,150 0.6749 0.680 0.610 0.650 0.680 0.680 62,450 0.6749 7.94%
2024-11-21 0 0.630 0.630 0.680 0.630 0.630 60,000 37,800 0.6300 0.630 0.630 0.680 0.630 0.630 60,000 0.6300 0.00%
2024-11-20 0 0.630 0.630 0.680 0.630 0.630 10,000 6,300 0.6300 0.630 0.630 0.680 0.630 0.630 10,000 0.6300 -3.08%
2024-11-19 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2024-11-18 0 0.650 0.640 0.680 - - 0 0 - 0.650 0.640 0.680 - - 0 - 0.00%
2024-11-15 0 0.650 0.650 0.680 0.650 0.680 131,500 87,530 0.6656 0.650 0.650 0.680 0.650 0.680 131,500 0.6656 1.56%
2024-11-14 0 0.640 0.640 0.680 0.640 0.660 140,000 90,400 0.6457 0.640 0.640 0.680 0.640 0.660 140,000 0.6457 -1.54%
2024-11-13 0 0.650 0.650 0.680 0.650 0.650 21,250 13,775 0.6482 0.650 0.650 0.680 0.650 0.650 21,250 0.6482 0.00%
2024-11-12 0 0.650 0.640 0.670 0.650 0.650 55,750 35,975 0.6453 0.650 0.640 0.670 0.650 0.650 55,750 0.6453 0.00%
2024-11-11 0 0.650 0.650 0.690 0.610 0.690 176,500 114,560 0.6491 0.650 0.650 0.690 0.610 0.690 176,500 0.6491 -4.41%
2024-11-08 0 0.680 0.640 0.690 0.640 0.680 110,500 71,905 0.6507 0.680 0.640 0.690 0.640 0.680 110,500 0.6507 0.00%
2024-11-07 0 0.680 0.660 0.680 0.590 0.680 164,750 106,802 0.6483 0.680 0.660 0.680 0.590 0.680 164,750 0.6483 1.49%
2024-11-06 0 0.670 0.610 0.680 0.580 0.670 185,000 114,600 0.6195 0.670 0.610 0.680 0.580 0.670 185,000 0.6195 8.06%
2024-11-05 0 0.620 0.560 0.700 0.620 0.640 31,250 19,662 0.6292 0.620 0.560 0.700 0.620 0.640 31,250 0.6292 -3.12%
2024-11-04 0 0.640 0.580 0.680 0.580 0.720 220,025 143,915 0.6541 0.640 0.580 0.680 0.580 0.720 220,025 0.6541 -1.54%
2024-11-01 0 0.650 0.650 0.690 0.650 0.650 50,000 32,500 0.6500 0.650 0.650 0.690 0.650 0.650 50,000 0.6500 0.00%
2024-10-31 0 0.650 0.650 0.690 0.640 0.670 392,550 258,431 0.6583 0.650 0.650 0.690 0.640 0.670 392,550 0.6583 6.56%
2024-10-30 0 0.610 0.610 0.670 0.590 0.590 70,050 41,327 0.5900 0.610 0.610 0.670 0.590 0.590 70,050 0.5900 0.00%
2024-10-29 0 0.610 0.580 0.670 - - 0 0 - 0.610 0.580 0.670 - - 0 - 0.00%
2024-10-28 0 0.610 0.560 0.670 0.550 0.610 73,875 42,413 0.5741 0.610 0.560 0.670 0.550 0.610 73,875 0.5741 0.00%
2024-10-25 0 0.610 0.550 0.620 0.570 0.610 70,100 42,049 0.5998 0.610 0.550 0.620 0.570 0.610 70,100 0.5998 19.61%
2024-10-24 0 0.510 0.510 0.600 0.510 0.510 15,000 7,550 0.5033 0.510 0.510 0.600 0.510 0.510 15,000 0.5033 -13.56%
2024-10-23 0 0.590 0.540 0.590 0.590 0.610 50,000 30,300 0.6060 0.590 0.540 0.590 0.590 0.610 50,000 0.6060 18.00%
2024-10-22 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2024-10-21 0 0.500 0.500 0.580 0.500 0.530 190,500 98,230 0.5156 0.500 0.500 0.580 0.500 0.530 190,500 0.5156 0.00%
2024-10-18 0 0.500 0.490 0.560 0.500 0.550 140,250 72,120 0.5142 0.500 0.490 0.560 0.500 0.550 140,250 0.5142 -1.96%
2024-10-17 0 0.510 0.510 0.570 - - 2,000 960 0.4800 0.510 0.510 0.570 - - 2,000 0.4800 2.00%
2024-10-16 0 0.500 0.500 0.570 0.495 0.510 140,000 70,000 0.5000 0.500 0.500 0.570 0.495 0.510 140,000 0.5000 11.11%
2024-10-15 0 0.450 0.450 0.540 0.450 0.580 230,425 118,675 0.5150 0.450 0.450 0.540 0.450 0.580 230,425 0.5150 -22.41%
2024-10-14 0 0.580 0.550 0.640 - - 0 0 - 0.580 0.550 0.640 - - 0 - 0.00%
2024-10-10 0 0.580 0.580 0.650 0.570 0.570 17,000 9,540 0.5612 0.580 0.580 0.650 0.570 0.570 17,000 0.5612 -4.92%
2024-10-09 0 0.610 0.550 0.670 - - 3,750 1,987 0.5299 0.610 0.550 0.670 - - 3,750 0.5299 0.00%
2024-10-08 0 0.610 0.610 0.670 - - 500 295 0.5900 0.610 0.610 0.670 - - 500 0.5900 0.00%
2024-10-07 0 0.610 0.610 0.670 0.610 0.610 23,250 13,770 0.5923 0.610 0.610 0.670 0.610 0.610 23,250 0.5923 0.00%
2024-10-04 0 0.610 0.570 0.670 0.560 0.670 43,200 26,596 0.6156 0.610 0.570 0.670 0.560 0.670 43,200 0.6156 -7.58%
2024-10-03 0 0.660 0.570 0.660 0.570 0.700 82,975 53,384 0.6434 0.660 0.570 0.660 0.570 0.700 82,975 0.6434 3.13%
2024-10-02 0 0.640 0.630 0.680 0.550 0.640 81,425 48,478 0.5954 0.640 0.630 0.680 0.550 0.640 81,425 0.5954 1.59%
2024-09-30 0 0.630 0.580 0.640 0.630 0.630 10,000 6,300 0.6300 0.630 0.580 0.640 0.630 0.630 10,000 0.6300 10.53%
2024-09-27 0 0.570 0.570 0.620 0.570 0.570 11,250 6,325 0.5622 0.570 0.570 0.620 0.570 0.570 11,250 0.5622 -1.72%
2024-09-26 0 0.580 0.560 0.620 - - 0 0 - 0.580 0.560 0.620 - - 0 - 0.00%
2024-09-25 0 0.580 0.580 0.600 0.580 0.580 25,000 14,250 0.5700 0.580 0.580 0.600 0.580 0.580 25,000 0.5700 0.00%
2024-09-24 0 0.580 0.580 0.620 0.580 0.580 10,375 6,010 0.5793 0.580 0.580 0.620 0.580 0.580 10,375 0.5793 -4.92%
2024-09-23 0 0.610 0.570 0.620 0.610 0.610 30,000 18,300 0.6100 0.610 0.570 0.620 0.610 0.610 30,000 0.6100 3.39%
2024-09-20 0 0.590 0.590 0.630 0.590 0.600 42,500 25,325 0.5959 0.590 0.590 0.630 0.590 0.600 42,500 0.5959 -6.35%
2024-09-19 0 0.630 0.630 0.650 0.630 0.650 50,000 32,000 0.6400 0.630 0.630 0.650 0.630 0.650 50,000 0.6400 -10.00%
2024-09-17 0 0.700 0.670 0.720 0.660 0.760 122,500 86,425 0.7055 0.700 0.670 0.720 0.660 0.760 122,500 0.7055 -1.41%
2024-09-16 0 0.710 0.660 0.710 0.620 0.710 90,000 59,700 0.6633 0.710 0.660 0.710 0.620 0.710 90,000 0.6633 1.43%
2024-09-13 0 0.700 0.670 0.720 0.590 0.750 200,750 131,880 0.6569 0.700 0.670 0.720 0.590 0.750 200,750 0.6569 -6.67%
2024-09-12 0 0.750 0.630 0.800 0.630 0.750 90,000 60,900 0.6767 0.750 0.630 0.800 0.630 0.750 90,000 0.6767 7.14%
2024-09-11 0 0.700 0.600 0.750 0.600 0.700 72,875 47,323 0.6494 0.700 0.600 0.750 0.600 0.700 72,875 0.6494 12.90%
2024-09-10 0 0.620 0.570 0.740 0.620 0.630 60,050 39,627 0.6599 0.620 0.570 0.740 0.620 0.630 60,050 0.6599 -1.59%
2024-09-09 0 0.630 0.570 0.720 0.560 0.720 55,000 34,207 0.6219 0.630 0.570 0.720 0.560 0.720 55,000 0.6219 5.00%
2024-09-05 0 0.600 0.550 0.750 0.600 0.600 10,475 6,249 0.5966 0.600 0.550 0.750 0.600 0.600 10,475 0.5966 -4.76%
2024-09-04 0 0.630 0.580 0.740 - - 150 87 0.5800 0.630 0.580 0.740 - - 150 0.5800 0.00%
2024-09-03 0 0.630 0.630 0.700 - - 1,925 943 0.4899 0.630 0.630 0.700 - - 1,925 0.4899 8.62%
2024-09-02 0 0.580 0.580 0.680 0.540 0.580 40,000 22,800 0.5700 0.580 0.580 0.680 0.540 0.580 40,000 0.5700 5.45%
2024-08-30 0 0.550 0.500 0.600 0.455 0.550 300,000 150,450 0.5015 0.550 0.500 0.600 0.455 0.550 300,000 0.5015 10.00%
2024-08-29 0 0.500 0.450 0.530 0.455 0.510 157,500 78,575 0.4989 0.500 0.450 0.530 0.455 0.510 157,500 0.4989 8.70%
2024-08-28 0 0.460 0.400 0.550 - - 0 0 - 0.460 0.400 0.550 - - 0 - 0.00%
2024-08-27 0 0.460 0.390 0.540 - - 0 0 - 0.460 0.390 0.540 - - 0 - 0.00%
2024-08-26 0 0.460 0.380 0.540 - - 0 0 - 0.460 0.380 0.540 - - 0 - 0.00%
2024-08-23 0 0.460 0.440 0.530 - - 500 210 0.4200 0.460 0.440 0.530 - - 500 0.4200 0.00%
2024-08-22 0 0.460 0.430 0.550 - - 0 0 - 0.460 0.430 0.550 - - 0 - 0.00%
2024-08-21 0 0.460 0.435 0.510 0.460 0.460 31,250 14,325 0.4584 0.460 0.435 0.510 0.460 0.460 31,250 0.4584 -9.80%
2024-08-20 0 0.510 0.430 0.530 - - 0 0 - 0.510 0.430 0.530 - - 0 - 0.00%
2024-08-19 0 0.510 0.420 0.520 0.370 0.510 90,000 38,700 0.4300 0.510 0.420 0.520 0.370 0.510 90,000 0.4300 5.15%
2024-08-16 0 0.485 0.390 0.520 - - 0 0 - 0.485 0.390 0.520 - - 0 - 0.00%
2024-08-15 0 0.485 0.390 0.520 - - 2,500 925 0.3700 0.485 0.390 0.520 - - 2,500 0.3700 0.00%
2024-08-14 0 0.485 0.400 0.520 - - 0 0 - 0.485 0.400 0.520 - - 0 - 0.00%
2024-08-13 0 0.485 0.470 0.520 0.480 0.485 30,000 14,500 0.4833 0.485 0.470 0.520 0.480 0.485 30,000 0.4833 0.00%
2024-08-12 0 0.485 0.395 0.485 - - 5,000 2,250 0.4500 0.485 0.395 0.485 - - 5,000 0.4500 0.00%
2024-08-09 0 0.485 0.430 0.485 0.420 0.500 1,317,500 652,287 0.4951 0.485 0.430 0.485 0.420 0.500 1,317,500 0.4951 12.79%
2024-08-08 0 0.430 0.370 0.520 - - 0 0 - 0.430 0.370 0.520 - - 0 - 0.00%
2024-08-07 0 0.430 0.350 0.520 - - 0 0 - 0.430 0.350 0.520 - - 0 - 0.00%
2024-08-06 0 0.430 0.380 0.520 - - 0 0 - 0.430 0.380 0.520 - - 0 - 0.00%
2024-08-05 0 0.430 0.375 0.520 0.430 0.430 10,000 4,300 0.4300 0.430 0.375 0.520 0.430 0.430 10,000 0.4300 6.17%
2024-08-02 0 0.405 0.405 0.520 0.400 0.400 15,000 5,825 0.3883 0.405 0.405 0.520 0.400 0.400 15,000 0.3883 -13.83%
2024-08-01 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2024-07-31 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2024-07-30 0 0.470 0.395 0.510 - - 0 0 - 0.470 0.395 0.510 - - 0 - 0.00%
2024-07-29 0 0.470 0.395 0.480 0.455 0.470 51,250 23,018 0.4491 0.470 0.395 0.480 0.455 0.470 51,250 0.4491 4.44%
2024-07-26 0 0.450 0.410 0.510 0.410 0.450 145,000 62,050 0.4279 0.450 0.410 0.510 0.410 0.450 145,000 0.4279 21.62%
2024-07-25 0 0.370 0.350 0.390 0.370 0.370 20,000 7,400 0.3700 0.370 0.350 0.390 0.370 0.370 20,000 0.3700 -1.33%
2024-07-24 0 0.375 0.340 0.415 0.375 0.375 50,000 18,750 0.3750 0.375 0.340 0.415 0.375 0.375 50,000 0.3750 -5.06%
2024-07-23 0 0.395 0.375 0.430 0.395 0.395 90,250 35,638 0.3949 0.395 0.375 0.430 0.395 0.395 90,250 0.3949 1.28%
2024-07-22 0 0.390 0.390 0.420 0.390 0.520 513,500 213,130 0.4151 0.390 0.390 0.420 0.390 0.520 513,500 0.4151 -25.00%
2024-07-19 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2024-07-18 0 0.520 0.450 0.550 - - 0 0 - 0.520 0.450 0.550 - - 0 - 0.00%
2024-07-17 0 0.520 0.450 0.550 - - 0 0 - 0.520 0.450 0.550 - - 0 - 0.00%
2024-07-16 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.550 0.520 0.520 10,000 0.5200 0.00%
2024-07-15 0 0.520 0.455 0.580 0.520 0.560 112,550 61,472 0.5462 0.520 0.455 0.580 0.520 0.560 112,550 0.5462 0.00%
2024-07-12 0 0.520 0.450 0.530 - - 0 0 - 0.520 0.450 0.530 - - 0 - 0.00%
2024-07-11 0 0.520 0.480 0.540 0.520 0.530 40,000 21,100 0.5275 0.520 0.480 0.540 0.520 0.530 40,000 0.5275 18.18%
2024-07-10 0 0.440 0.440 0.550 - - 0 0 - 0.440 0.440 0.550 - - 0 - 0.00%
2024-07-09 0 0.440 0.400 0.550 - - 0 0 - 0.440 0.400 0.550 - - 0 - 0.00%
2024-07-08 0 0.440 0.405 0.520 - - 250 102 0.4080 0.440 0.405 0.520 - - 250 0.4080 0.00%
2024-07-05 0 0.440 0.425 0.520 0.425 0.440 70,100 30,591 0.4364 0.440 0.425 0.520 0.425 0.440 70,100 0.4364 -8.33%
2024-07-04 0 0.480 0.465 0.550 0.460 0.480 23,000 10,735 0.4667 0.480 0.465 0.550 0.460 0.480 23,000 0.4667 -12.73%
2024-07-03 0 0.550 0.455 0.570 0.550 0.550 20,000 11,000 0.5500 0.550 0.455 0.570 0.550 0.550 20,000 0.5500 0.00%
2024-07-02 0 0.550 0.500 0.580 0.400 0.550 129,750 65,907 0.5080 0.550 0.500 0.580 0.400 0.550 129,750 0.5080 10.00%
2024-06-28 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2024-06-27 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2024-06-26 0 0.500 0.455 0.500 0.500 0.520 30,000 15,300 0.5100 0.500 0.455 0.500 0.500 0.520 30,000 0.5100 -12.28%
2024-06-25 0 0.570 0.520 0.770 0.570 0.570 10,000 5,700 0.5700 0.570 0.520 0.770 0.570 0.570 10,000 0.5700 9.62%
2024-06-24 0 0.520 0.500 0.570 - - 2,000 960 0.4800 0.520 0.500 0.570 - - 2,000 0.4800 0.00%
2024-06-21 0 0.520 - 0.650 - - 0 0 - 0.520 - 0.650 - - 0 - 0.00%
2024-06-20 0 0.520 0.500 0.650 - - 75 29 0.3867 0.520 0.500 0.650 - - 75 0.3867 0.00%
2024-06-19 0 0.520 0.520 0.650 0.510 0.510 13,500 6,850 0.5074 0.520 0.520 0.650 0.510 0.510 13,500 0.5074 -22.39%
2024-06-18 0 0.670 0.510 0.670 0.690 0.690 100,250 69,160 0.6899 0.670 0.510 0.670 0.690 0.690 100,250 0.6899 11.67%
2024-06-17 0 0.600 0.510 0.690 0.600 0.600 20,250 12,122 0.5986 0.600 0.510 0.690 0.600 0.600 20,250 0.5986 0.00%
2024-06-14 0 0.600 0.600 0.660 0.600 0.620 52,500 31,900 0.6076 0.600 0.600 0.660 0.600 0.620 52,500 0.6076 -14.29%
2024-06-13 0 0.700 0.700 0.790 0.700 0.710 186,250 130,462 0.7005 0.700 0.700 0.790 0.700 0.710 186,250 0.7005 0.00%
2024-06-12 0 0.700 0.620 0.780 0.600 0.700 271,250 182,687 0.6735 0.700 0.620 0.780 0.600 0.700 271,250 0.6735 16.67%
2024-06-11 0 0.600 0.580 0.740 0.600 0.620 30,000 18,300 0.6100 0.600 0.580 0.740 0.600 0.620 30,000 0.6100 -4.76%
2024-06-07 0 0.630 0.620 0.690 - - 0 0 - 0.630 0.620 0.690 - - 0 - 0.00%
2024-06-06 0 0.630 0.620 0.750 0.630 0.770 200,000 151,200 0.7560 0.630 0.620 0.750 0.630 0.770 200,000 0.7560 -16.00%
2024-06-05 0 0.750 0.700 0.770 0.750 0.790 170,000 131,200 0.7718 0.750 0.700 0.770 0.750 0.790 170,000 0.7718 0.00%
2024-06-04 0 0.750 0.750 0.790 0.750 0.790 160,000 124,400 0.7775 0.750 0.750 0.790 0.750 0.790 160,000 0.7775 0.00%
2024-06-03 0 0.750 0.700 0.780 0.750 0.810 230,050 181,336 0.7882 0.750 0.700 0.780 0.750 0.810 230,050 0.7882 -3.85%
2024-05-31 0 0.780 0.750 0.800 0.780 0.810 730,400 583,400 0.7987 0.780 0.750 0.800 0.780 0.810 730,400 0.7987 -1.27%
2024-05-30 0 0.790 0.770 0.800 0.790 0.830 550,000 437,600 0.7956 0.790 0.770 0.800 0.790 0.830 550,000 0.7956 0.00%
2024-05-29 0 0.790 0.780 0.810 0.790 0.850 310,000 254,000 0.8194 0.790 0.780 0.810 0.790 0.850 310,000 0.8194 -1.25%
2024-05-28 0 0.800 0.710 0.840 0.800 0.860 330,250 279,200 0.8454 0.800 0.710 0.840 0.800 0.860 330,250 0.8454 -5.88%
2024-05-27 0 0.850 0.850 0.860 0.850 0.870 260,250 222,405 0.8546 0.850 0.850 0.860 0.850 0.870 260,250 0.8546 1.19%
2024-05-24 0 0.840 0.840 0.850 0.840 0.870 620,000 531,000 0.8565 0.840 0.840 0.850 0.840 0.870 620,000 0.8565 -1.18%
2024-05-23 0 0.850 0.840 0.850 0.840 0.860 510,000 433,600 0.8502 0.850 0.840 0.850 0.840 0.860 510,000 0.8502 1.19%
2024-05-22 0 0.840 0.840 0.850 0.840 0.860 190,000 160,600 0.8453 0.840 0.840 0.850 0.840 0.860 190,000 0.8453 0.00%
2024-05-21 0 0.840 0.830 0.840 0.840 0.850 466,000 394,220 0.8460 0.840 0.830 0.840 0.840 0.850 466,000 0.8460 0.00%
2024-05-20 0 0.840 0.840 0.860 0.840 0.870 70,000 59,700 0.8529 0.840 0.840 0.860 0.840 0.870 70,000 0.8529 1.20%
2024-05-17 0 0.830 0.830 0.840 0.830 0.870 790,475 667,375 0.8443 0.830 0.830 0.840 0.830 0.870 790,475 0.8443 -2.35%
2024-05-16 0 0.850 0.800 0.850 0.850 0.930 1,580,000 1,375,300 0.8704 0.850 0.800 0.850 0.850 0.930 1,580,000 0.8704 -4.49%
2024-05-14 0 0.890 0.880 0.890 0.890 0.910 897,500 801,375 0.8929 0.890 0.880 0.890 0.890 0.910 897,500 0.8929 0.00%
2024-05-13 0 0.890 0.890 0.900 0.890 0.930 282,500 257,125 0.9102 0.890 0.890 0.900 0.890 0.930 282,500 0.9102 -1.11%
2024-05-10 0 0.900 0.890 0.930 0.900 0.930 183,625 167,742 0.9135 0.900 0.890 0.930 0.900 0.930 183,625 0.9135 0.00%
2024-05-09 0 0.900 0.890 0.910 0.900 0.910 90,000 81,400 0.9044 0.900 0.890 0.910 0.900 0.910 90,000 0.9044 1.12%
2024-05-08 0 0.890 0.890 0.910 0.890 0.930 870,525 800,652 0.9197 0.890 0.890 0.910 0.890 0.930 870,525 0.9197 -3.26%
2024-05-07 0 0.920 0.920 0.930 0.920 0.940 210,825 196,034 0.9298 0.920 0.920 0.930 0.920 0.940 210,825 0.9298 1.10%
2024-05-06 0 0.910 0.900 0.920 0.910 0.960 202,000 190,360 0.9424 0.910 0.900 0.920 0.910 0.960 202,000 0.9424 -1.09%
2024-05-03 0 0.920 0.920 0.940 0.920 0.950 238,525 222,326 0.9321 0.920 0.920 0.940 0.920 0.950 238,525 0.9321 -2.13%
2024-05-02 0 0.940 0.910 0.940 0.920 0.950 211,125 196,290 0.9297 0.940 0.910 0.940 0.920 0.950 211,125 0.9297 1.08%
2024-04-30 0 0.930 0.920 0.930 0.920 0.950 339,250 317,232 0.9351 0.930 0.920 0.930 0.920 0.950 339,250 0.9351 -2.11%
2024-04-29 0 0.950 0.940 0.950 0.960 0.980 195,000 188,400 0.9662 0.950 0.940 0.950 0.960 0.980 195,000 0.9662 -2.06%
2024-04-26 0 0.970 0.950 0.980 0.950 0.980 100,000 97,200 0.9720 0.970 0.950 0.980 0.950 0.980 100,000 0.9720 -1.02%
2024-04-25 0 0.980 0.960 0.990 0.950 0.990 390,000 377,700 0.9685 0.980 0.960 0.990 0.950 0.990 390,000 0.9685 1.03%
2024-04-24 0 0.970 0.970 0.990 0.970 1.010 575,250 567,635 0.9868 0.970 0.970 0.990 0.970 1.010 575,250 0.9868 0.00%
2024-04-23 0 0.970 0.970 0.990 0.970 1.010 225,312 222,762 0.9887 0.970 0.970 0.990 0.970 1.010 225,312 0.9887 -1.02%
2024-04-22 0 0.980 0.980 0.990 0.950 1.050 613,750 601,575 0.9802 0.980 0.980 0.990 0.950 1.050 613,750 0.9802 8.89%
2024-04-19 0 0.900 0.900 0.920 0.850 0.930 322,500 295,175 0.9153 0.900 0.900 0.920 0.850 0.930 322,500 0.9153 -3.23%
2024-04-18 0 0.930 0.920 0.940 0.900 0.990 220,375 206,822 0.9385 0.930 0.920 0.940 0.900 0.990 220,375 0.9385 -6.06%
2024-04-17 0 0.990 0.970 0.990 0.960 1.030 255,000 252,000 0.9882 0.990 0.970 0.990 0.960 1.030 255,000 0.9882 6.45%
2024-04-16 0 0.930 0.930 0.940 0.930 0.970 314,025 297,822 0.9484 0.930 0.930 0.940 0.930 0.970 314,025 0.9484 -4.12%
2024-04-15 0 0.970 0.970 0.980 0.920 0.970 391,000 362,690 0.9276 0.970 0.970 0.980 0.920 0.970 391,000 0.9276 8.99%
2024-04-12 0 0.890 0.890 0.910 0.890 0.930 294,350 267,559 0.9090 0.890 0.890 0.910 0.890 0.930 294,350 0.9090 -4.30%
2024-04-11 0 0.930 0.910 0.930 0.880 0.950 461,125 418,486 0.9075 0.930 0.910 0.930 0.880 0.950 461,125 0.9075 6.90%
2024-04-10 0 0.870 0.840 0.880 0.810 0.870 530,000 451,700 0.8523 0.870 0.840 0.880 0.810 0.870 530,000 0.8523 3.57%
2024-04-09 0 0.840 0.830 0.850 0.840 0.890 300,050 258,041 0.8600 0.840 0.830 0.850 0.840 0.890 300,050 0.8600 5.00%
2024-04-08 0 0.800 0.770 0.840 0.800 0.910 240,750 205,540 0.8537 0.800 0.770 0.840 0.800 0.910 240,750 0.8537 -9.09%
2024-04-05 0 0.880 0.750 - - - 0 0 - 0.880 0.750 - - - 0 - 0.00%
2024-04-03 0 0.880 0.870 0.880 0.870 0.900 141,500 125,372 0.8860 0.880 0.870 0.880 0.870 0.900 141,500 0.8860 3.53%
2024-04-02 0 0.850 0.850 0.910 0.830 0.940 160,887 146,232 0.9089 0.850 0.850 0.910 0.830 0.940 160,887 0.9089 -5.56%
2024-03-28 0 0.900 0.750 0.910 0.900 0.930 125,500 113,760 0.9065 0.900 0.750 0.910 0.900 0.930 125,500 0.9065 0.00%
2024-03-27 0 0.900 0.880 0.920 0.900 0.920 131,600 119,584 0.9087 0.900 0.880 0.920 0.900 0.920 131,600 0.9087 0.00%
2024-03-26 0 0.900 0.750 0.920 0.900 0.930 124,250 113,197 0.9110 0.900 0.750 0.920 0.900 0.930 124,250 0.9110 -1.10%
2024-03-25 0 0.910 0.780 0.920 0.910 0.920 90,750 83,245 0.9173 0.910 0.780 0.920 0.910 0.920 90,750 0.9173 1.11%
2024-03-22 0 0.900 0.880 0.930 0.900 0.920 110,000 100,600 0.9145 0.900 0.880 0.930 0.900 0.920 110,000 0.9145 0.00%
2024-03-21 0 0.900 0.900 0.930 0.900 0.930 92,500 84,525 0.9138 0.900 0.900 0.930 0.900 0.930 92,500 0.9138 -1.10%
2024-03-20 0 0.910 0.900 0.910 0.890 0.920 75,000 67,900 0.9053 0.910 0.900 0.910 0.890 0.920 75,000 0.9053 2.25%
2024-03-19 0 0.890 0.860 0.920 0.860 0.900 170,250 150,110 0.8817 0.890 0.860 0.920 0.860 0.900 170,250 0.8817 4.71%
2024-03-18 0 0.850 0.780 0.940 0.790 1.000 190,500 181,200 0.9512 0.850 0.780 0.940 0.790 1.000 190,500 0.9512 -14.14%
2024-03-15 0 0.990 0.820 1.020 0.990 1.040 122,500 123,272 1.0063 0.990 0.820 1.020 0.990 1.040 122,500 1.0063 -1.98%
2024-03-14 0 1.010 0.800 1.030 1.010 1.050 60,000 62,400 1.0400 1.010 0.800 1.030 1.010 1.050 60,000 1.0400 -3.81%
2024-03-13 0 1.050 1.010 1.050 1.050 1.080 180,900 192,025 1.0615 1.050 1.010 1.050 1.050 1.080 180,900 1.0615 -1.87%
2024-03-12 0 1.070 1.010 1.090 1.070 1.150 186,500 208,935 1.1203 1.070 1.010 1.090 1.070 1.150 186,500 1.1203 -6.14%
2024-03-11 0 1.140 1.040 1.150 1.130 1.160 121,250 139,250 1.1485 1.140 1.040 1.150 1.130 1.160 121,250 1.1485 0.00%
2024-03-08 0 1.140 1.060 1.160 1.010 1.160 172,575 196,184 1.1368 1.140 1.060 1.160 1.010 1.160 172,575 1.1368 -0.87%
2024-03-07 0 1.150 0.890 1.150 1.150 1.160 100,000 115,200 1.1520 1.150 0.890 1.150 1.150 1.160 100,000 1.1520 0.00%
2024-03-06 0 1.150 1.150 1.160 1.150 1.170 184,275 212,277 1.1520 1.150 1.150 1.160 1.150 1.170 184,275 1.1520 0.00%
2024-03-05 0 1.150 1.100 1.160 1.140 1.160 73,850 84,935 1.1501 1.150 1.100 1.160 1.140 1.160 73,850 1.1501 0.00%
2024-03-04 0 1.150 1.150 1.170 1.150 1.170 310,000 359,300 1.1590 1.150 1.150 1.170 1.150 1.170 310,000 1.1590 0.00%
2024-03-01 0 1.150 1.150 1.160 1.150 1.250 268,975 317,041 1.1787 1.150 1.150 1.160 1.150 1.250 268,975 1.1787 -0.86%
2024-02-29 0 1.160 1.160 1.170 1.160 1.170 60,000 69,900 1.1650 1.160 1.160 1.170 1.160 1.170 60,000 1.1650 0.00%
2024-02-28 0 1.160 1.160 1.170 1.160 1.170 138,750 161,075 1.1609 1.160 1.160 1.170 1.160 1.170 138,750 1.1609 0.00%
2024-02-27 0 1.160 1.140 1.160 1.160 1.170 200,325 233,267 1.1644 1.160 1.140 1.160 1.160 1.170 200,325 1.1644 0.00%
2024-02-26 0 1.160 1.150 1.180 1.160 1.170 267,500 311,175 1.1633 1.160 1.150 1.180 1.160 1.170 267,500 1.1633 1.75%
2024-02-23 0 1.140 1.140 1.180 1.140 1.160 196,500 224,252 1.1412 1.140 1.140 1.180 1.140 1.160 196,500 1.1412 0.00%
2024-02-22 0 1.140 1.120 1.160 1.140 1.150 143,625 162,630 1.1323 1.140 1.120 1.160 1.140 1.150 143,625 1.1323 0.88%
2024-02-21 0 1.130 1.130 1.150 1.130 1.140 101,250 114,872 1.1345 1.130 1.130 1.150 1.130 1.140 101,250 1.1345 0.00%
2024-02-20 0 1.130 1.120 1.150 1.130 1.160 349,000 397,740 1.1397 1.130 1.120 1.150 1.130 1.160 349,000 1.1397 0.00%
2024-02-19 0 1.130 1.120 1.160 1.130 1.160 325,500 371,705 1.1420 1.130 1.120 1.160 1.130 1.160 325,500 1.1420 -0.88%
2024-02-16 0 1.140 1.120 1.150 1.120 1.190 350,700 406,270 1.1585 1.140 1.120 1.150 1.120 1.190 350,700 1.1585 -3.39%
2024-02-15 0 1.180 - 1.190 1.180 1.200 390,250 464,987 1.1915 1.180 - 1.190 1.180 1.200 390,250 1.1915 -0.84%
2024-02-14 0 1.190 1.190 1.200 1.190 1.220 189,700 226,452 1.1937 1.190 1.190 1.200 1.190 1.220 189,700 1.1937 0.00%
2024-02-09 0 1.190 1.180 1.190 1.190 1.190 40,000 47,600 1.1900 1.190 1.180 1.190 1.190 1.190 40,000 1.1900 0.85%
2024-02-08 0 1.180 1.180 1.190 1.180 1.190 90,250 106,687 1.1821 1.180 1.180 1.190 1.180 1.190 90,250 1.1821 0.00%
2024-02-07 0 1.180 1.180 1.190 1.180 1.200 120,000 142,800 1.1900 1.180 1.180 1.190 1.180 1.200 120,000 1.1900 -1.67%
2024-02-06 0 1.200 1.180 1.200 1.190 1.200 186,050 221,817 1.1922 1.200 1.180 1.200 1.190 1.200 186,050 1.1922 0.00%
2024-02-05 0 1.200 1.190 1.200 1.190 1.210 341,250 408,755 1.1978 1.200 1.190 1.200 1.190 1.210 341,250 1.1978 0.00%
2024-02-02 0 1.200 1.190 1.200 1.200 1.210 104,625 125,663 1.2011 1.200 1.190 1.200 1.200 1.210 104,625 1.2011 -0.83%
2024-02-01 0 1.210 1.200 1.210 1.190 1.210 95,400 114,607 1.2013 1.210 1.200 1.210 1.190 1.210 95,400 1.2013 0.00%
2024-01-31 0 1.210 1.190 1.210 1.200 1.210 196,250 235,725 1.2011 1.210 1.190 1.210 1.200 1.210 196,250 1.2011 0.00%
2024-01-30 0 1.210 1.200 1.210 1.200 1.210 240,250 289,390 1.2045 1.210 1.200 1.210 1.200 1.210 240,250 1.2045 0.83%
2024-01-29 0 1.200 1.190 1.200 1.180 1.210 240,000 286,450 1.1935 1.200 1.190 1.200 1.180 1.210 240,000 1.1935 0.00%
2024-01-26 0 1.200 1.200 1.250 1.190 1.250 90,825 109,457 1.2051 1.200 1.200 1.250 1.190 1.250 90,825 1.2051 0.84%
2024-01-25 0 1.190 1.190 1.250 1.180 1.220 363,562 432,796 1.1904 1.190 1.190 1.250 1.180 1.220 363,562 1.1904 0.85%
2024-01-24 0 1.180 1.170 1.180 1.160 1.180 280,000 328,700 1.1739 1.180 1.170 1.180 1.160 1.180 280,000 1.1739 0.85%
2024-01-23 0 1.170 1.160 1.170 1.150 1.170 250,125 289,941 1.1592 1.170 1.160 1.170 1.150 1.170 250,125 1.1592 1.74%
2024-01-22 0 1.150 1.150 1.170 1.150 1.180 331,500 386,195 1.1650 1.150 1.150 1.170 1.150 1.180 331,500 1.1650 0.00%
2024-01-19 0 1.150 1.150 1.180 1.140 1.180 178,250 206,185 1.1567 1.150 1.150 1.180 1.140 1.180 178,250 1.1567 0.00%
2024-01-18 0 1.150 1.150 1.170 1.150 1.210 971,250 1,164,200 1.1987 1.150 1.150 1.170 1.150 1.210 971,250 1.1987 -0.86%
2024-01-17 0 1.160 1.150 1.170 1.150 1.170 270,150 313,165 1.1592 1.160 1.150 1.170 1.150 1.170 270,150 1.1592 -0.85%
2024-01-16 0 1.170 1.160 1.170 1.170 1.170 150,000 175,500 1.1700 1.170 1.160 1.170 1.170 1.170 150,000 1.1700 0.00%
2024-01-15 0 1.170 1.160 1.170 1.160 1.170 330,750 386,440 1.1684 1.170 1.160 1.170 1.160 1.170 330,750 1.1684 1.74%
2024-01-12 0 1.150 1.140 1.150 1.150 1.170 130,000 150,800 1.1600 1.150 1.140 1.150 1.150 1.170 130,000 1.1600 0.00%
2024-01-11 0 1.150 1.150 1.160 1.120 1.160 522,250 591,717 1.1330 1.150 1.150 1.160 1.120 1.160 522,250 1.1330 -1.71%
2024-01-10 0 1.170 1.160 1.170 1.160 1.170 220,000 256,125 1.1642 1.170 1.160 1.170 1.160 1.170 220,000 1.1642 0.86%
2024-01-09 0 1.160 1.160 1.180 1.160 1.180 370,075 434,485 1.1740 1.160 1.160 1.180 1.160 1.180 370,075 1.1740 -1.69%
2024-01-08 0 1.180 1.170 1.190 1.170 1.190 225,375 265,074 1.1761 1.180 1.170 1.190 1.170 1.190 225,375 1.1761 1.72%
2024-01-05 0 1.160 1.160 1.180 1.110 1.200 160,250 185,482 1.1575 1.160 1.160 1.180 1.110 1.200 160,250 1.1575 0.00%
2024-01-04 0 1.160 1.130 1.160 1.120 1.160 156,950 179,090 1.1411 1.160 1.130 1.160 1.120 1.160 156,950 1.1411 2.65%
2024-01-03 0 1.130 1.100 1.130 1.100 1.140 220,000 244,700 1.1123 1.130 1.100 1.130 1.100 1.140 220,000 1.1123 -0.88%
2024-01-02 0 1.140 1.130 1.190 1.120 1.290 812,500 956,350 1.1770 1.140 1.130 1.190 1.120 1.290 812,500 1.1770 -11.63%
2023-12-29 0 1.290 1.220 1.290 1.150 1.290 850,550 1,018,719 1.1977 1.290 1.220 1.290 1.150 1.290 850,550 1.1977 -0.77%
2023-12-28 0 1.300 1.300 1.320 1.050 1.300 342,000 407,132 1.1904 1.300 1.300 1.320 1.050 1.300 342,000 1.1904 8.33%
2023-12-27 0 1.200 1.120 1.140 1.030 1.200 500,750 546,665 1.0917 1.200 1.120 1.140 1.030 1.200 500,750 1.0917 7.14%
2023-12-22 0 1.120 1.100 1.150 0.990 1.150 703,550 748,948 1.0645 1.120 1.100 1.150 0.990 1.150 703,550 1.0645 13.13%
2023-12-21 0 0.990 0.990 1.000 0.980 1.020 218,125 217,755 0.9983 0.990 0.990 1.000 0.980 1.020 218,125 0.9983 0.00%
2023-12-20 0 0.990 0.990 1.010 0.990 0.990 41,250 40,787 0.9888 0.990 0.990 1.010 0.990 0.990 41,250 0.9888 0.00%
2023-12-19 0 0.990 0.970 0.990 0.970 0.990 130,375 127,848 0.9806 0.990 0.970 0.990 0.970 0.990 130,375 0.9806 -1.98%
2023-12-18 0 1.010 0.990 1.010 0.980 1.030 450,150 452,544 1.0053 1.010 0.990 1.010 0.980 1.030 450,150 1.0053 0.00%
2023-12-15 0 1.010 1.000 1.010 0.990 1.020 230,512 231,086 1.0025 1.010 1.000 1.010 0.990 1.020 230,512 1.0025 0.00%
2023-12-14 0 1.010 0.980 1.010 0.980 1.040 342,900 344,136 1.0036 1.010 0.980 1.010 0.980 1.040 342,900 1.0036 -0.98%
2023-12-13 0 1.020 1.010 1.020 1.020 1.050 202,500 208,950 1.0319 1.020 1.010 1.020 1.020 1.050 202,500 1.0319 0.00%
2023-12-12 0 1.020 1.010 1.030 1.010 1.060 332,375 341,601 1.0278 1.020 1.010 1.030 1.010 1.060 332,375 1.0278 -1.92%
2023-12-11 0 1.040 1.030 1.050 1.020 1.050 206,750 213,587 1.0331 1.040 1.030 1.050 1.020 1.050 206,750 1.0331 0.00%
2023-12-08 0 1.040 1.010 1.050 1.040 1.050 62,825 65,416 1.0412 1.040 1.010 1.050 1.040 1.050 62,825 1.0412 0.00%
2023-12-07 0 1.040 1.040 1.060 1.000 1.070 240,500 249,985 1.0394 1.040 1.040 1.060 1.000 1.070 240,500 1.0394 4.00%
2023-12-06 0 1.000 0.980 1.000 0.980 1.030 145,125 145,473 1.0024 1.000 0.980 1.000 0.980 1.030 145,125 1.0024 -2.91%
2023-12-05 0 1.030 0.980 1.060 0.990 1.100 403,225 421,693 1.0458 1.030 0.980 1.060 0.990 1.100 403,225 1.0458 0.98%
2023-12-04 0 1.020 0.980 1.060 0.980 1.250 340,000 378,700 1.1138 1.020 0.980 1.060 0.980 1.250 340,000 1.1138 -3.77%
2023-12-01 0 1.060 1.040 1.090 1.000 1.200 810,650 894,341 1.1032 1.060 1.040 1.090 1.000 1.200 810,650 1.1032 6.00%
2023-11-30 0 1.000 0.950 1.020 0.910 1.000 252,500 245,525 0.9724 1.000 0.950 1.020 0.910 1.000 252,500 0.9724 9.89%
2023-11-29 0 0.910 0.900 0.910 0.910 0.950 90,000 83,800 0.9311 0.910 0.900 0.910 0.910 0.950 90,000 0.9311 -3.19%
2023-11-28 0 0.940 0.900 0.950 0.900 0.940 317,500 288,800 0.9096 0.940 0.900 0.950 0.900 0.940 317,500 0.9096 3.30%
2023-11-27 0 0.910 0.880 0.950 0.910 0.920 140,000 128,000 0.9143 0.910 0.880 0.950 0.910 0.920 140,000 0.9143 -2.15%
2023-11-24 0 0.930 0.900 0.930 0.890 0.930 109,500 100,655 0.9192 0.930 0.900 0.930 0.890 0.930 109,500 0.9192 3.33%
2023-11-23 0 0.900 0.860 0.920 0.790 0.900 100,250 84,905 0.8469 0.900 0.860 0.920 0.790 0.900 100,250 0.8469 9.76%
2023-11-22 0 0.820 0.810 0.920 0.810 0.880 91,000 75,190 0.8263 0.820 0.810 0.920 0.810 0.880 91,000 0.8263 -3.53%
2023-11-21 0 0.850 0.710 0.940 0.800 0.850 52,000 44,260 0.8512 0.850 0.710 0.940 0.800 0.850 52,000 0.8512 3.66%
2023-11-20 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2023-11-17 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2023-11-16 0 0.820 0.800 0.850 0.700 0.830 250,250 189,970 0.7591 0.820 0.800 0.850 0.700 0.830 250,250 0.7591 -2.38%
2023-11-15 0 0.840 0.710 0.960 - - 2,250 1,777 0.7898 0.840 0.710 0.960 - - 2,250 0.7898 0.00%
2023-11-14 0 0.840 0.750 0.860 - - 0 0 - 0.840 0.750 0.860 - - 0 - 0.00%
2023-11-13 0 0.840 0.760 0.950 0.840 0.850 41,250 34,700 0.8412 0.840 0.760 0.950 0.840 0.850 41,250 0.8412 0.00%
2023-11-10 0 0.840 0.780 0.850 0.840 0.840 30,000 25,200 0.8400 0.840 0.780 0.850 0.840 0.840 30,000 0.8400 -1.18%
2023-11-09 0 0.850 0.760 0.860 - - 0 0 - 0.850 0.760 0.860 - - 0 - 0.00%
2023-11-08 0 0.850 0.850 0.890 0.800 0.890 369,875 311,480 0.8421 0.850 0.850 0.890 0.800 0.890 369,875 0.8421 -2.30%
2023-11-07 0 0.870 0.810 0.900 0.870 0.880 81,000 69,267 0.8551 0.870 0.810 0.900 0.870 0.880 81,000 0.8551 -1.14%
2023-11-06 0 0.880 0.810 0.880 0.730 0.880 361,000 277,600 0.7690 0.880 0.810 0.880 0.730 0.880 361,000 0.7690 8.64%
2023-11-03 0 0.810 0.800 0.880 0.720 0.880 130,875 105,566 0.8066 0.810 0.800 0.880 0.720 0.880 130,875 0.8066 3.85%
2023-11-02 0 0.780 0.780 0.850 0.760 0.780 29,250 22,060 0.7542 0.780 0.780 0.850 0.760 0.780 29,250 0.7542 0.00%
2023-11-01 0 0.780 0.770 0.870 0.780 0.890 341,000 286,680 0.8407 0.780 0.770 0.870 0.780 0.890 341,000 0.8407 -14.29%
2023-10-31 0 0.910 0.910 0.950 0.890 1.100 1,757,150 1,784,909 1.0158 0.910 0.910 0.950 0.890 1.100 1,757,150 1.0158 3.41%
2023-10-30 0 0.880 0.880 0.910 0.760 1.030 1,058,449 947,694 0.8954 0.880 0.880 0.910 0.760 1.030 1,058,449 0.8954 33.33%
2023-10-27 0 0.660 0.660 0.740 0.580 0.700 65,250 41,852 0.6414 0.660 0.660 0.740 0.580 0.700 65,250 0.6414 3.13%
2023-10-26 0 0.640 0.640 0.740 0.620 0.720 744,125 491,920 0.6611 0.640 0.640 0.740 0.620 0.720 744,125 0.6611 8.47%
2023-10-25 0 0.590 0.560 0.620 0.540 0.670 643,250 412,465 0.6412 0.590 0.560 0.620 0.540 0.670 643,250 0.6412 1.72%
2023-10-24 0 0.580 0.570 0.650 0.490 0.650 148,300 85,594 0.5772 0.580 0.570 0.650 0.490 0.650 148,300 0.5772 9.43%
2023-10-20 0 0.530 0.520 0.620 0.480 0.670 785,750 453,960 0.5777 0.530 0.520 0.620 0.480 0.670 785,750 0.5777 12.77%
2023-10-19 0 0.470 0.470 0.550 0.400 0.520 315,400 135,549 0.4298 0.470 0.470 0.550 0.400 0.520 315,400 0.4298 4.44%
2023-10-18 0 0.450 0.440 0.480 0.410 0.470 160,000 71,000 0.4438 0.450 0.440 0.480 0.410 0.470 160,000 0.4438 1.12%
2023-10-17 0 0.445 0.420 0.485 0.420 0.560 504,525 250,497 0.4965 0.445 0.420 0.485 0.420 0.560 504,525 0.4965 11.25%
2023-10-16 0 0.400 0.400 0.480 0.320 0.520 331,500 134,853 0.4068 0.400 0.400 0.480 0.320 0.520 331,500 0.4068 29.03%
2023-10-13 0 0.310 0.310 - - - 500 140 0.2800 0.310 0.310 - - - 500 0.2800 3.33%
2023-10-12 0 0.300 0.295 0.400 0.280 0.300 92,500 27,300 0.2951 0.300 0.295 0.400 0.280 0.300 92,500 0.2951 7.14%
2023-10-11 0 0.280 0.255 - 0.280 0.280 20,500 5,297 0.2584 0.280 0.255 - 0.280 0.280 20,500 0.2584 -1.75%
2023-10-10 0 0.285 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2023-10-09 0 0.285 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2023-10-06 0 0.285 - - 0.285 0.285 20,000 5,700 0.2850 0.285 - - 0.285 0.285 20,000 0.2850 -1.72%
2023-10-05 0 0.290 0.218 - 0.290 0.290 1,620,000 469,800 0.2900 0.290 0.218 - 0.290 0.290 1,620,000 0.2900 0.00%
2023-10-04 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2023-10-03 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-09-29 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-28 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-27 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-26 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-25 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-22 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-21 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-20 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-19 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-18 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-15 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-14 0 0.290 - 0.360 - - 8,750 2,275 0.2600 0.290 - 0.360 - - 8,750 0.2600 0.00%
2023-09-13 0 0.290 - 0.380 - - 375 97 0.2587 0.290 - 0.380 - - 375 0.2587 0.00%
2023-09-12 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-11 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-07 0 0.290 - 0.390 - - 0 0 - 0.290 - 0.390 - - 0 - 0.00%
2023-09-06 0 0.290 - 0.395 - - 1,250 325 0.2600 0.290 - 0.395 - - 1,250 0.2600 0.00%
2023-09-05 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-09-04 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-08-31 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-08-30 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-08-29 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-08-28 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-08-25 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2023-08-24 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2023-08-23 0 0.290 - 0.360 - - 400 104 0.2600 0.290 - 0.360 - - 400 0.2600 0.00%
2023-08-22 0 0.290 - 0.370 - - 0 0 - 0.290 - 0.370 - - 0 - 0.00%
2023-08-21 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2023-08-18 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2023-08-17 0 0.290 - 0.345 - - 1,250 325 0.2600 0.290 - 0.345 - - 1,250 0.2600 0.00%
2023-08-16 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2023-08-15 0 0.290 - 0.360 - - 1,000 260 0.2600 0.290 - 0.360 - - 1,000 0.2600 0.00%
2023-08-14 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2023-08-11 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2023-08-10 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2023-08-09 0 0.290 - 0.330 - - 50 13 0.2600 0.290 - 0.330 - - 50 0.2600 0.00%
2023-08-08 0 0.290 - 0.365 - - 0 0 - 0.290 - 0.365 - - 0 - 0.00%
2023-08-07 0 0.290 - 0.370 - - 0 0 - 0.290 - 0.370 - - 0 - 0.00%
2023-08-04 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2023-08-03 0 0.290 0.138 0.290 - - 5,000 650 0.1300 0.290 0.138 0.290 - - 5,000 0.1300 0.00%
2023-08-02 0 0.290 - 0.320 - - 0 0 - 0.290 - 0.320 - - 0 - 0.00%
2023-08-01 0 0.290 0.033 0.290 - - 0 0 - 0.290 0.033 0.290 - - 0 - 0.00%
2023-07-31 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-07-28 0 0.290 0.168 - - - 0 0 - 0.290 0.168 - - - 0 - 0.00%
2023-07-27 0 0.290 - 0.500 - - 0 0 - 0.290 - 0.500 - - 0 - 1.75%
2023-07-26 0 0.285 0.270 0.360 - - 0 0 - 0.285 0.270 0.360 - - 0 - 0.00%
2023-07-25 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 5.56%
2023-07-24 0 0.270 0.270 - 0.265 0.265 15,125 3,931 0.2599 0.270 0.270 - 0.265 0.265 15,125 0.2599 -8.47%
2023-07-21 0 0.295 0.295 - - - 0 0 - 0.295 0.295 - - - 0 - 3.51%
2023-07-20 0 0.285 0.270 - 0.285 0.285 22,450 6,337 0.2823 0.285 0.270 - 0.285 0.285 22,450 0.2823 -1.72%
2023-07-19 0 0.290 0.265 - - - 0 0 - 0.290 0.265 - - - 0 - 0.00%
2023-07-18 0 0.290 0.300 - 0.280 0.290 20,050 5,713 0.2849 0.290 0.300 - 0.280 0.290 20,050 0.2849 11.54%
2023-07-14 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-07-13 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2023-07-12 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2023-07-11 0 0.260 - 0.290 - - 750 172 0.2293 0.260 - 0.290 - - 750 0.2293 0.00%
2023-07-10 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2023-07-07 0 0.260 - 0.280 0.250 0.260 20,000 5,100 0.2550 0.260 - 0.280 0.250 0.260 20,000 0.2550 -10.34%
2023-07-06 0 0.290 - 0.370 - - 0 0 - 0.290 - 0.370 - - 0 - 0.00%
2023-07-05 0 0.290 - 0.320 - - 0 0 - 0.290 - 0.320 - - 0 - 0.00%
2023-07-04 0 0.290 0.167 0.370 - - 3,125 475 0.1520 0.290 0.167 0.370 - - 3,125 0.1520 0.00%
2023-07-03 0 0.290 - 0.370 - - 3,775 588 0.1558 0.290 - 0.370 - - 3,775 0.1558 0.00%
2023-06-30 0 0.290 - 0.370 - - 0 0 - 0.290 - 0.370 - - 0 - 0.00%
2023-06-29 0 0.290 - 0.370 - - 0 0 - 0.290 - 0.370 - - 0 - 0.00%
2023-06-28 0 0.290 0.167 0.370 - - 9,250 2,406 0.2601 0.290 0.167 0.370 - - 9,250 0.2601 0.00%
2023-06-27 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-06-26 0 0.290 - 0.390 - - 0 0 - 0.290 - 0.390 - - 0 - 0.00%
2023-06-23 0 0.290 0.191 0.390 - - 0 0 - 0.290 0.191 0.390 - - 0 - 0.00%
2023-06-21 0 0.290 - 0.390 - - 0 0 - 0.290 - 0.390 - - 0 - 0.00%
2023-06-20 0 0.290 - 0.320 0.290 0.290 20,000 5,800 0.2900 0.290 - 0.320 0.290 0.290 20,000 0.2900 -9.38%
2023-06-19 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-06-16 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-06-15 0 0.320 - - 0.320 0.320 20,000 6,400 0.3200 0.320 - - 0.320 0.320 20,000 0.3200 0.00%
2023-06-14 0 0.320 - 0.330 - - 550 130 0.2364 0.320 - 0.330 - - 550 0.2364 0.00%
2023-06-13 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-06-12 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-06-09 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-06-08 0 0.320 - - - - 1,225 294 0.2400 0.320 - - - - 1,225 0.2400 0.00%
2023-06-07 0 0.320 0.255 - - - 0 0 - 0.320 0.255 - - - 0 - 0.00%
2023-06-06 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-06-05 0 0.320 0.255 - 0.280 0.320 36,850 10,816 0.2935 0.320 0.255 - 0.280 0.320 36,850 0.2935 3.23%
2023-06-02 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2023-06-01 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2023-05-31 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2023-05-30 0 0.310 - - - - 325 82 0.2523 0.310 - - - - 325 0.2523 0.00%
2023-05-29 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2023-05-25 0 0.310 - - - - 1,750 428 0.2446 0.310 - - - - 1,750 0.2446 0.00%
2023-05-24 0 0.310 - - - - 625 146 0.2336 0.310 - - - - 625 0.2336 0.00%
2023-05-23 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2023-05-22 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2023-05-19 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2023-05-18 0 0.310 0.250 - 0.310 0.310 15,750 4,508 0.2862 0.310 0.250 - 0.310 0.310 15,750 0.2862 0.00%
2023-05-17 0 0.310 0.270 - 0.310 0.310 10,000 3,100 0.3100 0.310 0.270 - 0.310 0.310 10,000 0.3100 0.00%
2023-05-16 0 0.310 0.260 0.360 0.300 0.310 87,700 26,406 0.3011 0.310 0.260 0.360 0.300 0.310 87,700 0.3011 -16.22%
2023-05-15 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2023-05-12 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2023-05-11 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2023-05-10 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2023-05-09 0 0.370 0.310 0.620 0.370 0.370 27,500 10,025 0.3645 0.370 0.310 0.620 0.370 0.370 27,500 0.3645 -2.63%
2023-05-08 0 0.380 0.370 0.490 0.380 0.380 15,000 5,600 0.3733 0.380 0.370 0.490 0.380 0.380 15,000 0.3733 2.70%
2023-05-05 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -1.33%
2023-05-04 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -2.60%
2023-05-03 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - -2.53%
2023-05-02 0 0.395 - 0.395 - - 5,000 1,675 0.3350 0.395 - 0.395 - - 5,000 0.3350 -1.25%
2023-04-28 0 0.400 - 0.400 - - 875 319 0.3646 0.400 - 0.400 - - 875 0.3646 0.00%
2023-04-27 0 0.400 - 0.495 - - 0 0 - 0.400 - 0.495 - - 0 - 0.00%
2023-04-26 0 0.400 - 0.540 0.400 0.400 10,000 4,000 0.4000 0.400 - 0.540 0.400 0.400 10,000 0.4000 -2.44%
2023-04-25 0 0.410 - 0.410 - - 8,250 3,217 0.3899 0.410 - 0.410 - - 8,250 0.3899 -2.38%
2023-04-24 0 0.420 - 0.560 - - 0 0 - 0.420 - 0.560 - - 0 - 0.00%
2023-04-21 0 0.420 0.370 0.520 - - 1,075 392 0.3647 0.420 0.370 0.520 - - 1,075 0.3647 0.00%
2023-04-20 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2023-04-19 0 0.420 - 0.530 0.420 0.420 15,000 6,100 0.4067 0.420 - 0.530 0.420 0.420 15,000 0.4067 -4.55%
2023-04-18 0 0.440 - 0.530 - - 0 0 - 0.440 - 0.530 - - 0 - 0.00%
2023-04-17 0 0.440 - 0.485 - - 2,500 1,050 0.4200 0.440 - 0.485 - - 2,500 0.4200 0.00%
2023-04-14 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2023-04-13 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2023-04-12 0 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2023-04-11 0 0.440 - 0.440 0.440 0.440 85,625 37,356 0.4363 0.440 - 0.440 0.440 0.440 85,625 0.4363 0.00%
2023-04-06 0 0.440 0.440 - - - 225 96 0.4267 0.440 0.440 - - - 225 0.4267 0.00%
2023-04-04 0 0.440 0.440 0.550 0.440 0.440 12,500 5,450 0.4360 0.440 0.440 0.550 0.440 0.440 12,500 0.4360 0.00%
2023-04-03 0 0.440 0.440 0.550 - - 1,625 682 0.4197 0.440 0.440 0.550 - - 1,625 0.4197 0.00%
2023-03-31 0 0.440 0.440 0.540 - - 0 0 - 0.440 0.440 0.540 - - 0 - 0.00%
2023-03-30 0 0.440 0.440 0.530 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.530 0.440 0.440 10,000 0.4400 -1.12%
2023-03-29 0 0.445 0.440 0.490 - - 250 103 0.4120 0.445 0.440 0.490 - - 250 0.4120 0.00%
2023-03-28 0 0.445 0.440 0.530 0.445 0.445 44,700 19,752 0.4419 0.445 0.440 0.530 0.445 0.445 44,700 0.4419 -2.20%
2023-03-27 0 0.455 0.440 0.520 - - 0 0 - 0.455 0.440 0.520 - - 0 - 0.00%
2023-03-24 0 0.455 0.440 0.465 - - 0 0 - 0.455 0.440 0.465 - - 0 - 0.00%
2023-03-23 0 0.455 0.440 0.485 0.455 0.455 10,000 4,550 0.4550 0.455 0.440 0.485 0.455 0.455 10,000 0.4550 0.00%
2023-03-22 0 0.455 0.420 0.510 - - 1,000 400 0.4000 0.455 0.420 0.510 - - 1,000 0.4000 0.00%
2023-03-21 0 0.455 0.420 0.495 - - 0 0 - 0.455 0.420 0.495 - - 0 - 0.00%
2023-03-20 0 0.455 0.420 0.520 - - 0 0 - 0.455 0.420 0.520 - - 0 - 0.00%
2023-03-17 0 0.455 0.420 0.485 - - 0 0 - 0.455 0.420 0.485 - - 0 - 0.00%
2023-03-16 0 0.455 0.420 0.520 0.430 0.520 42,500 19,500 0.4588 0.455 0.420 0.520 0.430 0.520 42,500 0.4588 -7.14%
2023-03-15 0 0.490 - 0.510 0.490 0.510 25,087 12,086 0.4818 0.490 - 0.510 0.490 0.510 25,087 0.4818 -3.92%
2023-03-14 0 0.510 - 0.510 0.490 0.510 30,000 14,900 0.4967 0.510 - 0.510 0.490 0.510 30,000 0.4967 2.00%
2023-03-13 0 0.500 - 0.630 - - 0 0 - 0.500 - 0.630 - - 0 - 0.00%
2023-03-10 0 0.500 - 0.500 - - 500 225 0.4500 0.500 - 0.500 - - 500 0.4500 0.00%
2023-03-09 0 0.500 0.425 0.590 - - 0 0 - 0.500 0.425 0.590 - - 0 - 0.00%
2023-03-08 0 0.500 - 0.550 - - 0 0 - 0.500 - 0.550 - - 0 - 0.00%
2023-03-07 0 0.500 0.425 0.580 - - 0 0 - 0.500 0.425 0.580 - - 0 - 0.00%
2023-03-06 0 0.500 0.420 0.570 - - 0 0 - 0.500 0.420 0.570 - - 0 - 0.00%
2023-03-03 0 0.500 0.420 0.570 - - 175 70 0.4000 0.500 0.420 0.570 - - 175 0.4000 0.00%
2023-03-02 0 0.500 0.420 0.590 - - 0 0 - 0.500 0.420 0.590 - - 0 - 0.00%
2023-03-01 0 0.500 - 0.550 - - 1,000 450 0.4500 0.500 - 0.550 - - 1,000 0.4500 0.00%
2023-02-28 0 0.500 0.425 0.520 - - 0 0 - 0.500 0.425 0.520 - - 0 - 0.00%
2023-02-27 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2023-02-24 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - -3.85%
2023-02-23 0 0.520 0.420 0.570 - - 0 0 - 0.520 0.420 0.570 - - 0 - 0.00%
2023-02-22 0 0.520 0.430 0.560 - - 0 0 - 0.520 0.430 0.560 - - 0 - 0.00%
2023-02-21 0 0.520 0.425 0.540 - - 0 0 - 0.520 0.425 0.540 - - 0 - 0.00%
2023-02-20 0 0.520 0.420 0.530 0.520 0.520 27,500 13,400 0.4873 0.520 0.420 0.530 0.520 0.520 27,500 0.4873 13.04%
2023-02-17 0 0.460 0.460 0.520 - - 250 95 0.3800 0.460 0.460 0.520 - - 250 0.3800 0.00%
2023-02-16 0 0.460 0.425 0.510 - - 0 0 - 0.460 0.425 0.510 - - 0 - 0.00%
2023-02-15 0 0.460 0.455 0.540 0.460 0.465 29,500 13,240 0.4488 0.460 0.455 0.540 0.460 0.465 29,500 0.4488 -14.81%
2023-02-14 0 0.540 0.400 0.690 - - 0 0 - 0.540 0.400 0.690 - - 0 - 0.00%
2023-02-13 0 0.540 0.460 0.550 - - 0 0 - 0.540 0.460 0.550 - - 0 - 0.00%
2023-02-10 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2023-02-09 0 0.540 0.490 0.540 0.500 0.540 1,633,875 864,658 0.5292 0.540 0.490 0.540 0.500 0.540 1,633,875 0.5292 8.00%
2023-02-08 0 0.500 0.450 0.550 0.445 0.500 1,255,000 625,750 0.4986 0.500 0.450 0.550 0.445 0.500 1,255,000 0.4986 5.26%
2023-02-07 0 0.475 0.380 0.550 - - 950 406 0.4274 0.475 0.380 0.550 - - 950 0.4274 0.00%
2023-02-06 0 0.475 - 0.560 - - 625 243 0.3888 0.475 - 0.560 - - 625 0.3888 0.00%
2023-02-03 0 0.475 0.415 0.530 0.475 0.475 10,000 4,750 0.4750 0.475 0.415 0.530 0.475 0.475 10,000 0.4750 14.46%
2023-02-02 0 0.415 0.400 0.475 - - 0 0 - 0.415 0.400 0.475 - - 0 - 0.00%
2023-02-01 0 0.415 0.370 0.475 - - 250 100 0.4000 0.415 0.370 0.475 - - 250 0.4000 0.00%
2023-01-31 0 0.415 0.345 0.475 - - 4,500 1,575 0.3500 0.415 0.345 0.475 - - 4,500 0.3500 0.00%
2023-01-30 0 0.415 0.390 0.475 - - 137 50 0.3650 0.415 0.390 0.475 - - 137 0.3650 0.00%
2023-01-27 0 0.415 0.390 0.475 - - 150 55 0.3667 0.415 0.390 0.475 - - 150 0.3667 0.00%
2023-01-26 0 0.415 0.410 0.470 0.410 0.415 27,500 11,175 0.4064 0.415 0.410 0.470 0.410 0.415 27,500 0.4064 -5.68%
2023-01-20 0 0.440 0.405 0.500 - - 0 0 - 0.440 0.405 0.500 - - 0 - 0.00%
2023-01-19 0 0.440 0.405 0.500 - - 1,625 633 0.3895 0.440 0.405 0.500 - - 1,625 0.3895 0.00%
2023-01-18 0 0.440 0.405 0.500 0.440 0.440 12,000 5,220 0.4350 0.440 0.405 0.500 0.440 0.440 12,000 0.4350 0.00%
2023-01-17 0 0.440 0.415 0.440 0.460 0.470 202,000 94,700 0.4688 0.440 0.415 0.440 0.460 0.470 202,000 0.4688 -6.38%
2023-01-16 0 0.470 0.410 0.470 - - 1,575 748 0.4749 0.470 0.410 0.470 - - 1,575 0.4749 -4.08%
2023-01-13 0 0.490 0.420 0.520 - - 2,175 891 0.4097 0.490 0.420 0.520 - - 2,175 0.4097 0.00%
2023-01-12 0 0.490 - 0.520 - - 250 98 0.3920 0.490 - 0.520 - - 250 0.3920 0.00%
2023-01-11 0 0.490 0.405 0.500 0.460 0.495 31,750 14,832 0.4671 0.490 0.405 0.500 0.460 0.495 31,750 0.4671 11.36%
2023-01-10 0 0.440 0.440 0.510 - - 0 0 - 0.440 0.440 0.510 - - 0 - 2.33%
2023-01-09 0 0.430 0.355 0.510 - - 625 218 0.3488 0.430 0.355 0.510 - - 625 0.3488 0.00%
2023-01-06 0 0.430 - 0.510 - - 0 0 - 0.430 - 0.510 - - 0 - 0.00%
2023-01-05 0 0.430 0.355 0.510 - - 0 0 - 0.430 0.355 0.510 - - 0 - 0.00%
2023-01-04 0 0.430 0.355 0.510 - - 2,500 850 0.3400 0.430 0.355 0.510 - - 2,500 0.3400 0.00%
2023-01-03 0 0.430 0.365 0.510 0.430 0.430 12,500 5,187 0.4150 0.430 0.365 0.510 0.430 0.430 12,500 0.4150 -2.27%
2022-12-30 0 0.440 0.440 0.550 - - 0 0 - 0.440 0.440 0.550 - - 0 - 0.00%
2022-12-29 0 0.440 0.440 0.570 - - 500 210 0.4200 0.440 0.440 0.570 - - 500 0.4200 0.00%
2022-12-28 0 0.440 0.360 0.550 - - 2,600 1,067 0.4104 0.440 0.360 0.550 - - 2,600 0.4104 0.00%
2022-12-23 0 0.440 0.365 0.495 - - 0 0 - 0.440 0.365 0.495 - - 0 - 0.00%
2022-12-22 0 0.440 0.365 0.510 - - 0 0 - 0.440 0.365 0.510 - - 0 - 0.00%
2022-12-21 0 0.440 0.365 0.520 - - 1,750 603 0.3446 0.440 0.365 0.520 - - 1,750 0.3446 0.00%
2022-12-20 0 0.440 0.375 0.530 - - 0 0 - 0.440 0.375 0.530 - - 0 - 0.00%
2022-12-19 0 0.440 0.375 0.530 - - 0 0 - 0.440 0.375 0.530 - - 0 - 0.00%
2022-12-16 0 0.440 0.440 0.510 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.510 0.440 0.440 10,000 0.4400 -2.22%
2022-12-15 0 0.450 0.450 0.520 - - 187 80 0.4278 0.450 0.450 0.520 - - 187 0.4278 0.00%
2022-12-14 0 0.450 0.450 0.500 - - 75 32 0.4267 0.450 0.450 0.500 - - 75 0.4267 0.00%
2022-12-13 0 0.450 0.415 0.500 - - 1,250 500 0.4000 0.450 0.415 0.500 - - 1,250 0.4000 0.00%
2022-12-12 0 0.450 0.420 0.510 - - 0 0 - 0.450 0.420 0.510 - - 0 - 0.00%
2022-12-09 0 0.450 0.450 0.510 0.425 0.425 31,875 13,563 0.4255 0.450 0.450 0.510 0.425 0.425 31,875 0.4255 -4.26%
2022-12-08 0 0.470 0.470 0.520 - - 8,000 3,520 0.4400 0.470 0.470 0.520 - - 8,000 0.4400 0.00%
2022-12-07 0 0.470 - 0.520 0.470 0.475 30,000 14,150 0.4717 0.470 - 0.520 0.470 0.475 30,000 0.4717 -6.00%
2022-12-06 0 0.500 0.495 0.520 0.495 0.495 17,500 8,475 0.4843 0.500 0.495 0.520 0.495 0.495 17,500 0.4843 -5.66%
2022-12-05 0 0.530 0.500 0.590 0.530 0.530 50,500 26,740 0.5295 0.530 0.500 0.590 0.530 0.530 50,500 0.5295 0.00%
2022-12-02 0 0.530 0.530 0.580 0.530 0.530 20,375 10,791 0.5296 0.530 0.530 0.580 0.530 0.530 20,375 0.5296 3.92%
2022-12-01 0 0.510 0.500 0.550 0.510 0.510 12,500 6,300 0.5040 0.510 0.500 0.550 0.510 0.510 12,500 0.5040 -1.92%
2022-11-30 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2022-11-29 0 0.520 0.520 0.590 - - 2,500 1,225 0.4900 0.520 0.520 0.590 - - 2,500 0.4900 4.00%
2022-11-28 0 0.500 0.490 0.610 0.500 0.500 20,000 10,000 0.5000 0.500 0.490 0.610 0.500 0.500 20,000 0.5000 -9.09%
2022-11-25 0 0.550 0.485 0.630 - - 0 0 - 0.550 0.485 0.630 - - 0 - 0.00%
2022-11-24 0 0.550 0.490 0.630 - - 0 0 - 0.550 0.490 0.630 - - 0 - 0.00%
2022-11-23 0 0.550 0.500 0.630 - - 0 0 - 0.550 0.500 0.630 - - 0 - 0.00%
2022-11-22 0 0.550 0.495 0.630 - - 0 0 - 0.550 0.495 0.630 - - 0 - 0.00%
2022-11-21 0 0.550 0.480 0.630 - - 0 0 - 0.550 0.480 0.630 - - 0 - 0.00%
2022-11-18 0 0.550 0.500 0.630 0.550 0.550 47,500 25,525 0.5374 0.550 0.500 0.630 0.550 0.550 47,500 0.5374 -1.79%
2022-11-17 0 0.560 0.480 0.570 - - 750 348 0.4640 0.560 0.480 0.570 - - 750 0.4640 0.00%
2022-11-16 0 0.560 0.510 0.570 0.560 0.560 10,025 5,612 0.5598 0.560 0.510 0.570 0.560 0.560 10,025 0.5598 14.29%
2022-11-15 0 0.490 0.490 0.630 0.480 0.550 70,250 35,944 0.5117 0.490 0.490 0.630 0.480 0.550 70,250 0.5117 -19.67%
2022-11-14 0 0.610 0.530 0.660 - - 0 0 - 0.610 0.530 0.660 - - 0 - 0.00%
2022-11-11 0 0.610 0.540 0.660 0.610 0.610 20,000 12,200 0.6100 0.610 0.540 0.660 0.610 0.610 20,000 0.6100 1.67%
2022-11-10 0 0.600 0.570 0.670 0.560 0.600 70,075 41,042 0.5857 0.600 0.570 0.670 0.560 0.600 70,075 0.5857 -1.64%
2022-11-09 0 0.610 0.610 0.660 0.600 0.630 125,025 77,914 0.6232 0.610 0.610 0.660 0.600 0.630 125,025 0.6232 -3.17%
2022-11-08 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2022-11-07 0 0.630 0.630 0.750 - - 400 242 0.6050 0.630 0.630 0.750 - - 400 0.6050 0.00%
2022-11-04 0 0.630 0.630 0.680 0.630 0.650 57,625 36,390 0.6315 0.630 0.630 0.680 0.630 0.650 57,625 0.6315 -5.97%
2022-11-03 0 0.670 0.630 0.720 - - 300 183 0.6100 0.670 0.630 0.720 - - 300 0.6100 0.00%
2022-11-02 0 0.670 0.640 0.760 - - 0 0 - 0.670 0.640 0.760 - - 0 - 0.00%
2022-11-01 0 0.670 0.630 0.670 - - 3,000 1,800 0.6000 0.670 0.630 0.670 - - 3,000 0.6000 -1.47%
2022-10-31 0 0.680 0.660 0.750 0.680 0.690 110,125 74,978 0.6808 0.680 0.660 0.750 0.680 0.690 110,125 0.6808 0.00%
2022-10-28 0 0.680 0.650 0.870 0.660 0.690 130,000 88,300 0.6792 0.680 0.650 0.870 0.660 0.690 130,000 0.6792 -5.56%
2022-10-27 0 0.720 0.680 0.770 0.720 0.720 10,250 7,362 0.7182 0.720 0.680 0.770 0.720 0.720 10,250 0.7182 2.86%
2022-10-26 0 0.700 0.680 0.740 - - 250 162 0.6480 0.700 0.680 0.740 - - 250 0.6480 0.00%
2022-10-25 0 0.700 0.680 0.740 0.700 0.700 110,000 77,000 0.7000 0.700 0.680 0.740 0.700 0.700 110,000 0.7000 0.00%
2022-10-24 0 0.700 0.690 0.770 0.700 0.700 100,050 70,034 0.7000 0.700 0.690 0.770 0.700 0.700 100,050 0.7000 -2.78%
2022-10-21 0 0.720 0.700 0.790 - - 13 8 0.6154 0.720 0.700 0.790 - - 13 0.6154 0.00%
2022-10-20 0 0.720 0.720 0.740 0.720 0.720 30,000 21,600 0.7200 0.720 0.720 0.740 0.720 0.720 30,000 0.7200 0.00%
2022-10-19 0 0.720 0.720 0.830 - - 4,975 3,482 0.6999 0.720 0.720 0.830 - - 4,975 0.6999 0.00%
2022-10-18 0 0.720 0.720 0.830 0.720 0.730 29,850 21,393 0.7167 0.720 0.720 0.830 0.720 0.730 29,850 0.7167 0.00%
2022-10-17 0 0.720 0.720 0.840 0.720 0.720 81,500 67,035 0.8225 0.720 0.720 0.840 0.720 0.720 81,500 0.8225 -4.00%
2022-10-14 0 0.750 0.700 0.790 0.650 0.750 45,000 30,500 0.6778 0.750 0.700 0.790 0.650 0.750 45,000 0.6778 15.38%
2022-10-13 0 0.650 0.640 0.790 0.650 0.700 110,000 76,500 0.6955 0.650 0.640 0.790 0.650 0.700 110,000 0.6955 -9.72%
2022-10-12 0 0.720 0.700 0.720 0.720 0.730 122,500 88,275 0.7206 0.720 0.700 0.720 0.720 0.730 122,500 0.7206 -2.70%
2022-10-11 0 0.740 0.720 0.800 - - 2,500 1,750 0.7000 0.740 0.720 0.800 - - 2,500 0.7000 0.00%
2022-10-10 0 0.740 0.700 0.850 - - 1,250 837 0.6696 0.740 0.700 0.850 - - 1,250 0.6696 0.00%
2022-10-07 0 0.740 0.730 0.760 0.720 0.740 205,000 149,300 0.7283 0.740 0.730 0.760 0.720 0.740 205,000 0.7283 0.00%
2022-10-06 0 0.740 0.720 0.870 0.720 0.740 128,000 93,935 0.7339 0.740 0.720 0.870 0.720 0.740 128,000 0.7339 0.00%
2022-10-05 0 0.740 0.710 0.740 - - 1,250 850 0.6800 0.740 0.710 0.740 - - 1,250 0.6800 0.00%
2022-10-03 0 0.740 0.730 0.860 0.730 0.740 46,300 33,965 0.7336 0.740 0.730 0.860 0.730 0.740 46,300 0.7336 1.37%
2022-09-30 0 0.730 0.730 0.750 0.730 0.730 32,200 23,401 0.7267 0.730 0.730 0.750 0.730 0.730 32,200 0.7267 -1.35%
2022-09-29 0 0.740 0.660 0.740 0.730 0.750 192,700 142,948 0.7418 0.740 0.660 0.740 0.730 0.750 192,700 0.7418 17.46%
2022-09-28 0 0.630 0.600 0.720 0.630 0.630 21,250 13,287 0.6253 0.630 0.600 0.720 0.630 0.630 21,250 0.6253 0.00%
2022-09-27 0 0.630 0.630 0.650 - - 1,250 750 0.6000 0.630 0.630 0.650 - - 1,250 0.6000 0.00%
2022-09-26 0 0.630 0.620 0.710 0.620 0.630 36,150 22,333 0.6178 0.630 0.620 0.710 0.620 0.630 36,150 0.6178 5.00%
2022-09-23 0 0.600 0.600 0.680 0.570 0.630 132,762 79,261 0.5970 0.600 0.600 0.680 0.570 0.630 132,762 0.5970 5.26%
2022-09-22 0 0.570 0.560 0.600 0.560 0.680 600,525 380,041 0.6328 0.570 0.560 0.600 0.560 0.680 600,525 0.6328 -25.97%
2022-09-21 0 0.770 0.750 0.770 0.760 0.770 27,650 20,790 0.7519 0.770 0.750 0.770 0.760 0.770 27,650 0.7519 2.67%
2022-09-20 0 0.750 0.680 0.790 - - 70,800 46,056 0.6505 0.750 0.680 0.790 - - 70,800 0.6505 0.00%
2022-09-19 0 0.750 0.680 0.840 - - 300 196 0.6533 0.750 0.680 0.840 - - 300 0.6533 0.00%
2022-09-16 0 0.750 0.750 0.890 0.750 0.750 10,250 7,645 0.7459 0.750 0.750 0.890 0.750 0.750 10,250 0.7459 2.74%
2022-09-15 0 0.730 0.730 0.750 0.720 0.730 31,500 22,550 0.7159 0.730 0.730 0.750 0.720 0.730 31,500 0.7159 -5.19%
2022-09-14 0 0.770 0.710 0.940 - - 0 0 - 0.770 0.710 0.940 - - 0 - 0.00%
2022-09-13 0 0.770 0.730 0.990 - - 325 224 0.6892 0.770 0.730 0.990 - - 325 0.6892 0.00%
2022-09-09 0 0.770 0.770 0.890 0.770 0.770 20,400 15,693 0.7693 0.770 0.770 0.890 0.770 0.770 20,400 0.7693 -10.47%
2022-09-08 0 0.860 0.770 0.890 0.680 0.860 100,250 81,182 0.8098 0.860 0.770 0.890 0.680 0.860 100,250 0.8098 11.69%
2022-09-07 0 0.770 0.680 0.900 - - 150 97 0.6467 0.770 0.680 0.900 - - 150 0.6467 0.00%
2022-09-06 0 0.770 0.770 0.960 - - 475 332 0.6989 0.770 0.770 0.960 - - 475 0.6989 0.00%
2022-09-05 0 0.770 0.750 0.940 0.770 0.780 20,500 15,850 0.7732 0.770 0.750 0.940 0.770 0.780 20,500 0.7732 -8.33%
2022-09-02 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2022-09-01 0 0.840 0.840 0.890 0.840 0.890 32,075 27,357 0.8529 0.840 0.840 0.890 0.840 0.890 32,075 0.8529 -6.67%
2022-08-31 0 0.900 0.870 0.930 0.900 0.950 376,625 354,906 0.9423 0.900 0.870 0.930 0.900 0.950 376,625 0.9423 8.43%
2022-08-30 0 0.830 0.830 0.950 0.830 0.830 20,025 16,619 0.8299 0.830 0.830 0.950 0.830 0.830 20,025 0.8299 -2.35%
2022-08-29 0 0.850 0.850 0.900 0.850 0.860 60,300 51,343 0.8515 0.850 0.850 0.900 0.850 0.860 60,300 0.8515 -5.56%
2022-08-26 0 0.900 0.890 0.940 0.840 0.960 694,625 654,678 0.9425 0.900 0.890 0.940 0.840 0.960 694,625 0.9425 -4.26%
2022-08-25 0 0.940 0.870 0.940 0.880 0.960 370,250 344,290 0.9299 0.940 0.870 0.940 0.880 0.960 370,250 0.9299 17.50%
2022-08-24 0 0.800 0.800 0.880 0.800 0.880 98,000 79,915 0.8155 0.800 0.800 0.880 0.800 0.880 98,000 0.8155 -8.05%
2022-08-23 0 0.870 0.750 0.880 - - 250 182 0.7280 0.870 0.750 0.880 - - 250 0.7280 0.00%
2022-08-22 0 0.870 0.800 0.870 0.790 0.880 136,050 111,857 0.8222 0.870 0.800 0.870 0.790 0.880 136,050 0.8222 8.75%
2022-08-19 0 0.800 0.750 0.800 0.810 0.810 26,475 20,936 0.7908 0.800 0.750 0.800 0.810 0.810 26,475 0.7908 6.67%
2022-08-18 0 0.750 0.690 0.920 0.740 0.750 40,400 30,064 0.7442 0.750 0.690 0.920 0.740 0.750 40,400 0.7442 7.14%
2022-08-17 0 0.700 0.700 0.740 0.700 0.750 50,100 36,965 0.7378 0.700 0.700 0.740 0.700 0.750 50,100 0.7378 0.00%
2022-08-16 0 0.700 0.670 0.750 0.600 0.700 106,975 73,228 0.6845 0.700 0.670 0.750 0.600 0.700 106,975 0.6845 14.75%
2022-08-15 0 0.610 0.600 0.680 0.610 0.610 21,800 13,214 0.6061 0.610 0.600 0.680 0.610 0.610 21,800 0.6061 -12.86%
2022-08-12 0 0.700 0.680 0.780 0.680 0.700 120,000 83,600 0.6967 0.700 0.680 0.780 0.680 0.700 120,000 0.6967 2.94%
2022-08-11 0 0.680 0.640 0.770 0.680 0.680 81,875 55,633 0.6795 0.680 0.640 0.770 0.680 0.680 81,875 0.6795 -2.86%
2022-08-10 0 0.700 0.640 0.800 - - 75 45 0.6000 0.700 0.640 0.800 - - 75 0.6000 0.00%
2022-08-09 0 0.700 0.600 0.750 0.700 0.700 10,250 7,162 0.6987 0.700 0.600 0.750 0.700 0.700 10,250 0.6987 0.00%
2022-08-08 0 0.700 0.540 0.790 0.700 0.700 20,625 14,376 0.6970 0.700 0.540 0.790 0.700 0.700 20,625 0.6970 0.00%
2022-08-05 0 0.700 0.510 0.730 - - 500 269 0.5380 0.700 0.510 0.730 - - 500 0.5380 0.00%
2022-08-04 0 0.700 0.560 0.730 - - 300 157 0.5233 0.700 0.560 0.730 - - 300 0.5233 0.00%
2022-08-03 0 0.700 0.700 0.730 0.700 0.700 10,050 7,028 0.6993 0.700 0.700 0.730 0.700 0.700 10,050 0.6993 0.00%
2022-08-02 0 0.700 0.610 0.720 - - 150 86 0.5733 0.700 0.610 0.720 - - 150 0.5733 0.00%
2022-08-01 0 0.700 0.620 0.780 0.700 0.700 10,350 7,210 0.6966 0.700 0.620 0.780 0.700 0.700 10,350 0.6966 0.00%
2022-07-29 0 0.700 0.620 0.780 0.630 0.630 20,125 12,668 0.6295 0.700 0.620 0.780 0.630 0.630 20,125 0.6295 -9.09%
2022-07-28 0 0.770 0.600 0.790 - - 1,300 929 0.7146 0.770 0.600 0.790 - - 1,300 0.7146 0.00%
2022-07-27 0 0.770 0.600 0.840 - - 50 30 0.6000 0.770 0.600 0.840 - - 50 0.6000 0.00%
2022-07-26 0 0.770 0.670 0.850 0.750 0.770 115,250 87,280 0.7573 0.770 0.670 0.850 0.750 0.770 115,250 0.7573 11.59%
2022-07-25 0 0.690 0.600 0.720 - - 250 142 0.5680 0.690 0.600 0.720 - - 250 0.5680 0.00%
2022-07-22 0 0.690 0.600 0.750 0.690 0.690 13,075 8,864 0.6779 0.690 0.600 0.750 0.690 0.690 13,075 0.6779 -1.43%
2022-07-21 0 0.700 0.610 0.840 0.700 0.700 10,050 7,031 0.6996 0.700 0.610 0.840 0.700 0.700 10,050 0.6996 -6.67%
2022-07-20 0 0.750 0.700 0.840 - - 1,175 817 0.6953 0.750 0.700 0.840 - - 1,175 0.6953 0.00%
2022-07-19 0 0.750 0.720 0.840 0.750 0.750 10,125 7,584 0.7490 0.750 0.720 0.840 0.750 0.750 10,125 0.7490 0.00%
2022-07-18 0 0.750 0.720 0.860 0.740 0.750 20,150 15,008 0.7448 0.750 0.720 0.860 0.740 0.750 20,150 0.7448 -13.79%
2022-07-15 0 0.870 0.740 0.870 - - 500 410 0.8200 0.870 0.740 0.870 - - 500 0.8200 0.00%
2022-07-14 0 0.870 0.780 0.870 - - 100 74 0.7400 0.870 0.780 0.870 - - 100 0.7400 0.00%
2022-07-13 0 0.870 0.770 0.950 0.850 0.870 117,875 101,315 0.8595 0.870 0.770 0.950 0.850 0.870 117,875 0.8595 3.57%
2022-07-12 0 0.840 0.820 0.890 0.840 0.840 52,900 44,275 0.8370 0.840 0.820 0.890 0.840 0.840 52,900 0.8370 -8.70%
2022-07-11 0 0.920 0.870 0.920 0.820 0.980 585,500 538,395 0.9195 0.920 0.870 0.920 0.820 0.980 585,500 0.9195 16.46%
2022-07-08 0 0.790 0.800 0.840 0.750 0.800 51,900 40,061 0.7719 0.790 0.800 0.840 0.750 0.800 51,900 0.7719 0.00%
2022-07-07 0 0.790 0.750 0.790 0.730 0.800 523,137 412,242 0.7880 0.790 0.750 0.790 0.730 0.800 523,137 0.7880 9.72%
2022-07-06 0 0.720 0.720 0.750 0.700 0.760 305,131 219,039 0.7179 0.720 0.720 0.750 0.700 0.760 305,131 0.7179 -2.70%
2022-07-05 0 0.740 0.740 0.760 0.740 0.750 70,000 52,000 0.7429 0.740 0.740 0.760 0.740 0.750 70,000 0.7429 0.00%
2022-07-04 0 0.740 0.720 0.760 - - 110,000 82,500 0.7500 0.740 0.720 0.760 - - 110,000 0.7500 0.00%
2022-06-30 0 0.740 0.710 0.740 0.700 0.750 27,750 19,910 0.7175 0.740 0.710 0.740 0.700 0.750 27,750 0.7175 5.71%
2022-06-29 0 0.700 0.700 0.760 0.700 0.740 50,000 35,800 0.7160 0.700 0.700 0.760 0.700 0.740 50,000 0.7160 -2.78%
2022-06-28 0 0.720 0.720 0.770 0.720 0.740 295,000 213,650 0.7242 0.720 0.720 0.770 0.720 0.740 295,000 0.7242 -7.69%
2022-06-27 0 0.780 0.740 0.780 0.700 0.780 321,312 230,894 0.7186 0.780 0.740 0.780 0.700 0.780 321,312 0.7186 2.63%
2022-06-24 0 0.760 0.710 0.760 0.710 0.770 30,000 21,900 0.7300 0.760 0.710 0.760 0.710 0.770 30,000 0.7300 7.04%
2022-06-23 0 0.710 0.690 0.740 0.560 0.870 6,107,725 3,465,055 0.5673 0.710 0.690 0.740 0.560 0.870 6,107,725 0.5673 14.52%
2022-06-22 0 0.620 0.540 0.680 - - 1,375 775 0.5636 0.620 0.540 0.680 - - 1,375 0.5636 0.00%
2022-06-21 0 0.620 0.620 0.690 0.530 0.660 6,153,625 3,392,101 0.5512 0.620 0.620 0.690 0.530 0.660 6,153,625 0.5512 12.73%
2022-06-20 0 0.550 0.530 0.630 - - 0 0 - 0.550 0.530 0.630 - - 0 - 0.00%
2022-06-17 0 0.550 0.550 0.600 0.520 0.550 180,000 96,300 0.5350 0.550 0.550 0.600 0.520 0.550 180,000 0.5350 -1.79%
2022-06-16 0 0.560 0.530 0.630 0.560 0.560 100,000 56,000 0.5600 0.560 0.530 0.630 0.560 0.560 100,000 0.5600 0.00%
2022-06-15 0 0.560 0.560 0.630 - - 40,425 22,927 0.5671 0.560 0.560 0.630 - - 40,425 0.5671 0.00%
2022-06-14 0 0.560 0.530 0.630 - - 92,100 46,020 0.4997 0.560 0.530 0.630 - - 92,100 0.4997 0.00%
2022-06-13 0 0.560 0.550 0.630 0.510 0.580 100,000 53,300 0.5330 0.560 0.550 0.630 0.510 0.580 100,000 0.5330 -8.20%
2022-06-10 0 0.610 0.610 0.690 0.610 0.700 60,000 39,700 0.6617 0.610 0.610 0.690 0.610 0.700 60,000 0.6617 -11.59%
2022-06-09 0 0.690 0.690 0.750 0.620 0.820 1,002,250 729,648 0.7280 0.690 0.690 0.750 0.620 0.820 1,002,250 0.7280 13.11%
2022-06-08 0 0.610 0.570 0.650 0.570 0.620 85,000 51,550 0.6065 0.610 0.570 0.650 0.570 0.620 85,000 0.6065 7.02%
2022-06-07 0 0.570 0.560 0.620 0.520 0.580 359,899 197,964 0.5501 0.570 0.560 0.620 0.520 0.580 359,899 0.5501 7.55%
2022-06-06 0 0.530 0.500 0.540 0.500 0.530 60,250 31,212 0.5180 0.530 0.500 0.540 0.500 0.530 60,250 0.5180 1.92%
2022-06-02 0 0.520 0.520 0.550 - - 5,000 2,225 0.4450 0.520 0.520 0.550 - - 5,000 0.4450 7.22%
2022-06-01 0 0.485 0.475 0.550 0.445 0.485 62,600 28,706 0.4586 0.485 0.475 0.550 0.445 0.485 62,600 0.4586 8.99%
2022-05-31 0 0.445 0.440 0.540 0.445 0.445 10,000 4,450 0.4450 0.445 0.440 0.540 0.445 0.445 10,000 0.4450 0.00%
2022-05-30 0 0.445 0.440 0.550 0.445 0.445 200,000 89,000 0.4450 0.445 0.440 0.550 0.445 0.445 200,000 0.4450 0.00%
2022-05-27 0 0.445 0.445 0.540 - - 625 262 0.4192 0.445 0.445 0.540 - - 625 0.4192 0.00%
2022-05-26 0 0.445 0.440 0.540 - - 0 0 - 0.445 0.440 0.540 - - 0 - 0.00%
2022-05-25 0 0.445 0.445 0.540 0.445 0.460 620,000 279,150 0.4502 0.445 0.445 0.540 0.445 0.460 620,000 0.4502 1.14%
2022-05-24 0 0.440 0.435 0.470 0.440 0.455 133,625 59,820 0.4477 0.440 0.435 0.470 0.440 0.455 133,625 0.4477 -2.22%
2022-05-23 0 0.450 0.450 0.550 0.450 0.460 53,100 24,158 0.4550 0.450 0.450 0.550 0.450 0.460 53,100 0.4550 0.00%
2022-05-20 0 0.450 0.450 0.480 - - 0 0 - 0.450 0.450 0.480 - - 0 - 0.00%
2022-05-19 0 0.450 0.445 0.540 0.450 0.465 83,999 38,517 0.4585 0.450 0.445 0.540 0.450 0.465 83,999 0.4585 -1.10%
2022-05-18 0 0.455 0.455 0.530 0.445 0.465 50,000 22,800 0.4560 0.455 0.455 0.530 0.445 0.465 50,000 0.4560 1.11%
2022-05-17 0 0.450 0.445 0.530 0.450 0.700 808,125 457,571 0.5662 0.450 0.445 0.530 0.450 0.700 808,125 0.5662 8.43%
2022-05-16 0 0.415 0.400 0.435 0.410 0.435 90,000 37,650 0.4183 0.415 0.400 0.435 0.410 0.435 90,000 0.4183 -7.78%
2022-05-13 0 0.450 0.440 0.560 - - 850 357 0.4200 0.450 0.440 0.560 - - 850 0.4200 0.00%
2022-05-12 0 0.450 0.445 0.500 - - 6,000 2,550 0.4250 0.450 0.445 0.500 - - 6,000 0.4250 2.27%
2022-05-11 0 0.440 0.440 0.500 0.420 0.450 106,087 46,788 0.4410 0.440 0.440 0.500 0.420 0.450 106,087 0.4410 -4.35%
2022-05-10 0 0.460 0.440 0.480 0.400 0.480 70,400 30,719 0.4363 0.460 0.440 0.480 0.400 0.480 70,400 0.4363 -2.13%
2022-05-06 0 0.470 0.455 0.500 0.470 0.470 10,750 5,037 0.4686 0.470 0.455 0.500 0.470 0.470 10,750 0.4686 0.00%
2022-05-05 0 0.470 0.460 0.520 0.470 0.480 32,500 15,425 0.4746 0.470 0.460 0.520 0.470 0.480 32,500 0.4746 0.00%
2022-05-04 0 0.470 0.450 0.570 - - 250 110 0.4400 0.470 0.450 0.570 - - 250 0.4400 0.00%
2022-05-03 0 0.470 0.435 0.550 - - 0 0 - 0.470 0.435 0.550 - - 0 - 0.00%
2022-04-29 0 0.470 - 0.530 0.470 0.470 10,500 4,925 0.4690 0.470 - 0.530 0.470 0.470 10,500 0.4690 -4.08%
2022-04-28 0 0.490 0.470 0.580 - - 0 0 - 0.490 0.470 0.580 - - 0 - 0.00%
2022-04-27 0 0.490 0.435 0.550 - - 750 343 0.4573 0.490 0.435 0.550 - - 750 0.4573 -1.01%
2022-04-26 0 0.495 0.475 0.510 - - 2,525 1,073 0.4250 0.495 0.475 0.510 - - 2,525 0.4250 0.00%
2022-04-25 0 0.495 0.475 0.570 - - 0 0 - 0.495 0.475 0.570 - - 0 - 0.00%
2022-04-22 0 0.495 0.475 0.510 0.495 0.495 10,000 4,950 0.4950 0.495 0.475 0.510 0.495 0.495 10,000 0.4950 0.00%
2022-04-21 0 0.495 0.490 0.560 0.490 0.495 31,000 15,287 0.4931 0.495 0.490 0.560 0.490 0.495 31,000 0.4931 3.13%
2022-04-20 0 0.480 0.465 0.530 0.475 0.480 40,000 19,100 0.4775 0.480 0.465 0.530 0.475 0.480 40,000 0.4775 0.00%
2022-04-19 0 0.480 0.480 0.560 0.480 0.480 20,250 9,716 0.4798 0.480 0.480 0.560 0.480 0.480 20,250 0.4798 0.00%
2022-04-14 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 0.00%
2022-04-13 0 0.480 0.435 0.580 - - 0 0 - 0.480 0.435 0.580 - - 0 - 0.00%
2022-04-12 0 0.480 0.480 0.570 - - 0 0 - 0.480 0.480 0.570 - - 0 - 0.00%
2022-04-11 0 0.480 0.450 0.520 0.400 0.485 405,000 185,300 0.4575 0.480 0.450 0.520 0.400 0.485 405,000 0.4575 -5.88%
2022-04-08 0 0.510 0.485 0.530 0.510 0.510 10,625 5,387 0.5070 0.510 0.485 0.530 0.510 0.510 10,625 0.5070 0.00%
2022-04-07 0 0.510 0.470 0.510 0.480 0.520 97,500 47,625 0.4885 0.510 0.470 0.510 0.480 0.520 97,500 0.4885 -1.92%
2022-04-06 0 0.520 0.520 0.570 - - 80,025 46,412 0.5800 0.520 0.520 0.570 - - 80,025 0.5800 0.00%
2022-04-04 0 0.520 0.495 0.570 - - 1,064 510 0.4793 0.520 0.495 0.570 - - 1,064 0.4793 0.00%
2022-04-01 0 0.520 0.485 0.570 - - 0 0 - 0.520 0.485 0.570 - - 0 - 0.00%
2022-03-31 0 0.520 0.485 0.560 0.470 0.520 60,050 29,121 0.4849 0.520 0.485 0.560 0.470 0.520 60,050 0.4849 0.00%
2022-03-30 0 0.520 0.460 0.580 - - 500 216 0.4320 0.520 0.460 0.580 - - 500 0.4320 0.00%
2022-03-29 0 0.520 0.470 0.580 - - 1,500 682 0.4547 0.520 0.470 0.580 - - 1,500 0.4547 0.00%
2022-03-28 0 0.520 0.490 0.580 - - 3,712 1,759 0.4739 0.520 0.490 0.580 - - 3,712 0.4739 0.00%
2022-03-25 0 0.520 0.480 0.580 - - 0 0 - 0.520 0.480 0.580 - - 0 - 0.00%
2022-03-24 0 0.520 0.500 0.540 0.510 0.580 100,600 54,001 0.5368 0.520 0.500 0.540 0.510 0.580 100,600 0.5368 5.05%
2022-03-23 0 0.495 0.495 0.560 0.495 0.495 17,250 8,445 0.4896 0.495 0.495 0.560 0.495 0.495 17,250 0.4896 -2.94%
2022-03-22 0 0.510 0.495 0.580 - - 2,500 1,187 0.4748 0.510 0.495 0.580 - - 2,500 0.4748 0.00%
2022-03-21 0 0.510 0.510 0.580 - - 237 106 0.4473 0.510 0.510 0.580 - - 237 0.4473 0.00%
2022-03-18 0 0.510 0.495 0.580 - - 0 0 - 0.510 0.495 0.580 - - 0 - 0.00%
2022-03-17 0 0.510 0.485 0.580 - - 500 220 0.4400 0.510 0.485 0.580 - - 500 0.4400 0.00%
2022-03-16 0 0.510 0.495 0.580 0.475 0.510 31,175 15,458 0.4958 0.510 0.495 0.580 0.475 0.510 31,175 0.4958 0.00%
2022-03-15 0 0.510 0.485 0.510 0.530 0.530 15,250 7,915 0.5190 0.510 0.485 0.510 0.530 0.530 15,250 0.5190 -3.77%
2022-03-14 0 0.530 - 0.530 0.530 0.530 100,250 53,121 0.5299 0.530 - 0.530 0.530 0.530 100,250 0.5299 -3.64%
2022-03-11 0 0.550 0.530 - - - 0 0 - 0.550 0.530 - - - 0 - 0.00%
2022-03-10 0 0.550 0.530 0.600 - - 2,500 1,257 0.5028 0.550 0.530 0.600 - - 2,500 0.5028 0.00%
2022-03-09 0 0.550 0.550 0.600 0.500 0.550 146,750 77,615 0.5289 0.550 0.550 0.600 0.500 0.550 146,750 0.5289 -1.79%
2022-03-08 0 0.560 0.530 - - - 750 377 0.5027 0.560 0.530 - - - 750 0.5027 0.00%
2022-03-07 0 0.560 0.540 0.790 0.530 0.530 16,625 8,585 0.5164 0.560 0.540 0.790 0.530 0.530 16,625 0.5164 -3.45%
2022-03-04 0 0.580 0.550 0.790 - - 50 25 0.5000 0.580 0.550 0.790 - - 50 0.5000 0.00%
2022-03-03 0 0.580 0.560 0.750 0.550 0.550 120,250 66,125 0.5499 0.580 0.560 0.750 0.550 0.550 120,250 0.5499 0.00%
2022-03-02 0 0.580 0.580 - 0.580 0.580 165,000 95,550 0.5791 0.580 0.580 - 0.580 0.580 165,000 0.5791 -3.33%
2022-03-01 0 0.600 0.510 0.600 - - 1,675 783 0.4675 0.600 0.510 0.600 - - 1,675 0.4675 0.00%
2022-02-28 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2022-02-25 0 0.600 0.560 0.610 0.600 0.600 70,000 42,000 0.6000 0.600 0.560 0.610 0.600 0.600 70,000 0.6000 3.45%
2022-02-24 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.580 0.580 0.600 0.580 0.580 80,000 0.5800 -4.92%
2022-02-23 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2022-02-22 0 0.610 0.580 0.610 - - 5,250 2,940 0.5600 0.610 0.580 0.610 - - 5,250 0.5600 0.00%
2022-02-21 0 0.610 0.590 0.640 - - 12,775 7,434 0.5819 0.610 0.590 0.640 - - 12,775 0.5819 0.00%
2022-02-18 0 0.610 0.590 0.610 0.560 0.610 243,500 142,235 0.5841 0.610 0.590 0.610 0.560 0.610 243,500 0.5841 10.91%
2022-02-17 0 0.550 0.550 0.580 0.550 0.550 10,250 5,625 0.5488 0.550 0.550 0.580 0.550 0.550 10,250 0.5488 1.85%
2022-02-16 0 0.540 0.540 0.580 0.540 0.540 181,600 101,869 0.5610 0.540 0.540 0.580 0.540 0.540 181,600 0.5610 3.85%
2022-02-15 0 0.520 0.480 0.550 0.520 0.540 215,050 114,198 0.5310 0.520 0.480 0.550 0.520 0.540 215,050 0.5310 8.33%
2022-02-14 0 0.480 0.480 0.510 0.450 0.485 117,425 54,571 0.4647 0.480 0.480 0.510 0.450 0.485 117,425 0.4647 -7.69%
2022-02-11 0 0.520 0.465 0.600 - - 1,375 611 0.4444 0.520 0.465 0.600 - - 1,375 0.4444 0.00%
2022-02-10 0 0.520 0.480 0.550 - - 250 116 0.4640 0.520 0.480 0.550 - - 250 0.4640 0.00%
2022-02-09 0 0.520 0.520 0.600 - - 250 125 0.5000 0.520 0.520 0.600 - - 250 0.5000 0.00%
2022-02-08 0 0.520 0.470 0.600 - - 0 0 - 0.520 0.470 0.600 - - 0 - 0.00%
2022-02-07 0 0.520 0.520 0.610 0.510 0.550 237,500 125,000 0.5263 0.520 0.520 0.610 0.510 0.550 237,500 0.5263 6.12%
2022-02-04 0 0.490 0.485 0.510 0.490 0.495 30,000 14,750 0.4917 0.490 0.485 0.510 0.490 0.495 30,000 0.4917 0.00%
2022-01-31 0 0.490 0.485 0.510 0.490 0.510 30,250 15,015 0.4964 0.490 0.485 0.510 0.490 0.510 30,250 0.4964 -7.55%
2022-01-28 0 0.530 0.500 0.540 0.530 0.530 30,812 16,289 0.5287 0.530 0.500 0.540 0.530 0.530 30,812 0.5287 0.00%
2022-01-27 0 0.530 0.485 0.530 0.530 0.530 40,500 20,842 0.5146 0.530 0.485 0.530 0.530 0.530 40,500 0.5146 6.00%
2022-01-26 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2022-01-25 0 0.500 0.480 0.530 - - 500 232 0.4640 0.500 0.480 0.530 - - 500 0.4640 0.00%
2022-01-24 0 0.500 0.500 0.600 0.500 0.500 10,025 5,011 0.4999 0.500 0.500 0.600 0.500 0.500 10,025 0.4999 0.00%
2022-01-21 0 0.500 0.485 0.600 - - 0 0 - 0.500 0.485 0.600 - - 0 - 0.00%
2022-01-20 0 0.500 0.485 0.550 - - 125 58 0.4640 0.500 0.485 0.550 - - 125 0.4640 0.00%
2022-01-19 0 0.500 0.485 0.540 - - 0 0 - 0.500 0.485 0.540 - - 0 - 0.00%
2022-01-18 0 0.500 0.480 0.580 0.500 0.500 13,050 6,409 0.4911 0.500 0.480 0.580 0.500 0.500 13,050 0.4911 0.00%
2022-01-17 0 0.500 0.500 0.600 - - 2,250 1,068 0.4747 0.500 0.500 0.600 - - 2,250 0.4747 0.00%
2022-01-14 0 0.500 0.485 0.550 - - 250 112 0.4480 0.500 0.485 0.550 - - 250 0.4480 0.00%
2022-01-13 0 0.500 0.500 0.620 - - 0 0 - 0.500 0.500 0.620 - - 0 - 0.00%
2022-01-12 0 0.500 0.500 0.540 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.540 0.500 0.500 20,000 0.5000 0.00%
2022-01-11 0 0.500 0.500 0.550 0.500 0.500 40,000 20,000 0.5000 0.500 0.500 0.550 0.500 0.500 40,000 0.5000 0.00%
2022-01-10 0 0.500 0.500 0.530 0.500 0.520 190,000 96,600 0.5084 0.500 0.500 0.530 0.500 0.520 190,000 0.5084 -3.85%
2022-01-07 0 0.520 0.520 0.550 0.500 0.560 450,250 230,625 0.5122 0.520 0.520 0.550 0.500 0.560 450,250 0.5122 -7.14%
2022-01-06 0 0.560 0.560 0.640 0.560 0.560 10,750 5,967 0.5551 0.560 0.560 0.640 0.560 0.560 10,750 0.5551 -6.67%
2022-01-05 0 0.600 0.530 0.620 0.600 0.600 13,000 7,535 0.5796 0.600 0.530 0.620 0.600 0.600 13,000 0.5796 -3.23%
2022-01-04 0 0.620 0.580 0.620 - - 100 53 0.5300 0.620 0.580 0.620 - - 100 0.5300 0.00%
2022-01-03 0 0.620 0.520 0.620 0.640 0.640 14,250 8,525 0.5982 0.620 0.520 0.620 0.640 0.640 14,250 0.5982 -1.59%
2021-12-31 0 0.630 0.530 0.720 - - 0 0 - 0.630 0.530 0.720 - - 0 - 0.00%
2021-12-30 0 0.630 0.560 0.670 0.560 0.630 70,775 40,772 0.5761 0.630 0.560 0.670 0.560 0.630 70,775 0.5761 12.50%
2021-12-29 0 0.560 0.510 0.600 0.540 0.560 30,000 16,000 0.5333 0.560 0.510 0.600 0.540 0.560 30,000 0.5333 12.00%
2021-12-28 0 0.500 0.490 0.600 - - 90,000 53,100 0.5900 0.500 0.490 0.600 - - 90,000 0.5900 0.00%
2021-12-24 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2021-12-23 0 0.500 0.500 0.550 0.500 0.500 11,750 5,822 0.4955 0.500 0.500 0.550 0.500 0.500 11,750 0.4955 -3.85%
2021-12-22 0 0.520 0.460 0.550 - - 650 298 0.4585 0.520 0.460 0.550 - - 650 0.4585 0.00%
2021-12-21 0 0.520 0.495 0.540 - - 0 0 - 0.520 0.495 0.540 - - 0 - 0.00%
2021-12-20 0 0.520 0.500 0.530 0.500 0.520 110,519 55,450 0.5017 0.520 0.500 0.530 0.500 0.520 110,519 0.5017 -1.89%
2021-12-17 0 0.530 0.510 0.550 0.510 0.510 45,250 26,482 0.5852 0.530 0.510 0.550 0.510 0.510 45,250 0.5852 -13.11%
2021-12-16 0 0.610 0.540 0.740 - - 0 0 - 0.610 0.540 0.740 - - 0 - 0.00%
2021-12-15 0 0.610 0.560 0.800 0.500 0.610 820,250 441,227 0.5379 0.610 0.560 0.800 0.500 0.610 820,250 0.5379 0.00%
2021-12-14 0 0.610 0.540 0.610 - - 91,375 48,401 0.5297 0.610 0.540 0.610 - - 91,375 0.5297 0.00%
2021-12-13 0 0.610 0.520 0.640 - - 0 0 - 0.610 0.520 0.640 - - 0 - 0.00%
2021-12-10 0 0.610 0.550 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.550 0.610 0.610 0.610 10,000 0.6100 0.00%
2021-12-09 0 0.610 0.550 0.650 0.550 0.610 170,225 99,030 0.5818 0.610 0.550 0.650 0.550 0.610 170,225 0.5818 -3.17%
2021-12-08 0 0.630 0.600 0.700 0.610 0.630 28,000 17,200 0.6143 0.630 0.600 0.700 0.610 0.630 28,000 0.6143 -7.35%
2021-12-07 0 0.680 0.600 0.790 - - 2,237 1,356 0.6062 0.680 0.600 0.790 - - 2,237 0.6062 0.00%
2021-12-06 0 0.680 0.600 0.790 - - 587 335 0.5707 0.680 0.600 0.790 - - 587 0.5707 0.00%
2021-12-03 0 0.680 0.630 0.750 - - 60,000 47,400 0.7900 0.680 0.630 0.750 - - 60,000 0.7900 0.00%
2021-12-02 0 0.680 0.640 0.740 - - 130,000 87,200 0.6708 0.680 0.640 0.740 - - 130,000 0.6708 0.00%
2021-12-01 0 0.680 0.680 0.740 - - 250 157 0.6280 0.680 0.680 0.740 - - 250 0.6280 0.00%
2021-11-30 0 0.680 0.680 0.740 - - 0 0 - 0.680 0.680 0.740 - - 0 - 0.00%
2021-11-29 0 0.680 0.680 0.750 0.680 0.680 10,250 6,960 0.6790 0.680 0.680 0.750 0.680 0.680 10,250 0.6790 -1.45%
2021-11-26 0 0.690 0.690 0.740 0.680 0.740 1,535,750 1,118,420 0.7283 0.690 0.690 0.740 0.680 0.740 1,535,750 0.7283 4.55%
2021-11-25 0 0.660 0.660 0.700 0.660 0.680 115,000 75,850 0.6596 0.660 0.660 0.700 0.660 0.680 115,000 0.6596 -4.35%
2021-11-24 0 0.690 0.640 0.740 0.660 0.690 130,000 86,600 0.6662 0.690 0.640 0.740 0.660 0.690 130,000 0.6662 6.15%
2021-11-23 0 0.650 0.600 0.680 0.640 0.650 90,000 58,200 0.6467 0.650 0.600 0.680 0.640 0.650 90,000 0.6467 0.00%
2021-11-22 0 0.650 0.630 0.680 0.650 0.660 90,000 58,800 0.6533 0.650 0.630 0.680 0.650 0.660 90,000 0.6533 -1.52%
2021-11-19 0 0.660 0.630 0.700 0.660 0.670 210,500 139,710 0.6637 0.660 0.630 0.700 0.660 0.670 210,500 0.6637 10.00%
2021-11-18 0 0.600 - 0.660 - - 0 0 - 0.600 - 0.660 - - 0 - 0.00%
2021-11-17 0 0.600 0.520 0.660 - - 2,050 1,053 0.5137 0.600 0.520 0.660 - - 2,050 0.5137 0.00%
2021-11-16 0 0.600 - 0.660 0.600 0.600 10,500 6,250 0.5952 0.600 - 0.660 0.600 0.600 10,500 0.5952 0.00%
2021-11-15 0 0.600 0.560 0.640 - - 2,500 1,250 0.5000 0.600 0.560 0.640 - - 2,500 0.5000 0.00%
2021-11-12 0 0.600 0.580 0.760 - - 5,500 3,032 0.5513 0.600 0.580 0.760 - - 5,500 0.5513 0.00%
2021-11-11 0 0.600 0.600 0.770 0.560 0.670 270,000 174,200 0.6452 0.600 0.600 0.770 0.560 0.670 270,000 0.6452 7.14%
2021-11-10 0 0.560 0.530 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.530 0.560 0.560 0.560 20,000 0.5600 -6.67%
2021-11-09 0 0.600 - 0.660 - - 500 250 0.5000 0.600 - 0.660 - - 500 0.5000 0.00%
2021-11-08 0 0.600 - 0.650 0.600 0.600 10,750 6,390 0.5944 0.600 - 0.650 0.600 0.600 10,750 0.5944 -3.23%
2021-11-05 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
2021-11-04 0 0.620 - 0.630 - - 200 84 0.4200 0.620 - 0.630 - - 200 0.4200 0.00%
2021-11-03 0 0.620 0.530 0.650 - - 5,625 2,756 0.4900 0.620 0.530 0.650 - - 5,625 0.4900 0.00%
2021-11-02 0 0.620 0.530 0.660 0.620 0.620 10,000 6,200 0.6200 0.620 0.530 0.660 0.620 0.620 10,000 0.6200 6.90%
2021-11-01 0 0.580 - 0.690 - - 0 0 - 0.580 - 0.690 - - 0 - 0.00%
2021-10-29 0 0.580 - 0.680 - - 125 60 0.4800 0.580 - 0.680 - - 125 0.4800 0.00%
2021-10-28 0 0.580 0.510 0.700 - - 500 250 0.5000 0.580 0.510 0.700 - - 500 0.5000 0.00%
2021-10-27 0 0.580 0.580 0.650 - - 450 243 0.5400 0.580 0.580 0.650 - - 450 0.5400 0.00%
2021-10-26 0 0.580 - 0.650 0.580 0.580 5,030,025 2,917,412 0.5800 0.580 - 0.650 0.580 0.580 5,030,025 0.5800 0.00%
2021-10-25 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2021-10-22 0 0.580 0.520 0.620 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2021-10-21 0 0.580 0.540 0.590 - - 325 159 0.4892 0.580 0.540 0.590 - - 325 0.4892 -1.69%
2021-10-20 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -1.67%
2021-10-19 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2021-10-18 0 0.600 0.570 0.600 0.610 0.610 20,000 12,200 0.6100 0.600 0.570 0.600 0.610 0.610 20,000 0.6100 -3.23%
2021-10-15 0 0.620 0.590 0.650 - - 0 0 - 0.620 0.590 0.650 - - 0 - 0.00%
2021-10-12 0 0.620 0.600 0.650 0.620 0.620 10,875 6,698 0.6159 0.620 0.600 0.650 0.620 0.620 10,875 0.6159 0.00%
2021-10-11 0 0.620 0.620 0.690 - - 0 0 - 0.620 0.620 0.690 - - 0 - 0.00%
2021-10-08 0 0.620 0.580 0.700 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2021-10-07 0 0.620 0.590 0.750 - - 2,000 1,120 0.5600 0.620 0.590 0.750 - - 2,000 0.5600 0.00%
2021-10-06 0 0.620 0.620 0.650 0.620 0.630 53,750 33,412 0.6216 0.620 0.620 0.650 0.620 0.630 53,750 0.6216 0.00%
2021-10-05 0 0.620 - 0.680 - - 2,050 1,127 0.5498 0.620 - 0.680 - - 2,050 0.5498 0.00%
2021-10-04 0 0.620 - 0.700 - - 1,250 687 0.5496 0.620 - 0.700 - - 1,250 0.5496 0.00%
2021-09-30 0 0.620 0.620 0.670 0.620 0.630 35,000 21,700 0.6200 0.620 0.620 0.670 0.620 0.630 35,000 0.6200 0.00%
2021-09-29 0 0.620 0.550 0.630 - - 4,175 2,236 0.5356 0.620 0.550 0.630 - - 4,175 0.5356 -1.59%
2021-09-28 0 0.630 0.600 0.650 0.630 0.630 15,225 9,278 0.6094 0.630 0.600 0.650 0.630 0.630 15,225 0.6094 -1.56%
2021-09-27 0 0.640 0.600 0.650 - - 8,000 4,650 0.5813 0.640 0.600 0.650 - - 8,000 0.5813 -1.54%
2021-09-24 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2021-09-23 0 0.650 0.620 0.690 0.610 0.650 20,000 12,600 0.6300 0.650 0.620 0.690 0.610 0.650 20,000 0.6300 0.00%
2021-09-21 0 0.650 0.640 0.700 0.640 0.650 40,000 25,700 0.6425 0.650 0.640 0.700 0.640 0.650 40,000 0.6425 -1.52%
2021-09-20 0 0.660 0.650 0.660 0.660 0.660 10,000 6,600 0.6600 0.660 0.650 0.660 0.660 0.660 10,000 0.6600 0.00%
2021-09-17 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
2021-09-16 0 0.660 0.600 0.680 0.620 0.660 6,337,750 4,118,450 0.6498 0.660 0.600 0.680 0.620 0.660 6,337,750 0.6498 1.54%
2021-09-15 0 0.650 0.640 0.680 0.640 0.670 141,250 94,700 0.6704 0.650 0.640 0.680 0.640 0.670 141,250 0.6704 -9.72%
2021-09-14 0 0.720 0.680 0.720 - - 7,250 4,637 0.6396 0.720 0.680 0.720 - - 7,250 0.6396 -1.37%
2021-09-13 0 0.730 0.690 0.730 - - 1,100 682 0.6200 0.730 0.690 0.730 - - 1,100 0.6200 -1.35%
2021-09-10 0 0.740 0.680 0.740 - - 5,000 3,250 0.6500 0.740 0.680 0.740 - - 5,000 0.6500 -1.33%
2021-09-09 0 0.750 0.700 0.750 0.720 0.800 134,850 103,199 0.7653 0.750 0.700 0.750 0.720 0.800 134,850 0.7653 17.19%
2021-09-08 0 0.640 0.650 0.700 0.640 0.710 6,100,125 4,269,472 0.6999 0.640 0.650 0.700 0.640 0.710 6,100,125 0.6999 -8.57%
2021-09-07 0 0.700 0.600 0.700 0.700 0.710 191,000 133,670 0.6998 0.700 0.600 0.700 0.700 0.710 191,000 0.6998 0.00%
2021-09-06 0 0.700 0.620 0.700 - - 1,250 750 0.6000 0.700 0.620 0.700 - - 1,250 0.6000 0.00%
2021-09-03 0 0.700 0.610 0.700 0.700 0.700 110,000 76,700 0.6973 0.700 0.610 0.700 0.700 0.700 110,000 0.6973 0.00%
2021-09-02 0 0.700 0.630 0.750 0.700 0.700 35,250 24,402 0.6923 0.700 0.630 0.750 0.700 0.700 35,250 0.6923 0.00%
2021-09-01 0 0.700 0.700 0.720 0.690 0.700 260,550 182,130 0.6990 0.700 0.700 0.720 0.690 0.700 260,550 0.6990 0.00%
2021-08-31 0 0.700 0.620 0.800 0.670 0.670 30,000 20,400 0.6800 0.700 0.620 0.800 0.670 0.670 30,000 0.6800 4.48%
2021-08-30 0 0.670 0.590 0.690 - - 2,100 1,275 0.6071 0.670 0.590 0.690 - - 2,100 0.6071 -1.47%
2021-08-27 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2021-08-26 0 0.680 0.630 0.690 - - 1,000 610 0.6100 0.680 0.630 0.690 - - 1,000 0.6100 -2.86%
2021-08-25 0 0.700 0.630 0.720 - - 250 150 0.6000 0.700 0.630 0.720 - - 250 0.6000 0.00%
2021-08-24 0 0.700 0.690 0.720 0.680 0.700 60,125 41,382 0.6883 0.700 0.690 0.720 0.680 0.700 60,125 0.6883 0.00%
2021-08-23 0 0.700 0.600 0.720 - - 0 0 - 0.700 0.600 0.720 - - 0 - 0.00%
2021-08-20 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2021-08-19 0 0.700 0.660 0.700 - - 2,500 1,575 0.6300 0.700 0.660 0.700 - - 2,500 0.6300 0.00%
2021-08-18 0 0.700 0.630 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.630 0.700 0.700 0.700 30,000 0.7000 -1.41%
2021-08-17 0 0.710 0.670 0.720 0.710 0.710 20,000 14,200 0.7100 0.710 0.670 0.720 0.710 0.710 20,000 0.7100 0.00%
2021-08-16 0 0.710 0.700 0.740 0.710 0.750 63,625 46,765 0.7350 0.710 0.700 0.740 0.710 0.750 63,625 0.7350 -2.74%
2021-08-13 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2021-08-12 0 0.730 0.710 0.730 - - 500 340 0.6800 0.730 0.710 0.730 - - 500 0.6800 0.00%
2021-08-11 0 0.730 0.710 0.740 0.730 0.730 12,500 9,000 0.7200 0.730 0.710 0.740 0.730 0.730 12,500 0.7200 0.00%
2021-08-10 0 0.730 0.710 0.740 0.730 0.750 40,000 29,700 0.7425 0.730 0.710 0.740 0.730 0.750 40,000 0.7425 -1.35%
2021-08-09 0 0.740 0.720 0.750 0.710 0.770 60,000 44,800 0.7467 0.740 0.720 0.750 0.710 0.770 60,000 0.7467 0.00%
2021-08-06 0 0.740 0.740 0.780 0.740 0.750 113,000 83,430 0.7383 0.740 0.740 0.780 0.740 0.750 113,000 0.7383 1.37%
2021-08-05 0 0.730 0.710 0.740 0.700 0.750 123,250 90,517 0.7344 0.730 0.710 0.740 0.700 0.750 123,250 0.7344 -1.35%
2021-08-04 0 0.740 0.740 0.750 0.740 0.740 61,500 45,450 0.7390 0.740 0.740 0.750 0.740 0.740 61,500 0.7390 1.37%
2021-08-03 0 0.730 0.690 0.750 0.690 0.740 49,875 35,117 0.7041 0.730 0.690 0.750 0.690 0.740 49,875 0.7041 -2.67%
2021-08-02 0 0.750 0.690 0.750 0.750 0.750 21,500 16,005 0.7444 0.750 0.690 0.750 0.750 0.750 21,500 0.7444 0.00%
2021-07-30 0 0.750 0.690 0.750 - - 7,500 5,100 0.6800 0.750 0.690 0.750 - - 7,500 0.6800 0.00%
2021-07-29 0 0.750 0.690 0.760 0.750 0.760 55,250 41,480 0.7508 0.750 0.690 0.760 0.750 0.760 55,250 0.7508 0.00%
2021-07-28 0 0.750 0.720 0.780 0.730 0.760 80,000 60,000 0.7500 0.750 0.720 0.780 0.730 0.760 80,000 0.7500 0.00%
2021-07-27 0 0.750 0.690 0.770 0.750 0.750 25,500 18,575 0.7284 0.750 0.690 0.770 0.750 0.750 25,500 0.7284 -2.60%
2021-07-26 0 0.770 0.710 0.790 0.740 0.770 84,000 62,315 0.7418 0.770 0.710 0.790 0.740 0.770 84,000 0.7418 -1.28%
2021-07-23 0 0.780 0.740 0.780 0.680 0.810 304,450 222,659 0.7313 0.780 0.740 0.780 0.680 0.810 304,450 0.7313 5.41%
2021-07-22 0 0.740 0.680 0.800 - - 500 330 0.6600 0.740 0.680 0.800 - - 500 0.6600 0.00%
2021-07-21 0 0.740 0.690 0.780 0.680 0.740 320,000 222,600 0.6956 0.740 0.690 0.780 0.680 0.740 320,000 0.6956 0.00%
2021-07-20 0 0.740 0.690 0.740 0.750 0.760 41,750 30,435 0.7290 0.740 0.690 0.740 0.750 0.760 41,750 0.7290 -2.63%
2021-07-19 0 0.760 0.620 0.790 0.680 0.780 45,000 31,950 0.7100 0.760 0.620 0.790 0.680 0.780 45,000 0.7100 4.11%
2021-07-16 0 0.730 0.730 0.760 0.670 0.730 250,000 174,000 0.6960 0.730 0.730 0.760 0.670 0.730 250,000 0.6960 2.82%
2021-07-15 0 0.710 0.670 0.720 0.650 0.720 135,750 93,695 0.6902 0.710 0.670 0.720 0.650 0.720 135,750 0.6902 -4.05%
2021-07-14 0 0.740 0.670 0.760 - - 0 0 - 0.740 0.670 0.760 - - 0 - 0.00%
2021-07-13 0 0.740 0.680 0.760 0.760 0.760 10,000 7,600 0.7600 0.740 0.680 0.760 0.760 0.760 10,000 0.7600 -2.63%
2021-07-12 0 0.760 0.740 0.810 - - 0 0 - 0.760 0.740 0.810 - - 0 - 0.00%
2021-07-09 0 0.760 0.700 0.780 0.780 0.810 70,000 55,000 0.7857 0.760 0.700 0.780 0.780 0.810 70,000 0.7857 -3.80%
2021-07-08 0 0.790 0.720 0.790 0.720 0.820 145,800 110,910 0.7607 0.790 0.720 0.790 0.720 0.820 145,800 0.7607 -1.25%
2021-07-07 0 0.800 0.770 0.800 0.780 0.810 50,750 40,355 0.7952 0.800 0.770 0.800 0.780 0.810 50,750 0.7952 -1.23%
2021-07-06 0 0.810 0.760 0.840 0.750 0.970 688,000 582,020 0.8460 0.810 0.760 0.840 0.750 0.970 688,000 0.8460 9.46%
2021-07-05 0 0.740 0.700 0.790 - - 0 0 - 0.740 0.700 0.790 - - 0 - 0.00%
2021-07-02 0 0.740 0.720 0.780 - - 0 0 - 0.740 0.720 0.780 - - 0 - 0.00%
2021-06-30 0 0.740 0.630 0.790 - - 0 0 - 0.740 0.630 0.790 - - 0 - 0.00%
2021-06-29 0 0.740 0.700 0.770 0.740 0.750 70,700 52,458 0.7420 0.740 0.700 0.770 0.740 0.750 70,700 0.7420 1.37%
2021-06-28 0 0.730 0.690 0.790 0.710 0.740 80,000 57,800 0.7225 0.730 0.690 0.790 0.710 0.740 80,000 0.7225 0.00%
2021-06-25 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
2021-06-24 0 0.730 0.700 0.760 0.700 0.730 160,500 114,840 0.7155 0.730 0.700 0.760 0.700 0.730 160,500 0.7155 1.39%
2021-06-23 0 0.720 0.720 0.750 0.710 0.800 133,750 101,687 0.7603 0.720 0.720 0.750 0.710 0.800 133,750 0.7603 1.41%
2021-06-22 0 0.710 0.710 0.750 0.650 0.710 20,250 13,767 0.6799 0.710 0.710 0.750 0.650 0.710 20,250 0.6799 -1.39%
2021-06-21 0 0.720 0.660 0.760 0.690 0.720 60,000 42,100 0.7017 0.720 0.660 0.760 0.690 0.720 60,000 0.7017 -8.86%
2021-06-18 0 0.790 0.770 0.810 0.730 0.860 974,262 760,009 0.7801 0.790 0.770 0.810 0.730 0.860 974,262 0.7801 -8.14%
2021-06-17 0 0.860 0.830 0.860 0.720 0.860 1,304,350 1,067,561 0.8185 0.860 0.830 0.860 0.720 0.860 1,304,350 0.8185 36.51%
2021-06-16 0 0.630 0.630 0.720 0.610 0.630 70,200 43,514 0.6199 0.630 0.630 0.720 0.610 0.630 70,200 0.6199 5.00%
2021-06-15 0 0.600 0.600 0.630 0.600 0.600 48,000 28,480 0.5933 0.600 0.600 0.630 0.600 0.600 48,000 0.5933 1.69%
2021-06-11 0 0.590 0.590 0.630 0.570 0.580 32,250 18,115 0.5617 0.590 0.590 0.630 0.570 0.580 32,250 0.5617 0.00%
2021-06-10 0 0.590 0.590 0.620 0.590 0.590 22,500 13,125 0.5833 0.590 0.590 0.620 0.590 0.590 22,500 0.5833 1.72%
2021-06-09 0 0.580 0.570 0.580 0.550 0.580 110,450 61,029 0.5525 0.580 0.570 0.580 0.550 0.580 110,450 0.5525 3.57%
2021-06-08 0 0.560 0.520 0.600 - - 750 375 0.5000 0.560 0.520 0.600 - - 750 0.5000 0.00%
2021-06-07 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2021-06-04 0 0.560 0.540 0.580 0.500 0.580 140,950 74,684 0.5299 0.560 0.540 0.580 0.500 0.580 140,950 0.5299 3.70%
2021-06-03 0 0.540 0.520 0.550 0.530 0.540 90,750 48,875 0.5386 0.540 0.520 0.550 0.530 0.540 90,750 0.5386 0.00%
2021-06-02 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2021-06-01 0 0.550 0.540 0.550 0.550 0.550 11,500 6,260 0.5443 0.550 0.540 0.550 0.550 0.550 11,500 0.5443 -1.79%
2021-05-31 0 0.560 0.520 0.570 0.570 0.570 20,000 11,400 0.5700 0.560 0.520 0.570 0.570 0.570 20,000 0.5700 -1.75%
2021-05-28 0 0.570 0.560 0.590 0.570 0.570 10,250 5,827 0.5685 0.570 0.560 0.590 0.570 0.570 10,250 0.5685 -5.00%
2021-05-27 0 0.600 0.550 0.600 0.600 0.600 20,437 12,227 0.5983 0.600 0.550 0.600 0.600 0.600 20,437 0.5983 0.00%
2021-05-26 0 0.600 0.580 0.620 0.600 0.600 11,250 6,712 0.5966 0.600 0.580 0.620 0.600 0.600 11,250 0.5966 -3.23%
2021-05-25 0 0.620 0.600 0.650 0.520 0.620 44,475 24,800 0.5576 0.620 0.600 0.650 0.520 0.620 44,475 0.5576 5.08%
2021-05-24 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2021-05-21 0 0.600 0.560 0.600 - - 500 265 0.5300 0.600 0.560 0.600 - - 500 0.5300 -3.23%
2021-05-20 0 0.620 0.570 0.620 - - 200 104 0.5200 0.620 0.570 0.620 - - 200 0.5200 -3.12%
2021-05-18 0 0.640 0.570 0.660 0.640 0.650 24,200 15,126 0.6250 0.640 0.570 0.660 0.640 0.650 24,200 0.6250 0.00%
2021-05-17 0 0.640 0.590 0.650 0.580 0.640 192,500 121,900 0.6332 0.640 0.590 0.650 0.580 0.640 192,500 0.6332 0.00%
2021-05-14 0 0.640 0.590 0.690 - - 2,500 1,300 0.5200 0.640 0.590 0.690 - - 2,500 0.5200 0.00%
2021-05-13 0 0.640 0.610 0.690 0.640 0.640 90,000 57,600 0.6400 0.640 0.610 0.690 0.640 0.640 90,000 0.6400 -1.54%
2021-05-12 0 0.650 0.610 0.700 0.630 0.650 72,500 46,125 0.6362 0.650 0.610 0.700 0.630 0.650 72,500 0.6362 4.84%
2021-05-11 0 0.620 0.600 0.650 0.580 0.690 190,000 116,900 0.6153 0.620 0.600 0.650 0.580 0.690 190,000 0.6153 -13.89%
2021-05-10 0 0.720 0.710 0.750 0.690 0.720 33,500 23,547 0.7029 0.720 0.710 0.750 0.690 0.720 33,500 0.7029 4.35%
2021-05-07 0 0.690 0.690 0.710 0.690 0.770 89,375 65,144 0.7289 0.690 0.690 0.710 0.690 0.770 89,375 0.7289 -10.39%
2021-05-06 0 0.770 0.720 0.780 0.780 0.800 91,250 72,050 0.7896 0.770 0.720 0.780 0.780 0.800 91,250 0.7896 -1.28%
2021-05-05 0 0.780 0.700 0.790 0.780 0.780 20,725 16,110 0.7773 0.780 0.700 0.790 0.780 0.780 20,725 0.7773 -2.50%
2021-05-04 0 0.800 0.790 0.830 0.690 0.800 130,700 100,216 0.7668 0.800 0.790 0.830 0.690 0.800 130,700 0.7668 15.94%
2021-05-03 0 0.690 0.650 0.690 0.690 0.690 70,500 48,600 0.6894 0.690 0.650 0.690 0.690 0.690 70,500 0.6894 1.47%
2021-04-30 0 0.680 0.620 0.700 - - 3,250 1,787 0.5498 0.680 0.620 0.700 - - 3,250 0.5498 0.00%
2021-04-29 0 0.680 0.630 0.690 0.680 0.690 43,500 29,465 0.6774 0.680 0.630 0.690 0.680 0.690 43,500 0.6774 -2.86%
2021-04-28 0 0.700 0.670 0.710 0.670 0.700 130,000 87,500 0.6731 0.700 0.670 0.710 0.670 0.700 130,000 0.6731 1.45%
2021-04-27 0 0.690 0.650 0.710 0.690 0.690 17,250 11,460 0.6643 0.690 0.650 0.710 0.690 0.690 17,250 0.6643 -2.82%
2021-04-26 0 0.710 0.700 0.710 - - 1,250 837 0.6696 0.710 0.700 0.710 - - 1,250 0.6696 0.00%
2021-04-23 0 0.710 0.710 0.740 0.710 0.710 20,250 14,367 0.7095 0.710 0.710 0.740 0.710 0.710 20,250 0.7095 0.00%
2021-04-22 0 0.710 0.700 0.740 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2021-04-21 0 0.710 0.650 0.760 0.710 0.710 10,000 7,100 0.7100 0.710 0.650 0.760 0.710 0.710 10,000 0.7100 0.00%
2021-04-20 0 0.710 0.710 0.730 0.690 0.700 27,500 18,952 0.6892 0.710 0.710 0.730 0.690 0.700 27,500 0.6892 -2.74%
2021-04-19 0 0.730 0.660 0.730 0.710 0.730 30,000 21,600 0.7200 0.730 0.660 0.730 0.710 0.730 30,000 0.7200 -1.35%
2021-04-16 0 0.740 0.720 0.740 0.730 0.740 37,000 26,935 0.7280 0.740 0.720 0.740 0.730 0.740 37,000 0.7280 0.00%
2021-04-15 0 0.740 0.710 0.740 0.720 0.740 38,500 27,635 0.7178 0.740 0.710 0.740 0.720 0.740 38,500 0.7178 -1.33%
2021-04-14 0 0.750 0.730 0.790 0.710 0.750 44,175 31,385 0.7105 0.750 0.730 0.790 0.710 0.750 44,175 0.7105 -6.25%
2021-04-13 0 0.800 0.730 0.820 - - 4,000 2,760 0.6900 0.800 0.730 0.820 - - 4,000 0.6900 0.00%
2021-04-12 0 0.800 0.720 0.860 0.800 0.800 10,000 8,000 0.8000 0.800 0.720 0.860 0.800 0.800 10,000 0.8000 6.67%
2021-04-09 0 0.750 0.750 0.880 0.720 0.850 75,250 57,170 0.7597 0.750 0.750 0.880 0.720 0.850 75,250 0.7597 1.35%
2021-04-08 0 0.740 0.710 0.890 - - 0 0 - 0.740 0.710 0.890 - - 0 - 0.00%
2021-04-07 0 0.740 0.720 0.870 0.740 0.740 21,675 15,841 0.7308 0.740 0.720 0.870 0.740 0.740 21,675 0.7308 2.78%
2021-04-01 0 0.720 0.710 0.800 0.720 0.730 50,000 36,100 0.7220 0.720 0.710 0.800 0.720 0.730 50,000 0.7220 1.41%
2021-03-31 0 0.710 0.700 0.780 0.710 0.790 100,500 74,540 0.7417 0.710 0.700 0.780 0.710 0.790 100,500 0.7417 -8.97%
2021-03-30 0 0.780 0.760 0.790 0.700 0.820 104,500 78,110 0.7475 0.780 0.760 0.790 0.700 0.820 104,500 0.7475 11.43%
2021-03-29 0 0.700 0.730 0.810 0.700 0.700 10,425 7,280 0.6983 0.700 0.730 0.810 0.700 0.700 10,425 0.6983 -9.09%
2021-03-26 0 0.770 0.770 0.830 0.770 0.770 12,500 9,375 0.7500 0.770 0.770 0.830 0.770 0.770 12,500 0.7500 -7.23%
2021-03-25 0 0.830 0.800 0.870 0.800 0.830 64,425 51,458 0.7987 0.830 0.800 0.870 0.800 0.830 64,425 0.7987 -1.19%
2021-03-24 0 0.840 0.840 0.920 0.740 0.760 36,750 27,365 0.7446 0.840 0.840 0.920 0.740 0.760 36,750 0.7446 2.44%
2021-03-23 0 0.820 0.700 0.880 - - 5,950 4,263 0.7165 0.820 0.700 0.880 - - 5,950 0.7165 0.00%
2021-03-22 0 0.820 0.820 0.880 - - 250 185 0.7400 0.820 0.820 0.880 - - 250 0.7400 0.00%
2021-03-19 0 0.820 0.820 0.870 0.820 0.820 60,750 49,792 0.8196 0.820 0.820 0.870 0.820 0.820 60,750 0.8196 0.00%
2021-03-18 0 0.820 0.820 0.900 0.800 0.870 183,825 150,179 0.8170 0.820 0.820 0.900 0.800 0.870 183,825 0.8170 -8.89%
2021-03-17 0 0.900 0.860 0.920 0.900 0.900 71,525 64,826 0.9063 0.900 0.860 0.920 0.900 0.900 71,525 0.9063 -2.17%
2021-03-16 0 0.920 0.860 0.930 0.760 0.930 446,000 367,507 0.8240 0.920 0.860 0.930 0.760 0.930 446,000 0.8240 8.24%
2021-03-15 0 0.850 0.850 0.950 0.790 0.950 144,525 131,329 0.9087 0.850 0.850 0.950 0.790 0.950 144,525 0.9087 -10.53%
2021-03-12 0 0.950 0.890 1.000 0.900 0.950 56,775 53,011 0.9337 0.950 0.890 1.000 0.900 0.950 56,775 0.9337 0.00%
2021-03-11 0 0.950 0.880 0.950 0.950 0.950 20,000 19,000 0.9500 0.950 0.880 0.950 0.950 0.950 20,000 0.9500 -5.00%
2021-03-10 0 1.000 0.930 1.000 1.000 1.000 111,375 110,806 0.9949 1.000 0.930 1.000 1.000 1.000 111,375 0.9949 2.04%
2021-03-09 0 0.980 0.920 0.990 0.910 0.990 84,425 80,624 0.9550 0.980 0.920 0.990 0.910 0.990 84,425 0.9550 7.69%
2021-03-08 0 0.910 0.900 0.960 0.890 1.070 453,375 426,318 0.9403 0.910 0.900 0.960 0.890 1.070 453,375 0.9403 -5.21%
2021-03-05 0 0.960 0.950 0.970 0.950 0.970 104,550 99,668 0.9533 0.960 0.950 0.970 0.950 0.970 104,550 0.9533 -1.03%
2021-03-04 0 0.970 0.970 1.050 0.970 1.080 240,000 241,850 1.0077 0.970 0.970 1.050 0.970 1.080 240,000 1.0077 -7.62%
2021-03-03 0 1.050 1.020 1.060 1.000 1.100 1,522,025 1,536,884 1.0098 1.050 1.020 1.060 1.000 1.100 1,522,025 1.0098 -4.55%
2021-03-02 0 1.100 1.070 1.150 1.030 1.130 431,150 461,740 1.0709 1.100 1.070 1.150 1.030 1.130 431,150 1.0709 -3.51%
2021-03-01 0 1.140 1.090 1.150 1.000 1.180 630,275 696,486 1.1051 1.140 1.090 1.150 1.000 1.180 630,275 1.1051 1.79%
2021-02-26 0 1.120 1.100 1.120 1.010 1.360 2,377,237 2,800,557 1.1781 1.120 1.100 1.120 1.010 1.360 2,377,237 1.1781 5.66%
2021-02-25 0 1.060 1.060 1.090 0.670 1.290 12,610,875 13,053,711 1.0351 1.060 1.060 1.090 0.670 1.290 12,610,875 1.0351 51.43%
2021-02-24 0 0.700 0.670 0.710 0.630 0.700 748,150 498,777 0.6667 0.700 0.670 0.710 0.630 0.700 748,150 0.6667 1.45%
2021-02-23 0 0.690 0.670 0.690 0.650 0.700 140,250 95,662 0.6821 0.690 0.670 0.690 0.650 0.700 140,250 0.6821 -1.43%
2021-02-22 0 0.700 0.660 0.700 0.620 0.700 437,450 297,246 0.6795 0.700 0.660 0.700 0.620 0.700 437,450 0.6795 0.00%
2021-02-19 0 0.700 0.680 0.710 0.670 0.710 810,550 554,059 0.6836 0.700 0.680 0.710 0.670 0.710 810,550 0.6836 0.00%
2021-02-18 0 0.700 0.690 0.720 0.700 0.730 376,150 265,254 0.7052 0.700 0.690 0.720 0.700 0.730 376,150 0.7052 -2.78%
2021-02-17 0 0.720 0.680 0.720 0.680 0.720 423,275 298,386 0.7049 0.720 0.680 0.720 0.680 0.720 423,275 0.7049 -2.70%
2021-02-16 0 0.740 0.710 0.740 0.670 0.740 446,550 317,608 0.7112 0.740 0.710 0.740 0.670 0.740 446,550 0.7112 4.23%
2021-02-11 0 0.710 0.710 0.740 0.710 0.710 54,250 38,350 0.7069 0.710 0.710 0.740 0.710 0.710 54,250 0.7069 -5.33%
2021-02-10 0 0.750 0.720 0.750 0.700 0.770 410,712 293,673 0.7150 0.750 0.720 0.750 0.700 0.770 410,712 0.7150 -2.60%
2021-02-09 0 0.770 0.730 0.770 0.680 0.770 1,065,025 748,749 0.7030 0.770 0.730 0.770 0.680 0.770 1,065,025 0.7030 8.45%
2021-02-08 0 0.710 0.700 0.730 0.680 0.750 802,675 571,229 0.7117 0.710 0.700 0.730 0.680 0.750 802,675 0.7117 -5.33%
2021-02-05 0 0.750 0.710 0.750 0.670 0.770 978,850 710,552 0.7259 0.750 0.710 0.750 0.670 0.770 978,850 0.7259 4.17%
2021-02-04 0 0.720 0.690 0.720 0.660 0.730 1,603,025 1,096,320 0.6839 0.720 0.690 0.720 0.660 0.730 1,603,025 0.6839 -1.37%
2021-02-03 0 0.730 0.700 0.760 0.570 0.800 6,330,352 4,569,413 0.7218 0.730 0.700 0.760 0.570 0.800 6,330,352 0.7218 21.67%
2021-02-02 0 0.600 0.580 0.600 0.460 0.600 3,561,025 1,874,992 0.5265 0.600 0.580 0.600 0.460 0.600 3,561,025 0.5265 34.83%
2021-02-01 0 0.445 0.440 0.460 0.410 0.460 1,593,550 709,567 0.4453 0.445 0.440 0.460 0.410 0.460 1,593,550 0.4453 4.71%
2021-01-29 0 0.425 0.410 0.430 0.400 0.435 875,125 355,639 0.4064 0.425 0.410 0.430 0.400 0.435 875,125 0.4064 3.66%
2021-01-28 0 0.410 0.415 0.425 0.360 0.440 1,664,200 663,270 0.3986 0.410 0.415 0.425 0.360 0.440 1,664,200 0.3986 2.50%
2021-01-27 0 0.400 0.395 0.425 0.315 0.495 11,125,437 4,149,245 0.3730 0.400 0.395 0.425 0.315 0.495 11,125,437 0.3730 26.98%
2021-01-26 0 0.315 0.310 0.320 0.300 0.320 166,812 51,934 0.3113 0.315 0.310 0.320 0.300 0.320 166,812 0.3113 -1.56%
2021-01-25 0 0.320 0.315 0.330 0.300 0.350 1,001,800 326,458 0.3259 0.320 0.315 0.330 0.300 0.350 1,001,800 0.3259 6.67%
2021-01-22 0 0.300 0.285 0.310 0.240 0.310 2,153,250 605,467 0.2812 0.300 0.285 0.310 0.240 0.310 2,153,250 0.2812 29.87%
2021-01-21 0 0.231 0.228 0.280 0.226 0.240 51,250 11,712 0.2285 0.231 0.228 0.280 0.226 0.240 51,250 0.2285 -0.86%
2021-01-20 0 0.233 0.228 0.246 0.233 0.233 12,750 2,945 0.2310 0.233 0.228 0.246 0.233 0.233 12,750 0.2310 -5.28%
2021-01-19 0 0.246 0.233 0.250 - - 1,000 225 0.2250 0.246 0.233 0.250 - - 1,000 0.2250 0.00%
2021-01-18 0 0.246 0.232 0.250 0.223 0.246 27,500 6,325 0.2300 0.246 0.232 0.250 0.223 0.246 27,500 0.2300 -1.60%
2021-01-15 0 0.250 0.233 0.250 - - 2,500 542 0.2168 0.250 0.233 0.250 - - 2,500 0.2168 -3.85%
2021-01-14 0 0.260 0.236 0.260 0.242 0.260 158,825 38,631 0.2432 0.260 0.236 0.260 0.242 0.260 158,825 0.2432 9.24%
2021-01-13 0 0.238 0.236 0.239 0.234 0.238 75,000 17,690 0.2359 0.238 0.236 0.239 0.234 0.238 75,000 0.2359 -0.83%
2021-01-12 0 0.240 0.238 0.242 0.233 0.243 163,775 38,384 0.2344 0.240 0.238 0.242 0.233 0.243 163,775 0.2344 -1.23%
2021-01-11 0 0.243 0.236 0.243 0.232 0.243 50,875 11,853 0.2330 0.243 0.236 0.243 0.232 0.243 50,875 0.2330 -0.41%
2021-01-08 0 0.244 0.230 0.244 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2021-01-07 0 0.244 0.233 0.244 - - 7,000 1,575 0.2250 0.244 0.233 0.244 - - 7,000 0.2250 -0.81%
2021-01-06 0 0.246 0.236 0.246 0.236 0.246 61,000 14,325 0.2348 0.246 0.236 0.246 0.236 0.246 61,000 0.2348 0.82%
2021-01-05 0 0.244 0.238 0.246 0.237 0.244 20,000 4,810 0.2405 0.244 0.238 0.246 0.237 0.244 20,000 0.2405 -0.81%
2021-01-04 0 0.246 0.235 0.246 0.237 0.246 75,950 18,414 0.2424 0.246 0.235 0.246 0.237 0.246 75,950 0.2424 0.00%
2020-12-31 0 0.246 0.236 0.246 - - 125 28 0.2240 0.246 0.236 0.246 - - 125 0.2240 0.00%
2020-12-30 0 0.246 0.235 0.249 0.246 0.246 154,300 37,886 0.2455 0.246 0.235 0.249 0.246 0.246 154,300 0.2455 0.00%
2020-12-29 0 0.246 0.245 0.255 0.240 0.246 115,000 27,745 0.2413 0.246 0.245 0.255 0.240 0.246 115,000 0.2413 2.50%
2020-12-28 0 0.240 0.231 0.242 0.231 0.240 116,750 27,262 0.2335 0.240 0.231 0.242 0.231 0.240 116,750 0.2335 -1.23%
2020-12-24 0 0.243 0.240 0.255 0.243 0.250 150,750 37,325 0.2476 0.243 0.240 0.255 0.243 0.250 150,750 0.2476 -0.82%
2020-12-23 0 0.245 0.245 0.260 0.239 0.240 80,000 19,190 0.2399 0.245 0.245 0.260 0.239 0.240 80,000 0.2399 2.08%
2020-12-22 0 0.240 0.233 0.249 0.235 0.249 158,000 37,864 0.2396 0.240 0.233 0.249 0.235 0.249 158,000 0.2396 0.00%
2020-12-21 0 0.240 0.232 0.260 0.233 0.234 27,125 6,222 0.2294 0.240 0.232 0.260 0.233 0.234 27,125 0.2294 0.84%
2020-12-18 0 0.238 0.231 0.238 0.241 0.241 17,500 4,135 0.2363 0.238 0.231 0.238 0.241 0.241 17,500 0.2363 -0.42%
2020-12-17 0 0.239 0.224 0.242 - - 750 165 0.2200 0.239 0.224 0.242 - - 750 0.2200 0.00%
2020-12-16 0 0.239 0.230 0.243 0.230 0.239 141,500 32,716 0.2312 0.239 0.230 0.243 0.230 0.239 141,500 0.2312 0.84%
2020-12-15 0 0.237 0.231 0.239 - - 2,625 578 0.2202 0.237 0.231 0.239 - - 2,625 0.2202 0.00%
2020-12-14 0 0.237 0.233 0.239 0.233 0.245 126,825 30,211 0.2382 0.237 0.233 0.239 0.233 0.245 126,825 0.2382 -3.27%
2020-12-11 0 0.245 0.236 0.275 0.235 0.245 22,500 5,375 0.2389 0.245 0.236 0.275 0.235 0.245 22,500 0.2389 0.00%
2020-12-10 0 0.245 0.232 0.280 - - 1,325 302 0.2279 0.245 0.232 0.280 - - 1,325 0.2279 0.00%
2020-12-09 0 0.245 0.221 0.280 0.245 0.245 12,500 3,005 0.2404 0.245 0.221 0.280 0.245 0.245 12,500 0.2404 0.00%
2020-12-08 0 0.245 0.236 0.245 0.235 0.247 180,750 42,663 0.2360 0.245 0.236 0.245 0.235 0.247 180,750 0.2360 0.00%
2020-12-07 0 0.245 0.244 0.270 0.245 0.245 20,250 4,956 0.2447 0.245 0.244 0.270 0.245 0.245 20,250 0.2447 1.24%
2020-12-04 0 0.242 0.242 0.255 0.237 0.237 34,350 8,086 0.2354 0.242 0.242 0.255 0.237 0.237 34,350 0.2354 2.11%
2020-12-03 0 0.237 0.237 0.270 0.237 0.244 96,225 23,263 0.2418 0.237 0.237 0.270 0.237 0.244 96,225 0.2418 -1.25%
2020-12-02 0 0.240 0.242 0.247 0.230 0.240 275,500 65,327 0.2371 0.240 0.242 0.247 0.230 0.240 275,500 0.2371 0.00%
2020-12-01 0 0.240 0.233 0.240 0.236 0.240 242,000 57,712 0.2385 0.240 0.233 0.240 0.236 0.240 242,000 0.2385 1.27%
2020-11-30 0 0.237 0.236 0.240 0.230 0.232 43,325 9,957 0.2298 0.237 0.236 0.240 0.230 0.232 43,325 0.2298 -1.25%
2020-11-27 0 0.240 0.240 0.260 0.240 0.250 75,000 18,250 0.2433 0.240 0.240 0.260 0.240 0.250 75,000 0.2433 -4.00%
2020-11-26 0 0.250 0.240 0.250 0.239 0.250 150,050 36,201 0.2413 0.250 0.240 0.250 0.239 0.250 150,050 0.2413 4.17%
2020-11-25 0 0.240 0.240 0.260 0.239 0.260 277,750 68,130 0.2453 0.240 0.240 0.260 0.239 0.260 277,750 0.2453 0.42%
2020-11-24 0 0.239 0.239 0.260 0.239 0.239 40,250 9,614 0.2389 0.239 0.239 0.260 0.239 0.239 40,250 0.2389 0.00%
2020-11-23 0 0.239 0.238 0.239 0.245 0.245 117,250 28,612 0.2440 0.239 0.238 0.239 0.245 0.245 117,250 0.2440 -0.42%
2020-11-20 0 0.240 0.240 0.255 0.240 0.260 342,500 84,422 0.2465 0.240 0.240 0.255 0.240 0.260 342,500 0.2465 3.00%
2020-11-19 0 0.233 0.233 0.255 0.231 0.233 30,275 7,032 0.2323 0.233 0.233 0.255 0.231 0.233 30,275 0.2323 -1.69%
2020-11-18 0 0.237 0.237 0.255 0.235 0.236 341,875 80,346 0.2350 0.237 0.237 0.255 0.235 0.236 341,875 0.2350 3.04%
2020-11-17 0 0.230 0.230 0.244 0.222 0.244 380,000 86,210 0.2269 0.230 0.230 0.244 0.222 0.244 380,000 0.2269 -2.13%
2020-11-16 0 0.235 0.222 0.235 0.213 0.235 301,500 67,108 0.2226 0.235 0.222 0.235 0.213 0.235 301,500 0.2226 -2.49%
2020-11-13 0 0.241 0.150 0.241 0.140 0.295 1,508,450 373,769 0.2478 0.241 0.150 0.241 0.140 0.295 1,508,450 0.2478 -15.44%
2020-11-12 0 0.285 0.260 0.290 0.255 0.285 212,500 58,362 0.2746 0.285 0.260 0.290 0.255 0.285 212,500 0.2746 5.56%
2020-11-11 0 0.270 0.260 0.270 0.260 0.270 87,750 22,799 0.2598 0.270 0.260 0.270 0.260 0.270 87,750 0.2598 3.85%
2020-11-10 0 0.260 0.255 0.290 0.260 0.260 54,162 14,098 0.2603 0.260 0.255 0.290 0.260 0.260 54,162 0.2603 1.96%
2020-11-09 0 0.255 0.255 0.280 0.255 0.290 616,250 173,093 0.2809 0.255 0.255 0.280 0.255 0.290 616,250 0.2809 0.00%
2020-11-06 0 0.255 0.242 0.280 0.250 0.255 361,050 90,859 0.2517 0.255 0.242 0.280 0.250 0.255 361,050 0.2517 0.00%
2020-11-05 0 0.255 0.250 0.255 0.245 0.285 1,279,050 330,688 0.2585 0.255 0.250 0.255 0.245 0.285 1,279,050 0.2585 4.08%
2020-11-04 0 0.245 0.238 0.245 0.234 0.245 80,250 18,883 0.2353 0.245 0.238 0.245 0.234 0.245 80,250 0.2353 0.00%
2020-11-03 0 0.245 0.238 0.300 - - 8,550 1,949 0.2280 0.245 0.238 0.300 - - 8,550 0.2280 0.00%
2020-11-02 0 0.245 0.245 0.260 0.232 0.232 14,050 3,178 0.2262 0.245 0.245 0.260 0.232 0.232 14,050 0.2262 0.00%
2020-10-30 0 0.245 0.238 0.260 0.244 0.245 291,500 71,337 0.2447 0.245 0.238 0.260 0.244 0.245 291,500 0.2447 0.00%
2020-10-29 0 0.245 0.242 0.260 0.238 0.245 137,750 33,542 0.2435 0.245 0.242 0.260 0.238 0.245 137,750 0.2435 1.24%
2020-10-28 0 0.242 0.242 0.245 0.231 0.231 80,000 18,480 0.2310 0.242 0.242 0.245 0.231 0.231 80,000 0.2310 0.00%
2020-10-27 0 0.242 0.239 0.242 - - 50 11 0.2200 0.242 0.239 0.242 - - 50 0.2200 0.00%
2020-10-23 0 0.242 0.242 0.265 - - 0 0 - 0.242 0.242 0.265 - - 0 - 0.00%
2020-10-22 0 0.242 0.242 0.270 - - 1,250 293 0.2344 0.242 0.242 0.270 - - 1,250 0.2344 1.26%
2020-10-21 0 0.239 0.238 0.239 - - 5,600 1,310 0.2339 0.239 0.238 0.239 - - 5,600 0.2339 -3.63%
2020-10-20 0 0.248 0.238 0.300 - - 0 0 - 0.248 0.238 0.300 - - 0 - 2.48%
2020-10-19 0 0.242 0.242 0.280 0.236 0.238 28,750 6,735 0.2343 0.242 0.242 0.280 0.236 0.238 28,750 0.2343 0.83%
2020-10-16 0 0.240 0.228 0.295 0.240 0.240 10,000 2,400 0.2400 0.240 0.228 0.295 0.240 0.240 10,000 0.2400 4.80%
2020-10-15 0 0.229 0.226 0.235 0.229 0.229 30,000 6,870 0.2290 0.229 0.226 0.235 0.229 0.229 30,000 0.2290 0.00%
2020-10-14 0 0.229 0.228 0.229 0.241 0.241 10,000 2,410 0.2410 0.229 0.228 0.229 0.241 0.241 10,000 0.2410 1.33%
2020-10-12 0 0.226 0.226 0.243 0.226 0.226 10,450 2,360 0.2258 0.226 0.226 0.243 0.226 0.226 10,450 0.2258 -4.24%
2020-10-09 0 0.236 0.233 0.243 0.233 0.240 45,000 10,615 0.2359 0.236 0.233 0.243 0.233 0.240 45,000 0.2359 0.00%
2020-10-08 0 0.236 0.235 0.236 0.236 0.244 30,350 7,240 0.2386 0.236 0.235 0.236 0.236 0.244 30,350 0.2386 -3.28%
2020-10-07 0 0.244 0.238 0.255 0.244 0.255 20,225 5,040 0.2492 0.244 0.238 0.255 0.244 0.255 20,225 0.2492 1.24%
2020-10-06 0 0.241 0.240 0.255 0.240 0.260 144,275 35,020 0.2427 0.241 0.240 0.255 0.240 0.260 144,275 0.2427 -1.63%
2020-10-05 0 0.245 0.238 0.245 - - 500 115 0.2300 0.245 0.238 0.245 - - 500 0.2300 -19.67%
2020-09-30 0 0.305 0.240 0.305 0.315 0.315 12,500 3,737 0.2990 0.305 0.240 0.305 0.315 0.315 12,500 0.2990 22.98%
2020-09-29 0 0.248 0.240 0.248 0.232 0.248 26,500 6,212 0.2344 0.248 0.240 0.248 0.232 0.248 26,500 0.2344 2.06%
2020-09-28 0 0.243 0.225 0.243 - - 500 102 0.2040 0.243 0.225 0.243 - - 500 0.2040 0.00%
2020-09-25 0 0.243 0.225 0.244 0.226 0.243 250,187 57,286 0.2290 0.243 0.225 0.244 0.226 0.243 250,187 0.2290 2.97%
2020-09-24 0 0.236 0.230 0.236 0.236 0.236 11,000 2,585 0.2350 0.236 0.230 0.236 0.236 0.236 11,000 0.2350 0.00%
2020-09-23 0 0.236 0.235 0.240 0.230 0.255 95,250 22,923 0.2407 0.236 0.235 0.240 0.230 0.255 95,250 0.2407 -7.45%
2020-09-22 0 0.255 0.247 0.255 0.255 0.255 20,000 5,100 0.2550 0.255 0.247 0.255 0.255 0.255 20,000 0.2550 2.00%
2020-09-21 0 0.250 0.245 0.250 0.248 0.250 155,500 38,734 0.2491 0.250 0.245 0.250 0.248 0.250 155,500 0.2491 -1.96%
2020-09-18 0 0.255 0.250 0.255 0.250 0.275 240,000 61,350 0.2556 0.255 0.250 0.255 0.250 0.275 240,000 0.2556 0.00%
2020-09-17 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2020-09-16 0 0.255 0.250 0.255 0.250 0.260 400,500 100,722 0.2515 0.255 0.250 0.255 0.250 0.260 400,500 0.2515 -1.92%
2020-09-15 0 0.260 0.255 0.260 0.255 0.265 149,900 39,112 0.2609 0.260 0.255 0.260 0.255 0.265 149,900 0.2609 -1.89%
2020-09-14 0 0.265 0.260 0.265 0.260 0.265 300,000 78,900 0.2630 0.265 0.260 0.265 0.260 0.265 300,000 0.2630 0.00%
2020-09-11 0 0.265 0.255 0.265 0.260 0.270 1,388,100 362,719 0.2613 0.265 0.255 0.265 0.260 0.270 1,388,100 0.2613 -1.85%
2020-09-10 0 0.270 0.270 0.275 0.270 0.320 953,400 268,277 0.2814 0.270 0.270 0.275 0.270 0.320 953,400 0.2814 -10.00%
2020-09-09 0 0.300 0.280 0.300 0.265 0.330 2,489,900 753,078 0.3025 0.300 0.280 0.300 0.265 0.330 2,489,900 0.3025 7.14%
2020-09-08 0 0.280 0.265 0.280 0.265 0.285 185,250 51,537 0.2782 0.280 0.265 0.280 0.265 0.285 185,250 0.2782 -1.75%
2020-09-07 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2020-09-04 0 0.285 0.265 0.380 0.260 0.285 493,950 131,212 0.2656 0.285 0.265 0.380 0.260 0.285 493,950 0.2656 -1.72%
2020-09-03 0 0.290 0.275 0.290 0.280 0.290 54,125 15,321 0.2831 0.290 0.275 0.290 0.280 0.290 54,125 0.2831 -1.69%
2020-09-02 0 0.295 0.265 0.295 0.260 0.295 159,500 43,475 0.2726 0.295 0.265 0.295 0.260 0.295 159,500 0.2726 -1.67%
2020-09-01 0 0.300 0.295 0.300 0.280 0.300 24,000 6,875 0.2865 0.300 0.295 0.300 0.280 0.300 24,000 0.2865 0.00%
2020-08-31 0 0.300 0.280 0.300 0.280 0.300 30,275 8,671 0.2864 0.300 0.280 0.300 0.280 0.300 30,275 0.2864 0.00%
2020-08-28 0 0.300 0.285 0.300 0.280 0.300 100,750 28,552 0.2834 0.300 0.285 0.300 0.280 0.300 100,750 0.2834 0.00%
2020-08-27 0 0.300 0.285 0.305 0.290 0.315 76,500 22,750 0.2974 0.300 0.285 0.305 0.290 0.315 76,500 0.2974 0.00%
2020-08-26 0 0.300 0.290 0.315 0.300 0.300 13,000 3,810 0.2931 0.300 0.290 0.315 0.300 0.300 13,000 0.2931 0.00%
2020-08-25 0 0.300 0.285 0.300 0.280 0.330 301,500 88,855 0.2947 0.300 0.285 0.300 0.280 0.330 301,500 0.2947 -1.64%
2020-08-24 0 0.305 0.300 0.330 0.295 0.330 958,950 292,071 0.3046 0.305 0.300 0.330 0.295 0.330 958,950 0.3046 -16.44%
2020-08-21 0 0.365 0.315 0.365 0.345 0.375 61,300 22,287 0.3636 0.365 0.315 0.365 0.345 0.375 61,300 0.3636 5.80%
2020-08-20 0 0.345 0.325 0.345 0.300 0.380 567,400 183,594 0.3236 0.345 0.325 0.345 0.300 0.380 567,400 0.3236 6.15%
2020-08-19 0 0.325 0.310 0.325 - - 6,500 1,942 0.2988 0.325 0.310 0.325 - - 6,500 0.2988 -2.99%
2020-08-18 0 0.335 0.315 0.340 0.310 0.330 172,025 54,637 0.3176 0.335 0.315 0.340 0.310 0.330 172,025 0.3176 -1.47%
2020-08-17 0 0.340 0.320 0.355 - - 225 68 0.3022 0.340 0.320 0.355 - - 225 0.3022 0.00%
2020-08-14 0 0.340 0.320 0.350 0.300 0.340 262,950 87,144 0.3314 0.340 0.320 0.350 0.300 0.340 262,950 0.3314 0.00%
2020-08-13 0 0.340 0.315 0.355 0.300 0.340 71,750 23,655 0.3297 0.340 0.315 0.355 0.300 0.340 71,750 0.3297 13.33%
2020-08-12 0 0.300 0.290 0.300 0.275 0.300 25,400 7,155 0.2817 0.300 0.290 0.300 0.275 0.300 25,400 0.2817 -4.76%
2020-08-11 0 0.315 0.290 0.335 - - 0 0 - 0.315 0.290 0.335 - - 0 - 5.00%
2020-08-10 0 0.300 0.290 0.330 0.290 0.360 326,850 105,610 0.3231 0.300 0.290 0.330 0.290 0.360 326,850 0.3231 -6.25%
2020-08-07 0 0.320 0.310 0.330 0.310 0.330 81,575 25,954 0.3182 0.320 0.310 0.330 0.310 0.330 81,575 0.3182 1.59%
2020-08-06 0 0.315 0.300 0.325 0.290 0.315 185,000 56,155 0.3035 0.315 0.300 0.325 0.290 0.315 185,000 0.3035 -7.35%
2020-08-05 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2020-08-04 0 0.340 0.305 0.340 0.310 0.340 151,875 48,315 0.3181 0.340 0.305 0.340 0.310 0.340 151,875 0.3181 0.00%
2020-08-03 0 0.340 0.300 0.370 0.340 0.340 31,500 10,687 0.3393 0.340 0.300 0.370 0.340 0.340 31,500 0.3393 0.00%
2020-07-31 0 0.340 0.300 0.340 0.310 0.360 294,125 92,963 0.3161 0.340 0.300 0.340 0.310 0.360 294,125 0.3161 7.94%
2020-07-30 0 0.315 0.305 0.320 0.295 0.315 29,900 8,871 0.2967 0.315 0.305 0.320 0.295 0.315 29,900 0.2967 -1.56%
2020-07-29 0 0.320 0.315 0.330 0.300 0.380 445,948 146,118 0.3277 0.320 0.315 0.330 0.300 0.380 445,948 0.3277 -9.86%
2020-07-28 0 0.355 0.305 0.360 0.290 0.380 185,375 59,412 0.3205 0.355 0.305 0.360 0.290 0.380 185,375 0.3205 4.41%
2020-07-27 0 0.340 0.300 0.340 0.300 0.340 46,350 14,054 0.3032 0.340 0.300 0.340 0.300 0.340 46,350 0.3032 -1.45%
2020-07-24 0 0.345 0.270 0.345 - - 3,750 1,012 0.2699 0.345 0.270 0.345 - - 3,750 0.2699 -1.43%
2020-07-23 0 0.350 0.335 0.360 0.335 0.350 86,125 29,026 0.3370 0.350 0.335 0.360 0.335 0.350 86,125 0.3370 6.06%
2020-07-22 0 0.330 0.330 0.345 0.320 0.350 275,275 91,583 0.3327 0.330 0.330 0.345 0.320 0.350 275,275 0.3327 -4.35%
2020-07-21 0 0.345 0.320 0.350 0.300 0.345 142,787 44,393 0.3109 0.345 0.320 0.350 0.300 0.345 142,787 0.3109 30.19%
2020-07-20 0 0.265 0.250 0.300 0.231 0.300 138,575 35,557 0.2566 0.265 0.250 0.300 0.231 0.300 138,575 0.2566 -8.62%
2020-07-17 0 0.290 0.248 0.290 0.243 0.290 5,575 1,429 0.2563 0.290 0.248 0.290 0.243 0.290 5,575 0.2563 16.00%
2020-07-16 0 0.250 0.250 0.265 0.250 0.270 80,500 20,563 0.2554 0.250 0.250 0.265 0.250 0.270 80,500 0.2554 -5.66%
2020-07-15 0 0.265 0.265 0.295 0.255 0.300 29,675 7,909 0.2665 0.265 0.265 0.295 0.255 0.300 29,675 0.2665 -14.52%
2020-07-14 0 0.310 0.270 0.310 0.250 0.310 43,250 12,458 0.2880 0.310 0.270 0.310 0.250 0.310 43,250 0.2880 0.00%
2020-07-13 0 0.310 0.260 0.310 0.250 0.310 51,500 14,792 0.2872 0.310 0.260 0.310 0.250 0.310 51,500 0.2872 0.00%
2020-07-10 0 0.310 0.246 0.310 0.240 0.315 130,200 38,353 0.2946 0.310 0.246 0.310 0.240 0.315 130,200 0.2946 10.71%
2020-07-09 0 0.280 0.250 0.280 0.240 0.280 54,575 13,426 0.2460 0.280 0.250 0.280 0.240 0.280 54,575 0.2460 -3.45%
2020-07-08 0 0.290 0.260 0.290 0.260 0.290 209,325 56,062 0.2678 0.290 0.260 0.290 0.260 0.290 209,325 0.2678 3.57%
2020-07-07 0 0.280 0.280 0.290 0.280 0.285 96,275 27,086 0.2813 0.280 0.280 0.290 0.280 0.285 96,275 0.2813 -12.50%
2020-07-06 0 0.320 0.290 0.320 0.280 0.330 119,625 34,991 0.2925 0.320 0.290 0.320 0.280 0.330 119,625 0.2925 -0.00%
2020-07-03 0 0.016 0.014 0.016 0.014 0.018 7,475,000 120,965 0.0162 0.320 0.280 0.320 0.280 0.360 373,750 0.3237 0.00%
2020-07-02 0 0.016 0.014 0.016 0.014 0.016 3,125,000 46,240 0.0148 0.320 0.280 0.320 0.280 0.320 156,250 0.2959 6.67%
2020-06-30 0 0.015 0.014 0.015 0.014 0.015 1,709,000 24,405 0.0143 0.300 0.280 0.300 0.280 0.300 85,450 0.2856 0.00%
2020-06-29 0 0.015 0.014 0.015 0.014 0.016 1,450,000 21,390 0.0148 0.300 0.280 0.300 0.280 0.320 72,500 0.2950 -11.76%
2020-06-26 0 0.017 0.015 0.017 0.013 0.018 2,900,000 44,830 0.0155 0.340 0.300 0.340 0.260 0.360 145,000 0.3092 21.43%
2020-06-24 0 0.014 0.013 0.014 0.013 0.015 1,410,000 18,920 0.0134 0.280 0.260 0.280 0.260 0.300 70,500 0.2684 -6.67%
2020-06-23 0 0.015 0.014 0.015 0.014 0.016 1,770,000 26,510 0.0150 0.300 0.280 0.300 0.280 0.320 88,500 0.2995 -6.25%
2020-06-22 0 0.016 0.014 0.016 0.014 0.016 540,000 8,270 0.0153 0.320 0.280 0.320 0.280 0.320 27,000 0.3063 6.67%
2020-06-19 0 0.015 0.014 0.015 0.014 0.015 585,000 8,535 0.0146 0.300 0.280 0.300 0.280 0.300 29,250 0.2918 0.00%
2020-06-18 0 0.015 0.014 0.015 0.014 0.015 455,000 6,380 0.0140 0.300 0.280 0.300 0.280 0.300 22,750 0.2804 0.00%
2020-06-17 0 0.015 0.014 0.015 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-06-16 0 0.015 0.014 0.015 0.014 0.015 416,000 5,830 0.0140 0.300 0.280 0.300 0.280 0.300 20,800 0.2803 7.14%
2020-06-15 0 0.014 0.014 0.016 0.014 0.016 2,160,000 32,110 0.0149 0.280 0.280 0.320 0.280 0.320 108,000 0.2973 -12.50%
2020-06-12 0 0.016 0.014 0.016 0.014 0.016 1,455,000 20,530 0.0141 0.320 0.280 0.320 0.280 0.320 72,750 0.2822 0.00%
2020-06-11 0 0.016 0.014 0.016 0.015 0.018 4,480,000 72,995 0.0163 0.320 0.280 0.320 0.300 0.360 224,000 0.3259 6.67%
2020-06-10 0 0.015 0.014 0.015 0.014 0.016 5,390,000 83,110 0.0154 0.300 0.280 0.300 0.280 0.320 269,500 0.3084 -6.25%
2020-06-09 0 0.016 0.015 0.016 0.014 0.016 1,769,250 25,972 0.0147 0.320 0.300 0.320 0.280 0.320 88,462 0.2936 6.67%
2020-06-08 0 0.015 0.014 0.015 0.014 0.015 3,405,000 48,865 0.0144 0.300 0.280 0.300 0.280 0.300 170,250 0.2870 0.00%
2020-06-05 0 0.015 0.014 0.015 0.014 0.015 1,817,000 25,940 0.0143 0.300 0.280 0.300 0.280 0.300 90,850 0.2855 -6.25%
2020-06-04 0 0.016 0.014 0.016 0.014 0.016 1,925,000 29,180 0.0152 0.320 0.280 0.320 0.280 0.320 96,250 0.3032 6.67%
2020-06-03 0 0.015 0.014 0.015 0.014 0.015 450,500 6,547 0.0145 0.300 0.280 0.300 0.280 0.300 22,525 0.2907 0.00%
2020-06-02 0 0.015 0.014 0.015 0.014 0.016 3,417,000 48,900 0.0143 0.300 0.280 0.300 0.280 0.320 170,850 0.2862 0.00%
2020-06-01 0 0.015 0.014 0.016 0.014 0.016 1,878,750 26,817 0.0143 0.300 0.280 0.320 0.280 0.320 93,938 0.2855 0.00%
2020-05-29 0 0.015 0.013 0.015 0.013 0.015 8,500,000 121,217 0.0143 0.300 0.260 0.300 0.260 0.300 425,000 0.2852 15.38%
2020-05-28 0 0.013 0.013 0.014 0.012 0.013 1,622,000 20,962 0.0129 0.260 0.260 0.280 0.240 0.260 81,100 0.2585 0.00%
2020-05-27 0 0.013 0.012 0.013 0.012 0.014 7,655,000 95,370 0.0125 0.260 0.240 0.260 0.240 0.280 382,750 0.2492 -7.14%
2020-05-26 0 0.014 0.013 0.014 0.012 0.014 4,855,500 61,335 0.0126 0.280 0.260 0.280 0.240 0.280 242,775 0.2526 7.69%
2020-05-25 0 0.013 0.012 0.013 0.012 0.013 14,862,500 190,365 0.0128 0.260 0.240 0.260 0.240 0.260 743,125 0.2562 -13.33%
2020-05-22 0 0.015 0.014 0.015 0.014 0.016 26,835,000 393,340 0.0147 0.300 0.280 0.300 0.280 0.320 1,341,750 0.2932 -11.76%
2020-05-21 0 0.017 0.016 0.017 0.016 0.018 5,250,500 89,625 0.0171 0.340 0.320 0.340 0.320 0.360 262,525 0.3414 -10.53%
2020-05-20 0 0.019 0.017 0.019 0.016 0.019 3,730,250 62,577 0.0168 0.380 0.340 0.380 0.320 0.380 186,512 0.3355 18.75%
2020-05-19 0 0.016 0.016 0.017 0.016 0.018 38,607,000 656,386 0.0170 0.320 0.320 0.340 0.320 0.360 1,930,350 0.3400 -23.81%
2020-05-18 0 0.021 0.020 0.021 0.019 0.023 5,860,000 121,560 0.0207 0.420 0.400 0.420 0.380 0.460 293,000 0.4149 -4.55%
2020-05-15 0 0.022 0.021 0.022 0.021 0.023 1,310,000 28,860 0.0220 0.440 0.420 0.440 0.420 0.460 65,500 0.4406 4.76%
2020-05-14 0 0.021 0.020 0.021 0.021 0.023 3,210,000 69,950 0.0218 0.420 0.400 0.420 0.420 0.460 160,500 0.4358 -8.70%
2020-05-13 0 0.023 0.021 0.023 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2020-05-12 0 0.023 0.021 0.023 0.021 0.023 490,000 10,510 0.0214 0.460 0.420 0.460 0.420 0.460 24,500 0.4290 4.55%
2020-05-11 0 0.022 0.021 0.022 0.021 0.023 5,990,000 131,550 0.0220 0.440 0.420 0.440 0.420 0.460 299,500 0.4392 -8.33%
2020-05-08 0 0.024 0.022 0.024 0.022 0.025 7,319,500 169,466 0.0232 0.480 0.440 0.480 0.440 0.500 365,975 0.4631 0.00%
2020-05-07 0 0.024 0.023 0.024 0.022 0.026 6,325,000 147,760 0.0234 0.480 0.460 0.480 0.440 0.520 316,250 0.4672 -14.29%
2020-05-06 0 0.028 0.024 0.028 0.024 0.028 3,210,000 78,040 0.0243 0.560 0.480 0.560 0.480 0.560 160,500 0.4862 7.69%
2020-05-05 0 0.026 0.024 0.026 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2020-05-04 0 0.026 0.025 0.026 0.024 0.030 2,522,500 68,760 0.0273 0.520 0.500 0.520 0.480 0.600 126,125 0.5452 0.00%
2020-04-29 0 0.026 0.025 0.026 0.024 0.026 350,000 8,570 0.0245 0.520 0.500 0.520 0.480 0.520 17,500 0.4897 0.00%
2020-04-28 0 0.026 0.024 0.026 0.026 0.026 50,000 1,300 0.0260 0.520 0.480 0.520 0.520 0.520 2,500 0.5200 0.00%
2020-04-27 0 0.026 0.024 0.026 0.025 0.026 20,000 510 0.0255 0.520 0.480 0.520 0.500 0.520 1,000 0.5100 4.00%
2020-04-24 0 0.025 0.024 0.025 0.024 0.025 20,000 490 0.0245 0.500 0.480 0.500 0.480 0.500 1,000 0.4900 -3.85%
2020-04-23 0 0.026 0.024 0.026 0.024 0.026 110,000 2,700 0.0245 0.520 0.480 0.520 0.480 0.520 5,500 0.4909 0.00%
2020-04-22 0 0.026 0.024 0.025 0.023 0.026 670,000 16,240 0.0242 0.520 0.480 0.500 0.460 0.520 33,500 0.4848 4.00%
2020-04-21 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 0.500 0.480 0.500 0.500 0.500 10,000 0.5000 -3.85%
2020-04-20 0 0.026 0.024 0.026 0.025 0.026 90,000 2,270 0.0252 0.520 0.480 0.520 0.500 0.520 4,500 0.5044 4.00%
2020-04-17 0 0.025 0.024 0.025 0.024 0.025 169,000 4,149 0.0246 0.500 0.480 0.500 0.480 0.500 8,450 0.4910 -3.85%
2020-04-16 0 0.026 0.025 0.026 0.024 0.026 31,500 781 0.0248 0.520 0.500 0.520 0.480 0.520 1,575 0.4959 0.00%
2020-04-15 0 0.026 0.025 0.026 0.024 0.026 2,675,000 67,460 0.0252 0.520 0.500 0.520 0.480 0.520 133,750 0.5044 0.00%
2020-04-14 0 0.026 0.025 0.026 0.024 0.026 2,588,000 66,151 0.0256 0.520 0.500 0.520 0.480 0.520 129,400 0.5112 0.00%
2020-04-09 0 0.026 0.025 0.026 0.024 0.026 575,000 14,680 0.0255 0.520 0.500 0.520 0.480 0.520 28,750 0.5106 8.33%
2020-04-08 0 0.024 0.024 0.026 0.024 0.025 62,500 1,540 0.0246 0.480 0.480 0.520 0.480 0.500 3,125 0.4928 -14.29%
2020-04-07 0 0.028 0.026 0.028 0.024 0.028 180,000 4,620 0.0257 0.560 0.520 0.560 0.480 0.560 9,000 0.5133 7.69%
2020-04-06 0 0.026 0.024 0.026 0.023 0.026 980,000 23,140 0.0236 0.520 0.480 0.520 0.460 0.520 49,000 0.4722 0.00%
2020-04-03 0 0.026 0.024 0.026 0.024 0.026 170,000 4,220 0.0248 0.520 0.480 0.520 0.480 0.520 8,500 0.4965 -3.70%
2020-04-02 0 0.027 0.025 0.027 0.025 0.027 345,000 8,855 0.0257 0.540 0.500 0.540 0.500 0.540 17,250 0.5133 0.00%
2020-04-01 0 0.027 0.025 0.027 0.024 0.027 632,500 15,325 0.0242 0.540 0.500 0.540 0.480 0.540 31,625 0.4846 -3.57%
2020-03-31 0 0.028 0.027 0.028 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2020-03-30 0 0.028 0.025 0.028 0.025 0.028 829,500 21,407 0.0258 0.560 0.500 0.560 0.500 0.560 41,475 0.5161 0.00%
2020-03-27 0 0.028 0.026 0.028 0.028 0.028 70,000 1,960 0.0280 0.560 0.520 0.560 0.560 0.560 3,500 0.5600 0.00%
2020-03-26 0 0.028 0.026 0.028 0.025 0.028 1,610,000 43,500 0.0270 0.560 0.520 0.560 0.500 0.560 80,500 0.5404 3.70%
2020-03-25 0 0.027 0.025 0.027 0.025 0.027 312,000 8,005 0.0257 0.540 0.500 0.540 0.500 0.540 15,600 0.5131 8.00%
2020-03-24 0 0.025 0.024 0.025 0.024 0.025 327,500 7,860 0.0240 0.500 0.480 0.500 0.480 0.500 16,375 0.4800 -7.41%
2020-03-23 0 0.027 0.025 0.027 0.025 0.028 133,000 3,421 0.0257 0.540 0.500 0.540 0.500 0.560 6,650 0.5144 0.00%
2020-03-20 0 0.027 0.025 0.028 0.025 0.027 1,725,000 45,885 0.0266 0.540 0.500 0.560 0.500 0.540 86,250 0.5320 0.00%
2020-03-19 0 0.027 0.024 0.027 0.023 0.027 1,148,000 27,500 0.0240 0.540 0.480 0.540 0.460 0.540 57,400 0.4791 -3.57%
2020-03-18 0 0.028 0.023 0.028 0.023 0.028 1,685,000 40,900 0.0243 0.560 0.460 0.560 0.460 0.560 84,250 0.4855 7.69%
2020-03-17 0 0.026 0.024 0.026 0.023 0.026 706,000 17,390 0.0246 0.520 0.480 0.520 0.460 0.520 35,300 0.4926 4.00%
2020-03-16 0 0.025 0.021 0.027 0.025 0.027 225,000 5,710 0.0254 0.500 0.420 0.540 0.500 0.540 11,250 0.5076 -7.41%
2020-03-13 0 0.027 0.026 0.027 0.025 0.027 15,860,000 410,200 0.0259 0.540 0.520 0.540 0.500 0.540 793,000 0.5173 -3.57%
2020-03-12 0 0.028 0.026 0.028 0.026 0.030 7,101,500 195,691 0.0276 0.560 0.520 0.560 0.520 0.600 355,075 0.5511 -6.67%
2020-03-11 0 0.030 0.029 0.030 0.029 0.030 243,000 7,177 0.0295 0.600 0.580 0.600 0.580 0.600 12,150 0.5907 0.00%
2020-03-10 0 0.030 0.029 0.030 0.029 0.030 1,035,000 30,065 0.0290 0.600 0.580 0.600 0.580 0.600 51,750 0.5810 -3.23%
2020-03-09 0 0.031 0.029 0.031 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2020-03-06 0 0.031 0.030 0.031 0.029 0.031 2,480,000 73,180 0.0295 0.620 0.600 0.620 0.580 0.620 124,000 0.5902 0.00%
2020-03-05 0 0.031 0.030 0.031 0.029 0.031 873,000 25,832 0.0296 0.620 0.600 0.620 0.580 0.620 43,650 0.5918 0.00%
2020-03-04 0 0.031 0.030 0.031 0.029 0.031 424,500 12,410 0.0292 0.620 0.600 0.620 0.580 0.620 21,225 0.5847 0.00%
2020-03-03 0 0.031 0.030 0.031 - - 2,500 62 0.0248 0.620 0.600 0.620 - - 125 0.4960 0.00%
2020-03-02 0 0.031 0.029 0.031 0.029 0.031 45,000 1,325 0.0294 0.620 0.580 0.620 0.580 0.620 2,250 0.5889 0.00%
2020-02-28 0 0.031 0.029 0.031 0.029 0.032 1,352,500 40,775 0.0301 0.620 0.580 0.620 0.580 0.640 67,625 0.6030 0.00%
2020-02-27 0 0.031 0.030 0.031 0.030 0.031 1,885,000 56,770 0.0301 0.620 0.600 0.620 0.600 0.620 94,250 0.6023 0.00%
2020-02-26 0 0.031 0.030 0.031 0.030 0.031 220,000 6,630 0.0301 0.620 0.600 0.620 0.600 0.620 11,000 0.6027 3.33%
2020-02-25 0 0.030 0.030 0.031 0.029 0.030 980,000 29,350 0.0299 0.600 0.600 0.620 0.580 0.600 49,000 0.5990 0.00%
2020-02-24 0 0.030 0.029 0.030 0.029 0.030 365,000 10,620 0.0291 0.600 0.580 0.600 0.580 0.600 18,250 0.5819 -3.23%
2020-02-21 0 0.031 0.030 0.031 0.030 0.031 110,000 3,320 0.0302 0.620 0.600 0.620 0.600 0.620 5,500 0.6036 0.00%
2020-02-20 0 0.031 0.030 0.031 0.030 0.031 605,000 18,640 0.0308 0.620 0.600 0.620 0.600 0.620 30,250 0.6162 0.00%
2020-02-19 0 0.031 0.030 0.031 0.030 0.031 740,000 22,230 0.0300 0.620 0.600 0.620 0.600 0.620 37,000 0.6008 0.00%
2020-02-18 0 0.031 0.030 0.031 0.030 0.031 30,000 910 0.0303 0.620 0.600 0.620 0.600 0.620 1,500 0.6067 0.00%
2020-02-17 0 0.031 0.030 0.031 0.030 0.031 230,000 7,080 0.0308 0.620 0.600 0.620 0.600 0.620 11,500 0.6157 0.00%
2020-02-14 0 0.031 0.030 0.031 0.030 0.031 28,000 818 0.0292 0.620 0.600 0.620 0.600 0.620 1,400 0.5843 0.00%
2020-02-13 0 0.031 0.030 0.031 0.030 0.031 525,000 16,115 0.0307 0.620 0.600 0.620 0.600 0.620 26,250 0.6139 -3.13%
2020-02-12 0 0.032 0.030 0.032 0.029 0.032 5,813,500 173,267 0.0298 0.640 0.600 0.640 0.580 0.640 290,675 0.5961 0.00%
2020-02-11 0 0.032 0.030 0.032 0.030 0.032 910,000 27,830 0.0306 0.640 0.600 0.640 0.600 0.640 45,500 0.6116 0.00%
2020-02-10 0 0.032 0.030 0.032 0.031 0.032 80,000 2,490 0.0311 0.640 0.600 0.640 0.620 0.640 4,000 0.6225 0.00%
2020-02-07 0 0.032 0.030 0.032 0.030 0.032 1,265,000 39,760 0.0314 0.640 0.600 0.640 0.600 0.640 63,250 0.6286 3.23%
2020-02-06 0 0.031 0.030 0.031 0.031 0.031 1,200,500 37,210 0.0310 0.620 0.600 0.620 0.620 0.620 60,025 0.6199 0.00%
2020-02-05 0 0.031 0.031 0.032 0.029 0.031 2,880,000 85,580 0.0297 0.620 0.620 0.640 0.580 0.620 144,000 0.5943 0.00%
2020-02-04 0 0.031 0.030 0.031 0.029 0.031 180,000 5,390 0.0299 0.620 0.600 0.620 0.580 0.620 9,000 0.5989 0.00%
2020-02-03 0 0.031 0.030 0.031 0.029 0.031 40,000 1,220 0.0305 0.620 0.600 0.620 0.580 0.620 2,000 0.6100 0.00%
2020-01-31 0 0.031 0.029 0.031 0.029 0.031 1,105,000 32,595 0.0295 0.620 0.580 0.620 0.580 0.620 55,250 0.5900 0.00%
2020-01-30 0 0.031 0.029 0.031 0.029 0.031 1,805,000 54,310 0.0301 0.620 0.580 0.620 0.580 0.620 90,250 0.6018 -3.13%
2020-01-29 0 0.032 0.030 0.032 0.030 0.033 2,720,000 83,300 0.0306 0.640 0.600 0.640 0.600 0.660 136,000 0.6125 -3.03%
2020-01-24 0 0.033 0.031 0.033 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2020-01-23 0 0.033 0.032 0.033 0.031 0.033 220,000 6,980 0.0317 0.660 0.640 0.660 0.620 0.660 11,000 0.6345 0.00%
2020-01-22 0 0.033 0.033 0.034 0.031 0.033 2,655,000 86,080 0.0324 0.660 0.660 0.680 0.620 0.660 132,750 0.6484 0.00%
2020-01-21 0 0.033 0.032 0.033 0.032 0.033 1,657,500 53,237 0.0321 0.660 0.640 0.660 0.640 0.660 82,875 0.6424 -2.94%
2020-01-20 0 0.034 0.032 0.034 0.033 0.034 63,500 2,099 0.0331 0.680 0.640 0.680 0.660 0.680 3,175 0.6611 0.00%
2020-01-17 0 0.034 0.032 0.034 0.032 0.034 5,453,500 178,120 0.0327 0.680 0.640 0.680 0.640 0.680 272,675 0.6532 0.00%
2020-01-16 0 0.034 0.033 0.035 0.033 0.034 4,760,000 158,250 0.0332 0.680 0.660 0.700 0.660 0.680 238,000 0.6649 -5.56%
2020-01-15 0 0.036 0.034 0.036 0.034 0.036 752,500 26,840 0.0357 0.720 0.680 0.720 0.680 0.720 37,625 0.7134 0.00%
2020-01-14 0 0.036 0.035 0.036 0.035 0.036 3,300,000 117,530 0.0356 0.720 0.700 0.720 0.700 0.720 165,000 0.7123 0.00%
2020-01-13 0 0.036 0.034 0.036 0.033 0.036 1,242,500 43,055 0.0347 0.720 0.680 0.720 0.660 0.720 62,125 0.6930 2.86%
2020-01-10 0 0.035 0.033 0.035 0.033 0.035 22,500 750 0.0333 0.700 0.660 0.700 0.660 0.700 1,125 0.6667 0.00%
2020-01-09 0 0.035 0.033 0.035 0.033 0.035 1,150,000 38,050 0.0331 0.700 0.660 0.700 0.660 0.700 57,500 0.6617 2.94%
2020-01-08 0 0.034 0.032 0.034 0.032 0.034 270,000 8,680 0.0321 0.680 0.640 0.680 0.640 0.680 13,500 0.6430 0.00%
2020-01-07 0 0.034 0.033 0.034 0.032 0.034 30,000 990 0.0330 0.680 0.660 0.680 0.640 0.680 1,500 0.6600 0.00%
2020-01-06 0 0.034 0.032 0.034 0.032 0.034 1,492,500 47,830 0.0320 0.680 0.640 0.680 0.640 0.680 74,625 0.6409 0.00%
2020-01-03 0 0.034 0.032 0.034 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2020-01-02 0 0.034 0.032 0.034 0.032 0.034 300,000 10,000 0.0333 0.680 0.640 0.680 0.640 0.680 15,000 0.6667 3.03%
2019-12-31 0 0.033 0.031 0.033 0.033 0.033 20,000 660 0.0330 0.660 0.620 0.660 0.660 0.660 1,000 0.6600 3.12%
2019-12-30 0 0.032 0.032 0.034 0.032 0.034 1,737,000 56,629 0.0326 0.640 0.640 0.680 0.640 0.680 86,850 0.6520 -5.88%
2019-12-27 0 0.034 0.032 0.034 0.032 0.034 1,675,000 53,985 0.0322 0.680 0.640 0.680 0.640 0.680 83,750 0.6446 0.00%
2019-12-24 0 0.034 0.032 0.034 0.032 0.034 820,000 26,580 0.0324 0.680 0.640 0.680 0.640 0.680 41,000 0.6483 3.03%
2019-12-23 0 0.033 0.031 0.033 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2019-12-20 0 0.033 0.031 0.033 0.031 0.033 203,500 6,451 0.0317 0.660 0.620 0.660 0.620 0.660 10,175 0.6340 0.00%
2019-12-19 0 0.033 0.031 0.033 0.031 0.033 1,431,000 44,707 0.0312 0.660 0.620 0.660 0.620 0.660 71,550 0.6248 3.12%
2019-12-18 0 0.032 0.031 0.033 0.031 0.032 1,292,500 40,315 0.0312 0.640 0.620 0.660 0.620 0.640 64,625 0.6238 0.00%
2019-12-17 0 0.032 0.031 0.032 0.031 0.032 820,500 25,942 0.0316 0.640 0.620 0.640 0.620 0.640 41,025 0.6323 0.00%
2019-12-16 0 0.032 0.031 0.032 0.030 0.032 2,941,000 90,865 0.0309 0.640 0.620 0.640 0.600 0.640 147,050 0.6179 3.23%
2019-12-13 0 0.031 0.029 0.031 0.029 0.031 160,000 4,740 0.0296 0.620 0.580 0.620 0.580 0.620 8,000 0.5925 3.33%
2019-12-12 0 0.030 0.029 0.030 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-12-11 0 0.030 0.029 0.030 0.029 0.030 1,281,500 37,546 0.0293 0.600 0.580 0.600 0.580 0.600 64,075 0.5860 0.00%
2019-12-10 0 0.030 0.029 0.030 0.029 0.030 251,500 7,406 0.0294 0.600 0.580 0.600 0.580 0.600 12,575 0.5889 0.00%
2019-12-09 0 0.030 0.029 0.030 0.029 0.030 553,000 16,274 0.0294 0.600 0.580 0.600 0.580 0.600 27,650 0.5886 -3.23%
2019-12-06 0 0.031 0.030 0.031 0.029 0.031 600,000 17,540 0.0292 0.620 0.600 0.620 0.580 0.620 30,000 0.5847 0.00%
2019-12-05 0 0.031 0.030 0.031 0.030 0.031 180,000 5,410 0.0301 0.620 0.600 0.620 0.600 0.620 9,000 0.6011 0.00%
2019-12-04 0 0.031 0.030 0.031 0.030 0.031 1,600,000 49,330 0.0308 0.620 0.600 0.620 0.600 0.620 80,000 0.6166 0.00%
2019-12-03 0 0.031 0.029 0.031 0.029 0.031 480,000 14,430 0.0301 0.620 0.580 0.620 0.580 0.620 24,000 0.6013 3.33%
2019-12-02 0 0.030 0.029 0.030 0.029 0.030 240,000 7,120 0.0297 0.600 0.580 0.600 0.580 0.600 12,000 0.5933 -3.23%
2019-11-29 0 0.031 0.030 0.031 0.029 0.031 2,655,000 78,800 0.0297 0.620 0.600 0.620 0.580 0.620 132,750 0.5936 0.00%
2019-11-28 0 0.031 0.030 0.031 0.029 0.031 210,000 6,220 0.0296 0.620 0.600 0.620 0.580 0.620 10,500 0.5924 0.00%
2019-11-27 0 0.031 0.029 0.031 0.030 0.031 315,000 9,455 0.0300 0.620 0.580 0.620 0.600 0.620 15,750 0.6003 0.00%
2019-11-26 0 0.031 0.031 0.032 0.030 0.031 166,500 5,092 0.0306 0.620 0.620 0.640 0.600 0.620 8,325 0.6117 0.00%
2019-11-25 0 0.031 0.029 0.031 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2019-11-22 0 0.031 0.030 0.031 0.029 0.031 905,000 27,085 0.0299 0.620 0.600 0.620 0.580 0.620 45,250 0.5986 0.00%
2019-11-21 0 0.031 0.030 0.031 0.030 0.031 1,680,000 51,680 0.0308 0.620 0.600 0.620 0.600 0.620 84,000 0.6152 0.00%
2019-11-20 0 0.031 0.031 0.033 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2019-11-19 0 0.031 0.031 0.032 0.031 0.032 3,470,000 108,740 0.0313 0.620 0.620 0.640 0.620 0.640 173,500 0.6267 -6.06%
2019-11-18 0 0.033 0.032 0.033 0.033 0.033 270,000 8,910 0.0330 0.660 0.640 0.660 0.660 0.660 13,500 0.6600 -2.94%
2019-11-15 0 0.034 0.033 0.034 0.033 0.034 1,697,000 56,526 0.0333 0.680 0.660 0.680 0.660 0.680 84,850 0.6662 0.00%
2019-11-14 0 0.034 0.033 0.034 0.033 0.034 530,000 17,520 0.0331 0.680 0.660 0.680 0.660 0.680 26,500 0.6611 -2.86%
2019-11-13 0 0.035 0.033 0.035 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2019-11-12 0 0.035 0.033 0.035 0.033 0.035 1,010,000 34,550 0.0342 0.700 0.660 0.700 0.660 0.700 50,500 0.6842 2.94%
2019-11-11 0 0.034 0.033 0.034 0.033 0.034 380,000 12,590 0.0331 0.680 0.660 0.680 0.660 0.680 19,000 0.6626 -2.86%
2019-11-08 0 0.035 0.033 0.035 0.033 0.035 165,000 5,475 0.0332 0.700 0.660 0.700 0.660 0.700 8,250 0.6636 0.00%
2019-11-07 0 0.035 0.033 0.035 0.034 0.035 100,000 3,440 0.0344 0.700 0.660 0.700 0.680 0.700 5,000 0.6880 0.00%
2019-11-06 0 0.035 0.033 0.035 0.033 0.035 80,000 2,710 0.0339 0.700 0.660 0.700 0.660 0.700 4,000 0.6775 0.00%
2019-11-05 0 0.035 0.034 0.036 0.035 0.035 40,000 1,400 0.0350 0.700 0.680 0.720 0.700 0.700 2,000 0.7000 -2.78%
2019-11-04 0 0.036 0.035 0.036 0.035 0.036 850,000 29,770 0.0350 0.720 0.700 0.720 0.700 0.720 42,500 0.7005 2.86%
2019-11-01 0 0.035 0.033 0.035 0.033 0.035 251,500 8,688 0.0345 0.700 0.660 0.700 0.660 0.700 12,575 0.6909 0.00%
2019-10-31 0 0.035 0.034 0.035 0.033 0.035 291,000 9,868 0.0339 0.700 0.680 0.700 0.660 0.700 14,550 0.6782 0.00%
2019-10-30 0 0.035 0.034 0.036 0.035 0.035 47,500 1,625 0.0342 0.700 0.680 0.720 0.700 0.700 2,375 0.6842 -2.78%
2019-10-29 0 0.036 0.034 0.036 0.034 0.036 130,000 4,440 0.0342 0.720 0.680 0.720 0.680 0.720 6,500 0.6831 0.00%
2019-10-28 0 0.036 0.034 0.036 0.034 0.036 167,500 5,905 0.0353 0.720 0.680 0.720 0.680 0.720 8,375 0.7051 -2.70%
2019-10-25 0 0.037 0.035 0.036 0.033 0.041 3,625,000 137,930 0.0380 0.740 0.700 0.720 0.660 0.820 181,250 0.7610 2.78%
2019-10-24 0 0.036 0.034 0.036 - - 3,500 107 0.0306 0.720 0.680 0.720 - - 175 0.6114 0.00%
2019-10-23 0 0.036 0.034 0.036 - - 9,000 252 0.0280 0.720 0.680 0.720 - - 450 0.5600 0.00%
2019-10-22 0 0.036 0.034 0.036 0.034 0.036 400,000 13,960 0.0349 0.720 0.680 0.720 0.680 0.720 20,000 0.6980 0.00%
2019-10-21 0 0.036 0.034 0.036 0.033 0.036 3,210,000 113,240 0.0353 0.720 0.680 0.720 0.660 0.720 160,500 0.7055 5.88%
2019-10-18 0 0.034 0.033 0.035 0.033 0.035 680,000 23,610 0.0347 0.680 0.660 0.700 0.660 0.700 34,000 0.6944 -2.86%
2019-10-17 0 0.035 0.033 0.035 0.033 0.035 190,500 6,405 0.0336 0.700 0.660 0.700 0.660 0.700 9,525 0.6724 -2.78%
2019-10-16 0 0.036 0.034 0.036 0.034 0.036 245,000 8,550 0.0349 0.720 0.680 0.720 0.680 0.720 12,250 0.6980 0.00%
2019-10-15 0 0.036 0.034 0.036 0.034 0.036 697,500 24,235 0.0347 0.720 0.680 0.720 0.680 0.720 34,875 0.6949 0.00%
2019-10-14 0 0.036 0.034 0.036 0.033 0.036 97,750 3,384 0.0346 0.720 0.680 0.720 0.660 0.720 4,888 0.6924 5.88%
2019-10-11 0 0.034 0.033 0.034 0.032 0.035 980,000 33,090 0.0338 0.680 0.660 0.680 0.640 0.700 49,000 0.6753 0.00%
2019-10-10 0 0.034 0.032 0.034 - - 3,000 60 0.0200 0.680 0.640 0.680 - - 150 0.4000 0.00%
2019-10-09 0 0.034 0.033 0.034 0.032 0.034 90,000 2,940 0.0327 0.680 0.660 0.680 0.640 0.680 4,500 0.6533 0.00%
2019-10-08 0 0.034 0.032 0.034 0.031 0.034 990,000 32,240 0.0326 0.680 0.640 0.680 0.620 0.680 49,500 0.6513 3.03%
2019-10-04 0 0.033 0.031 0.034 0.031 0.034 145,000 4,650 0.0321 0.660 0.620 0.680 0.620 0.680 7,250 0.6414 0.00%
2019-10-03 0 0.033 0.033 0.035 0.032 0.036 442,500 15,120 0.0342 0.660 0.660 0.700 0.640 0.720 22,125 0.6834 0.00%
2019-10-02 0 0.033 0.033 0.035 0.031 0.036 2,970,000 96,030 0.0323 0.660 0.660 0.700 0.620 0.720 148,500 0.6467 -5.71%
2019-09-30 0 0.035 0.033 0.035 - - 500 15 0.0300 0.700 0.660 0.700 - - 25 0.6000 0.00%
2019-09-27 0 0.035 0.033 0.035 - - 2,500 65 0.0260 0.700 0.660 0.700 - - 125 0.5200 0.00%
2019-09-26 0 0.035 0.033 0.036 0.033 0.035 1,080,000 36,850 0.0341 0.700 0.660 0.720 0.660 0.700 54,000 0.6824 -2.78%
2019-09-25 0 0.036 0.034 0.036 0.033 0.036 792,500 26,335 0.0332 0.720 0.680 0.720 0.660 0.720 39,625 0.6646 0.00%
2019-09-24 0 0.036 0.034 0.036 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2019-09-23 0 0.036 0.034 0.036 0.035 0.036 830,000 29,870 0.0360 0.720 0.680 0.720 0.700 0.720 41,500 0.7198 0.00%
2019-09-20 0 0.036 0.034 0.036 0.036 0.036 971,000 34,948 0.0360 0.720 0.680 0.720 0.720 0.720 48,550 0.7198 0.00%
2019-09-19 0 0.036 0.034 0.036 0.035 0.037 515,000 18,485 0.0359 0.720 0.680 0.720 0.700 0.740 25,750 0.7179 0.00%
2019-09-18 0 0.036 0.034 0.039 0.033 0.039 2,240,000 77,570 0.0346 0.720 0.680 0.780 0.660 0.780 112,000 0.6926 5.88%
2019-09-17 0 0.034 0.033 0.034 0.032 0.034 1,565,000 50,100 0.0320 0.680 0.660 0.680 0.640 0.680 78,250 0.6403 3.03%
2019-09-16 0 0.033 0.032 0.033 0.032 0.033 110,000 3,540 0.0322 0.660 0.640 0.660 0.640 0.660 5,500 0.6436 0.00%
2019-09-13 0 0.033 0.032 0.033 0.030 0.033 2,060,000 65,840 0.0320 0.660 0.640 0.660 0.600 0.660 103,000 0.6392 3.12%
2019-09-12 0 0.032 0.030 0.032 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2019-09-11 0 0.032 0.031 0.032 0.030 0.032 1,310,000 40,570 0.0310 0.640 0.620 0.640 0.600 0.640 65,500 0.6194 0.00%
2019-09-10 0 0.032 0.031 0.032 0.031 0.034 1,492,500 47,535 0.0318 0.640 0.620 0.640 0.620 0.680 74,625 0.6370 -3.03%
2019-09-09 0 0.033 0.032 0.033 0.031 0.033 1,846,000 58,786 0.0318 0.660 0.640 0.660 0.620 0.660 92,300 0.6369 3.12%
2019-09-06 0 0.032 0.031 0.032 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2019-09-05 0 0.032 0.031 0.032 0.031 0.032 80,000 2,490 0.0311 0.640 0.620 0.640 0.620 0.640 4,000 0.6225 -3.03%
2019-09-04 0 0.033 0.031 0.033 0.031 0.033 50,000 1,600 0.0320 0.660 0.620 0.660 0.620 0.660 2,500 0.6400 6.45%
2019-09-03 0 0.031 0.031 0.032 0.031 0.031 40,000 1,240 0.0310 0.620 0.620 0.640 0.620 0.620 2,000 0.6200 -3.13%
2019-09-02 0 0.032 0.031 0.032 - - 2,500 65 0.0260 0.640 0.620 0.640 - - 125 0.5200 0.00%
2019-08-30 0 0.032 0.031 0.032 0.032 0.032 152,500 4,865 0.0319 0.640 0.620 0.640 0.640 0.640 7,625 0.6380 3.23%
2019-08-29 0 0.031 0.031 0.032 0.031 0.031 150,000 4,600 0.0307 0.620 0.620 0.640 0.620 0.620 7,500 0.6133 3.33%
2019-08-28 0 0.030 0.031 0.032 0.030 0.031 2,315,000 71,360 0.0308 0.600 0.620 0.640 0.600 0.620 115,750 0.6165 -9.09%
2019-08-27 0 0.033 0.031 0.033 0.031 0.033 126,000 3,950 0.0313 0.660 0.620 0.660 0.620 0.660 6,300 0.6270 6.45%
2019-08-26 0 0.031 0.031 0.033 0.031 0.031 303,082 9,379 0.0309 0.620 0.620 0.660 0.620 0.620 15,154 0.6189 -6.06%
2019-08-23 0 0.033 0.032 0.033 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2019-08-22 0 0.033 0.032 0.033 0.030 0.033 4,492,500 137,652 0.0306 0.660 0.640 0.660 0.600 0.660 224,625 0.6128 0.00%
2019-08-21 0 0.033 0.031 0.034 0.032 0.033 130,000 4,180 0.0322 0.660 0.620 0.680 0.640 0.660 6,500 0.6431 3.12%
2019-08-20 0 0.032 0.032 0.033 0.032 0.033 710,000 23,060 0.0325 0.640 0.640 0.660 0.640 0.660 35,500 0.6496 -8.57%
2019-08-19 0 0.035 0.033 0.035 0.033 0.035 235,000 7,795 0.0332 0.700 0.660 0.700 0.660 0.700 11,750 0.6634 6.06%
2019-08-16 0 0.033 0.032 0.033 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2019-08-15 0 0.033 0.030 0.033 0.031 0.033 242,500 7,570 0.0312 0.660 0.600 0.660 0.620 0.660 12,125 0.6243 -5.71%
2019-08-14 0 0.035 0.031 0.035 0.031 0.035 886,500 27,885 0.0315 0.700 0.620 0.700 0.620 0.700 44,325 0.6291 12.90%
2019-08-13 0 0.031 0.031 0.033 0.031 0.034 162,000 5,204 0.0321 0.620 0.620 0.660 0.620 0.680 8,100 0.6425 -6.06%
2019-08-12 0 0.033 0.032 0.033 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2019-08-09 0 0.033 0.033 0.035 0.033 0.035 277,500 9,307 0.0335 0.660 0.660 0.700 0.660 0.700 13,875 0.6708 3.12%
2019-08-08 0 0.032 0.032 0.034 0.032 0.034 1,040,000 33,610 0.0323 0.640 0.640 0.680 0.640 0.680 52,000 0.6463 -8.57%
2019-08-07 0 0.035 0.033 0.035 0.035 0.035 30,000 1,050 0.0350 0.700 0.660 0.700 0.700 0.700 1,500 0.7000 2.94%
2019-08-06 0 0.034 0.032 0.035 0.030 0.034 2,185,000 67,830 0.0310 0.680 0.640 0.700 0.600 0.680 109,250 0.6209 3.03%
2019-08-05 0 0.033 0.031 0.034 0.031 0.033 2,940,000 92,620 0.0315 0.660 0.620 0.680 0.620 0.660 147,000 0.6301 0.00%
2019-08-02 0 0.033 0.032 0.034 0.032 0.035 3,409,000 113,110 0.0332 0.660 0.640 0.680 0.640 0.700 170,450 0.6636 -2.94%
2019-08-01 0 0.034 0.034 0.035 0.034 0.034 1,085,000 36,820 0.0339 0.680 0.680 0.700 0.680 0.680 54,250 0.6787 -2.86%
2019-07-31 0 0.035 0.033 0.035 0.034 0.036 130,000 4,520 0.0348 0.700 0.660 0.700 0.680 0.720 6,500 0.6954 0.00%
2019-07-30 0 0.035 0.034 0.035 0.034 0.035 45,000 1,520 0.0338 0.700 0.680 0.700 0.680 0.700 2,250 0.6756 0.00%
2019-07-29 0 0.035 0.034 0.035 0.034 0.035 240,000 8,230 0.0343 0.700 0.680 0.700 0.680 0.700 12,000 0.6858 0.00%
2019-07-26 0 0.035 0.034 0.035 0.033 0.036 2,130,000 72,840 0.0342 0.700 0.680 0.700 0.660 0.720 106,500 0.6839 0.00%
2019-07-25 0 0.035 0.035 0.036 0.035 0.037 1,505,000 54,600 0.0363 0.700 0.700 0.720 0.700 0.740 75,250 0.7256 2.94%
2019-07-24 0 0.034 0.033 0.035 0.033 0.038 8,033,000 273,179 0.0340 0.680 0.660 0.700 0.660 0.760 401,650 0.6801 -5.56%
2019-07-23 0 0.036 0.035 0.036 0.033 0.037 5,737,000 204,475 0.0356 0.720 0.700 0.720 0.660 0.740 286,850 0.7128 -2.70%
2019-07-22 0 0.037 0.036 0.038 0.036 0.038 1,589,000 57,800 0.0364 0.740 0.720 0.760 0.720 0.760 79,450 0.7275 2.78%
2019-07-19 0 0.036 0.035 0.036 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2019-07-18 0 0.036 0.035 0.037 0.034 0.036 871,500 29,831 0.0342 0.720 0.700 0.740 0.680 0.720 43,575 0.6846 0.00%
2019-07-17 0 0.036 0.035 0.036 0.035 0.038 1,180,000 41,630 0.0353 0.720 0.700 0.720 0.700 0.760 59,000 0.7056 0.00%
2019-07-16 0 0.036 0.036 0.038 0.036 0.038 92,000 3,350 0.0364 0.720 0.720 0.760 0.720 0.760 4,600 0.7283 -7.69%
2019-07-15 0 0.039 0.039 0.040 0.036 0.040 3,430,500 131,047 0.0382 0.780 0.780 0.800 0.720 0.800 171,525 0.7640 5.41%
2019-07-12 0 0.037 0.035 0.037 0.034 0.037 1,280,000 45,650 0.0357 0.740 0.700 0.740 0.680 0.740 64,000 0.7133 2.78%
2019-07-11 0 0.036 0.035 0.037 0.035 0.036 700,000 25,100 0.0359 0.720 0.700 0.740 0.700 0.720 35,000 0.7171 0.00%
2019-07-10 0 0.036 0.036 0.037 0.035 0.036 320,000 11,220 0.0351 0.720 0.720 0.740 0.700 0.720 16,000 0.7013 0.00%
2019-07-09 0 0.036 0.035 0.037 0.034 0.037 797,500 29,022 0.0364 0.720 0.700 0.740 0.680 0.740 39,875 0.7278 0.00%
2019-07-08 0 0.036 0.035 0.037 0.036 0.036 640,000 23,040 0.0360 0.720 0.700 0.740 0.720 0.720 32,000 0.7200 -5.26%
2019-07-05 0 0.038 0.037 0.038 0.036 0.038 370,000 13,680 0.0370 0.760 0.740 0.760 0.720 0.760 18,500 0.7395 0.00%
2019-07-04 0 0.038 0.036 0.038 - - 4,000 124 0.0310 0.760 0.720 0.760 - - 200 0.6200 0.00%
2019-07-03 0 0.038 0.036 0.038 0.034 0.038 1,962,500 68,515 0.0349 0.760 0.720 0.760 0.680 0.760 98,125 0.6982 5.56%
2019-07-02 0 0.036 0.035 0.036 0.036 0.039 260,000 9,770 0.0376 0.720 0.700 0.720 0.720 0.780 13,000 0.7515 -5.26%
2019-06-28 0 0.038 0.036 0.038 0.036 0.038 175,000 6,370 0.0364 0.760 0.720 0.760 0.720 0.760 8,750 0.7280 0.00%
2019-06-27 0 0.038 0.036 0.038 0.038 0.038 90,000 3,420 0.0380 0.760 0.720 0.760 0.760 0.760 4,500 0.7600 5.56%
2019-06-26 0 0.036 0.035 0.036 0.034 0.038 2,910,000 104,800 0.0360 0.720 0.700 0.720 0.680 0.760 145,500 0.7203 0.00%
2019-06-25 0 0.036 0.035 0.036 0.034 0.037 1,110,000 38,480 0.0347 0.720 0.700 0.720 0.680 0.740 55,500 0.6933 2.86%
2019-06-24 0 0.035 0.035 0.036 0.032 0.036 4,080,000 141,770 0.0347 0.700 0.700 0.720 0.640 0.720 204,000 0.6950 -7.89%
2019-06-21 0 0.038 0.036 0.038 0.036 0.038 440,000 16,520 0.0375 0.760 0.720 0.760 0.720 0.760 22,000 0.7509 2.70%
2019-06-20 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2019-06-19 0 0.037 0.035 0.037 0.035 0.037 457,500 16,092 0.0352 0.740 0.700 0.740 0.700 0.740 22,875 0.7035 2.78%
2019-06-18 0 0.036 0.035 0.037 0.033 0.036 2,780,000 96,590 0.0347 0.720 0.700 0.740 0.660 0.720 139,000 0.6949 -2.70%
2019-06-17 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2019-06-14 0 0.037 0.034 0.037 0.034 0.037 271,000 9,490 0.0350 0.740 0.680 0.740 0.680 0.740 13,550 0.7004 5.71%
2019-06-13 0 0.035 0.035 0.037 0.034 0.035 1,600,000 55,800 0.0349 0.700 0.700 0.740 0.680 0.700 80,000 0.6975 0.00%
2019-06-12 0 0.035 0.034 0.036 0.033 0.036 2,982,500 101,977 0.0342 0.700 0.680 0.720 0.660 0.720 149,125 0.6838 0.00%
2019-06-11 0 0.035 0.035 0.038 0.035 0.037 120,000 4,310 0.0359 0.700 0.700 0.760 0.700 0.740 6,000 0.7183 -5.41%
2019-06-10 0 0.037 0.037 0.038 0.036 0.039 2,111,500 80,059 0.0379 0.740 0.740 0.760 0.720 0.780 105,575 0.7583 2.78%
2019-06-06 0 0.036 0.035 0.037 0.036 0.036 20,000 720 0.0360 0.720 0.700 0.740 0.720 0.720 1,000 0.7200 -2.70%
2019-06-05 0 0.037 0.035 0.038 0.034 0.037 677,500 23,180 0.0342 0.740 0.700 0.760 0.680 0.740 33,875 0.6843 2.78%
2019-06-04 0 0.036 0.036 0.037 0.033 0.036 1,205,000 42,280 0.0351 0.720 0.720 0.740 0.660 0.720 60,250 0.7017 5.88%
2019-06-03 0 0.034 0.033 0.038 0.031 0.037 3,285,500 114,966 0.0350 0.680 0.660 0.760 0.620 0.740 164,275 0.6998 -8.11%
2019-05-31 0 0.037 0.036 0.038 0.037 0.038 690,000 25,785 0.0374 0.740 0.720 0.760 0.740 0.760 34,500 0.7474 0.00%
2019-05-30 0 0.037 0.036 0.038 0.036 0.037 1,042,500 38,740 0.0372 0.740 0.720 0.760 0.720 0.740 52,125 0.7432 0.00%
2019-05-29 0 0.037 0.037 0.039 0.036 0.038 845,000 31,155 0.0369 0.740 0.740 0.780 0.720 0.760 42,250 0.7374 0.00%
2019-05-28 0 0.037 0.037 0.039 0.036 0.040 1,604,500 60,494 0.0377 0.740 0.740 0.780 0.720 0.800 80,225 0.7541 0.00%
2019-05-27 0 0.037 0.036 0.037 0.037 0.037 290,000 10,730 0.0370 0.740 0.720 0.740 0.740 0.740 14,500 0.7400 -2.63%
2019-05-24 0 0.038 0.037 0.038 0.035 0.040 1,591,500 62,004 0.0390 0.760 0.740 0.760 0.700 0.800 79,575 0.7792 5.56%
2019-05-23 0 0.036 0.036 0.038 - - 20,500 736 0.0359 0.720 0.720 0.760 - - 1,025 0.7180 0.00%
2019-05-22 0 0.036 0.036 0.038 0.036 0.036 79,500 2,805 0.0353 0.720 0.720 0.760 0.720 0.720 3,975 0.7057 0.00%
2019-05-21 0 0.036 0.036 0.038 0.036 0.038 910,000 33,480 0.0368 0.720 0.720 0.760 0.720 0.760 45,500 0.7358 -2.70%
2019-05-20 0 0.037 0.036 0.038 0.036 0.038 1,190,000 44,920 0.0377 0.740 0.720 0.760 0.720 0.760 59,500 0.7550 -2.63%
2019-05-17 0 0.038 0.037 0.039 0.037 0.039 805,500 31,241 0.0388 0.760 0.740 0.780 0.740 0.780 40,275 0.7757 -5.00%
2019-05-16 0 0.040 0.038 0.040 0.037 0.040 2,000,000 77,110 0.0386 0.800 0.760 0.800 0.740 0.800 100,000 0.7711 8.11%
2019-05-15 0 0.037 0.037 0.038 0.037 0.037 741,500 27,428 0.0370 0.740 0.740 0.760 0.740 0.740 37,075 0.7398 2.78%
2019-05-14 0 0.036 0.036 0.039 0.036 0.039 1,115,000 42,320 0.0380 0.720 0.720 0.780 0.720 0.780 55,750 0.7591 -7.69%
2019-05-10 0 0.039 0.038 0.040 0.039 0.040 119,500 4,704 0.0394 0.780 0.760 0.800 0.780 0.800 5,975 0.7873 0.00%
2019-05-09 0 0.039 0.038 0.041 0.039 0.041 945,000 36,990 0.0391 0.780 0.760 0.820 0.780 0.820 47,250 0.7829 -2.50%
2019-05-08 0 0.040 0.039 0.041 0.040 0.041 3,210,000 128,500 0.0400 0.800 0.780 0.820 0.800 0.820 160,500 0.8006 0.00%
2019-05-07 0 0.040 0.039 0.041 0.040 0.042 1,305,000 53,205 0.0408 0.800 0.780 0.820 0.800 0.840 65,250 0.8154 0.00%
2019-05-06 0 0.040 0.040 0.041 0.039 0.040 3,562,000 141,984 0.0399 0.800 0.800 0.820 0.780 0.800 178,100 0.7972 0.00%
2019-05-03 0 0.040 0.039 0.042 0.040 0.043 5,305,000 212,665 0.0401 0.800 0.780 0.840 0.800 0.860 265,250 0.8018 -4.76%
2019-05-02 0 0.042 0.040 0.042 0.040 0.042 455,000 18,485 0.0406 0.840 0.800 0.840 0.800 0.840 22,750 0.8125 5.00%
2019-04-30 0 0.040 0.040 0.043 0.040 0.041 600,500 24,508 0.0408 0.800 0.800 0.860 0.800 0.820 30,025 0.8163 -2.44%
2019-04-29 0 0.041 0.040 0.043 0.041 0.043 320,000 13,540 0.0423 0.820 0.800 0.860 0.820 0.860 16,000 0.8463 -2.38%
2019-04-26 0 0.042 0.040 0.044 0.042 0.044 127,500 5,365 0.0421 0.840 0.800 0.880 0.840 0.880 6,375 0.8416 -2.33%
2019-04-25 0 0.043 0.043 0.044 0.043 0.043 400,000 17,200 0.0430 0.860 0.860 0.880 0.860 0.860 20,000 0.8600 0.00%
2019-04-24 0 0.043 0.043 0.045 0.041 0.043 1,369,250 57,708 0.0421 0.860 0.860 0.900 0.820 0.860 68,462 0.8429 0.00%
2019-04-23 0 0.043 0.041 0.042 0.042 0.043 1,601,000 67,612 0.0422 0.860 0.820 0.840 0.840 0.860 80,050 0.8446 -2.27%
2019-04-18 0 0.044 0.044 0.045 0.044 0.044 120,000 5,280 0.0440 0.880 0.880 0.900 0.880 0.880 6,000 0.8800 -2.22%
2019-04-17 0 0.045 0.043 0.045 0.042 0.046 1,451,000 65,616 0.0452 0.900 0.860 0.900 0.840 0.920 72,550 0.9044 2.27%
2019-04-16 0 0.044 0.043 0.044 0.042 0.045 2,005,000 84,950 0.0424 0.880 0.860 0.880 0.840 0.900 100,250 0.8474 0.00%
2019-04-15 0 0.044 0.043 0.044 0.044 0.044 10,000 440 0.0440 0.880 0.860 0.880 0.880 0.880 500 0.8800 0.00%
2019-04-12 0 0.044 0.043 0.045 0.044 0.044 770,000 33,880 0.0440 0.880 0.860 0.900 0.880 0.880 38,500 0.8800 0.00%
2019-04-11 0 0.044 0.044 0.046 0.044 0.046 1,330,000 58,480 0.0440 0.880 0.880 0.920 0.880 0.920 66,500 0.8794 0.00%
2019-04-10 0 0.044 0.044 0.046 0.044 0.045 606,500 26,747 0.0441 0.880 0.880 0.920 0.880 0.900 30,325 0.8820 -4.35%
2019-04-09 0 0.046 0.044 0.046 0.043 0.046 2,490,000 112,130 0.0450 0.920 0.880 0.920 0.860 0.920 124,500 0.9006 2.22%
2019-04-08 0 0.045 0.045 0.046 0.045 0.048 881,500 40,885 0.0464 0.900 0.900 0.920 0.900 0.960 44,075 0.9276 4.65%
2019-04-04 0 0.043 0.043 0.045 0.043 0.045 1,274,500 55,031 0.0432 0.860 0.860 0.900 0.860 0.900 63,725 0.8636 -4.44%
2019-04-03 0 0.045 0.045 0.047 0.045 0.047 1,137,500 51,117 0.0449 0.900 0.900 0.940 0.900 0.940 56,875 0.8988 0.00%
2019-04-02 0 0.045 0.045 0.047 0.045 0.047 71,500 3,215 0.0450 0.900 0.900 0.940 0.900 0.940 3,575 0.8993 -2.17%
2019-04-01 0 0.046 0.045 0.046 0.045 0.049 2,585,000 120,220 0.0465 0.920 0.900 0.920 0.900 0.980 129,250 0.9301 6.98%
2019-03-29 0 0.043 0.043 0.044 0.043 0.046 672,000 29,806 0.0444 0.860 0.860 0.880 0.860 0.920 33,600 0.8871 -4.44%
2019-03-28 0 0.045 0.043 0.045 0.043 0.045 592,500 26,007 0.0439 0.900 0.860 0.900 0.860 0.900 29,625 0.8779 4.65%
2019-03-27 0 0.043 0.042 0.043 0.042 0.045 3,175,000 135,460 0.0427 0.860 0.840 0.860 0.840 0.900 158,750 0.8533 2.38%
2019-03-26 0 0.042 0.042 0.043 0.041 0.044 9,051,500 384,344 0.0425 0.840 0.840 0.860 0.820 0.880 452,575 0.8492 -8.70%
2019-03-25 0 0.046 0.045 0.046 0.045 0.047 4,532,500 205,730 0.0454 0.920 0.900 0.920 0.900 0.940 226,625 0.9078 -2.13%
2019-03-22 0 0.047 0.046 0.048 0.047 0.049 375,000 18,000 0.0480 0.940 0.920 0.960 0.940 0.980 18,750 0.9600 0.00%
2019-03-21 0 0.047 0.047 0.048 0.046 0.049 2,815,000 132,430 0.0470 0.940 0.940 0.960 0.920 0.980 140,750 0.9409 -2.08%
2019-03-20 0 0.048 0.047 0.048 0.046 0.049 970,000 46,410 0.0478 0.960 0.940 0.960 0.920 0.980 48,500 0.9569 -2.04%
2019-03-19 0 0.049 0.047 0.049 0.047 0.050 4,044,000 192,387 0.0476 0.980 0.940 0.980 0.940 1.000 202,200 0.9515 -2.00%
2019-03-18 0 0.050 0.048 0.050 0.048 0.054 11,198,500 564,396 0.0504 1.000 0.960 1.000 0.960 1.080 559,925 1.0080 6.38%
2019-03-15 0 0.047 0.045 0.048 0.045 0.048 2,580,000 117,240 0.0454 0.940 0.900 0.960 0.900 0.960 129,000 0.9088 0.00%
2019-03-14 0 0.047 0.046 0.048 0.047 0.049 2,763,750 132,537 0.0480 0.940 0.920 0.960 0.940 0.980 138,188 0.9591 -2.08%
2019-03-13 0 0.048 0.048 0.050 0.048 0.050 1,105,000 53,940 0.0488 0.960 0.960 1.000 0.960 1.000 55,250 0.9763 -4.00%
2019-03-12 0 0.050 0.048 0.050 0.048 0.050 320,500 15,979 0.0499 1.000 0.960 1.000 0.960 1.000 16,025 0.9971 4.17%
2019-03-11 0 0.048 0.048 0.049 0.047 0.050 1,249,250 59,455 0.0476 0.960 0.960 0.980 0.940 1.000 62,462 0.9519 2.13%
2019-03-08 0 0.047 0.047 0.049 0.047 0.049 710,500 33,571 0.0472 0.940 0.940 0.980 0.940 0.980 35,525 0.9450 -4.08%
2019-03-07 0 0.049 0.049 0.050 0.046 0.051 5,210,000 248,350 0.0477 0.980 0.980 1.000 0.920 1.020 260,500 0.9534 -2.00%
2019-03-06 0 0.050 0.050 0.052 0.046 0.055 11,210,000 555,575 0.0496 1.000 1.000 1.040 0.920 1.100 560,500 0.9912 8.70%
2019-03-05 0 0.046 0.046 0.048 0.045 0.048 585,000 27,395 0.0468 0.920 0.920 0.960 0.900 0.960 29,250 0.9366 -4.17%
2019-03-04 0 0.048 0.046 0.048 0.045 0.048 795,000 36,590 0.0460 0.960 0.920 0.960 0.900 0.960 39,750 0.9205 2.13%
2019-03-01 0 0.047 0.045 0.047 0.046 0.047 955,000 44,300 0.0464 0.940 0.900 0.940 0.920 0.940 47,750 0.9277 2.17%
2019-02-28 0 0.046 0.045 0.047 0.046 0.049 1,060,000 49,630 0.0468 0.920 0.900 0.940 0.920 0.980 53,000 0.9364 -2.13%
2019-02-27 0 0.047 0.047 0.049 0.047 0.052 1,230,000 59,160 0.0481 0.940 0.940 0.980 0.940 1.040 61,500 0.9620 -4.08%
2019-02-26 0 0.049 0.049 0.050 0.046 0.051 6,835,000 333,690 0.0488 0.980 0.980 1.000 0.920 1.020 341,750 0.9764 8.89%
2019-02-25 0 0.045 0.044 0.046 0.044 0.046 3,230,000 145,340 0.0450 0.900 0.880 0.920 0.880 0.920 161,500 0.8999 2.27%
2019-02-22 0 0.044 0.044 0.046 0.044 0.046 1,880,000 83,605 0.0445 0.880 0.880 0.920 0.880 0.920 94,000 0.8894 -2.22%
2019-02-21 0 0.045 0.045 0.046 0.044 0.050 4,235,000 193,855 0.0458 0.900 0.900 0.920 0.880 1.000 211,750 0.9155 -2.17%
2019-02-20 0 0.046 0.046 0.048 0.043 0.057 13,343,500 642,862 0.0482 0.920 0.920 0.960 0.860 1.140 667,175 0.9636 6.98%
2019-02-19 0 0.043 0.043 0.044 0.042 0.043 885,000 37,935 0.0429 0.860 0.860 0.880 0.840 0.860 44,250 0.8573 0.00%
2019-02-18 0 0.043 0.043 0.044 0.041 0.044 610,000 25,820 0.0423 0.860 0.860 0.880 0.820 0.880 30,500 0.8466 0.00%
2019-02-15 0 0.043 0.041 0.043 0.041 0.043 2,060,000 86,630 0.0421 0.860 0.820 0.860 0.820 0.860 103,000 0.8411 0.00%
2019-02-14 0 0.043 0.041 0.043 0.041 0.045 1,023,000 43,729 0.0427 0.860 0.820 0.860 0.820 0.900 51,150 0.8549 4.88%
2019-02-13 0 0.041 0.041 0.042 0.040 0.042 475,000 19,220 0.0405 0.820 0.820 0.840 0.800 0.840 23,750 0.8093 -2.38%
2019-02-12 0 0.042 0.041 0.043 0.041 0.043 475,000 19,935 0.0420 0.840 0.820 0.860 0.820 0.860 23,750 0.8394 0.00%
2019-02-11 0 0.042 0.040 0.043 0.041 0.043 2,740,500 114,151 0.0417 0.840 0.800 0.860 0.820 0.860 137,025 0.8331 -2.33%
2019-02-08 0 0.043 0.041 0.043 0.041 0.046 181,500 7,621 0.0420 0.860 0.820 0.860 0.820 0.920 9,075 0.8398 0.00%
2019-02-04 0 0.043 0.040 0.043 0.044 0.044 840,000 36,960 0.0440 0.860 0.800 0.860 0.880 0.880 42,000 0.8800 4.88%
2019-02-01 0 0.041 0.040 0.042 0.040 0.043 1,545,000 63,280 0.0410 0.820 0.800 0.840 0.800 0.860 77,250 0.8192 2.50%
2019-01-31 0 0.040 0.040 0.041 0.040 0.041 2,092,000 83,632 0.0400 0.800 0.800 0.820 0.800 0.820 104,600 0.7995 -4.76%
2019-01-30 0 0.042 0.040 0.042 0.042 0.044 120,000 5,080 0.0423 0.840 0.800 0.840 0.840 0.880 6,000 0.8467 0.00%
2019-01-29 0 0.042 0.040 0.042 0.040 0.043 1,160,000 49,480 0.0427 0.840 0.800 0.840 0.800 0.860 58,000 0.8531 2.44%
2019-01-28 0 0.041 0.040 0.041 0.041 0.045 650,000 27,360 0.0421 0.820 0.800 0.820 0.820 0.900 32,500 0.8418 2.50%
2019-01-25 0 0.040 0.039 0.040 0.039 0.042 1,880,000 75,400 0.0401 0.800 0.780 0.800 0.780 0.840 94,000 0.8021 0.00%
2019-01-24 0 0.040 0.039 0.041 0.039 0.040 235,500 9,172 0.0389 0.800 0.780 0.820 0.780 0.800 11,775 0.7789 -2.44%
2019-01-23 0 0.041 0.040 0.041 0.038 0.045 3,362,500 142,447 0.0424 0.820 0.800 0.820 0.760 0.900 168,125 0.8473 7.89%
2019-01-22 0 0.038 0.038 0.039 0.037 0.039 375,000 14,200 0.0379 0.760 0.760 0.780 0.740 0.780 18,750 0.7573 0.00%
2019-01-21 0 0.038 0.037 0.038 0.037 0.039 814,000 30,195 0.0371 0.760 0.740 0.760 0.740 0.780 40,700 0.7419 -5.00%
2019-01-18 0 0.040 0.038 0.040 0.038 0.040 1,845,000 70,290 0.0381 0.800 0.760 0.800 0.760 0.800 92,250 0.7620 2.56%
2019-01-17 0 0.039 0.038 0.040 0.038 0.040 551,500 21,412 0.0388 0.780 0.760 0.800 0.760 0.800 27,575 0.7765 -2.50%
2019-01-16 0 0.040 0.039 0.040 0.036 0.040 1,092,500 40,315 0.0369 0.800 0.780 0.800 0.720 0.800 54,625 0.7380 2.56%
2019-01-15 0 0.039 0.039 0.040 0.039 0.040 220,000 8,700 0.0395 0.780 0.780 0.800 0.780 0.800 11,000 0.7909 -2.50%
2019-01-14 0 0.040 0.039 0.040 0.038 0.040 243,000 9,596 0.0395 0.800 0.780 0.800 0.760 0.800 12,150 0.7898 2.56%
2019-01-11 0 0.039 0.038 0.040 0.039 0.040 1,081,000 42,224 0.0391 0.780 0.760 0.800 0.780 0.800 54,050 0.7812 0.00%
2019-01-10 0 0.039 0.039 0.040 0.039 0.039 717,500 27,952 0.0390 0.780 0.780 0.800 0.780 0.780 35,875 0.7791 -2.50%
2019-01-09 0 0.040 0.039 0.040 0.038 0.040 1,126,000 43,616 0.0387 0.800 0.780 0.800 0.760 0.800 56,300 0.7747 2.56%
2019-01-08 0 0.039 0.038 0.040 0.038 0.040 540,000 20,880 0.0387 0.780 0.760 0.800 0.760 0.800 27,000 0.7733 2.63%
2019-01-07 0 0.038 0.037 0.039 0.038 0.039 424,500 16,101 0.0379 0.760 0.740 0.780 0.760 0.780 21,225 0.7586 -2.56%
2019-01-04 0 0.039 0.038 0.040 0.038 0.039 435,500 16,802 0.0386 0.780 0.760 0.800 0.760 0.780 21,775 0.7716 2.63%
2019-01-03 0 0.038 0.038 0.039 0.038 0.038 12,500 462 0.0370 0.760 0.760 0.780 0.760 0.760 625 0.7392 -2.56%
2019-01-02 0 0.039 0.038 0.040 0.037 0.039 1,105,000 42,115 0.0381 0.780 0.760 0.800 0.740 0.780 55,250 0.7623 0.00%
2018-12-31 0 0.039 0.038 0.039 0.039 0.039 56,500 2,171 0.0384 0.780 0.760 0.780 0.780 0.780 2,825 0.7685 2.63%
2018-12-28 0 0.038 0.037 0.039 0.037 0.038 1,384,000 51,423 0.0372 0.760 0.740 0.780 0.740 0.760 69,200 0.7431 2.70%
2018-12-27 0 0.037 0.036 0.038 0.037 0.038 1,205,000 45,590 0.0378 0.740 0.720 0.760 0.740 0.760 60,250 0.7567 -5.13%
2018-12-24 0 0.039 0.038 0.041 - - 0 0 - 0.780 0.760 0.820 - - 0 - 0.00%
2018-12-21 0 0.039 0.038 0.041 0.038 0.048 1,700,000 69,980 0.0412 0.780 0.760 0.820 0.760 0.960 85,000 0.8233 0.00%
2018-12-20 0 0.039 0.038 0.039 0.038 0.039 114,000 4,338 0.0381 0.780 0.760 0.780 0.760 0.780 5,700 0.7611 0.00%
2018-12-19 0 0.039 0.038 0.040 0.038 0.040 370,000 14,340 0.0388 0.780 0.760 0.800 0.760 0.800 18,500 0.7751 -2.50%
2018-12-18 0 0.040 0.038 0.040 0.038 0.040 1,101,000 43,835 0.0398 0.800 0.760 0.800 0.760 0.800 55,050 0.7963 0.00%
2018-12-17 0 0.040 0.039 0.040 0.039 0.040 687,500 27,237 0.0396 0.800 0.780 0.800 0.780 0.800 34,375 0.7923 2.56%
2018-12-14 0 0.039 0.039 0.040 0.039 0.040 170,250 6,738 0.0396 0.780 0.780 0.800 0.780 0.800 8,512 0.7915 0.00%
2018-12-13 0 0.039 0.039 0.041 0.039 0.039 227,500 8,870 0.0390 0.780 0.780 0.820 0.780 0.780 11,375 0.7798 -2.50%
2018-12-12 0 0.040 0.039 0.041 0.040 0.040 100,000 4,000 0.0400 0.800 0.780 0.820 0.800 0.800 5,000 0.8000 2.56%
2018-12-11 0 0.039 0.039 0.040 0.039 0.040 60,000 2,380 0.0397 0.780 0.780 0.800 0.780 0.800 3,000 0.7933 0.00%
2018-12-10 0 0.039 0.039 0.041 0.039 0.040 365,000 14,315 0.0392 0.780 0.780 0.820 0.780 0.800 18,250 0.7844 -2.50%
2018-12-07 0 0.040 0.039 0.041 0.039 0.040 860,000 33,730 0.0392 0.800 0.780 0.820 0.780 0.800 43,000 0.7844 -2.44%
2018-12-06 0 0.041 0.040 0.041 0.039 0.041 1,489,000 60,105 0.0404 0.820 0.800 0.820 0.780 0.820 74,450 0.8073 -2.38%
2018-12-05 0 0.042 0.040 0.042 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2018-12-04 0 0.042 0.040 0.042 0.040 0.042 470,000 19,140 0.0407 0.840 0.800 0.840 0.800 0.840 23,500 0.8145 2.44%
2018-12-03 0 0.041 0.040 0.043 0.040 0.043 1,713,500 70,746 0.0413 0.820 0.800 0.860 0.800 0.860 85,675 0.8257 0.00%
2018-11-30 0 0.041 0.041 0.042 0.040 0.041 637,000 26,000 0.0408 0.820 0.820 0.840 0.800 0.820 31,850 0.8163 0.00%
2018-11-29 0 0.041 0.040 0.041 0.040 0.041 382,000 15,450 0.0404 0.820 0.800 0.820 0.800 0.820 19,100 0.8089 0.00%
2018-11-28 0 0.041 0.040 0.042 0.041 0.041 380,000 15,580 0.0410 0.820 0.800 0.840 0.820 0.820 19,000 0.8200 0.00%
2018-11-27 0 0.041 0.041 0.042 0.041 0.041 623,500 25,464 0.0408 0.820 0.820 0.840 0.820 0.820 31,175 0.8168 -2.38%
2018-11-26 0 0.042 0.042 0.044 0.040 0.042 140,000 5,800 0.0414 0.840 0.840 0.880 0.800 0.840 7,000 0.8286 -2.33%
2018-11-23 0 0.043 0.041 0.043 0.041 0.043 200,000 8,330 0.0417 0.860 0.820 0.860 0.820 0.860 10,000 0.8330 2.38%
2018-11-22 0 0.042 0.041 0.043 0.040 0.042 788,000 32,432 0.0412 0.840 0.820 0.860 0.800 0.840 39,400 0.8231 2.44%
2018-11-21 0 0.041 0.041 0.042 0.040 0.041 1,367,500 55,385 0.0405 0.820 0.820 0.840 0.800 0.820 68,375 0.8100 2.50%
2018-11-20 0 0.040 0.040 0.042 0.040 0.041 900,000 36,280 0.0403 0.800 0.800 0.840 0.800 0.820 45,000 0.8062 -2.44%
2018-11-19 0 0.041 0.041 0.043 0.041 0.041 55,000 2,225 0.0405 0.820 0.820 0.860 0.820 0.820 2,750 0.8091 0.00%
2018-11-16 0 0.041 0.040 0.043 0.041 0.042 802,500 33,067 0.0412 0.820 0.800 0.860 0.820 0.840 40,125 0.8241 0.00%
2018-11-15 0 0.041 0.041 0.043 0.041 0.044 1,305,500 54,872 0.0420 0.820 0.820 0.860 0.820 0.880 65,275 0.8406 2.50%
2018-11-14 0 0.040 0.040 0.041 0.040 0.043 960,000 40,860 0.0426 0.800 0.800 0.820 0.800 0.860 48,000 0.8513 -4.76%
2018-11-13 0 0.042 0.041 0.044 0.042 0.042 2,496,500 104,826 0.0420 0.840 0.820 0.880 0.840 0.840 124,825 0.8398 -4.55%
2018-11-12 0 0.044 0.042 0.044 0.043 0.044 1,574,000 68,996 0.0438 0.880 0.840 0.880 0.860 0.880 78,700 0.8767 0.00%
2018-11-09 0 0.044 0.043 0.045 0.040 0.047 7,145,000 320,110 0.0448 0.880 0.860 0.900 0.800 0.940 357,250 0.8960 0.00%
2018-11-08 0 0.044 0.041 0.044 0.044 0.045 575,000 25,555 0.0444 0.880 0.820 0.880 0.880 0.900 28,750 0.8889 4.76%
2018-11-07 0 0.042 0.042 0.043 0.042 0.042 670,000 28,140 0.0420 0.840 0.840 0.860 0.840 0.840 33,500 0.8400 -2.33%
2018-11-06 0 0.043 0.043 0.044 0.043 0.043 1,237,500 53,167 0.0430 0.860 0.860 0.880 0.860 0.860 61,875 0.8593 0.00%
2018-11-05 0 0.043 0.042 0.043 0.043 0.043 120,000 5,160 0.0430 0.860 0.840 0.860 0.860 0.860 6,000 0.8600 0.00%
2018-11-02 0 0.043 0.043 0.046 0.043 0.044 664,500 28,746 0.0433 0.860 0.860 0.920 0.860 0.880 33,225 0.8652 0.00%
2018-11-01 0 0.043 0.043 0.045 0.042 0.047 350,000 15,510 0.0443 0.860 0.860 0.900 0.840 0.940 17,500 0.8863 2.38%
2018-10-31 0 0.042 0.040 0.042 0.037 0.047 6,020,000 254,020 0.0422 0.840 0.800 0.840 0.740 0.940 301,000 0.8439 5.00%
2018-10-30 0 0.040 0.040 0.043 0.040 0.042 226,000 9,056 0.0401 0.800 0.800 0.860 0.800 0.840 11,300 0.8014 -6.98%
2018-10-29 0 0.043 0.039 0.042 0.039 0.043 4,060,000 162,120 0.0399 0.860 0.780 0.840 0.780 0.860 203,000 0.7986 4.88%
2018-10-26 0 0.041 0.041 0.043 0.040 0.045 2,518,500 107,051 0.0425 0.820 0.820 0.860 0.800 0.900 125,925 0.8501 0.00%
2018-10-25 0 0.041 0.040 0.041 0.040 0.041 390,000 15,890 0.0407 0.820 0.800 0.820 0.800 0.820 19,500 0.8149 -2.38%
2018-10-24 0 0.042 0.041 0.042 0.042 0.042 20,000 840 0.0420 0.840 0.820 0.840 0.840 0.840 1,000 0.8400 0.00%
2018-10-23 0 0.042 0.042 0.045 0.042 0.042 28,500 1,163 0.0408 0.840 0.840 0.900 0.840 0.840 1,425 0.8161 -4.55%
2018-10-22 0 0.044 0.044 0.046 0.044 0.044 195,000 8,555 0.0439 0.880 0.880 0.920 0.880 0.880 9,750 0.8774 2.33%
2018-10-19 0 0.043 0.043 0.044 0.042 0.043 1,052,000 45,196 0.0430 0.860 0.860 0.880 0.840 0.860 52,600 0.8592 2.38%
2018-10-18 0 0.042 0.042 0.046 0.042 0.045 1,406,000 61,898 0.0440 0.840 0.840 0.920 0.840 0.900 70,300 0.8805 -4.55%
2018-10-16 0 0.044 0.042 0.045 0.042 0.044 408,000 17,309 0.0424 0.880 0.840 0.900 0.840 0.880 20,400 0.8485 4.76%
2018-10-15 0 0.042 0.042 0.045 0.042 0.042 400,500 16,818 0.0420 0.840 0.840 0.900 0.840 0.840 20,025 0.8399 0.00%
2018-10-12 0 0.042 0.042 0.045 0.040 0.043 1,467,500 60,765 0.0414 0.840 0.840 0.900 0.800 0.860 73,375 0.8281 0.00%
2018-10-11 0 0.042 0.041 0.043 0.041 0.045 7,178,000 309,800 0.0432 0.840 0.820 0.860 0.820 0.900 358,900 0.8632 -6.67%
2018-10-10 0 0.045 0.045 0.047 0.044 0.045 210,000 9,280 0.0442 0.900 0.900 0.940 0.880 0.900 10,500 0.8838 0.00%
2018-10-09 0 0.045 0.045 0.048 0.045 0.045 154,500 6,888 0.0446 0.900 0.900 0.960 0.900 0.900 7,725 0.8917 2.27%
2018-10-08 0 0.044 0.044 0.045 0.044 0.046 715,000 31,825 0.0445 0.880 0.880 0.900 0.880 0.920 35,750 0.8902 -6.38%
2018-10-05 0 0.047 0.047 0.048 0.043 0.051 5,990,000 280,070 0.0468 0.940 0.940 0.960 0.860 1.020 299,500 0.9351 6.82%
2018-10-04 0 0.044 0.044 0.045 0.044 0.046 2,370,000 104,970 0.0443 0.880 0.880 0.900 0.880 0.920 118,500 0.8858 -4.35%
2018-10-03 0 0.046 0.045 0.046 0.046 0.046 450,000 20,700 0.0460 0.920 0.900 0.920 0.920 0.920 22,500 0.9200 2.22%
2018-10-02 0 0.045 0.045 0.049 0.044 0.049 220,000 9,985 0.0454 0.900 0.900 0.980 0.880 0.980 11,000 0.9077 -6.25%
2018-09-28 0 0.048 0.046 0.048 0.046 0.048 910,000 42,600 0.0468 0.960 0.920 0.960 0.920 0.960 45,500 0.9363 2.13%
2018-09-27 0 0.047 0.046 0.048 0.044 0.049 1,711,000 80,304 0.0469 0.940 0.920 0.960 0.880 0.980 85,550 0.9387 -4.08%
2018-09-26 0 0.049 0.049 0.050 0.049 0.050 665,000 32,905 0.0495 0.980 0.980 1.000 0.980 1.000 33,250 0.9896 0.00%
2018-09-24 0 0.049 0.048 0.050 0.048 0.049 1,000,000 48,970 0.0490 0.980 0.960 1.000 0.960 0.980 50,000 0.9794 2.08%
2018-09-21 0 0.048 0.048 0.050 0.048 0.050 1,481,750 71,676 0.0484 0.960 0.960 1.000 0.960 1.000 74,088 0.9675 -4.00%
2018-09-20 0 0.050 0.049 0.050 0.048 0.050 5,163,000 251,166 0.0486 1.000 0.980 1.000 0.960 1.000 258,150 0.9729 0.00%
2018-09-19 0 0.050 0.049 0.050 0.047 0.051 13,169,000 648,707 0.0493 1.000 0.980 1.000 0.940 1.020 658,450 0.9852 -3.85%
2018-09-18 0 0.052 0.051 0.053 0.050 0.053 5,850,000 297,610 0.0509 1.040 1.020 1.060 1.000 1.060 292,500 1.0175 0.00%
2018-09-17 0 0.052 0.050 0.053 0.051 0.052 3,670,000 188,370 0.0513 1.040 1.000 1.060 1.020 1.040 183,500 1.0265 -1.89%
2018-09-14 0 0.053 0.051 0.053 0.051 0.055 1,880,500 100,913 0.0537 1.060 1.020 1.060 1.020 1.100 94,025 1.0733 1.92%
2018-09-13 0 0.052 0.051 0.053 0.051 0.054 1,785,000 95,055 0.0533 1.040 1.020 1.060 1.020 1.080 89,250 1.0650 -3.70%
2018-09-12 0 0.054 0.053 0.054 0.051 0.054 2,405,000 128,890 0.0536 1.080 1.060 1.080 1.020 1.080 120,250 1.0719 0.00%
2018-09-11 0 0.054 0.052 0.056 0.052 0.055 3,300,000 176,960 0.0536 1.080 1.040 1.120 1.040 1.100 165,000 1.0725 1.89%
2018-09-10 0 0.053 0.053 0.056 0.053 0.053 166,500 8,794 0.0528 1.060 1.060 1.120 1.060 1.060 8,325 1.0563 -5.36%
2018-09-07 0 0.056 0.054 0.056 0.054 0.056 550,500 30,023 0.0545 1.120 1.080 1.120 1.080 1.120 27,525 1.0908 0.00%
2018-09-06 0 0.056 0.055 0.057 0.053 0.057 4,040,000 221,710 0.0549 1.120 1.100 1.140 1.060 1.140 202,000 1.0976 -1.75%
2018-09-05 0 0.057 0.057 0.058 0.055 0.057 390,000 22,110 0.0567 1.140 1.140 1.160 1.100 1.140 19,500 1.1338 -1.72%
2018-09-04 0 0.058 0.056 0.058 0.054 0.058 2,980,000 167,231 0.0561 1.160 1.120 1.160 1.080 1.160 149,000 1.1224 1.75%
2018-09-03 0 0.057 0.055 0.057 0.055 0.057 1,311,250 72,152 0.0550 1.140 1.100 1.140 1.100 1.140 65,562 1.1005 -1.72%
2018-08-31 0 0.058 0.056 0.059 0.056 0.058 233,500 13,255 0.0568 1.160 1.120 1.180 1.120 1.160 11,675 1.1353 -1.69%
2018-08-30 0 0.059 0.058 0.060 0.058 0.060 2,040,000 121,530 0.0596 1.180 1.160 1.200 1.160 1.200 102,000 1.1915 -1.67%
2018-08-29 0 0.060 0.059 0.061 0.060 0.060 273,500 16,392 0.0599 1.200 1.180 1.220 1.200 1.200 13,675 1.1987 0.00%
2018-08-28 0 0.060 0.059 0.060 0.059 0.060 770,000 45,730 0.0594 1.200 1.180 1.200 1.180 1.200 38,500 1.1878 0.00%
2018-08-27 0 0.060 0.058 0.060 0.057 0.060 1,518,200 89,221 0.0588 1.200 1.160 1.200 1.140 1.200 75,910 1.1754 0.00%
2018-08-24 0 0.060 0.060 0.063 0.057 0.061 465,000 27,686 0.0595 1.200 1.200 1.260 1.140 1.220 23,250 1.1908 -1.64%
2018-08-23 0 0.061 0.061 0.065 0.059 0.067 1,260,000 77,070 0.0612 1.220 1.220 1.300 1.180 1.340 63,000 1.2233 3.39%
2018-08-22 0 0.059 0.059 0.065 0.059 0.060 90,000 5,360 0.0596 1.180 1.180 1.300 1.180 1.200 4,500 1.1911 -1.67%
2018-08-21 0 0.060 0.059 0.065 0.051 0.067 10,249,000 603,189 0.0589 1.200 1.180 1.300 1.020 1.340 512,450 1.1771 0.00%
2018-08-20 0 0.060 0.059 0.062 0.058 0.060 328,000 19,490 0.0594 1.200 1.180 1.240 1.160 1.200 16,400 1.1884 -3.23%
2018-08-17 0 0.062 0.061 0.062 0.061 0.062 1,617,500 100,150 0.0619 1.240 1.220 1.240 1.220 1.240 80,875 1.2383 -3.13%
2018-08-16 0 0.064 0.061 0.064 0.061 0.068 12,782,500 825,200 0.0646 1.280 1.220 1.280 1.220 1.360 639,125 1.2911 1.59%
2018-08-15 0 0.063 0.063 0.067 0.063 0.070 7,988,500 526,569 0.0659 1.260 1.260 1.340 1.260 1.400 399,425 1.3183 0.00%
2018-08-14 0 0.063 0.062 0.065 0.061 0.070 691,500 44,259 0.0640 1.260 1.240 1.300 1.220 1.400 34,575 1.2801 1.61%
2018-08-13 0 0.062 0.062 0.067 0.062 0.065 558,000 35,010 0.0627 1.240 1.240 1.340 1.240 1.300 27,900 1.2548 -4.62%
2018-08-10 0 0.065 0.064 0.066 0.062 0.068 2,200,750 142,430 0.0647 1.300 1.280 1.320 1.240 1.360 110,038 1.2944 -2.99%
2018-08-09 0 0.067 0.067 0.068 0.065 0.069 1,410,000 92,595 0.0657 1.340 1.340 1.360 1.300 1.380 70,500 1.3134 1.52%
2018-08-08 0 0.066 0.065 0.066 0.063 0.068 1,847,500 119,910 0.0649 1.320 1.300 1.320 1.260 1.360 92,375 1.2981 1.54%
2018-08-07 0 0.065 0.065 0.068 0.062 0.067 1,080,500 70,875 0.0656 1.300 1.300 1.360 1.240 1.340 54,025 1.3119 0.00%
2018-08-06 0 0.065 0.065 0.070 0.064 0.071 2,490,500 166,941 0.0670 1.300 1.300 1.400 1.280 1.420 124,525 1.3406 -9.72%
2018-08-03 0 0.072 0.072 0.073 0.070 0.075 2,482,000 182,309 0.0735 1.440 1.440 1.460 1.400 1.500 124,100 1.4690 0.00%
2018-08-02 0 0.072 0.068 0.072 0.068 0.076 8,673,500 639,158 0.0737 1.440 1.360 1.440 1.360 1.520 433,675 1.4738 -2.70%
2018-08-01 0 0.074 0.074 0.075 0.073 0.076 3,771,000 281,772 0.0747 1.480 1.480 1.500 1.460 1.520 188,550 1.4944 -1.33%
2018-07-31 0 0.075 0.075 0.076 0.073 0.079 9,140,000 699,797 0.0766 1.500 1.500 1.520 1.460 1.580 457,000 1.5313 0.00%
2018-07-30 0 0.075 0.070 0.075 0.065 0.080 6,760,500 500,178 0.0740 1.500 1.400 1.500 1.300 1.600 338,025 1.4797 7.14%
2018-07-27 0 0.070 0.070 0.072 0.058 0.075 22,854,000 1,618,889 0.0708 1.400 1.400 1.440 1.160 1.500 1,142,700 1.4167 18.64%
2018-07-26 0 0.059 0.059 0.062 0.058 0.059 1,419,000 83,172 0.0586 1.180 1.180 1.240 1.160 1.180 70,950 1.1723 -4.84%
2018-07-25 0 0.062 0.059 0.062 0.056 0.062 12,776,500 752,381 0.0589 1.240 1.180 1.240 1.120 1.240 638,825 1.1778 3.33%
2018-07-24 0 0.060 0.059 0.060 0.057 0.060 3,138,000 181,616 0.0579 1.200 1.180 1.200 1.140 1.200 156,900 1.1575 5.26%
2018-07-23 0 0.057 0.057 0.059 0.057 0.060 422,500 24,915 0.0590 1.140 1.140 1.180 1.140 1.200 21,125 1.1794 -3.39%
2018-07-20 0 0.059 0.058 0.060 0.057 0.060 375,000 22,180 0.0591 1.180 1.160 1.200 1.140 1.200 18,750 1.1829 1.72%
2018-07-19 0 0.058 0.057 0.058 0.055 0.059 1,665,000 96,775 0.0581 1.160 1.140 1.160 1.100 1.180 83,250 1.1625 3.57%
2018-07-18 0 0.056 0.056 0.057 0.055 0.060 2,527,500 145,025 0.0574 1.120 1.120 1.140 1.100 1.200 126,375 1.1476 0.00%
2018-07-17 0 0.056 0.056 0.057 0.054 0.058 1,993,000 114,686 0.0575 1.120 1.120 1.140 1.080 1.160 99,650 1.1509 -1.75%
2018-07-16 0 0.057 0.058 0.059 0.054 0.058 1,080,000 61,790 0.0572 1.140 1.160 1.180 1.080 1.160 54,000 1.1443 0.00%
2018-07-13 0 0.057 0.054 0.057 0.054 0.057 5,589,000 309,560 0.0554 1.140 1.080 1.140 1.080 1.140 279,450 1.1077 3.64%
2018-07-12 0 0.055 0.054 0.057 0.053 0.055 2,228,000 119,420 0.0536 1.100 1.080 1.140 1.060 1.100 111,400 1.0720 0.00%
2018-07-11 0 0.055 0.054 0.056 0.053 0.055 180,000 9,780 0.0543 1.100 1.080 1.120 1.060 1.100 9,000 1.0867 -1.79%
2018-07-10 0 0.056 0.055 0.057 0.054 0.058 6,667,500 374,450 0.0562 1.120 1.100 1.140 1.080 1.160 333,375 1.1232 0.00%
2018-07-09 0 0.056 0.056 0.057 0.055 0.058 3,325,000 188,290 0.0566 1.120 1.120 1.140 1.100 1.160 166,250 1.1326 0.00%
2018-07-06 0 0.056 0.055 0.056 0.053 0.057 2,277,500 125,200 0.0550 1.120 1.100 1.120 1.060 1.140 113,875 1.0995 -1.75%
2018-07-05 0 0.057 0.057 0.058 0.055 0.058 1,516,500 84,615 0.0558 1.140 1.140 1.160 1.100 1.160 75,825 1.1159 0.00%
2018-07-04 0 0.057 0.057 0.059 0.056 0.058 775,000 44,180 0.0570 1.140 1.140 1.180 1.120 1.160 38,750 1.1401 -1.72%
2018-07-03 0 0.058 0.057 0.060 0.057 0.058 850,000 48,800 0.0574 1.160 1.140 1.200 1.140 1.160 42,500 1.1482 -1.69%
2018-06-29 0 0.059 0.059 0.060 0.058 0.060 1,982,500 116,210 0.0586 1.180 1.180 1.200 1.160 1.200 99,125 1.1724 0.00%
2018-06-28 0 0.059 0.059 0.062 0.057 0.060 2,109,500 125,004 0.0593 1.180 1.180 1.240 1.140 1.200 105,475 1.1852 -1.67%
2018-06-27 0 0.060 0.060 0.061 0.060 0.060 1,355,000 80,635 0.0595 1.200 1.200 1.220 1.200 1.200 67,750 1.1902 -1.64%
2018-06-26 0 0.061 0.061 0.062 0.060 0.061 1,660,500 101,067 0.0609 1.220 1.220 1.240 1.200 1.220 83,025 1.2173 0.00%
2018-06-25 0 0.061 0.060 0.062 0.061 0.063 2,345,500 144,082 0.0614 1.220 1.200 1.240 1.220 1.260 117,275 1.2286 0.00%
2018-06-22 0 0.061 0.058 0.061 0.061 0.062 1,180,000 72,200 0.0612 1.220 1.160 1.220 1.220 1.240 59,000 1.2237 -1.61%
2018-06-21 0 0.062 0.061 0.062 0.059 0.062 815,000 49,185 0.0603 1.240 1.220 1.240 1.180 1.240 40,750 1.2070 0.00%
2018-06-20 0 0.062 0.062 0.063 0.058 0.063 1,847,000 111,913 0.0606 1.240 1.240 1.260 1.160 1.260 92,350 1.2118 1.64%
2018-06-19 0 0.061 0.061 0.066 0.060 0.066 4,275,750 264,636 0.0619 1.220 1.220 1.320 1.200 1.320 213,788 1.2378 -7.58%
2018-06-15 0 0.066 0.064 0.067 0.060 0.069 13,971,500 897,430 0.0642 1.320 1.280 1.340 1.200 1.380 698,575 1.2847 -4.35%
2018-06-14 0 0.069 0.068 0.069 0.066 0.069 2,508,575 167,508 0.0668 1.380 1.360 1.380 1.320 1.380 125,429 1.3355 1.47%
2018-06-13 0 0.068 0.068 0.071 0.067 0.072 2,761,250 190,083 0.0688 1.360 1.360 1.420 1.340 1.440 138,062 1.3768 -1.45%
2018-06-12 0 0.069 0.069 0.070 0.069 0.071 600,500 41,916 0.0698 1.380 1.380 1.400 1.380 1.420 30,025 1.3960 0.00%
2018-06-11 0 0.069 0.069 0.070 0.069 0.070 2,871,500 199,140 0.0694 1.380 1.380 1.400 1.380 1.400 143,575 1.3870 -2.82%
2018-06-08 0 0.071 0.069 0.072 0.069 0.072 615,000 43,245 0.0703 1.420 1.380 1.440 1.380 1.440 30,750 1.4063 0.00%
2018-06-07 0 0.071 0.069 0.071 0.068 0.071 656,000 45,850 0.0699 1.420 1.380 1.420 1.360 1.420 32,800 1.3979 2.90%
2018-06-06 0 0.069 0.069 0.071 0.065 0.073 1,817,000 126,624 0.0697 1.380 1.380 1.420 1.300 1.460 90,850 1.3938 -1.43%
2018-06-05 0 0.070 0.070 0.073 0.070 0.073 1,090,000 77,740 0.0713 1.400 1.400 1.460 1.400 1.460 54,500 1.4264 -4.11%
2018-06-04 0 0.073 0.071 0.073 0.071 0.073 269,000 19,432 0.0722 1.460 1.420 1.460 1.420 1.460 13,450 1.4448 1.39%
2018-06-01 0 0.072 0.072 0.073 0.071 0.074 300,000 21,980 0.0733 1.440 1.440 1.460 1.420 1.480 15,000 1.4653 0.00%
2018-05-31 0 0.072 0.071 0.072 0.069 0.073 3,472,000 247,075 0.0712 1.440 1.420 1.440 1.380 1.460 173,600 1.4232 4.35%
2018-05-30 0 0.069 0.069 0.070 0.069 0.070 4,147,500 289,990 0.0699 1.380 1.380 1.400 1.380 1.400 207,375 1.3984 -2.82%
2018-05-29 0 0.071 0.071 0.073 0.069 0.073 1,902,000 137,060 0.0721 1.420 1.420 1.460 1.380 1.460 95,100 1.4412 0.00%
2018-05-28 0 0.071 0.071 0.072 0.069 0.072 625,000 44,050 0.0705 1.420 1.420 1.440 1.380 1.440 31,250 1.4096 -1.39%
2018-05-25 0 0.072 0.070 0.072 0.068 0.072 3,782,500 265,468 0.0702 1.440 1.400 1.440 1.360 1.440 189,125 1.4037 2.86%
2018-05-24 0 0.070 0.069 0.070 0.069 0.071 2,556,500 178,572 0.0699 1.400 1.380 1.400 1.380 1.420 127,825 1.3970 -1.41%
2018-05-23 0 0.071 0.071 0.074 0.070 0.074 2,639,000 187,177 0.0709 1.420 1.420 1.480 1.400 1.480 131,950 1.4185 -1.39%
2018-05-21 0 0.072 0.072 0.074 0.072 0.074 2,245,500 162,139 0.0722 1.440 1.440 1.480 1.440 1.480 112,275 1.4441 -1.37%
2018-05-18 0 0.073 0.073 0.075 0.072 0.073 623,000 45,083 0.0724 1.460 1.460 1.500 1.440 1.460 31,150 1.4473 0.00%
2018-05-17 0 0.073 0.072 0.073 0.072 0.076 1,752,000 129,246 0.0738 1.460 1.440 1.460 1.440 1.520 87,600 1.4754 0.00%
2018-05-16 0 0.073 0.073 0.076 0.072 0.078 9,885,000 736,845 0.0745 1.460 1.460 1.520 1.440 1.560 494,250 1.4908 -1.35%
2018-05-15 0 0.074 0.074 0.075 0.073 0.076 1,249,000 92,869 0.0744 1.480 1.480 1.500 1.460 1.520 62,450 1.4871 -5.13%
2018-05-14 0 0.078 0.075 0.078 0.072 0.078 785,000 57,708 0.0735 1.560 1.500 1.560 1.440 1.560 39,250 1.4703 5.41%
2018-05-11 0 0.074 0.073 0.074 0.073 0.076 1,618,000 119,810 0.0740 1.480 1.460 1.480 1.460 1.520 80,900 1.4810 -3.90%
2018-05-10 0 0.077 0.073 0.077 0.073 0.078 925,500 70,314 0.0760 1.540 1.460 1.540 1.460 1.560 46,275 1.5195 5.48%
2018-05-09 0 0.073 0.073 0.076 0.073 0.075 2,880,000 211,470 0.0734 1.460 1.460 1.520 1.460 1.500 144,000 1.4685 -5.19%
2018-05-08 0 0.077 0.077 0.078 0.076 0.079 1,030,500 80,631 0.0782 1.540 1.540 1.560 1.520 1.580 51,525 1.5649 -1.28%
2018-05-07 0 0.078 0.075 0.078 0.072 0.078 1,535,000 113,925 0.0742 1.560 1.500 1.560 1.440 1.560 76,750 1.4844 4.00%
2018-05-04 0 0.075 0.075 0.078 0.074 0.082 8,275,000 647,676 0.0783 1.500 1.500 1.560 1.480 1.640 413,750 1.5654 -7.41%
2018-05-03 0 0.081 0.077 0.081 0.072 0.081 6,004,000 454,064 0.0756 1.620 1.540 1.620 1.440 1.620 300,200 1.5125 12.50%
2018-05-02 0 0.072 0.072 0.073 0.072 0.074 1,555,000 113,077 0.0727 1.440 1.440 1.460 1.440 1.480 77,750 1.4544 0.00%
2018-04-30 0 0.072 0.071 0.072 0.072 0.072 2,036,250 146,331 0.0719 1.440 1.420 1.440 1.440 1.440 101,812 1.4373 1.41%
2018-04-27 0 0.071 0.071 0.072 0.068 0.071 2,806,500 195,383 0.0696 1.420 1.420 1.440 1.360 1.420 140,325 1.3924 1.43%
2018-04-26 0 0.070 0.070 0.071 0.070 0.071 1,415,000 99,799 0.0705 1.400 1.400 1.420 1.400 1.420 70,750 1.4106 -1.41%
2018-04-25 0 0.071 0.071 0.073 0.068 0.072 3,114,500 222,150 0.0713 1.420 1.420 1.460 1.360 1.440 155,725 1.4266 1.43%
2018-04-24 0 0.070 0.070 0.072 0.070 0.070 721,000 50,465 0.0700 1.400 1.400 1.440 1.400 1.400 36,050 1.3999 0.00%
2018-04-23 0 0.070 0.070 0.071 0.069 0.072 771,500 54,261 0.0703 1.400 1.400 1.420 1.380 1.440 38,575 1.4066 0.00%
2018-04-20 0 0.070 0.070 0.072 0.070 0.073 1,080,000 76,990 0.0713 1.400 1.400 1.440 1.400 1.460 54,000 1.4257 -2.78%
2018-04-19 0 0.072 0.071 0.072 0.069 0.073 6,991,500 495,702 0.0709 1.440 1.420 1.440 1.380 1.460 349,575 1.4180 0.00%
2018-04-18 0 0.072 0.071 0.073 0.072 0.073 668,000 48,063 0.0720 1.440 1.420 1.460 1.440 1.460 33,400 1.4390 -1.37%
2018-04-17 0 0.073 0.073 0.074 0.073 0.076 1,567,500 116,592 0.0744 1.460 1.460 1.480 1.460 1.520 78,375 1.4876 0.00%
2018-04-16 0 0.073 0.072 0.073 0.068 0.075 2,807,500 202,355 0.0721 1.460 1.440 1.460 1.360 1.500 140,375 1.4415 -5.19%
2018-04-13 0 0.077 0.076 0.079 0.074 0.077 1,034,000 77,988 0.0754 1.540 1.520 1.580 1.480 1.540 51,700 1.5085 1.32%
2018-04-12 0 0.076 0.076 0.080 0.074 0.080 3,263,000 252,945 0.0775 1.520 1.520 1.600 1.480 1.600 163,150 1.5504 0.00%
2018-04-11 0 0.076 0.075 0.080 0.070 0.078 2,510,000 190,970 0.0761 1.520 1.500 1.600 1.400 1.560 125,500 1.5217 -2.56%
2018-04-10 0 0.078 0.077 0.078 0.068 0.080 3,050,500 227,421 0.0746 1.560 1.540 1.560 1.360 1.600 152,525 1.4910 5.41%
2018-04-09 0 0.074 0.074 0.078 0.074 0.078 1,236,500 94,025 0.0760 1.480 1.480 1.560 1.480 1.560 61,825 1.5208 -5.13%
2018-04-06 0 0.078 0.077 0.080 0.077 0.084 1,267,800 101,807 0.0803 1.560 1.540 1.600 1.540 1.680 63,390 1.6060 1.30%
2018-04-04 0 0.077 0.077 0.080 0.077 0.080 1,530,000 120,915 0.0790 1.540 1.540 1.600 1.540 1.600 76,500 1.5806 -2.53%
2018-04-03 0 0.079 0.076 0.079 0.073 0.080 1,025,000 79,000 0.0771 1.580 1.520 1.580 1.460 1.600 51,250 1.5415 8.22%
2018-03-29 0 0.073 0.073 0.078 0.073 0.076 2,341,000 173,660 0.0742 1.460 1.460 1.560 1.460 1.520 117,050 1.4836 -2.67%
2018-03-28 0 0.075 0.074 0.076 0.075 0.081 1,906,000 145,301 0.0762 1.500 1.480 1.520 1.500 1.620 95,300 1.5247 -1.32%
2018-03-27 0 0.076 0.076 0.081 0.076 0.081 1,666,000 130,320 0.0782 1.520 1.520 1.620 1.520 1.620 83,300 1.5645 -5.00%
2018-03-26 0 0.080 0.080 0.081 0.076 0.085 1,795,000 143,630 0.0800 1.600 1.600 1.620 1.520 1.700 89,750 1.6003 3.90%
2018-03-23 0 0.077 0.077 0.079 0.073 0.081 3,049,000 233,368 0.0765 1.540 1.540 1.580 1.460 1.620 152,450 1.5308 -3.75%
2018-03-22 0 0.080 0.079 0.080 0.078 0.085 6,716,500 538,588 0.0802 1.600 1.580 1.600 1.560 1.700 335,825 1.6038 -5.88%
2018-03-21 0 0.085 0.085 0.086 0.083 0.087 2,764,000 234,828 0.0850 1.700 1.700 1.720 1.660 1.740 138,200 1.6992 1.19%
2018-03-20 0 0.084 0.083 0.084 0.083 0.087 2,067,800 175,386 0.0848 1.680 1.660 1.680 1.660 1.740 103,390 1.6964 -1.18%
2018-03-19 0 0.085 0.085 0.087 0.084 0.086 2,371,500 201,856 0.0851 1.700 1.700 1.740 1.680 1.720 118,575 1.7023 -1.16%
2018-03-16 0 0.086 0.086 0.088 0.086 0.090 2,036,000 178,316 0.0876 1.720 1.720 1.760 1.720 1.800 101,800 1.7516 -1.15%
2018-03-15 0 0.087 0.087 0.090 0.085 0.088 5,610,000 487,035 0.0868 1.740 1.740 1.800 1.700 1.760 280,500 1.7363 -2.25%
2018-03-14 0 0.089 0.088 0.090 0.088 0.090 1,474,000 131,615 0.0893 1.780 1.760 1.800 1.760 1.800 73,700 1.7858 -1.11%
2018-03-13 0 0.090 0.090 0.091 0.089 0.095 1,496,500 137,676 0.0920 1.800 1.800 1.820 1.780 1.900 74,825 1.8400 0.00%
2018-03-12 0 0.090 0.090 0.091 0.088 0.095 3,086,500 281,055 0.0911 1.800 1.800 1.820 1.760 1.900 154,325 1.8212 2.27%
2018-03-09 0 0.088 0.088 0.091 0.088 0.091 3,622,528 326,027 0.0900 1.760 1.760 1.820 1.760 1.820 181,126 1.8000 0.00%
2018-03-08 0 0.088 0.087 0.088 0.087 0.089 2,294,000 200,660 0.0875 1.760 1.740 1.760 1.740 1.780 114,700 1.7494 1.15%
2018-03-07 0 0.087 0.087 0.088 0.086 0.089 1,700,000 148,205 0.0872 1.740 1.740 1.760 1.720 1.780 85,000 1.7436 -1.14%
2018-03-06 0 0.088 0.087 0.090 0.086 0.090 1,389,750 123,593 0.0889 1.760 1.740 1.800 1.720 1.800 69,488 1.7786 2.33%
2018-03-05 0 0.086 0.086 0.087 0.086 0.088 1,381,000 119,827 0.0868 1.720 1.720 1.740 1.720 1.760 69,050 1.7354 -3.37%
2018-03-02 0 0.089 0.088 0.089 0.087 0.091 640,000 56,520 0.0883 1.780 1.760 1.780 1.740 1.820 32,000 1.7663 -2.20%
2018-03-01 0 0.091 0.090 0.091 0.088 0.092 2,703,000 242,169 0.0896 1.820 1.800 1.820 1.760 1.840 135,150 1.7919 -2.15%
2018-02-28 0 0.093 0.088 0.093 0.085 0.093 3,091,500 278,755 0.0902 1.860 1.760 1.860 1.700 1.860 154,575 1.8034 3.33%
2018-02-27 0 0.090 0.088 0.090 0.088 0.093 4,099,000 376,612 0.0919 1.800 1.760 1.800 1.760 1.860 204,950 1.8376 -3.23%
2018-02-26 0 0.093 0.093 0.094 0.088 0.094 4,181,000 386,689 0.0925 1.860 1.860 1.880 1.760 1.880 209,050 1.8497 3.33%
2018-02-23 0 0.090 0.091 0.092 0.086 0.093 4,680,000 422,565 0.0903 1.800 1.820 1.840 1.720 1.860 234,000 1.8058 4.65%
2018-02-22 0 0.086 0.086 0.088 0.085 0.091 3,297,500 293,176 0.0889 1.720 1.720 1.760 1.700 1.820 164,875 1.7782 1.18%
2018-02-21 0 0.085 0.085 0.089 0.083 0.092 6,628,000 585,128 0.0883 1.700 1.700 1.780 1.660 1.840 331,400 1.7656 -1.16%
2018-02-20 0 0.086 0.085 0.088 0.083 0.092 1,771,250 150,952 0.0852 1.720 1.700 1.760 1.660 1.840 88,562 1.7045 1.18%
2018-02-15 0 0.085 0.085 0.087 0.081 0.087 714,000 60,210 0.0843 1.700 1.700 1.740 1.620 1.740 35,700 1.6866 0.00%
2018-02-14 0 0.085 0.085 0.088 0.083 0.086 3,837,500 321,786 0.0839 1.700 1.700 1.760 1.660 1.720 191,875 1.6771 1.19%
2018-02-13 0 0.084 0.084 0.087 0.084 0.088 4,079,000 350,278 0.0859 1.680 1.680 1.740 1.680 1.760 203,950 1.7175 -4.55%
2018-02-12 0 0.088 0.084 0.089 0.082 0.095 4,334,000 393,813 0.0909 1.760 1.680 1.780 1.640 1.900 216,700 1.8173 3.53%
2018-02-09 0 0.085 0.084 0.085 0.080 0.087 6,687,000 553,136 0.0827 1.700 1.680 1.700 1.600 1.740 334,350 1.6544 -3.41%
2018-02-08 0 0.088 0.087 0.088 0.083 0.093 13,085,000 1,154,780 0.0883 1.760 1.740 1.760 1.660 1.860 654,250 1.7650 4.76%
2018-02-07 0 0.084 0.084 0.085 0.083 0.087 4,252,500 359,385 0.0845 1.680 1.680 1.700 1.660 1.740 212,625 1.6902 1.20%
2018-02-06 0 0.083 0.083 0.085 0.083 0.089 9,151,000 777,120 0.0849 1.660 1.660 1.700 1.660 1.780 457,550 1.6984 -2.35%
2018-02-05 0 0.085 0.082 0.087 0.085 0.093 10,385,500 920,857 0.0887 1.700 1.640 1.740 1.700 1.860 519,275 1.7734 -8.60%
2018-02-02 0 0.093 0.093 0.095 0.092 0.100 6,745,000 629,344 0.0933 1.860 1.860 1.900 1.840 2.000 337,250 1.8661 -4.12%
2018-02-01 0 0.097 0.095 0.097 0.094 0.097 988,500 93,547 0.0946 1.940 1.900 1.940 1.880 1.940 49,425 1.8927 2.11%
2018-01-31 0 0.095 0.094 0.097 0.091 0.095 2,497,500 236,065 0.0945 1.900 1.880 1.940 1.820 1.900 124,875 1.8904 -2.06%
2018-01-30 0 0.097 0.095 0.097 0.094 0.099 3,946,500 379,798 0.0962 1.940 1.900 1.940 1.880 1.980 197,325 1.9247 5.43%
2018-01-29 0 0.092 0.092 0.094 0.090 0.096 10,170,000 946,505 0.0931 1.840 1.840 1.880 1.800 1.920 508,500 1.8614 -5.15%
2018-01-26 0 0.097 0.096 0.097 0.097 0.100 10,611,000 1,043,719 0.0984 1.940 1.920 1.940 1.940 2.000 530,550 1.9672 -2.02%
2018-01-25 0 0.099 0.099 0.100 0.098 0.104 22,211,500 2,220,431 0.1000 1.980 1.980 2.000 1.960 2.080 1,110,575 1.9994 -4.81%
2018-01-24 0 0.104 0.103 0.105 0.102 0.106 10,703,000 1,107,006 0.1034 2.080 2.060 2.100 2.040 2.120 535,150 2.0686 -1.89%
2018-01-23 0 0.106 0.106 0.107 0.105 0.108 4,213,500 444,276 0.1054 2.120 2.120 2.140 2.100 2.160 210,675 2.1088 0.00%
2018-01-22 0 0.106 0.105 0.106 0.105 0.108 7,463,500 788,815 0.1057 2.120 2.100 2.120 2.100 2.160 373,175 2.1138 -0.93%
2018-01-19 0 0.107 0.106 0.107 0.105 0.110 7,614,000 815,807 0.1071 2.140 2.120 2.140 2.100 2.200 380,700 2.1429 -2.73%
2018-01-18 0 0.110 0.109 0.112 0.108 0.118 12,277,500 1,351,429 0.1101 2.200 2.180 2.240 2.160 2.360 613,875 2.2015 0.00%
2018-01-17 0 0.110 0.109 0.110 0.108 0.112 8,799,490 966,578 0.1098 2.200 2.180 2.200 2.160 2.240 439,974 2.1969 0.00%
2018-01-16 0 0.110 0.111 0.112 0.109 0.112 6,954,500 765,309 0.1100 2.200 2.220 2.240 2.180 2.240 347,725 2.2009 -1.79%
2018-01-15 0 0.112 0.110 0.112 0.110 0.120 4,780,500 544,955 0.1140 2.240 2.200 2.240 2.200 2.400 239,025 2.2799 -3.45%
2018-01-12 0 0.116 0.115 0.116 0.109 0.130 44,392,900 5,276,229 0.1189 2.320 2.300 2.320 2.180 2.600 2,219,645 2.3771 6.42%
2018-01-11 0 0.109 0.109 0.111 0.109 0.111 2,149,600 235,857 0.1097 2.180 2.180 2.220 2.180 2.220 107,480 2.1944 -1.80%
2018-01-10 0 0.111 0.111 0.112 0.110 0.118 17,759,000 2,012,624 0.1133 2.220 2.220 2.240 2.200 2.360 887,950 2.2666 1.83%
2018-01-09 0 0.109 0.109 0.110 0.105 0.111 3,802,500 415,045 0.1092 2.180 2.180 2.200 2.100 2.220 190,125 2.1830 0.00%
2018-01-08 0 0.109 0.109 0.110 0.109 0.113 5,614,500 620,218 0.1105 2.180 2.180 2.200 2.180 2.260 280,725 2.2093 -1.80%
2018-01-05 0 0.111 0.111 0.112 0.110 0.114 6,791,000 755,065 0.1112 2.220 2.220 2.240 2.200 2.280 339,550 2.2237 -0.89%
2018-01-04 0 0.112 0.112 0.113 0.105 0.116 8,201,500 922,465 0.1125 2.240 2.240 2.260 2.100 2.320 410,075 2.2495 0.00%
2018-01-03 0 0.112 0.110 0.111 0.108 0.113 6,498,850 713,384 0.1098 2.240 2.200 2.220 2.160 2.260 324,942 2.1954 0.00%
2018-01-02 0 0.112 0.111 0.112 0.110 0.118 8,762,500 984,891 0.1124 2.240 2.220 2.240 2.200 2.360 438,125 2.2480 0.00%
2017-12-29 0 0.112 0.110 0.113 0.104 0.125 36,574,500 4,151,953 0.1135 2.240 2.200 2.260 2.080 2.500 1,828,725 2.2704 6.67%
2017-12-28 0 0.105 0.104 0.105 0.103 0.109 5,900,500 619,922 0.1051 2.100 2.080 2.100 2.060 2.180 295,025 2.1013 -0.94%
2017-12-27 0 0.106 0.106 0.107 0.105 0.111 6,037,500 643,010 0.1065 2.120 2.120 2.140 2.100 2.220 301,875 2.1301 -0.93%
2017-12-22 0 0.107 0.105 0.106 0.106 0.110 3,787,500 407,397 0.1076 2.140 2.100 2.120 2.120 2.200 189,375 2.1513 -0.93%
2017-12-21 0 0.108 0.109 0.110 0.106 0.114 3,510,000 387,061 0.1103 2.160 2.180 2.200 2.120 2.280 175,500 2.2055 -0.92%
2017-12-20 0 0.109 0.109 0.111 0.108 0.115 9,650,000 1,071,357 0.1110 2.180 2.180 2.220 2.160 2.300 482,500 2.2204 -2.68%
2017-12-19 0 0.112 0.108 0.112 0.104 0.115 18,410,750 2,027,831 0.1101 2.240 2.160 2.240 2.080 2.300 920,538 2.2029 7.69%
2017-12-18 0 0.104 0.104 0.106 0.102 0.113 15,446,000 1,651,584 0.1069 2.080 2.080 2.120 2.040 2.260 772,300 2.1385 1.96%
2017-12-15 0 0.102 0.102 0.103 0.100 0.105 10,460,766 1,074,458 0.1027 2.040 2.040 2.060 2.000 2.100 523,038 2.0543 -5.56%
2017-12-14 0 0.108 0.108 0.109 0.105 0.110 9,017,000 963,881 0.1069 2.160 2.160 2.180 2.100 2.200 450,850 2.1379 -1.82%
2017-12-13 0 0.110 0.109 0.110 0.108 0.114 11,053,000 1,216,819 0.1101 2.200 2.180 2.200 2.160 2.280 552,650 2.2018 -1.79%
2017-12-12 0 0.112 0.111 0.112 0.111 0.116 12,609,500 1,417,644 0.1124 2.240 2.220 2.240 2.220 2.320 630,475 2.2485 -2.61%
2017-12-11 0 0.115 0.113 0.115 0.113 0.123 18,561,500 2,151,516 0.1159 2.300 2.260 2.300 2.260 2.460 928,075 2.3183 -4.17%
2017-12-08 0 0.120 0.119 0.122 0.109 0.134 91,232,028 10,869,295 0.1191 2.400 2.380 2.440 2.180 2.680 4,561,601 2.3828 -6.25%
2017-12-07 0 0.128 0.127 0.128 0.125 0.135 20,530,500 2,638,969 0.1285 2.560 2.540 2.560 2.500 2.700 1,026,525 2.5708 -1.54%
2017-12-06 0 0.130 0.130 0.133 0.130 0.144 28,949,500 3,886,024 0.1342 2.600 2.600 2.660 2.600 2.880 1,447,475 2.6847 -3.70%
2017-12-05 0 0.135 0.135 0.136 0.132 0.153 44,097,028 6,329,956 0.1435 2.700 2.700 2.720 2.640 3.060 2,204,851 2.8709 -0.74%
2017-12-04 0 0.136 0.136 0.137 0.133 0.149 33,540,964 4,623,964 0.1379 2.720 2.720 2.740 2.660 2.980 1,677,048 2.7572 -6.21%
2017-12-01 0 0.145 0.146 0.148 0.142 0.166 54,544,500 8,330,796 0.1527 2.900 2.920 2.960 2.840 3.320 2,727,225 3.0547 -11.04%
2017-11-30 0 0.163 0.162 0.163 0.123 0.184 237,619,650 37,990,999 0.1599 3.260 3.240 3.260 2.460 3.680 11,880,982 3.1976 25.38%
2017-11-29 0 0.130 0.130 0.131 0.130 0.165 109,769,500 15,141,814 0.1379 2.600 2.600 2.620 2.600 3.300 5,488,475 2.7588 -23.98%
2017-11-28 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 3.420 - - - - 0 - 0.00%
2017-11-17 1 0.171 0.170 0.171 0.164 0.180 106,193,000 18,443,897 0.1737 3.420 3.400 3.420 3.280 3.600 5,309,650 3.4737 4.27%
2017-11-16 0 0.164 0.163 0.165 0.132 0.168 253,516,500 38,514,983 0.1519 3.280 3.260 3.300 2.640 3.360 12,675,825 3.0385 12.33%
2017-11-15 1 0.146 0.144 0.147 0.120 0.148 239,418,964 32,630,774 0.1363 2.920 2.880 2.940 2.400 2.960 11,970,948 2.7258 23.73%
2017-11-14 0 0.118 0.118 0.119 0.102 0.125 84,033,750 9,660,741 0.1150 2.360 2.360 2.380 2.040 2.500 4,201,688 2.2993 7.27%
2017-11-13 0 0.110 0.107 0.108 0.090 0.113 84,433,250 8,731,967 0.1034 2.200 2.140 2.160 1.800 2.260 4,221,662 2.0684 18.28%
2017-11-10 0 0.093 0.093 0.094 0.089 0.102 28,123,223 2,627,240 0.0934 1.860 1.860 1.880 1.780 2.040 1,406,161 1.8684 1.09%
2017-11-09 0 0.092 0.091 0.092 0.090 0.094 12,327,000 1,136,341 0.0922 1.840 1.820 1.840 1.800 1.880 616,350 1.8437 3.37%
2017-11-08 0 0.089 0.089 0.090 0.089 0.093 8,835,500 794,861 0.0900 1.780 1.780 1.800 1.780 1.860 441,775 1.7992 -2.20%
2017-11-07 0 0.091 0.090 0.091 0.090 0.094 13,174,500 1,199,529 0.0910 1.820 1.800 1.820 1.800 1.880 658,725 1.8210 -3.19%
2017-11-06 0 0.094 0.093 0.094 0.090 0.098 14,186,000 1,307,345 0.0922 1.880 1.860 1.880 1.800 1.960 709,300 1.8431 -3.09%
2017-11-03 0 0.097 0.096 0.098 0.095 0.102 19,021,750 1,864,404 0.0980 1.940 1.920 1.960 1.900 2.040 951,088 1.9603 2.11%
2017-11-02 0 0.095 0.095 0.098 0.095 0.102 13,297,500 1,309,382 0.0985 1.900 1.900 1.960 1.900 2.040 664,875 1.9694 0.00%
2017-11-01 0 0.095 0.095 0.098 0.094 0.104 22,464,250 2,236,657 0.0996 1.900 1.900 1.960 1.880 2.080 1,123,212 1.9913 -4.04%
2017-10-31 0 0.099 0.098 0.099 0.085 0.110 94,105,500 9,351,399 0.0994 1.980 1.960 1.980 1.700 2.200 4,705,275 1.9874 15.12%
2017-10-30 0 0.086 0.085 0.088 0.085 0.094 26,157,500 2,260,908 0.0864 1.720 1.700 1.760 1.700 1.880 1,307,875 1.7287 -4.44%
2017-10-27 0 0.090 0.090 0.091 0.090 0.095 18,293,500 1,687,473 0.0922 1.800 1.800 1.820 1.800 1.900 914,675 1.8449 -6.25%
2017-10-26 0 0.096 0.094 0.096 0.094 0.098 14,033,473 1,333,592 0.0950 1.920 1.880 1.920 1.880 1.960 701,674 1.9006 -1.03%
2017-10-25 0 0.097 0.098 0.099 0.094 0.102 26,944,464 2,615,643 0.0971 1.940 1.960 1.980 1.880 2.040 1,347,223 1.9415 -3.00%
2017-10-24 0 0.100 0.100 0.101 0.099 0.105 18,557,000 1,871,531 0.1009 2.000 2.000 2.020 1.980 2.100 927,850 2.0171 -2.91%
2017-10-23 0 0.103 0.103 0.104 0.102 0.106 13,967,000 1,438,929 0.1030 2.060 2.060 2.080 2.040 2.120 698,350 2.0605 -2.83%
2017-10-20 0 0.106 0.104 0.106 0.104 0.110 15,292,500 1,616,644 0.1057 2.120 2.080 2.120 2.080 2.200 764,625 2.1143 1.92%
2017-10-19 0 0.104 0.104 0.106 0.103 0.115 18,552,500 2,007,790 0.1082 2.080 2.080 2.120 2.060 2.300 927,625 2.1644 -3.70%
2017-10-18 0 0.108 0.108 0.109 0.102 0.118 50,476,000 5,500,819 0.1090 2.160 2.160 2.180 2.040 2.360 2,523,800 2.1796 1.89%
2017-10-17 0 0.106 0.105 0.107 0.105 0.113 44,347,500 4,779,205 0.1078 2.120 2.100 2.140 2.100 2.260 2,217,375 2.1553 -6.19%
2017-10-16 0 0.113 0.113 0.114 0.111 0.119 46,569,500 5,309,434 0.1140 2.260 2.260 2.280 2.220 2.380 2,328,475 2.2802 -3.42%
2017-10-13 0 0.117 0.115 0.117 0.113 0.127 66,922,000 8,023,707 0.1199 2.340 2.300 2.340 2.260 2.540 3,346,100 2.3979 0.86%
2017-10-12 0 0.116 0.115 0.116 0.115 0.123 43,129,255 5,102,836 0.1183 2.320 2.300 2.320 2.300 2.460 2,156,463 2.3663 0.87%
2017-10-11 0 0.115 0.114 0.115 0.112 0.136 173,075,245 21,667,606 0.1252 2.300 2.280 2.300 2.240 2.720 8,653,762 2.5038 -2.54%
2017-10-10 0 0.118 0.118 0.119 0.091 0.148 692,276,250 78,978,882 0.1141 2.360 2.360 2.380 1.820 2.960 34,613,812 2.2817 -41.00%
2017-10-09 0 0.010 - 0.010 0.010 0.010 60,650,000 421,830 0.0070 4.000 - 4.000 4.000 4.000 151,625 2.7821 0.00%
2017-10-06 0 0.010 - 0.010 0.010 0.010 17,930,000 137,330 0.0077 4.000 - 4.000 4.000 4.000 44,825 3.0637 0.00%
2017-10-04 0 0.010 - 0.010 0.010 0.010 21,360,000 165,340 0.0077 4.000 - 4.000 4.000 4.000 53,400 3.0963 0.00%
2017-10-03 0 0.010 - 0.010 0.010 0.010 35,250,000 315,060 0.0089 4.000 - 4.000 4.000 4.000 88,125 3.5751 0.00%
2017-09-29 0 0.010 - 0.010 0.010 0.010 14,480,000 95,020 0.0066 4.000 - 4.000 4.000 4.000 36,200 2.6249 0.00%
2017-09-28 0 0.010 - 0.010 0.010 0.010 9,140,000 61,600 0.0067 4.000 - 4.000 4.000 4.000 22,850 2.6958 0.00%
2017-09-27 0 0.010 - 0.010 0.010 0.010 6,240,000 48,860 0.0078 4.000 - 4.000 4.000 4.000 15,600 3.1321 0.00%
2017-09-26 0 0.010 - 0.010 0.010 0.010 12,180,000 109,520 0.0090 4.000 - 4.000 4.000 4.000 30,450 3.5967 0.00%
2017-09-25 0 0.010 - 0.010 0.010 0.010 18,090,000 116,500 0.0064 4.000 - 4.000 4.000 4.000 45,225 2.5760 0.00%
2017-09-22 0 0.010 - 0.010 0.010 0.010 1,820,000 18,200 0.0100 4.000 - 4.000 4.000 4.000 4,550 4.0000 0.00%
2017-09-21 0 0.010 - 0.010 0.010 0.010 4,000,000 37,800 0.0095 4.000 - 4.000 4.000 4.000 10,000 3.7800 0.00%
2017-09-20 0 0.010 - 0.010 0.010 0.010 1,410,000 14,100 0.0100 4.000 - 4.000 4.000 4.000 3,525 4.0000 0.00%
2017-09-19 0 0.010 - 0.010 0.010 0.010 1,900,000 17,540 0.0092 4.000 - 4.000 4.000 4.000 4,750 3.6926 0.00%
2017-09-18 0 0.010 - 0.010 0.010 0.010 19,780,000 150,200 0.0076 4.000 - 4.000 4.000 4.000 49,450 3.0374 0.00%
2017-09-15 0 0.010 - 0.010 0.010 0.010 14,940,000 98,340 0.0066 4.000 - 4.000 4.000 4.000 37,350 2.6329 0.00%
2017-09-14 0 0.010 - 0.010 0.010 0.010 21,740,000 152,680 0.0070 4.000 - 4.000 4.000 4.000 54,350 2.8092 0.00%
2017-09-13 0 0.010 - 0.010 0.010 0.010 91,660,000 551,100 0.0060 4.000 - 4.000 4.000 4.000 229,150 2.4050 0.00%
2017-09-12 0 0.010 - 0.010 0.010 0.010 48,350,000 302,220 0.0063 4.000 - 4.000 4.000 4.000 120,875 2.5003 0.00%
2017-09-11 0 0.010 - 0.010 0.010 0.010 7,020,000 65,800 0.0094 4.000 - 4.000 4.000 4.000 17,550 3.7493 0.00%
2017-09-08 0 0.010 - 0.010 0.010 0.010 24,640,000 207,100 0.0084 4.000 - 4.000 4.000 4.000 61,600 3.3620 0.00%
2017-09-07 0 0.010 - 0.010 0.010 0.010 104,260,000 779,920 0.0075 4.000 - 4.000 4.000 4.000 260,650 2.9922 0.00%
2017-09-06 0 0.010 - 0.010 0.010 0.010 92,120,000 665,950 0.0072 4.000 - 4.000 4.000 4.000 230,300 2.8917 0.00%
2017-09-05 0 0.010 - 0.010 0.010 0.010 150,090,000 1,121,770 0.0075 4.000 - 4.000 4.000 4.000 375,225 2.9896 0.00%
2017-09-04 0 0.010 - 0.010 0.010 0.010 89,910,000 644,530 0.0072 4.000 - 4.000 4.000 4.000 224,775 2.8674 0.00%
2017-09-01 0 0.010 - 0.010 0.010 0.010 28,970,000 225,950 0.0078 4.000 - 4.000 4.000 4.000 72,425 3.1198 0.00%
2017-08-31 0 0.010 - 0.010 0.010 0.010 62,460,000 438,840 0.0070 4.000 - 4.000 4.000 4.000 156,150 2.8104 0.00%
2017-08-30 0 0.010 - 0.010 0.010 0.010 22,400,000 165,480 0.0074 4.000 - 4.000 4.000 4.000 56,000 2.9550 0.00%
2017-08-29 0 0.010 - 0.010 0.010 0.010 20,280,000 176,900 0.0087 4.000 - 4.000 4.000 4.000 50,700 3.4892 0.00%
2017-08-28 0 0.010 - 0.010 0.010 0.010 18,450,000 165,940 0.0090 4.000 - 4.000 4.000 4.000 46,125 3.5976 0.00%
2017-08-25 0 0.010 - 0.010 0.010 0.010 25,870,000 222,900 0.0086 4.000 - 4.000 4.000 4.000 64,675 3.4465 0.00%
2017-08-24 0 0.010 - 0.010 0.010 0.010 22,730,000 186,550 0.0082 4.000 - 4.000 4.000 4.000 56,825 3.2829 0.00%
2017-08-22 0 0.010 - 0.010 0.010 0.010 7,880,000 61,700 0.0078 4.000 - 4.000 4.000 4.000 19,700 3.1320 0.00%
2017-08-21 0 0.010 - 0.010 0.010 0.010 85,690,000 697,580 0.0081 4.000 - 4.000 4.000 4.000 214,225 3.2563 0.00%
2017-08-18 0 0.010 - 0.010 0.010 0.010 2,020,000 20,200 0.0100 4.000 - 4.000 4.000 4.000 5,050 4.0000 0.00%
2017-08-17 0 0.010 - 0.010 0.010 0.010 4,290,000 41,900 0.0098 4.000 - 4.000 4.000 4.000 10,725 3.9068 0.00%
2017-08-16 0 0.010 - 0.010 0.010 0.010 6,210,000 52,500 0.0085 4.000 - 4.000 4.000 4.000 15,525 3.3816 0.00%
2017-08-15 0 0.010 - 0.010 0.010 0.010 15,070,000 122,080 0.0081 4.000 - 4.000 4.000 4.000 37,675 3.2403 0.00%
2017-08-14 0 0.010 - 0.010 0.010 0.010 23,460,000 199,930 0.0085 4.000 - 4.000 4.000 4.000 58,650 3.4089 0.00%
2017-08-11 0 0.010 - 0.010 0.010 0.010 68,720,000 524,500 0.0076 4.000 - 4.000 4.000 4.000 171,800 3.0530 0.00%
2017-08-10 0 0.010 - 0.010 0.010 0.010 18,615,000 178,060 0.0096 4.000 - 4.000 4.000 4.000 46,538 3.8262 0.00%
2017-08-09 0 0.010 - 0.010 0.010 0.010 58,310,000 413,950 0.0071 4.000 - 4.000 4.000 4.000 145,775 2.8397 0.00%
2017-08-08 0 0.010 - 0.010 0.010 0.010 27,180,000 251,860 0.0093 4.000 - 4.000 4.000 4.000 67,950 3.7065 0.00%
2017-08-07 0 0.010 - 0.010 0.010 0.010 48,120,000 403,800 0.0084 4.000 - 4.000 4.000 4.000 120,300 3.3566 0.00%
2017-08-04 0 0.010 - 0.010 0.010 0.010 117,220,000 988,660 0.0084 4.000 - 4.000 4.000 4.000 293,050 3.3737 0.00%
2017-08-03 0 0.010 - 0.010 0.010 0.010 74,830,000 633,220 0.0085 4.000 - 4.000 4.000 4.000 187,075 3.3848 0.00%
2017-08-02 0 0.010 - 0.010 0.010 0.010 106,150,000 901,550 0.0085 4.000 - 4.000 4.000 4.000 265,375 3.3973 0.00%
2017-08-01 0 0.010 - 0.010 0.010 0.010 65,290,000 545,960 0.0084 4.000 - 4.000 4.000 4.000 163,225 3.3448 0.00%
2017-07-31 0 0.010 - 0.010 0.010 0.010 75,200,000 672,280 0.0089 4.000 - 4.000 4.000 4.000 188,000 3.5760 0.00%
2017-07-28 0 0.010 - 0.010 0.010 0.010 21,004,999 184,629 0.0088 4.000 - 4.000 4.000 4.000 52,512 3.5159 0.00%
2017-07-27 0 0.010 - 0.010 0.010 0.010 71,510,000 653,060 0.0091 4.000 - 4.000 4.000 4.000 178,775 3.6530 0.00%
2017-07-26 0 0.010 - 0.010 0.010 0.010 38,790,000 328,020 0.0085 4.000 - 4.000 4.000 4.000 96,975 3.3825 0.00%
2017-07-25 0 0.010 - 0.010 0.010 0.010 47,020,000 411,360 0.0087 4.000 - 4.000 4.000 4.000 117,550 3.4994 0.00%
2017-07-24 0 0.010 - 0.010 0.010 0.010 31,900,000 298,000 0.0093 4.000 - 4.000 4.000 4.000 79,750 3.7367 0.00%
2017-07-21 0 0.010 - 0.010 0.010 0.010 78,259,999 741,759 0.0095 4.000 - 4.000 4.000 4.000 195,650 3.7913 0.00%
2017-07-20 0 0.010 - 0.010 0.010 0.010 178,119,997 1,615,069 0.0091 4.000 - 4.000 4.000 4.000 445,300 3.6269 0.00%
2017-07-19 0 0.010 - 0.010 0.010 0.010 160,250,000 1,505,010 0.0094 4.000 - 4.000 4.000 4.000 400,625 3.7567 0.00%
2017-07-18 0 0.010 - 0.010 0.010 0.010 241,040,000 2,198,750 0.0091 4.000 - 4.000 4.000 4.000 602,600 3.6488 0.00%
2017-07-17 0 0.010 - 0.010 0.010 0.010 91,420,000 829,240 0.0091 4.000 - 4.000 4.000 4.000 228,550 3.6283 0.00%
2017-07-14 0 0.010 - 0.010 0.010 0.010 82,115,000 739,010 0.0090 4.000 - 4.000 4.000 4.000 205,288 3.5999 0.00%
2017-07-13 0 0.010 - 0.010 0.010 0.010 329,980,000 2,933,000 0.0089 4.000 - 4.000 4.000 4.000 824,950 3.5554 0.00%
2017-07-12 0 0.010 - 0.010 0.010 0.010 271,379,999 2,570,789 0.0095 4.000 - 4.000 4.000 4.000 678,450 3.7892 0.00%
2017-07-11 0 0.010 - 0.010 0.010 0.010 236,340,000 2,274,850 0.0096 4.000 - 4.000 4.000 4.000 590,850 3.8501 0.00%
2017-07-10 0 0.010 - 0.010 0.010 0.010 412,029,994 3,911,129 0.0095 4.000 - 4.000 4.000 4.000 1,030,075 3.7969 0.00%
2017-07-07 0 0.010 - 0.010 0.010 0.010 435,120,000 3,952,210 0.0091 4.000 - 4.000 4.000 4.000 1,087,800 3.6332 0.00%
2017-07-06 0 0.010 - 0.010 0.010 0.010 643,180,000 5,879,040 0.0091 4.000 - 4.000 4.000 4.000 1,607,950 3.6562 0.00%
2017-07-05 0 0.010 - 0.010 0.010 0.010 569,470,000 5,191,990 0.0091 4.000 - 4.000 4.000 4.000 1,423,675 3.6469 0.00%
2017-07-04 0 0.010 - 0.010 0.010 0.010 962,720,000 9,264,280 0.0096 4.000 - 4.000 4.000 4.000 2,406,800 3.8492 0.00%
2017-07-03 0 0.010 - 0.010 0.010 0.013 6,862,760,000 70,086,360 0.0102 4.000 - 4.000 4.000 5.200 17,156,900 4.0850 -23.08%
2017-06-30 0 0.013 0.012 0.013 0.012 0.017 9,377,840,000 128,792,710 0.0137 5.200 4.800 5.200 4.800 6.800 23,444,600 5.4935 -18.75%
2017-06-29 0 0.016 0.016 0.017 0.015 0.018 4,952,325,000 82,479,535 0.0167 6.400 6.400 6.800 6.000 7.200 12,380,812 6.6619 -5.88%
2017-06-28 0 0.017 0.016 0.017 0.014 0.020 9,286,190,000 150,946,420 0.0163 6.800 6.400 6.800 5.600 8.000 23,215,475 6.5020 6.25%
2017-06-27 0 0.016 0.015 0.016 0.010 0.241 22,469,320,000 421,722,995 0.0188 6.400 6.000 6.400 4.000 96.40 56,173,300 7.5075 -94.29%
2017-06-26 0 0.280 0.255 0.280 0.275 0.280 20,000 5,550 0.2775 112.0 102.0 112.0 110.0 112.0 50 111.00 0.00%
2017-06-23 0 0.280 0.250 0.280 0.270 0.280 110,000 29,800 0.2709 112.0 100.0 112.0 108.0 112.0 275 108.36 1.82%
2017-06-22 0 0.275 0.255 0.275 - - 0 0 - 110.0 102.0 110.0 - - 0 - 0.00%
2017-06-21 0 0.275 0.265 0.275 0.265 0.275 47,035,000 11,867,400 0.2523 110.0 106.0 110.0 106.0 110.0 117,588 100.92 0.00%
2017-06-20 0 0.275 0.265 0.275 0.260 0.275 14,080,000 3,800,650 0.2699 110.0 106.0 110.0 104.0 110.0 35,200 107.97 0.00%
2017-06-19 0 0.275 0.270 0.275 0.275 0.280 390,000 107,400 0.2754 110.0 108.0 110.0 110.0 112.0 975 110.15 -1.79%
2017-06-16 0 0.280 0.275 0.280 0.270 0.280 16,925,000 4,734,350 0.2797 112.0 110.0 112.0 108.0 112.0 42,312 111.89 1.82%
2017-06-15 0 0.275 0.265 0.270 0.270 0.285 31,195,000 8,549,650 0.2741 110.0 106.0 108.0 108.0 114.0 77,988 109.63 -1.79%
2017-06-14 0 0.280 0.270 0.280 0.270 0.280 3,910,000 1,055,800 0.2700 112.0 108.0 112.0 108.0 112.0 9,775 108.01 0.00%
2017-06-13 0 0.280 0.270 0.280 0.260 0.280 4,330,000 1,181,950 0.2730 112.0 108.0 112.0 104.0 112.0 10,825 109.19 0.00%
2017-06-12 0 0.280 0.255 0.280 0.255 0.280 1,850,000 482,350 0.2607 112.0 102.0 112.0 102.0 112.0 4,625 104.29 3.70%
2017-06-09 0 0.270 0.250 0.270 0.245 0.270 5,560,000 1,433,550 0.2578 108.0 100.0 108.0 98.00 108.0 13,900 103.13 3.85%
2017-06-08 0 0.260 0.255 0.260 - - 0 0 - 104.0 102.0 104.0 - - 0 - 0.00%
2017-06-07 0 0.260 0.255 0.260 0.240 0.265 5,635,000 1,410,180 0.2503 104.0 102.0 104.0 96.00 106.0 14,088 100.10 1.96%
2017-06-06 0 0.255 0.247 0.255 0.249 0.255 5,175,000 1,297,730 0.2508 102.0 98.80 102.0 99.60 102.0 12,938 100.31 -1.92%
2017-06-05 0 0.260 0.255 0.260 0.246 0.260 31,550,000 8,043,490 0.2549 104.0 102.0 104.0 98.40 104.0 78,875 101.98 0.00%
2017-06-02 0 0.260 0.250 0.260 0.250 0.260 14,210,000 3,621,850 0.2549 104.0 100.0 104.0 100.0 104.0 35,525 101.95 0.00%
2017-06-01 0 0.260 0.250 0.260 0.249 0.260 1,720,000 436,810 0.2540 104.0 100.0 104.0 99.60 104.0 4,300 101.58 0.00%
2017-05-31 0 0.260 0.250 0.260 0.242 0.260 26,820,000 6,699,260 0.2498 104.0 100.0 104.0 96.80 104.0 67,050 99.914 0.00%
2017-05-29 0 0.260 0.255 0.260 0.249 0.260 12,320,000 3,130,420 0.2541 104.0 102.0 104.0 99.60 104.0 30,800 101.64 0.00%
2017-05-26 0 0.260 0.255 0.260 0.239 0.260 5,680,000 1,407,520 0.2478 104.0 102.0 104.0 95.60 104.0 14,200 99.121 0.00%
2017-05-25 0 0.260 0.260 0.265 0.240 0.265 4,105,000 1,065,030 0.2594 104.0 104.0 106.0 96.00 106.0 10,262 103.78 0.00%
2017-05-24 0 0.260 0.255 0.260 0.230 0.275 13,600,000 3,477,620 0.2557 104.0 102.0 104.0 92.00 110.0 34,000 102.28 0.00%
2017-05-23 0 0.260 0.255 0.260 0.206 0.270 47,659,675 10,693,265 0.2244 104.0 102.0 104.0 82.40 108.0 119,149 89.747 0.00%
2017-05-22 0 0.260 0.240 0.245 0.181 0.350 42,750,000 8,467,350 0.1981 104.0 96.00 98.00 72.40 140.0 106,875 79.227 36.13%
2017-05-19 0 0.191 0.183 0.190 0.180 0.192 32,310,000 5,904,100 0.1827 76.40 73.20 76.00 72.00 76.80 80,775 73.093 3.24%
2017-05-18 0 0.185 0.177 0.185 0.174 0.188 19,095,919 3,390,523 0.1776 74.00 70.80 74.00 69.60 75.20 47,740 71.021 -0.54%
2017-05-17 0 0.186 0.175 0.186 0.184 0.190 2,905,000 538,530 0.1854 74.40 70.00 74.40 73.60 76.00 7,262 74.152 9.41%
2017-05-16 0 0.170 0.166 0.178 0.170 0.170 1,180,000 200,600 0.1700 68.00 66.40 71.20 68.00 68.00 2,950 68.000 -5.03%
2017-05-15 0 0.179 0.174 0.179 0.162 0.180 11,770,000 2,066,160 0.1755 71.60 69.60 71.60 64.80 72.00 29,425 70.218 -0.56%
2017-05-12 0 0.180 0.177 0.187 0.175 0.181 6,330,000 1,138,870 0.1799 72.00 70.80 74.80 70.00 72.40 15,825 71.967 0.00%
2017-05-11 0 0.180 0.180 0.187 0.180 0.180 10,000 1,800 0.1800 72.00 72.00 74.80 72.00 72.00 25 72.000 0.00%
2017-05-10 0 0.180 0.178 0.186 0.177 0.180 1,920,000 340,590 0.1774 72.00 71.20 74.40 70.80 72.00 4,800 70.956 -0.55%
2017-05-09 0 0.181 0.177 0.187 0.181 0.181 550,000 99,550 0.1810 72.40 70.80 74.80 72.40 72.40 1,375 72.400 -1.09%
2017-05-08 0 0.183 0.183 0.184 0.179 0.190 117,200,000 21,367,535 0.1823 73.20 73.20 73.60 71.60 76.00 293,000 72.927 -3.17%
2017-05-05 0 0.189 0.183 0.190 0.172 0.190 61,850,000 10,894,080 0.1761 75.60 73.20 76.00 68.80 76.00 154,625 70.455 8.00%
2017-05-04 0 0.175 0.175 0.182 0.172 0.183 2,250,000 406,610 0.1807 70.00 70.00 72.80 68.80 73.20 5,625 72.286 -7.41%
2017-05-02 0 0.189 0.183 0.189 0.182 0.190 330,000 61,440 0.1862 75.60 73.20 75.60 72.80 76.00 825 74.473 -1.56%
2017-04-28 0 0.192 0.182 0.192 0.182 0.196 1,750,000 331,950 0.1897 76.80 72.80 76.80 72.80 78.40 4,375 75.874 5.49%
2017-04-27 0 0.182 0.181 0.187 0.181 0.182 1,000,000 181,290 0.1813 72.80 72.40 74.80 72.40 72.80 2,500 72.516 -1.09%
2017-04-26 0 0.184 0.182 0.184 0.180 0.186 345,000 63,365 0.1837 73.60 72.80 73.60 72.00 74.40 862 73.467 0.55%
2017-04-25 0 0.183 0.183 0.189 0.183 0.185 2,720,000 500,500 0.1840 73.20 73.20 75.60 73.20 74.00 6,800 73.603 -4.19%
2017-04-24 0 0.191 0.182 0.191 0.184 0.192 570,000 106,060 0.1861 76.40 72.80 76.40 73.60 76.80 1,425 74.428 0.53%
2017-04-21 0 0.190 0.185 0.190 0.181 0.192 71,130,000 13,153,380 0.1849 76.00 74.00 76.00 72.40 76.80 177,825 73.968 2.70%
2017-04-20 0 0.185 0.185 0.188 0.184 0.189 470,000 87,870 0.1870 74.00 74.00 75.20 73.60 75.60 1,175 74.783 -3.14%
2017-04-19 0 0.191 0.184 0.191 0.181 0.193 7,440,000 1,375,920 0.1849 76.40 73.60 76.40 72.40 77.20 18,600 73.974 3.80%
2017-04-18 0 0.184 0.184 0.189 0.183 0.190 640,000 118,050 0.1845 73.60 73.60 75.60 73.20 76.00 1,600 73.781 -3.16%
2017-04-13 0 0.190 0.182 0.190 - - 0 0 - 76.00 72.80 76.00 - - 0 - 0.00%
2017-04-12 0 0.190 0.182 0.190 - - 0 0 - 76.00 72.80 76.00 - - 0 - -1.04%
2017-04-11 0 0.192 0.184 0.192 0.182 0.193 3,740,000 714,090 0.1909 76.80 73.60 76.80 72.80 77.20 9,350 76.373 0.52%
2017-04-10 0 0.191 0.182 0.191 - - 0 0 - 76.40 72.80 76.40 - - 0 - -1.55%
2017-04-07 0 0.194 0.187 0.194 0.185 0.194 25,000,000 4,682,030 0.1873 77.60 74.80 77.60 74.00 77.60 62,500 74.912 2.11%
2017-04-06 0 0.190 0.183 0.190 0.182 0.190 10,510,000 1,974,520 0.1879 76.00 73.20 76.00 72.80 76.00 26,275 75.148 0.53%
2017-04-05 0 0.189 0.188 0.189 0.181 0.191 2,340,000 432,300 0.1847 75.60 75.20 75.60 72.40 76.40 5,850 73.897 0.53%
2017-04-03 0 0.188 0.183 0.188 0.180 0.197 7,630,000 1,395,330 0.1829 75.20 73.20 75.20 72.00 78.80 19,075 73.150 -4.08%
2017-03-31 0 0.196 0.190 0.196 0.188 0.197 1,360,000 263,480 0.1937 78.40 76.00 78.40 75.20 78.80 3,400 77.494 6.52%
2017-03-30 0 0.184 0.184 0.191 0.184 0.190 1,765,000 332,925 0.1886 73.60 73.60 76.40 73.60 76.00 4,412 75.450 -4.17%
2017-03-29 0 0.192 0.185 0.192 0.184 0.192 1,910,000 361,620 0.1893 76.80 74.00 76.80 73.60 76.80 4,775 75.732 0.00%
2017-03-28 0 0.192 0.184 0.192 - - 0 0 - 76.80 73.60 76.80 - - 0 - 0.00%
2017-03-27 0 0.192 0.184 0.192 0.182 0.194 10,280,000 1,915,620 0.1863 76.80 73.60 76.80 72.80 77.60 25,700 74.538 2.13%
2017-03-24 0 0.188 0.184 0.188 0.182 0.193 65,680,000 12,144,120 0.1849 75.20 73.60 75.20 72.80 77.20 164,200 73.959 -3.09%
2017-03-23 0 0.194 0.190 0.195 0.181 0.195 1,880,000 352,660 0.1876 77.60 76.00 78.00 72.40 78.00 4,700 75.034 4.86%
2017-03-22 0 0.185 0.182 0.187 0.180 0.187 29,040,000 5,304,060 0.1826 74.00 72.80 74.80 72.00 74.80 72,600 73.059 0.54%
2017-03-21 0 0.184 0.184 0.188 0.184 0.187 51,460,000 9,555,230 0.1857 73.60 73.60 75.20 73.60 74.80 128,650 74.273 -2.65%
2017-03-20 0 0.189 0.188 0.194 0.183 0.200 65,550,000 12,548,810 0.1914 75.60 75.20 77.60 73.20 80.00 163,875 76.575 0.53%
2017-03-17 0 0.188 0.188 0.203 0.187 0.189 1,190,000 223,730 0.1880 75.20 75.20 81.20 74.80 75.60 2,975 75.203 0.53%
2017-03-16 0 0.187 0.186 0.190 0.185 0.204 2,830,000 537,030 0.1898 74.80 74.40 76.00 74.00 81.60 7,075 75.905 -6.50%
2017-03-15 0 0.200 0.188 0.200 0.183 0.202 43,080,000 8,231,070 0.1911 80.00 75.20 80.00 73.20 80.80 107,700 76.426 -0.50%
2017-03-14 0 0.201 0.197 0.201 - - 0 0 - 80.40 78.80 80.40 - - 0 - -1.47%
2017-03-13 0 0.204 0.196 0.208 0.185 0.214 3,270,000 682,320 0.2087 81.60 78.40 83.20 74.00 85.60 8,175 83.464 10.87%
2017-03-10 0 0.184 0.184 0.186 0.181 0.188 390,000 72,110 0.1849 73.60 73.60 74.40 72.40 75.20 975 73.959 -2.13%
2017-03-09 0 0.188 0.188 0.189 0.188 0.189 740,000 139,640 0.1887 75.20 75.20 75.60 75.20 75.60 1,850 75.481 -3.59%
2017-03-08 0 0.195 0.189 0.197 - - 0 0 - 78.00 75.60 78.80 - - 0 - 0.00%
2017-03-07 0 0.195 0.196 0.200 0.191 0.206 3,070,000 600,550 0.1956 78.00 78.40 80.00 76.40 82.40 7,675 78.248 -6.70%
2017-03-06 0 0.209 0.208 0.209 0.195 0.209 1,540,000 312,700 0.2031 83.60 83.20 83.60 78.00 83.60 3,850 81.221 -5.00%
2017-03-03 0 0.220 0.220 0.224 0.190 0.230 11,240,000 2,322,130 0.2066 88.00 88.00 89.60 76.00 92.00 28,100 82.638 15.18%
2017-03-02 0 0.191 0.188 0.191 - - 0 0 - 76.40 75.20 76.40 - - 0 - -0.52%
2017-03-01 0 0.192 0.190 0.192 0.189 0.192 52,700,000 10,034,300 0.1904 76.80 76.00 76.80 75.60 76.80 131,750 76.162 0.52%
2017-02-28 0 0.191 0.190 0.191 - - 0 0 - 76.40 76.00 76.40 - - 0 - -3.54%
2017-02-27 0 0.198 0.185 0.198 0.182 0.198 19,440,000 3,556,870 0.1830 79.20 74.00 79.20 72.80 79.20 48,600 73.187 7.03%
2017-02-24 0 0.185 0.185 0.190 0.183 0.183 110,000 20,130 0.1830 74.00 74.00 76.00 73.20 73.20 275 73.200 -3.14%
2017-02-23 0 0.191 0.184 0.191 0.189 0.191 460,000 87,290 0.1898 76.40 73.60 76.40 75.60 76.40 1,150 75.904 0.53%
2017-02-22 0 0.190 0.189 0.190 0.187 0.192 680,000 129,630 0.1906 76.00 75.60 76.00 74.80 76.80 1,700 76.253 -2.06%
2017-02-21 0 0.194 0.190 0.194 0.193 0.201 215,135,000 42,760,390 0.1988 77.60 76.00 77.60 77.20 80.40 537,838 79.504 -2.51%
2017-02-20 0 0.199 0.198 0.201 0.199 0.199 20,570,000 4,093,430 0.1990 79.60 79.20 80.40 79.60 79.60 51,425 79.600 0.51%
2017-02-17 0 0.198 0.192 0.200 0.193 0.201 84,410,000 16,681,510 0.1976 79.20 76.80 80.00 77.20 80.40 211,025 79.050 0.51%
2017-02-16 0 0.197 0.190 0.198 0.196 0.197 29,040,000 5,720,830 0.1970 78.80 76.00 79.20 78.40 78.80 72,600 78.799 -0.51%
2017-02-15 0 0.198 0.196 0.200 0.197 0.202 7,270,000 1,447,010 0.1990 79.20 78.40 80.00 78.80 80.80 18,175 79.615 0.00%
2017-02-14 0 0.198 0.189 0.199 - - 0 0 - 79.20 75.60 79.60 - - 0 - 0.00%
2017-02-13 0 0.198 0.194 0.201 0.198 0.198 50,000 9,900 0.1980 79.20 77.60 80.40 79.20 79.20 125 79.200 -3.41%
2017-02-10 0 0.205 0.204 0.205 0.194 0.205 15,825,000 3,145,545 0.1988 82.00 81.60 82.00 77.60 82.00 39,562 79.508 0.00%
2017-02-09 0 0.205 0.200 0.205 0.196 0.205 37,340,000 7,519,410 0.2014 82.00 80.00 82.00 78.40 82.00 93,350 80.551 0.00%
2017-02-08 0 0.205 0.192 0.204 0.181 0.210 6,425,000 1,249,910 0.1945 82.00 76.80 81.60 72.40 84.00 16,062 77.815 11.41%
2017-02-07 0 0.184 0.181 0.184 0.181 0.194 200,000 36,580 0.1829 73.60 72.40 73.60 72.40 77.60 500 73.160 -1.08%
2017-02-06 0 0.186 0.181 0.186 0.182 0.186 200,000 36,710 0.1836 74.40 72.40 74.40 72.80 74.40 500 73.420 2.20%
2017-02-03 0 0.182 0.182 0.188 0.180 0.193 81,645 15,101 0.1850 72.80 72.80 75.20 72.00 77.20 204 73.984 0.55%
2017-02-02 0 0.181 0.181 0.190 0.181 0.190 90,000 16,400 0.1822 72.40 72.40 76.00 72.40 76.00 225 72.889 -3.21%
2017-02-01 0 0.187 0.187 0.190 0.184 0.192 440,000 82,840 0.1883 74.80 74.80 76.00 73.60 76.80 1,100 75.309 -1.58%
2017-01-27 0 0.190 0.192 0.193 0.181 0.192 2,970,000 546,030 0.1838 76.00 76.80 77.20 72.40 76.80 7,425 73.539 0.00%
2017-01-26 0 0.190 0.186 0.190 0.182 0.191 610,000 113,790 0.1865 76.00 74.40 76.00 72.80 76.40 1,525 74.616 4.40%
2017-01-25 0 0.182 0.177 0.183 0.182 0.182 30,000 5,460 0.1820 72.80 70.80 73.20 72.80 72.80 75 72.800 1.11%
2017-01-24 0 0.180 0.175 0.182 0.175 0.180 3,375,000 596,860 0.1768 72.00 70.00 72.80 70.00 72.00 8,438 70.739 0.00%
2017-01-23 0 0.180 0.180 0.181 0.177 0.180 700,000 124,330 0.1776 72.00 72.00 72.40 70.80 72.00 1,750 71.046 1.12%
2017-01-20 0 0.178 0.175 0.178 0.173 0.179 1,170,000 208,450 0.1782 71.20 70.00 71.20 69.20 71.60 2,925 71.265 -0.56%
2017-01-19 0 0.179 0.179 0.181 0.175 0.183 2,510,000 442,620 0.1763 71.60 71.60 72.40 70.00 73.20 6,275 70.537 -0.56%
2017-01-18 0 0.180 0.180 0.181 0.177 0.182 1,760,000 318,850 0.1812 72.00 72.00 72.40 70.80 72.80 4,400 72.466 -3.23%
2017-01-17 0 0.186 0.181 0.186 0.188 0.188 800,000 150,400 0.1880 74.40 72.40 74.40 75.20 75.20 2,000 75.200 0.54%
2017-01-16 0 0.185 0.182 0.185 0.184 0.193 6,640,000 1,233,610 0.1858 74.00 72.80 74.00 73.60 77.20 16,600 74.314 -2.63%
2017-01-13 0 0.190 0.185 0.190 0.180 0.190 34,790,000 6,550,860 0.1883 76.00 74.00 76.00 72.00 76.00 86,975 75.319 0.00%
2017-01-12 0 0.190 0.183 0.190 0.183 0.191 31,170,000 5,922,880 0.1900 76.00 73.20 76.00 73.20 76.40 77,925 76.007 0.00%
2017-01-11 0 0.190 0.183 0.191 0.180 0.191 27,080,000 4,970,120 0.1835 76.00 73.20 76.40 72.00 76.40 67,700 73.414 5.56%
2017-01-10 0 0.180 0.180 0.181 0.170 0.182 26,530,000 4,822,570 0.1818 72.00 72.00 72.40 68.00 72.80 66,325 72.711 0.00%
2017-01-09 0 0.180 0.180 0.189 0.180 0.182 22,090,000 3,998,780 0.1810 72.00 72.00 75.60 72.00 72.80 55,225 72.409 -0.55%
2017-01-06 0 0.181 0.181 0.184 0.180 0.191 33,620,809 6,157,509 0.1831 72.40 72.40 73.60 72.00 76.40 84,052 73.258 0.00%
2017-01-05 0 0.181 0.179 0.181 0.171 0.184 18,990,000 3,445,420 0.1814 72.40 71.60 72.40 68.40 73.60 47,475 72.573 -2.16%
2017-01-04 0 0.185 0.180 0.185 0.176 0.185 1,270,000 231,080 0.1820 74.00 72.00 74.00 70.40 74.00 3,175 72.781 0.00%
2017-01-03 0 0.185 0.184 0.186 0.183 0.187 11,450,000 2,110,340 0.1843 74.00 73.60 74.40 73.20 74.80 28,625 73.724 -2.12%
2016-12-30 0 0.189 0.187 0.188 0.185 0.194 3,545,000 674,280 0.1902 75.60 74.80 75.20 74.00 77.60 8,862 76.082 -3.08%
2016-12-29 0 0.195 0.195 0.196 0.180 0.196 5,779,541 1,091,311 0.1888 78.00 78.00 78.40 72.00 78.40 14,449 75.529 2.63%
2016-12-28 0 0.190 0.190 0.191 0.169 0.191 8,045,000 1,489,890 0.1852 76.00 76.00 76.40 67.60 76.40 20,112 74.078 9.20%
2016-12-23 0 0.174 0.174 0.176 0.168 0.179 2,910,000 507,100 0.1743 69.60 69.60 70.40 67.20 71.60 7,275 69.704 1.16%
2016-12-22 0 0.172 0.170 0.172 0.169 0.174 1,190,000 203,990 0.1714 68.80 68.00 68.80 67.60 69.60 2,975 68.568 2.38%
2016-12-21 0 0.168 0.166 0.168 0.167 0.171 11,870,000 2,016,880 0.1699 67.20 66.40 67.20 66.80 68.40 29,675 67.966 -4.00%
2016-12-20 0 0.175 0.173 0.175 0.171 0.177 23,380,000 4,159,000 0.1779 70.00 69.20 70.00 68.40 70.80 58,450 71.155 -1.69%
2016-12-19 0 0.178 0.174 0.179 0.169 0.179 8,545,000 1,510,325 0.1767 71.20 69.60 71.60 67.60 71.60 21,362 70.700 4.71%
2016-12-16 0 0.170 0.160 0.165 0.160 0.181 2,589,457 454,228 0.1754 68.00 64.00 66.00 64.00 72.40 6,474 70.166 -4.49%
2016-12-15 0 0.178 0.178 0.180 0.175 0.180 3,210,000 573,090 0.1785 71.20 71.20 72.00 70.00 72.00 8,025 71.413 0.00%
2016-12-14 0 0.178 0.178 0.180 0.167 0.183 88,520,000 15,308,740 0.1729 71.20 71.20 72.00 66.80 73.20 221,300 69.176 4.09%
2016-12-13 0 0.171 0.170 0.173 0.165 0.175 59,640,000 10,164,200 0.1704 68.40 68.00 69.20 66.00 70.00 149,100 68.170 -1.72%
2016-12-12 0 0.174 0.172 0.175 0.170 0.175 25,210,000 4,365,500 0.1732 69.60 68.80 70.00 68.00 70.00 63,025 69.266 -1.14%
2016-12-09 0 0.176 0.175 0.177 0.174 0.177 1,100,000 192,310 0.1748 70.40 70.00 70.80 69.60 70.80 2,750 69.931 -0.56%
2016-12-08 0 0.177 0.177 0.179 0.173 0.186 2,370,000 423,970 0.1789 70.80 70.80 71.60 69.20 74.40 5,925 71.556 -3.28%
2016-12-07 0 0.183 0.183 0.185 0.179 0.187 46,170,000 8,441,200 0.1828 73.20 73.20 74.00 71.60 74.80 115,425 73.131 -1.08%
2016-12-06 0 0.185 0.185 0.187 0.183 0.189 25,405,000 4,748,010 0.1869 74.00 74.00 74.80 73.20 75.60 63,512 74.757 -0.54%
2016-12-05 0 0.186 0.186 0.188 0.176 0.190 15,270,000 2,822,600 0.1848 74.40 74.40 75.20 70.40 76.00 38,175 73.938 0.00%
2016-12-02 0 0.186 0.186 0.189 0.182 0.193 2,780,000 525,900 0.1892 74.40 74.40 75.60 72.80 77.20 6,950 75.669 2.76%
2016-12-01 0 0.181 0.181 0.183 0.179 0.188 1,400,000 256,090 0.1829 72.40 72.40 73.20 71.60 75.20 3,500 73.169 -4.74%
2016-11-30 0 0.190 0.186 0.191 0.181 0.199 22,120,000 4,143,770 0.1873 76.00 74.40 76.40 72.40 79.60 55,300 74.933 -1.04%
2016-11-29 0 0.192 0.190 0.192 0.166 0.193 12,610,000 2,233,250 0.1771 76.80 76.00 76.80 66.40 77.20 31,525 70.841 10.98%
2016-11-28 0 0.173 0.171 0.172 0.171 0.177 2,210,000 380,900 0.1724 69.20 68.40 68.80 68.40 70.80 5,525 68.941 -2.81%
2016-11-25 0 0.178 0.178 0.182 0.173 0.178 62,460,000 10,902,660 0.1746 71.20 71.20 72.80 69.20 71.20 156,150 69.822 1.71%
2016-11-24 0 0.175 0.173 0.176 0.173 0.181 42,020,000 7,466,910 0.1777 70.00 69.20 70.40 69.20 72.40 105,050 71.080 -4.37%
2016-11-23 0 0.183 0.180 0.183 0.170 0.193 78,140,000 14,464,520 0.1851 73.20 72.00 73.20 68.00 77.20 195,350 74.044 1.10%
2016-11-22 0 0.181 0.181 0.182 0.180 0.190 135,380,000 24,716,980 0.1826 72.40 72.40 72.80 72.00 76.00 338,450 73.030 -2.69%
2016-11-21 0 0.186 0.186 0.188 0.183 0.191 1,570,000 291,320 0.1856 74.40 74.40 75.20 73.20 76.40 3,925 74.222 -1.06%
2016-11-18 0 0.188 0.189 0.191 0.186 0.198 105,060,000 19,883,320 0.1893 75.20 75.60 76.40 74.40 79.20 262,650 75.703 0.00%
2016-11-17 0 0.188 0.188 0.190 0.186 0.191 920,000 172,690 0.1877 75.20 75.20 76.00 74.40 76.40 2,300 75.083 0.53%
2016-11-16 0 0.187 0.188 0.189 0.186 0.192 1,020,000 191,160 0.1874 74.80 75.20 75.60 74.40 76.80 2,550 74.965 -0.53%
2016-11-15 0 0.188 0.187 0.189 0.187 0.190 1,430,000 269,280 0.1883 75.20 74.80 75.60 74.80 76.00 3,575 75.323 -2.08%
2016-11-14 0 0.192 0.190 0.193 0.187 0.195 5,680,000 1,077,900 0.1898 76.80 76.00 77.20 74.80 78.00 14,200 75.908 0.00%
2016-11-11 0 0.192 0.192 0.193 0.189 0.194 1,400,000 267,070 0.1908 76.80 76.80 77.20 75.60 77.60 3,500 76.306 -2.04%
2016-11-10 0 0.196 0.192 0.196 0.185 0.200 80,300,000 15,592,080 0.1942 78.40 76.80 78.40 74.00 80.00 200,750 77.669 2.08%
2016-11-09 0 0.192 0.192 0.196 0.190 0.201 16,430,000 3,164,340 0.1926 76.80 76.80 78.40 76.00 80.40 41,075 77.038 -5.42%
2016-11-08 0 0.203 0.203 0.204 0.198 0.212 24,550,000 4,936,980 0.2011 81.20 81.20 81.60 79.20 84.80 61,375 80.440 0.00%
2016-11-07 0 0.203 0.203 0.204 0.203 0.208 3,290,000 671,070 0.2040 81.20 81.20 81.60 81.20 83.20 8,225 81.589 -1.93%
2016-11-04 0 0.207 0.205 0.209 0.204 0.209 26,660,000 5,518,520 0.2070 82.80 82.00 83.60 81.60 83.60 66,650 82.798 -3.72%
2016-11-03 0 0.215 0.215 0.216 0.206 0.215 11,500,000 2,432,730 0.2115 86.00 86.00 86.40 82.40 86.00 28,750 84.617 -1.38%
2016-11-02 0 0.218 0.215 0.217 0.198 0.220 30,540,000 6,279,640 0.2056 87.20 86.00 86.80 79.20 88.00 76,350 82.248 -0.91%
2016-11-01 0 0.220 0.217 0.220 0.205 0.255 50,010,000 10,825,490 0.2165 88.00 86.80 88.00 82.00 102.0 125,025 86.587 -15.38%
2016-10-31 0 0.260 0.260 0.265 0.218 0.270 48,630,000 11,371,740 0.2338 104.0 104.0 106.0 87.20 108.0 121,575 93.537 10.17%
2016-10-28 0 0.236 0.235 0.236 0.210 0.236 28,610,000 6,372,690 0.2227 94.40 94.00 94.40 84.00 94.40 71,525 89.097 10.28%
2016-10-27 0 0.214 0.210 0.214 0.207 0.225 75,100,000 16,136,700 0.2149 85.60 84.00 85.60 82.80 90.00 187,750 85.948 0.00%
2016-10-26 0 0.214 0.214 0.215 0.209 0.219 19,570,000 4,262,110 0.2178 85.60 85.60 86.00 83.60 87.60 48,925 87.115 -2.28%
2016-10-25 0 0.219 0.219 0.223 0.212 0.220 138,660,000 30,125,140 0.2173 87.60 87.60 89.20 84.80 88.00 346,650 86.904 -0.90%
2016-10-24 0 0.221 0.218 0.222 0.215 0.225 34,930,000 7,803,490 0.2234 88.40 87.20 88.80 86.00 90.00 87,325 89.361 0.45%
2016-10-20 0 0.220 0.216 0.220 0.212 0.220 1,340,000 289,030 0.2157 88.00 86.40 88.00 84.80 88.00 3,350 86.278 2.33%
2016-10-19 0 0.215 0.215 0.216 0.210 0.222 1,500,000 323,210 0.2155 86.00 86.00 86.40 84.00 88.80 3,750 86.189 -2.27%
2016-10-18 0 0.220 0.219 0.223 0.203 0.245 104,390,000 22,403,560 0.2146 88.00 87.60 89.20 81.20 98.00 260,975 85.846 10.55%
2016-10-17 0 0.199 0.197 0.199 0.197 0.217 52,865,000 11,086,225 0.2097 79.60 78.80 79.60 78.80 86.80 132,162 83.883 -7.44%
2016-10-14 0 0.215 0.215 0.216 0.215 0.218 820,000 177,210 0.2161 86.00 86.00 86.40 86.00 87.20 2,050 86.444 -1.83%
2016-10-13 0 0.219 0.219 0.223 0.215 0.227 49,320,000 10,754,350 0.2181 87.60 87.60 89.20 86.00 90.80 123,300 87.221 -2.23%
2016-10-12 0 0.224 0.223 0.224 0.220 0.229 30,620,000 6,836,190 0.2233 89.60 89.20 89.60 88.00 91.60 76,550 89.304 -2.61%
2016-10-11 0 0.230 0.230 0.234 0.230 0.245 5,420,000 1,276,050 0.2354 92.00 92.00 93.60 92.00 98.00 13,550 94.173 -2.13%
2016-10-07 0 0.235 0.233 0.237 0.230 0.237 550,000 129,350 0.2352 94.00 93.20 94.80 92.00 94.80 1,375 94.073 -1.67%
2016-10-06 0 0.239 0.239 0.241 0.238 0.248 2,635,000 635,205 0.2411 95.60 95.60 96.40 95.20 99.20 6,588 96.426 -1.24%
2016-10-05 0 0.242 0.240 0.242 0.236 0.250 4,170,000 1,033,120 0.2478 96.80 96.00 96.80 94.40 100.0 10,425 99.100 -2.02%
2016-10-04 0 0.247 0.247 0.250 0.241 0.241 110,000 26,510 0.2410 98.80 98.80 100.0 96.40 96.40 275 96.400 0.41%
2016-10-03 0 0.246 0.246 0.248 0.243 0.255 1,620,000 404,070 0.2494 98.40 98.40 99.20 97.20 102.0 4,050 99.770 -5.38%
2016-09-30 0 0.260 0.250 0.260 0.249 0.270 2,630,000 685,790 0.2608 104.0 100.0 104.0 99.60 108.0 6,575 104.30 4.00%
2016-09-29 0 0.250 0.260 0.265 0.240 0.260 5,450,000 1,369,200 0.2512 100.0 104.0 106.0 96.00 104.0 13,625 100.49 -3.85%
2016-09-28 0 0.260 0.250 0.255 0.230 0.260 3,100,000 754,900 0.2435 104.0 100.0 102.0 92.00 104.0 7,750 97.406 8.33%
2016-09-27 0 0.240 0.235 0.241 0.223 0.240 28,730,000 6,513,540 0.2267 96.00 94.00 96.40 89.20 96.00 71,825 90.686 4.35%
2016-09-26 0 0.230 0.225 0.230 0.220 0.234 1,080,000 246,690 0.2284 92.00 90.00 92.00 88.00 93.60 2,700 91.367 -2.13%
2016-09-23 0 0.235 0.235 0.238 0.233 0.242 1,370,000 324,930 0.2372 94.00 94.00 95.20 93.20 96.80 3,425 94.870 -2.08%
2016-09-22 0 0.240 0.235 0.240 0.232 0.242 22,055,000 5,182,085 0.2350 96.00 94.00 96.00 92.80 96.80 55,138 93.985 2.13%
2016-09-21 0 0.235 0.235 0.237 0.225 0.246 5,060,000 1,184,140 0.2340 94.00 94.00 94.80 90.00 98.40 12,650 93.608 -5.24%
2016-09-20 0 0.248 0.248 0.255 0.245 0.250 2,340,000 581,410 0.2485 99.20 99.20 102.0 98.00 100.0 5,850 99.386 -0.80%
2016-09-19 0 0.250 0.250 0.255 0.245 0.255 515,000 128,840 0.2502 100.0 100.0 102.0 98.00 102.0 1,288 100.07 2.88%
2016-09-15 0 0.243 0.240 0.243 0.240 0.260 1,750,000 437,420 0.2500 97.20 96.00 97.20 96.00 104.0 4,375 99.982 -4.71%
2016-09-14 0 0.255 0.255 0.280 0.246 0.275 4,490,000 1,169,970 0.2606 102.0 102.0 112.0 98.40 110.0 11,225 104.23 0.00%
2016-09-13 0 0.255 0.247 0.255 0.245 0.255 240,000 59,290 0.2470 102.0 98.80 102.0 98.00 102.0 600 98.817 2.82%
2016-09-12 0 0.248 0.241 0.250 0.230 0.248 670,000 162,050 0.2419 99.20 96.40 100.0 92.00 99.20 1,675 96.746 -2.75%
2016-09-09 0 0.255 0.255 0.260 0.250 0.270 4,015,000 1,036,975 0.2583 102.0 102.0 104.0 100.0 108.0 10,038 103.31 2.41%
2016-09-08 0 0.249 0.243 0.249 0.239 0.249 247,340,000 59,131,580 0.2391 99.60 97.20 99.60 95.60 99.60 618,350 95.628 4.18%
2016-09-07 0 0.239 0.236 0.239 0.234 0.240 8,580,000 2,034,790 0.2372 95.60 94.40 95.60 93.60 96.00 21,450 94.862 1.70%
2016-09-06 0 0.235 0.235 0.240 0.223 0.240 55,530,000 12,855,930 0.2315 94.00 94.00 96.00 89.20 96.00 138,825 92.605 -2.08%
2016-09-05 0 0.240 0.231 0.240 0.220 0.240 6,200,000 1,435,860 0.2316 96.00 92.40 96.00 88.00 96.00 15,500 92.636 -0.83%
2016-09-02 0 0.242 0.240 0.242 0.234 0.250 1,090,000 263,840 0.2421 96.80 96.00 96.80 93.60 100.0 2,725 96.822 -5.10%
2016-09-01 0 0.255 0.250 0.255 0.245 0.280 35,865,000 8,947,730 0.2495 102.0 100.0 102.0 98.00 112.0 89,662 99.793 -8.93%
2016-08-31 0 0.280 0.285 0.290 0.240 0.285 99,485,000 24,369,410 0.2450 112.0 114.0 116.0 96.00 114.0 248,712 97.982 12.00%
2016-08-30 0 0.250 0.250 0.255 0.230 0.250 5,700,000 1,363,200 0.2392 100.0 100.0 102.0 92.00 100.0 14,250 95.663 5.93%
2016-08-29 0 0.236 0.230 0.236 0.227 0.237 1,155,000 267,245 0.2314 94.40 92.00 94.40 90.80 94.80 2,888 92.552 -0.42%
2016-08-26 0 0.237 0.226 0.237 0.223 0.239 12,655,000 3,009,680 0.2378 94.80 90.40 94.80 89.20 95.60 31,638 95.130 2.16%
2016-08-25 0 0.232 0.221 0.232 - - 0 0 - 92.80 88.40 92.80 - - 0 - -1.69%
2016-08-24 0 0.236 0.236 0.240 0.221 0.238 2,220,000 505,470 0.2277 94.40 94.40 96.00 88.40 95.20 5,550 91.076 2.61%
2016-08-23 0 0.230 0.220 0.229 0.215 0.230 2,740,000 619,780 0.2262 92.00 88.00 91.60 86.00 92.00 6,850 90.479 0.00%
2016-08-22 0 0.230 0.228 0.230 0.215 0.230 56,530,000 12,375,340 0.2189 92.00 91.20 92.00 86.00 92.00 141,325 87.567 0.44%
2016-08-19 0 0.229 0.223 0.229 0.200 0.250 48,725,000 11,168,495 0.2292 91.60 89.20 91.60 80.00 100.0 121,812 91.686 14.50%
2016-08-18 0 0.200 0.198 0.200 0.195 0.200 1,075,000 213,390 0.1985 80.00 79.20 80.00 78.00 80.00 2,688 79.401 0.00%
2016-08-17 0 0.200 0.196 0.200 0.196 0.202 1,260,000 250,950 0.1992 80.00 78.40 80.00 78.40 80.80 3,150 79.667 0.00%
2016-08-16 0 0.200 0.197 0.200 0.197 0.204 1,220,000 244,460 0.2004 80.00 78.80 80.00 78.80 81.60 3,050 80.151 -1.96%
2016-08-15 0 0.204 0.200 0.204 0.197 0.207 3,230,000 655,920 0.2031 81.60 80.00 81.60 78.80 82.80 8,075 81.228 -0.97%
2016-08-12 0 0.206 0.203 0.209 0.195 0.206 4,170,000 832,040 0.1995 82.40 81.20 83.60 78.00 82.40 10,425 79.812 1.48%
2016-08-11 0 0.203 0.200 0.203 0.197 0.207 2,140,000 431,110 0.2015 81.20 80.00 81.20 78.80 82.80 5,350 80.581 -1.46%
2016-08-10 0 0.206 0.203 0.206 0.201 0.207 700,000 144,020 0.2057 82.40 81.20 82.40 80.40 82.80 1,750 82.297 -1.90%
2016-08-09 0 0.210 0.201 0.210 0.198 0.220 2,930,000 600,140 0.2048 84.00 80.40 84.00 79.20 88.00 7,325 81.930 5.00%
2016-08-08 0 0.200 0.199 0.201 0.199 0.206 1,400,000 282,370 0.2017 80.00 79.60 80.40 79.60 82.40 3,500 80.677 -3.38%
2016-08-05 0 0.207 0.205 0.208 0.203 0.208 15,710,000 3,235,040 0.2059 82.80 82.00 83.20 81.20 83.20 39,275 82.369 0.49%
2016-08-04 0 0.206 0.205 0.208 0.201 0.229 332,610,000 69,380,890 0.2086 82.40 82.00 83.20 80.40 91.60 831,525 83.438 -7.21%
2016-08-03 0 0.222 0.222 0.230 0.215 0.225 1,820,000 401,450 0.2206 88.80 88.80 92.00 86.00 90.00 4,550 88.231 1.83%
2016-08-01 0 0.218 0.217 0.219 0.217 0.242 465,000 105,595 0.2271 87.20 86.80 87.60 86.80 96.80 1,162 90.834 -9.17%
2016-07-29 0 0.240 0.235 0.240 0.204 0.240 16,515,000 3,631,395 0.2199 96.00 94.00 96.00 81.60 96.00 41,288 87.954 7.14%
2016-07-28 0 0.224 0.224 0.226 0.203 0.226 100,450,000 20,899,610 0.2081 89.60 89.60 90.40 81.20 90.40 251,125 83.224 6.67%
2016-07-27 0 0.210 0.207 0.213 0.200 0.214 2,840,000 590,280 0.2078 84.00 82.80 85.20 80.00 85.60 7,100 83.138 2.94%
2016-07-26 0 0.204 0.204 0.206 0.203 0.210 2,740,000 563,230 0.2056 81.60 81.60 82.40 81.20 84.00 6,850 82.223 -2.86%
2016-07-25 0 0.210 0.210 0.214 0.202 0.220 562,050,000 117,248,480 0.2086 84.00 84.00 85.60 80.80 88.00 1,405,125 83.443 0.48%
2016-07-22 0 0.209 0.209 0.210 0.208 0.216 11,950,000 2,532,090 0.2119 83.60 83.60 84.00 83.20 86.40 29,875 84.756 -3.24%
2016-07-21 0 0.216 0.210 0.217 0.206 0.226 238,650,000 50,358,560 0.2110 86.40 84.00 86.80 82.40 90.40 596,625 84.406 -4.00%
2016-07-20 0 0.225 0.225 0.229 0.200 0.250 698,980,000 152,113,015 0.2176 90.00 90.00 91.60 80.00 100.0 1,747,450 87.049 9.22%
2016-07-19 0 0.206 0.206 0.210 0.192 0.222 8,350,000 1,721,470 0.2062 82.40 82.40 84.00 76.80 88.80 20,875 82.466 8.42%
2016-07-18 0 0.190 0.187 0.192 0.187 0.191 700,000 133,490 0.1907 76.00 74.80 76.80 74.80 76.40 1,750 76.280 0.00%
2016-07-15 0 0.190 0.190 0.194 0.190 0.194 3,210,000 618,020 0.1925 76.00 76.00 77.60 76.00 77.60 8,025 77.012 -1.04%
2016-07-14 0 0.192 0.189 0.194 0.188 0.192 1,755,000 333,865 0.1902 76.80 75.60 77.60 75.20 76.80 4,388 76.095 -0.52%
2016-07-13 0 0.193 0.187 0.194 0.185 0.195 3,850,000 724,100 0.1881 77.20 74.80 77.60 74.00 78.00 9,625 75.231 2.66%
2016-07-12 0 0.188 0.186 0.193 0.186 0.192 1,490,000 282,170 0.1894 75.20 74.40 77.20 74.40 76.80 3,725 75.750 1.08%
2016-07-11 0 0.186 0.186 0.191 0.185 0.190 4,260,000 799,590 0.1877 74.40 74.40 76.40 74.00 76.00 10,650 75.079 0.54%
2016-07-08 0 0.185 0.185 0.187 0.183 0.186 1,115,000 206,265 0.1850 74.00 74.00 74.80 73.20 74.40 2,788 73.996 -0.54%
2016-07-07 0 0.186 0.186 0.188 0.183 0.190 722,833 135,059 0.1868 74.40 74.40 75.20 73.20 76.00 1,807 74.739 -4.12%
2016-07-06 0 0.194 0.194 0.198 - - 0 0 - 77.60 77.60 79.20 - - 0 - 2.11%
2016-07-05 0 0.190 0.190 0.193 0.190 0.195 290,000 55,830 0.1925 76.00 76.00 77.20 76.00 78.00 725 77.007 -1.55%
2016-07-04 0 0.193 0.193 0.196 0.190 0.196 985,000 191,835 0.1948 77.20 77.20 78.40 76.00 78.40 2,462 77.903 -5.85%
2016-06-30 0 0.205 0.205 0.206 0.186 0.206 88,470,167 16,851,491 0.1905 82.00 82.00 82.40 74.40 82.40 221,175 76.191 4.06%
2016-06-29 0 0.197 0.195 0.198 0.185 0.206 70,960,000 13,807,720 0.1946 78.80 78.00 79.20 74.00 82.40 177,400 77.834 -2.96%
2016-06-28 0 0.203 0.197 0.201 0.190 0.203 1,260,000 248,460 0.1972 81.20 78.80 80.40 76.00 81.20 3,150 78.876 3.05%
2016-06-27 0 0.197 0.197 0.198 0.185 0.194 620,000 118,020 0.1904 78.80 78.80 79.20 74.00 77.60 1,550 76.142 4.79%
2016-06-24 0 0.188 0.187 0.192 0.185 0.198 1,130,000 212,790 0.1883 75.20 74.80 76.80 74.00 79.20 2,825 75.324 -5.05%
2016-06-23 0 0.198 0.198 0.200 0.190 0.200 380,000 73,120 0.1924 79.20 79.20 80.00 76.00 80.00 950 76.968 6.45%
2016-06-22 0 0.186 0.185 0.189 0.185 0.194 6,010,000 1,114,770 0.1855 74.40 74.00 75.60 74.00 77.60 15,025 74.194 -2.11%
2016-06-21 0 0.190 0.190 0.200 0.182 0.192 7,225,000 1,346,880 0.1864 76.00 76.00 80.00 72.80 76.80 18,062 74.568 2.70%
2016-06-20 0 0.185 0.185 0.189 0.184 0.202 6,780,000 1,270,230 0.1873 74.00 74.00 75.60 73.60 80.80 16,950 74.940 0.54%
2016-06-17 0 0.184 0.156 0.184 0.183 0.196 2,575,000 496,115 0.1927 73.60 62.40 73.60 73.20 78.40 6,438 77.066 -6.12%
2016-06-16 0 0.196 0.196 0.200 0.190 0.202 7,210,000 1,393,350 0.1933 78.40 78.40 80.00 76.00 80.80 18,025 77.301 -2.00%
2016-06-15 0 0.200 0.198 0.200 0.198 0.205 8,745,000 1,750,380 0.2002 80.00 79.20 80.00 79.20 82.00 21,862 80.063 -2.44%
2016-06-14 0 0.205 0.201 0.203 0.199 0.206 2,740,000 553,730 0.2021 82.00 80.40 81.20 79.60 82.40 6,850 80.836 0.00%
2016-06-13 0 0.205 0.200 0.205 0.199 0.205 7,720,000 1,544,660 0.2001 82.00 80.00 82.00 79.60 82.00 19,300 80.034 -1.44%
2016-06-10 0 0.208 0.206 0.211 0.200 0.211 7,840,000 1,581,310 0.2017 83.20 82.40 84.40 80.00 84.40 19,600 80.679 1.46%
2016-06-08 0 0.205 0.205 0.208 0.200 0.207 11,230,000 2,304,280 0.2052 82.00 82.00 83.20 80.00 82.80 28,075 82.076 -1.44%
2016-06-07 0 0.208 0.208 0.218 0.202 0.218 290,000 60,310 0.2080 83.20 83.20 87.20 80.80 87.20 725 83.186 0.00%
2016-06-06 0 0.208 0.206 0.208 0.206 0.210 5,595,000 1,163,130 0.2079 83.20 82.40 83.20 82.40 84.00 13,988 83.155 -5.88%
2016-06-03 0 0.221 0.212 0.221 0.221 0.221 10,000 2,210 0.2210 88.40 84.80 88.40 88.40 88.40 25 88.400 4.25%
2016-06-02 0 0.212 0.211 0.213 0.211 0.214 370,000 78,450 0.2120 84.80 84.40 85.20 84.40 85.60 925 84.811 -0.93%
2016-06-01 0 0.214 0.214 0.234 0.211 0.211 100,000 21,100 0.2110 85.60 85.60 93.60 84.40 84.40 250 84.400 -8.94%
2016-05-31 0 0.235 0.235 0.238 0.200 0.235 2,265,000 490,040 0.2164 94.00 94.00 95.20 80.00 94.00 5,662 86.541 15.20%
2016-05-30 0 0.204 0.204 0.210 0.204 0.215 560,000 115,200 0.2057 81.60 81.60 84.00 81.60 86.00 1,400 82.286 0.00%
2016-05-27 0 0.204 0.204 0.218 0.203 0.205 640,000 130,490 0.2039 81.60 81.60 87.20 81.20 82.00 1,600 81.556 0.00%
2016-05-26 0 0.204 0.204 0.220 0.204 0.205 410,000 83,680 0.2041 81.60 81.60 88.00 81.60 82.00 1,025 81.639 0.00%
2016-05-25 0 0.204 0.201 0.210 0.201 0.208 1,080,000 221,480 0.2051 81.60 80.40 84.00 80.40 83.20 2,700 82.030 0.99%
2016-05-24 0 0.202 0.201 0.209 0.202 0.209 2,910,000 599,690 0.2061 80.80 80.40 83.60 80.80 83.60 7,275 82.432 -4.72%
2016-05-23 0 0.212 0.209 0.213 0.208 0.220 680,000 143,780 0.2114 84.80 83.60 85.20 83.20 88.00 1,700 84.576 1.44%
2016-05-20 0 0.209 0.209 0.218 0.208 0.219 1,205,000 253,090 0.2100 83.60 83.60 87.20 83.20 87.60 3,012 84.013 0.00%
2016-05-19 0 0.209 0.209 0.215 0.200 0.214 13,470,000 2,762,950 0.2051 83.60 83.60 86.00 80.00 85.60 33,675 82.048 -0.48%
2016-05-18 0 0.210 0.210 0.212 0.190 0.212 17,930,000 3,723,520 0.2077 84.00 84.00 84.80 76.00 84.80 44,825 83.068 -2.33%
2016-05-17 0 0.215 0.215 0.217 0.199 0.219 13,660,000 2,864,460 0.2097 86.00 86.00 86.80 79.60 87.60 34,150 83.879 0.00%
2016-05-16 0 0.215 0.209 0.218 0.205 0.222 1,420,000 301,320 0.2122 86.00 83.60 87.20 82.00 88.80 3,550 84.879 -3.59%
2016-05-13 0 0.223 0.217 0.224 0.200 0.241 2,230,000 488,870 0.2192 89.20 86.80 89.60 80.00 96.40 5,575 87.690 -5.51%
2016-05-12 0 0.236 0.236 0.241 0.230 0.270 10,035,000 2,465,325 0.2457 94.40 94.40 96.40 92.00 108.0 25,088 98.269 4.89%
2016-05-11 0 0.225 0.220 0.230 0.186 0.350 32,515,000 8,421,375 0.2590 90.00 88.00 92.00 74.40 140.0 81,288 103.60 20.97%
2016-05-10 0 0.186 0.186 0.196 0.181 0.208 12,675,000 2,419,175 0.1909 74.40 74.40 78.40 72.40 83.20 31,688 76.345 -1.59%
2016-05-09 0 0.189 0.182 0.198 0.175 0.190 950,000 174,050 0.1832 75.60 72.80 79.20 70.00 76.00 2,375 73.284 -5.03%
2016-05-06 0 0.199 0.198 0.206 0.198 0.203 1,250,000 249,450 0.1996 79.60 79.20 82.40 79.20 81.20 3,125 79.824 1.02%
2016-05-05 0 0.197 0.196 0.201 0.196 0.216 6,750,000 1,392,250 0.2063 78.80 78.40 80.40 78.40 86.40 16,875 82.504 -4.37%
2016-05-04 0 0.206 0.205 0.215 0.204 0.230 19,950,000 4,430,850 0.2221 82.40 82.00 86.00 81.60 92.00 49,875 88.839 -8.44%
2016-05-03 0 0.225 0.225 0.228 0.220 0.227 1,300,000 289,350 0.2226 90.00 90.00 91.20 88.00 90.80 3,250 89.031 -5.06%
2016-04-29 0 0.237 0.234 0.237 0.234 0.255 41,226,411 9,810,706 0.2380 94.80 93.60 94.80 93.60 102.0 103,066 95.189 -1.25%
2016-04-28 0 0.240 0.231 0.241 0.230 0.265 1,375,000 324,150 0.2357 96.00 92.40 96.40 92.00 106.0 3,438 94.298 -11.11%
2016-04-27 0 0.270 0.250 0.280 0.265 0.285 900,000 250,500 0.2783 108.0 100.0 112.0 106.0 114.0 2,250 111.33 -6.90%
2016-04-26 0 0.290 0.290 0.300 0.250 0.325 5,425,000 1,569,875 0.2894 116.0 116.0 120.0 100.0 130.0 13,562 115.75 20.83%
2016-04-25 0 1.200 1.160 1.230 1.140 1.200 245,000 285,600 1.1657 96.00 92.80 98.40 91.20 96.00 3,062 93.257 4.35%
2016-04-22 0 1.150 1.150 1.210 1.150 1.200 235,000 276,850 1.1781 92.00 92.00 96.80 92.00 96.00 2,938 94.247 -3.36%
2016-04-21 0 1.190 1.150 1.240 1.190 1.190 30,000 35,700 1.1900 95.20 92.00 99.20 95.20 95.20 375 95.200 -0.83%
2016-04-20 0 1.200 1.160 1.250 1.130 1.200 80,000 94,550 1.1819 96.00 92.80 100.0 90.40 96.00 1,000 94.550 -0.83%
2016-04-19 0 1.210 1.200 1.240 1.190 1.240 475,000 573,350 1.2071 96.80 96.00 99.20 95.20 99.20 5,938 96.564 0.83%
2016-04-18 0 1.200 1.200 1.270 1.190 1.230 730,000 892,650 1.2228 96.00 96.00 101.6 95.20 98.40 9,125 97.825 -4.00%
2016-04-15 0 1.250 1.250 1.270 1.250 1.270 110,000 137,650 1.2514 100.0 100.0 101.6 100.0 101.6 1,375 100.11 -2.34%
2016-04-14 0 1.280 1.260 1.280 1.210 1.280 735,000 919,150 1.2505 102.4 100.8 102.4 96.80 102.4 9,188 100.04 4.07%
2016-04-13 0 1.230 1.220 1.240 1.200 1.240 1,065,000 1,306,250 1.2265 98.40 97.60 99.20 96.00 99.20 13,312 98.122 0.82%
2016-04-12 0 1.220 1.220 1.240 1.180 1.250 545,000 667,600 1.2250 97.60 97.60 99.20 94.40 100.0 6,812 97.996 5.17%
2016-04-11 0 1.160 1.160 1.190 1.110 1.160 555,000 635,750 1.1455 92.80 92.80 95.20 88.80 92.80 6,938 91.640 1.75%
2016-04-08 0 1.140 1.120 1.170 1.080 1.170 565,000 633,300 1.1209 91.20 89.60 93.60 86.40 93.60 7,062 89.671 -2.56%
2016-04-07 0 1.170 1.130 1.180 1.060 1.230 16,605,000 19,763,350 1.1902 93.60 90.40 94.40 84.80 98.40 207,562 95.216 -4.88%
2016-04-06 0 1.230 1.210 1.280 1.210 1.240 230,000 282,150 1.2267 98.40 96.80 102.4 96.80 99.20 2,875 98.139 1.65%
2016-04-05 0 1.210 1.210 1.230 1.120 1.250 2,265,000 2,774,550 1.2250 96.80 96.80 98.40 89.60 100.0 28,312 97.997 4.31%
2016-04-01 0 1.160 1.150 1.160 1.160 1.190 145,000 170,600 1.1766 92.80 92.00 92.80 92.80 95.20 1,812 94.124 -2.52%
2016-03-31 0 1.190 1.190 1.220 1.150 1.300 1,535,000 1,915,550 1.2479 95.20 95.20 97.60 92.00 104.0 19,188 99.833 -3.25%
2016-03-30 0 1.230 1.230 1.240 1.210 1.260 90,000 110,350 1.2261 98.40 98.40 99.20 96.80 100.8 1,125 98.089 -2.38%
2016-03-29 0 1.260 1.240 1.270 1.260 1.270 115,000 145,250 1.2630 100.8 99.20 101.6 100.8 101.6 1,438 101.04 -4.55%
2016-03-24 0 1.320 1.320 1.350 1.320 1.320 45,000 59,400 1.3200 105.6 105.6 108.0 105.6 105.6 562 105.60 -1.49%
2016-03-23 0 1.340 1.330 1.350 1.320 1.350 380,000 508,850 1.3391 107.2 106.4 108.0 105.6 108.0 4,750 107.13 0.75%
2016-03-22 0 1.330 1.330 1.350 1.300 1.340 130,000 171,000 1.3154 106.4 106.4 108.0 104.0 107.2 1,625 105.23 1.53%
2016-03-21 0 1.310 1.310 1.340 1.310 1.390 640,000 860,000 1.3438 104.8 104.8 107.2 104.8 111.2 8,000 107.50 -6.43%
2016-03-18 0 1.400 1.400 1.450 1.220 1.450 2,310,296 3,014,711 1.3049 112.0 112.0 116.0 97.60 116.0 28,879 104.39 7.69%
2016-03-17 0 1.300 1.270 1.300 1.190 1.310 17,370,000 21,254,450 1.2236 104.0 101.6 104.0 95.20 104.8 217,125 97.890 8.33%
2016-03-16 0 1.200 1.200 1.210 1.200 1.200 85,000 102,000 1.2000 96.00 96.00 96.80 96.00 96.00 1,062 96.000 0.00%
2016-03-15 0 1.200 1.200 1.210 1.200 1.210 671,600 806,770 1.2013 96.00 96.00 96.80 96.00 96.80 8,395 96.101 0.00%
2016-03-14 0 1.200 1.200 1.210 1.190 1.260 2,386,600 2,880,572 1.2070 96.00 96.00 96.80 95.20 100.8 29,832 96.558 -5.51%
2016-03-11 0 1.270 1.250 1.270 1.220 1.270 490,000 615,150 1.2554 101.6 100.0 101.6 97.60 101.6 6,125 100.43 2.42%
2016-03-10 0 1.240 1.220 1.250 1.200 1.240 1,685,000 2,043,000 1.2125 99.20 97.60 100.0 96.00 99.20 21,062 96.997 3.33%
2016-03-09 0 1.200 1.200 1.210 1.190 1.240 3,120,000 3,770,150 1.2084 96.00 96.00 96.80 95.20 99.20 39,000 96.671 -2.44%
2016-03-08 0 1.230 1.230 1.250 1.200 1.250 25,340,034 31,154,841 1.2295 98.40 98.40 100.0 96.00 100.0 316,750 98.358 2.50%
2016-03-07 0 1.200 1.200 1.220 1.180 1.230 8,627,000 10,359,620 1.2008 96.00 96.00 97.60 94.40 98.40 107,838 96.067 -0.83%
2016-03-04 0 1.210 1.210 1.220 1.200 1.250 2,818,000 3,436,770 1.2196 96.80 96.80 97.60 96.00 100.0 35,225 97.566 -1.63%
2016-03-03 0 1.230 1.230 1.250 1.160 1.290 2,210,000 2,726,250 1.2336 98.40 98.40 100.0 92.80 103.2 27,625 98.688 -4.65%
2016-03-02 0 1.290 1.280 1.290 1.260 1.320 35,195,000 44,789,550 1.2726 103.2 102.4 103.2 100.8 105.6 439,938 101.81 0.00%
2016-03-01 0 1.290 1.270 1.290 1.250 1.350 2,090,000 2,745,450 1.3136 103.2 101.6 103.2 100.0 108.0 26,125 105.09 -0.77%
2016-02-29 0 1.300 1.290 1.300 1.290 1.480 14,532,566 19,690,153 1.3549 104.0 103.2 104.0 103.2 118.4 181,657 108.39 -13.33%
2016-02-26 0 1.500 1.480 1.490 1.380 1.500 560,000 829,100 1.4805 120.0 118.4 119.2 110.4 120.0 7,000 118.44 3.45%
2016-02-25 0 1.450 1.450 1.460 1.380 1.470 545,000 785,650 1.4416 116.0 116.0 116.8 110.4 117.6 6,812 115.32 -0.68%
2016-02-24 0 1.460 1.450 1.490 1.460 1.520 252,800 380,600 1.5055 116.8 116.0 119.2 116.8 121.6 3,160 120.44 -3.95%
2016-02-23 0 1.520 1.500 1.520 1.460 1.520 1,010,000 1,512,850 1.4979 121.6 120.0 121.6 116.8 121.6 12,625 119.83 1.33%
2016-02-22 0 1.500 1.500 1.520 1.440 1.540 2,745,000 4,104,500 1.4953 120.0 120.0 121.6 115.2 123.2 34,312 119.62 4.17%
2016-02-19 0 1.440 1.440 1.470 1.400 1.450 34,905,000 49,184,500 1.4091 115.2 115.2 117.6 112.0 116.0 436,312 112.73 -0.69%
2016-02-18 0 1.450 1.400 1.450 1.380 1.480 5,180,000 7,445,150 1.4373 116.0 112.0 116.0 110.4 118.4 64,750 114.98 3.57%
2016-02-17 0 1.400 1.400 1.450 1.360 1.450 1,900,000 2,647,000 1.3932 112.0 112.0 116.0 108.8 116.0 23,750 111.45 0.00%
2016-02-16 0 1.400 1.400 1.440 1.380 1.420 870,000 1,206,450 1.3867 112.0 112.0 115.2 110.4 113.6 10,875 110.94 0.00%
2016-02-15 0 1.400 1.200 1.450 1.400 1.410 150,000 211,100 1.4073 112.0 96.00 116.0 112.0 112.8 1,875 112.59 0.72%
2016-02-12 0 1.390 1.390 1.460 1.360 1.420 465,000 651,250 1.4005 111.2 111.2 116.8 108.8 113.6 5,812 112.04 -4.79%
2016-02-11 0 1.460 1.410 1.520 1.410 1.470 95,000 138,000 1.4526 116.8 112.8 121.6 112.8 117.6 1,188 116.21 -2.01%
2016-02-05 0 1.490 1.440 1.520 1.420 1.490 400,000 576,000 1.4400 119.2 115.2 121.6 113.6 119.2 5,000 115.20 2.05%
2016-02-04 0 1.460 1.420 1.470 1.410 1.470 3,975,000 5,723,850 1.4400 116.8 113.6 117.6 112.8 117.6 49,688 115.20 5.80%
2016-02-03 0 1.380 1.380 1.460 1.320 1.450 30,655,000 42,250,200 1.3782 110.4 110.4 116.8 105.6 116.0 383,188 110.26 -3.50%
2016-02-02 0 1.430 1.420 1.430 1.410 1.450 470,000 670,750 1.4271 114.4 113.6 114.4 112.8 116.0 5,875 114.17 -4.67%
2016-02-01 0 1.500 1.460 1.510 1.450 1.520 195,000 287,150 1.4726 120.0 116.8 120.8 116.0 121.6 2,438 117.81 3.45%
2016-01-29 0 1.450 1.450 1.490 1.390 1.550 215,000 320,550 1.4909 116.0 116.0 119.2 111.2 124.0 2,688 119.27 -2.68%
2016-01-28 0 1.490 1.490 1.530 1.480 1.550 564,170 849,296 1.5054 119.2 119.2 122.4 118.4 124.0 7,052 120.43 -4.49%
2016-01-27 0 1.560 1.550 1.560 1.440 1.590 11,910,000 18,007,800 1.5120 124.8 124.0 124.8 115.2 127.2 148,875 120.96 9.86%
2016-01-26 0 1.420 1.400 1.440 1.400 1.450 335,000 478,550 1.4285 113.6 112.0 115.2 112.0 116.0 4,188 114.28 -5.33%
2016-01-25 0 1.500 1.470 1.500 1.330 1.530 1,025,000 1,488,000 1.4517 120.0 117.6 120.0 106.4 122.4 12,812 116.14 2.04%
2016-01-22 0 1.470 1.370 1.410 1.310 1.560 16,655,000 24,469,350 1.4692 117.6 109.6 112.8 104.8 124.8 208,188 117.54 -0.68%
2016-01-21 0 1.480 1.420 1.480 1.360 1.490 1,555,982 2,224,965 1.4299 118.4 113.6 118.4 108.8 119.2 19,450 114.40 8.03%
2016-01-20 0 1.370 1.340 1.370 1.300 1.370 1,310,000 1,728,150 1.3192 109.6 107.2 109.6 104.0 109.6 16,375 105.54 3.01%
2016-01-19 0 1.330 1.310 1.330 1.280 1.330 1,025,000 1,344,600 1.3118 106.4 104.8 106.4 102.4 106.4 12,812 104.94 2.31%
2016-01-18 0 1.300 1.270 1.300 1.180 1.300 1,770,000 2,185,850 1.2349 104.0 101.6 104.0 94.40 104.0 22,125 98.795 4.84%
2016-01-15 0 1.240 1.230 1.250 1.210 1.280 13,075,000 16,370,650 1.2521 99.20 98.40 100.0 96.80 102.4 163,438 100.16 -2.36%
2016-01-14 0 1.270 1.270 1.280 1.220 1.300 905,000 1,149,650 1.2703 101.6 101.6 102.4 97.60 104.0 11,312 101.63 0.00%
2016-01-13 0 1.270 1.270 1.280 1.180 1.330 19,195,000 24,379,900 1.2701 101.6 101.6 102.4 94.40 106.4 239,938 101.61 13.39%
2016-01-12 0 1.120 1.120 1.130 1.090 1.140 4,435,000 4,969,800 1.1206 89.60 89.60 90.40 87.20 91.20 55,438 89.647 2.75%
2016-01-11 0 1.090 1.070 1.090 1.070 1.130 565,000 621,800 1.1005 87.20 85.60 87.20 85.60 90.40 7,062 88.042 -3.54%
2016-01-08 0 1.130 1.130 1.150 1.110 1.190 5,020,000 5,781,650 1.1517 90.40 90.40 92.00 88.80 95.20 62,750 92.138 1.80%
2016-01-07 0 1.110 1.110 1.120 1.080 1.160 3,080,449 3,421,480 1.1107 88.80 88.80 89.60 86.40 92.80 38,506 88.857 -6.72%
2016-01-06 0 1.190 1.190 1.210 1.150 1.270 1,175,000 1,409,025 1.1992 95.20 95.20 96.80 92.00 101.6 14,688 95.934 -6.30%
2016-01-05 0 1.270 1.260 1.270 1.170 1.290 1,525,000 1,868,550 1.2253 101.6 100.8 101.6 93.60 103.2 19,062 98.022 0.79%
2016-01-04 0 1.260 1.260 1.300 1.240 1.360 1,208,394 1,553,792 1.2858 100.8 100.8 104.0 99.20 108.8 15,105 102.87 -8.03%
2015-12-31 0 1.370 1.370 1.380 1.310 1.450 6,715,000 9,108,650 1.3565 109.6 109.6 110.4 104.8 116.0 83,938 108.52 -1.44%
2015-12-30 0 1.390 1.390 1.400 1.290 1.410 7,420,000 9,981,925 1.3453 111.2 111.2 112.0 103.2 112.8 92,750 107.62 7.75%
2015-12-29 0 1.290 1.310 1.330 1.190 1.450 8,309,000 11,059,370 1.3310 103.2 104.8 106.4 95.20 116.0 103,862 106.48 7.50%
2015-12-28 0 1.200 1.200 1.220 1.150 1.250 2,065,000 2,470,575 1.1964 96.00 96.00 97.60 92.00 100.0 25,812 95.712 -3.23%
2015-12-24 0 1.240 1.240 1.260 1.000 1.260 11,622,960 12,751,767 1.0971 99.20 99.20 100.8 80.00 100.8 145,287 87.769 10.71%
2015-12-23 0 1.120 1.120 1.130 0.940 1.200 11,646,475 12,360,328 1.0613 89.60 89.60 90.40 75.20 96.00 145,581 84.903 -0.88%
2015-12-22 0 1.130 1.120 1.150 1.120 1.230 2,203,978 2,580,120 1.1707 90.40 89.60 92.00 89.60 98.40 27,550 93.653 -6.61%
2015-12-21 0 1.210 1.210 1.230 1.190 1.380 7,360,000 9,351,825 1.2706 96.80 96.80 98.40 95.20 110.4 92,000 101.65 -12.32%
2015-12-18 0 1.380 1.360 1.390 1.210 1.610 32,674,323 44,828,049 1.3720 110.4 108.8 111.2 96.80 128.8 408,429 109.76 -13.75%
2015-12-17 0 1.600 1.590 1.600 1.590 1.690 2,145,000 3,517,750 1.6400 128.0 127.2 128.0 127.2 135.2 26,812 131.20 -5.33%
2015-12-16 0 1.690 1.680 1.690 1.680 1.720 145,000 245,700 1.6945 135.2 134.4 135.2 134.4 137.6 1,812 135.56 -0.59%
2015-12-15 0 1.700 1.680 1.700 1.670 1.720 258,978 437,622 1.6898 136.0 134.4 136.0 133.6 137.6 3,237 135.18 0.00%
2015-12-14 0 1.700 1.700 1.720 1.690 1.740 100,000 170,100 1.7010 136.0 136.0 137.6 135.2 139.2 1,250 136.08 -3.95%
2015-12-11 0 1.770 1.740 1.770 1.690 1.780 3,930,000 6,840,400 1.7406 141.6 139.2 141.6 135.2 142.4 49,125 139.24 -1.67%
2015-12-10 0 1.800 1.790 1.800 1.680 1.800 325,000 570,000 1.7538 144.0 143.2 144.0 134.4 144.0 4,062 140.31 1.69%
2015-12-09 0 1.770 1.770 1.790 1.730 1.800 345,000 610,350 1.7691 141.6 141.6 143.2 138.4 144.0 4,312 141.53 -0.56%
2015-12-08 0 1.780 1.750 1.780 1.660 1.780 470,000 801,000 1.7043 142.4 140.0 142.4 132.8 142.4 5,875 136.34 4.71%
2015-12-07 0 1.700 1.700 1.760 1.660 1.710 640,000 1,074,500 1.6789 136.0 136.0 140.8 132.8 136.8 8,000 134.31 5.59%
2015-12-04 0 1.610 1.610 1.630 1.610 1.650 210,000 344,050 1.6383 128.8 128.8 130.4 128.8 132.0 2,625 131.07 -2.42%
2015-12-03 0 1.650 1.650 1.660 1.650 1.670 205,000 340,950 1.6632 132.0 132.0 132.8 132.0 133.6 2,562 133.05 -2.37%
2015-12-02 0 1.690 1.670 1.690 1.650 1.760 755,000 1,271,400 1.6840 135.2 133.6 135.2 132.0 140.8 9,438 134.72 -3.98%
2015-12-01 0 1.760 1.720 1.760 1.720 1.760 410,000 713,525 1.7403 140.8 137.6 140.8 137.6 140.8 5,125 139.22 0.00%
2015-11-30 0 1.760 1.760 1.820 1.610 1.820 2,922,200 5,014,274 1.7159 140.8 140.8 145.6 128.8 145.6 36,528 137.27 3.53%
2015-11-27 0 1.700 1.700 1.710 1.700 1.780 525,000 907,100 1.7278 136.0 136.0 136.8 136.0 142.4 6,562 138.22 -1.73%
2015-11-26 0 1.730 1.670 1.820 1.720 1.820 140,000 245,350 1.7525 138.4 133.6 145.6 137.6 145.6 1,750 140.20 -3.35%
2015-11-25 0 1.790 1.790 1.800 1.780 1.790 470,000 827,650 1.7610 143.2 143.2 144.0 142.4 143.2 5,875 140.88 -1.65%
2015-11-24 0 1.820 1.770 1.830 1.760 1.830 275,000 494,000 1.7964 145.6 141.6 146.4 140.8 146.4 3,438 143.71 2.25%
2015-11-23 0 1.780 1.780 1.810 1.750 1.790 125,982 222,688 1.7676 142.4 142.4 144.8 140.0 143.2 1,575 141.41 -0.56%
2015-11-20 0 1.790 1.760 1.800 1.760 1.820 215,000 383,600 1.7842 143.2 140.8 144.0 140.8 145.6 2,688 142.73 0.00%
2015-11-19 0 1.790 1.790 1.810 1.780 1.850 565,000 1,017,900 1.8016 143.2 143.2 144.8 142.4 148.0 7,062 144.13 -0.56%
2015-11-18 0 1.800 1.780 1.800 1.780 1.800 55,000 98,800 1.7964 144.0 142.4 144.0 142.4 144.0 688 143.71 -2.70%
2015-11-17 0 1.850 1.790 1.850 1.790 1.870 65,000 119,350 1.8362 148.0 143.2 148.0 143.2 149.6 812 146.89 1.09%
2015-11-16 0 1.830 1.830 1.840 1.780 1.870 410,638 745,472 1.8154 146.4 146.4 147.2 142.4 149.6 5,133 145.23 1.67%
2015-11-13 0 1.800 1.800 1.810 1.780 1.940 245,000 441,650 1.8027 144.0 144.0 144.8 142.4 155.2 3,062 144.21 1.12%
2015-11-12 0 1.780 1.800 1.810 1.750 1.810 820,000 1,456,350 1.7760 142.4 144.0 144.8 140.0 144.8 10,250 142.08 0.00%
2015-11-11 0 1.780 1.780 1.790 1.780 1.830 165,000 297,000 1.8000 142.4 142.4 143.2 142.4 146.4 2,062 144.00 -2.20%
2015-11-10 0 1.820 1.810 1.820 1.800 1.850 475,000 864,250 1.8195 145.6 144.8 145.6 144.0 148.0 5,938 145.56 -2.67%
2015-11-09 0 1.870 1.840 1.870 1.800 1.900 650,000 1,199,900 1.8460 149.6 147.2 149.6 144.0 152.0 8,125 147.68 -2.09%
2015-11-06 0 1.910 1.880 1.920 1.880 1.950 540,000 1,023,100 1.8946 152.8 150.4 153.6 150.4 156.0 6,750 151.57 -0.52%
2015-11-05 0 1.920 1.910 1.920 1.750 1.930 1,070,000 2,008,650 1.8772 153.6 152.8 153.6 140.0 154.4 13,375 150.18 -0.52%
2015-11-04 0 1.930 1.920 1.940 1.910 1.960 415,000 799,500 1.9265 154.4 153.6 155.2 152.8 156.8 5,188 154.12 -2.53%
2015-11-03 0 1.980 1.900 1.980 1.880 1.990 435,000 841,975 1.9356 158.4 152.0 158.4 150.4 159.2 5,438 154.85 1.02%
2015-11-02 0 1.960 1.920 1.960 1.920 1.960 505,000 976,950 1.9346 156.8 153.6 156.8 153.6 156.8 6,312 154.76 0.51%
2015-10-30 0 1.950 1.900 1.910 1.890 1.950 1,335,000 2,574,375 1.9284 156.0 152.0 152.8 151.2 156.0 16,688 154.27 1.56%
2015-10-29 0 1.920 1.920 1.930 1.860 1.950 645,000 1,233,500 1.9124 153.6 153.6 154.4 148.8 156.0 8,062 152.99 0.52%
2015-10-28 0 1.910 1.910 1.930 1.810 1.930 3,235,000 6,012,450 1.8586 152.8 152.8 154.4 144.8 154.4 40,438 148.69 0.53%
2015-10-27 0 1.900 1.890 1.900 1.830 1.920 3,140,000 5,829,775 1.8566 152.0 151.2 152.0 146.4 153.6 39,250 148.53 1.60%
2015-10-26 0 1.870 1.860 1.900 1.710 1.900 7,270,000 13,233,850 1.8203 149.6 148.8 152.0 136.8 152.0 90,875 145.63 1.63%
2015-10-23 0 1.840 1.820 1.840 1.770 1.900 5,320,000 9,899,100 1.8607 147.2 145.6 147.2 141.6 152.0 66,500 148.86 0.00%
2015-10-22 0 1.840 1.790 1.840 1.700 1.850 13,562,200 23,888,549 1.7614 147.2 143.2 147.2 136.0 148.0 169,528 140.91 5.14%
2015-10-20 0 1.750 1.710 1.780 1.600 1.780 12,240,600 20,219,248 1.6518 140.0 136.8 142.4 128.0 142.4 153,008 132.15 6.06%
2015-10-19 0 1.650 1.640 1.670 1.630 1.830 8,470,000 14,882,150 1.7570 132.0 131.2 133.6 130.4 146.4 105,875 140.56 -8.33%
2015-10-16 0 1.800 1.800 1.840 1.800 1.830 805,000 1,455,900 1.8086 144.0 144.0 147.2 144.0 146.4 10,062 144.69 0.00%
2015-10-15 0 1.800 1.770 1.790 1.720 1.830 1,230,160 2,198,191 1.7869 144.0 141.6 143.2 137.6 146.4 15,377 142.95 -0.55%
2015-10-14 0 1.810 1.800 1.820 1.770 1.850 1,623,824 2,924,259 1.8008 144.8 144.0 145.6 141.6 148.0 20,298 144.07 -1.09%
2015-10-13 0 1.830 1.820 1.840 1.810 1.890 940,000 1,723,700 1.8337 146.4 145.6 147.2 144.8 151.2 11,750 146.70 -0.54%
2015-10-12 0 1.840 1.830 1.840 1.810 1.900 1,115,000 2,061,550 1.8489 147.2 146.4 147.2 144.8 152.0 13,938 147.91 -2.13%
2015-10-09 0 1.880 1.860 1.880 1.810 1.940 1,350,000 2,512,500 1.8611 150.4 148.8 150.4 144.8 155.2 16,875 148.89 -1.05%
2015-10-08 0 1.900 1.890 1.910 1.880 1.980 645,000 1,226,350 1.9013 152.0 151.2 152.8 150.4 158.4 8,062 152.11 -4.04%
2015-10-07 0 1.980 1.980 1.990 1.920 2.100 18,565,000 36,829,085 1.9838 158.4 158.4 159.2 153.6 168.0 232,062 158.70 1.02%
2015-10-06 0 1.960 1.940 1.980 1.800 2.000 4,165,000 7,927,050 1.9033 156.8 155.2 158.4 144.0 160.0 52,062 152.26 0.51%
2015-10-05 0 1.950 1.950 1.960 1.870 2.000 1,695,000 3,252,025 1.9186 156.0 156.0 156.8 149.6 160.0 21,188 153.49 -1.52%
2015-10-02 0 1.980 1.980 2.000 1.880 2.080 7,975,000 15,684,075 1.9667 158.4 158.4 160.0 150.4 166.4 99,688 157.33 -1.98%
2015-09-30 0 2.020 1.980 2.020 1.950 2.120 5,890,000 11,846,975 2.0114 161.6 158.4 161.6 156.0 169.6 73,625 160.91 -2.88%
2015-09-29 0 2.080 2.070 2.080 1.850 2.160 3,020,000 6,314,400 2.0909 166.4 165.6 166.4 148.0 172.8 37,750 167.27 -3.26%
2015-09-25 0 2.150 2.130 2.190 2.000 2.240 7,750,000 16,589,550 2.1406 172.0 170.4 175.2 160.0 179.2 96,875 171.25 2.87%
2015-09-24 0 2.090 2.090 2.100 1.750 2.840 28,555,000 62,393,150 2.1850 167.2 167.2 168.0 140.0 227.2 356,938 174.80 -24.82%
2015-09-23 0 2.780 2.800 2.830 2.610 2.900 22,490,000 62,186,825 2.7651 222.4 224.0 226.4 208.8 232.0 281,125 221.21 -1.77%
2015-09-22 0 2.830 2.800 2.840 2.800 3.160 6,635,000 19,518,150 2.9417 226.4 224.0 227.2 224.0 252.8 82,938 235.34 -4.07%
2015-09-21 0 2.950 2.950 2.960 2.750 3.300 32,630,000 100,420,300 3.0775 236.0 236.0 236.8 220.0 264.0 407,875 246.20 -7.23%
2015-09-18 0 3.180 3.150 3.180 2.870 3.250 69,500,500 211,445,000 3.0424 254.4 252.0 254.4 229.6 260.0 868,756 243.39 9.66%
2015-09-17 0 2.900 2.880 2.900 2.800 2.910 11,090,000 31,680,650 2.8567 232.0 230.4 232.0 224.0 232.8 138,625 228.53 2.11%
2015-09-16 0 2.840 2.830 2.840 2.730 2.930 3,845,000 10,972,275 2.8536 227.2 226.4 227.2 218.4 234.4 48,062 228.29 2.16%
2015-09-15 0 2.780 2.760 2.780 2.500 2.900 5,488,900 14,895,206 2.7137 222.4 220.8 222.4 200.0 232.0 68,611 217.10 -1.42%
2015-09-14 0 2.820 2.820 2.840 2.790 3.020 8,325,000 23,831,225 2.8626 225.6 225.6 227.2 223.2 241.6 104,062 229.01 0.36%
2015-09-11 0 2.810 2.810 2.820 2.600 2.890 13,441,000 37,204,940 2.7680 224.8 224.8 225.6 208.0 231.2 168,012 221.44 9.77%
2015-09-10 0 2.560 2.520 2.600 2.240 2.600 5,305,000 12,696,525 2.3933 204.8 201.6 208.0 179.2 208.0 66,312 191.47 4.07%
2015-09-09 0 2.460 2.450 2.460 2.280 2.550 10,555,000 25,734,250 2.4381 196.8 196.0 196.8 182.4 204.0 131,938 195.05 12.33%
2015-09-08 0 2.190 2.200 2.210 2.100 2.290 9,787,000 21,505,780 2.1974 175.2 176.0 176.8 168.0 183.2 122,338 175.79 5.80%
2015-09-07 0 2.070 2.050 2.080 1.990 2.090 5,065,000 10,379,955 2.0493 165.6 164.0 166.4 159.2 167.2 63,312 163.95 4.02%
2015-09-04 0 1.990 1.960 1.980 1.840 2.080 10,915,000 21,387,350 1.9594 159.2 156.8 158.4 147.2 166.4 136,438 156.76 4.19%
2015-09-02 0 1.910 1.880 1.920 1.840 2.000 6,465,000 12,439,650 1.9242 152.8 150.4 153.6 147.2 160.0 80,812 153.93 -1.04%
2015-09-01 0 1.930 1.870 1.930 1.850 2.080 17,685,000 34,193,100 1.9335 154.4 149.6 154.4 148.0 166.4 221,062 154.68 -5.85%
2015-08-31 0 2.050 2.060 2.100 1.820 2.100 14,595,000 28,062,075 1.9227 164.0 164.8 168.0 145.6 168.0 182,438 153.82 3.54%
2015-08-28 0 1.980 1.940 1.990 1.880 1.990 3,380,000 6,550,550 1.9380 158.4 155.2 159.2 150.4 159.2 42,250 155.04 6.45%
2015-08-27 0 1.860 1.840 1.880 1.690 1.930 5,705,000 10,389,300 1.8211 148.8 147.2 150.4 135.2 154.4 71,312 145.69 12.73%
2015-08-26 0 1.650 1.610 1.650 1.550 1.680 3,065,000 5,028,300 1.6406 132.0 128.8 132.0 124.0 134.4 38,312 131.24 5.77%
2015-08-25 0 1.560 1.530 1.570 1.500 1.690 1,500,000 2,341,050 1.5607 124.8 122.4 125.6 120.0 135.2 18,750 124.86 -3.70%
2015-08-24 0 1.620 1.600 1.630 1.550 1.720 1,665,000 2,698,000 1.6204 129.6 128.0 130.4 124.0 137.6 20,812 129.63 -10.50%
2015-08-21 0 1.810 1.800 1.850 1.810 1.900 2,975,000 5,494,250 1.8468 144.8 144.0 148.0 144.8 152.0 37,188 147.74 -4.74%
2015-08-20 0 1.900 1.860 1.900 1.840 1.900 705,000 1,325,850 1.8806 152.0 148.8 152.0 147.2 152.0 8,812 150.45 0.00%
2015-08-19 0 1.900 1.890 1.920 1.810 1.920 2,010,000 3,768,900 1.8751 152.0 151.2 153.6 144.8 153.6 25,125 150.01 0.53%
2015-08-18 0 1.890 1.870 1.890 1.820 1.900 515,000 949,200 1.8431 151.2 149.6 151.2 145.6 152.0 6,438 147.45 2.16%
2015-08-17 0 1.850 1.820 1.850 1.790 1.870 9,920,000 18,209,350 1.8356 148.0 145.6 148.0 143.2 149.6 124,000 146.85 -3.65%
2015-08-14 0 1.920 1.910 1.920 1.820 1.930 1,840,000 3,488,550 1.8960 153.6 152.8 153.6 145.6 154.4 23,000 151.68 1.59%
2015-08-13 0 1.890 1.870 1.890 1.800 1.900 7,265,000 13,474,500 1.8547 151.2 149.6 151.2 144.0 152.0 90,812 148.38 3.28%
2015-08-12 0 1.830 1.830 1.850 1.730 1.900 980,000 1,789,600 1.8261 146.4 146.4 148.0 138.4 152.0 12,250 146.09 -3.17%
2015-08-11 0 1.890 1.870 1.900 1.800 2.000 1,730,000 3,241,300 1.8736 151.2 149.6 152.0 144.0 160.0 21,625 149.89 1.07%
2015-08-10 0 1.870 1.860 1.900 1.750 1.950 1,890,000 3,536,850 1.8713 149.6 148.8 152.0 140.0 156.0 23,625 149.71 4.47%
2015-08-07 0 1.790 1.790 1.850 1.680 1.800 950,000 1,680,050 1.7685 143.2 143.2 148.0 134.4 144.0 11,875 141.48 1.13%
2015-08-06 0 1.770 1.740 1.770 1.750 1.800 845,000 1,497,700 1.7724 141.6 139.2 141.6 140.0 144.0 10,562 141.79 1.14%
2015-08-05 0 1.750 1.740 1.780 1.740 1.860 1,980,000 3,538,500 1.7871 140.0 139.2 142.4 139.2 148.8 24,750 142.97 -6.91%
2015-08-04 0 1.880 1.820 1.880 1.810 1.930 1,505,000 2,809,700 1.8669 150.4 145.6 150.4 144.8 154.4 18,812 149.35 -2.59%
2015-08-03 0 1.930 1.850 1.930 1.880 2.000 2,045,000 3,917,000 1.9154 154.4 148.0 154.4 150.4 160.0 25,562 153.23 -4.93%
2015-07-31 0 2.030 2.030 2.040 1.650 2.060 10,250,000 18,608,500 1.8155 162.4 162.4 163.2 132.0 164.8 128,125 145.24 14.04%
2015-07-30 0 1.780 1.780 1.790 1.670 1.790 4,645,000 8,169,275 1.7587 142.4 142.4 143.2 133.6 143.2 58,062 140.70 5.95%
2015-07-29 0 1.680 1.680 1.720 1.590 1.680 1,160,000 1,883,450 1.6237 134.4 134.4 137.6 127.2 134.4 14,500 129.89 7.01%
2015-07-28 0 1.570 1.570 1.620 1.450 1.620 1,440,000 2,267,500 1.5747 125.6 125.6 129.6 116.0 129.6 18,000 125.97 -1.87%
2015-07-27 0 1.600 1.530 1.630 1.500 1.670 1,970,000 3,059,950 1.5533 128.0 122.4 130.4 120.0 133.6 24,625 124.26 -3.61%
2015-07-24 0 1.660 1.660 1.680 1.660 1.700 550,000 921,600 1.6756 132.8 132.8 134.4 132.8 136.0 6,875 134.05 -1.78%
2015-07-23 0 1.690 1.690 1.720 1.670 1.760 1,750,000 3,010,850 1.7205 135.2 135.2 137.6 133.6 140.8 21,875 137.64 1.20%
2015-07-22 0 1.670 1.650 1.720 1.590 1.720 1,825,000 3,032,700 1.6618 133.6 132.0 137.6 127.2 137.6 22,812 132.94 -3.47%
2015-07-21 0 1.730 1.720 1.730 1.720 1.780 1,545,000 2,710,800 1.7546 138.4 137.6 138.4 137.6 142.4 19,312 140.37 -1.70%
2015-07-20 0 1.760 1.740 1.770 1.740 1.800 4,555,000 8,056,000 1.7686 140.8 139.2 141.6 139.2 144.0 56,938 141.49 2.33%
2015-07-17 0 1.720 1.700 1.730 1.680 1.790 1,985,000 3,425,500 1.7257 137.6 136.0 138.4 134.4 143.2 24,812 138.06 -2.27%
2015-07-16 0 1.760 1.760 1.770 1.730 1.780 2,105,000 3,693,850 1.7548 140.8 140.8 141.6 138.4 142.4 26,312 140.38 0.57%
2015-07-15 0 1.750 1.710 1.750 1.700 1.830 2,345,000 4,114,350 1.7545 140.0 136.8 140.0 136.0 146.4 29,312 140.36 0.00%
2015-07-14 0 1.750 1.720 1.750 1.680 1.820 4,235,000 7,375,900 1.7417 140.0 137.6 140.0 134.4 145.6 52,938 139.33 5.42%
2015-07-13 0 1.660 1.610 1.670 1.580 1.670 3,235,000 5,270,550 1.6292 132.8 128.8 133.6 126.4 133.6 40,438 130.34 3.75%
2015-07-10 0 1.600 1.590 1.610 1.500 1.850 8,280,000 13,488,200 1.6290 128.0 127.2 128.8 120.0 148.0 103,500 130.32 16.79%
2015-07-09 0 1.370 1.360 1.370 1.000 1.440 8,015,000 10,555,250 1.3169 109.6 108.8 109.6 80.00 115.2 100,188 105.35 37.00%
2015-07-08 0 1.000 0.970 1.000 0.790 1.360 10,085,000 9,976,850 0.9893 80.00 77.60 80.00 63.20 108.8 126,062 79.142 -30.56%
2015-07-07 0 1.440 1.430 1.450 1.300 1.700 4,550,000 6,612,850 1.4534 115.2 114.4 116.0 104.0 136.0 56,875 116.27 -15.29%
2015-07-06 0 1.700 1.630 1.700 1.270 1.900 9,690,000 15,247,350 1.5735 136.0 130.4 136.0 101.6 152.0 121,125 125.88 -12.37%
2015-07-03 0 1.940 1.860 1.940 1.850 2.080 2,710,000 5,206,700 1.9213 155.2 148.8 155.2 148.0 166.4 33,875 153.70 -4.43%
2015-07-02 0 2.030 2.030 2.070 2.000 2.180 3,539,500 7,414,620 2.0948 162.4 162.4 165.6 160.0 174.4 44,244 167.59 -2.40%
2015-06-30 0 2.080 2.050 2.080 1.700 2.100 5,451,000 10,407,630 1.9093 166.4 164.0 166.4 136.0 168.0 68,138 152.74 10.05%
2015-06-29 0 1.890 1.890 1.930 1.500 2.220 4,905,000 9,688,150 1.9752 151.2 151.2 154.4 120.0 177.6 61,312 158.01 -12.09%
2015-06-26 0 2.150 2.140 2.150 2.080 2.250 2,635,000 5,610,900 2.1294 172.0 171.2 172.0 166.4 180.0 32,938 170.35 -1.38%
2015-06-25 0 2.180 2.180 2.200 2.020 2.300 9,195,000 20,094,850 2.1854 174.4 174.4 176.0 161.6 184.0 114,938 174.83 0.00%
2015-06-24 0 2.180 2.170 2.180 1.830 2.350 15,920,000 33,974,400 2.1341 174.4 173.6 174.4 146.4 188.0 199,000 170.73 22.47%
2015-06-23 0 1.780 1.750 1.790 1.720 1.820 3,870,000 6,809,300 1.7595 142.4 140.0 143.2 137.6 145.6 48,375 140.76 -2.20%
2015-06-22 0 1.820 1.820 1.850 1.750 2.000 8,600,000 15,867,500 1.8451 145.6 145.6 148.0 140.0 160.0 107,500 147.60 -7.61%
2015-06-19 0 1.970 1.920 1.960 1.720 2.200 62,792,000 124,717,340 1.9862 157.6 153.6 156.8 137.6 176.0 784,900 158.90 25.48%
2015-06-18 1 1.570 1.520 1.580 1.320 1.740 15,460,000 24,113,500 1.5597 125.6 121.6 126.4 105.6 139.2 193,250 124.78 23.62%
2015-06-17 0 1.270 1.250 1.270 1.040 1.300 8,850,000 10,437,000 1.1793 101.6 100.0 101.6 83.20 104.0 110,625 94.346 11.40%
2015-06-16 0 1.140 1.100 1.140 0.970 1.200 5,800,000 6,323,500 1.0903 91.20 88.00 91.20 77.60 96.00 72,500 87.221 7.55%
2015-06-15 0 1.060 1.060 1.130 1.050 1.220 5,900,000 6,595,000 1.1178 84.80 84.80 90.40 84.00 97.60 73,750 89.424 -9.40%
2015-06-12 0 1.170 1.150 1.190 1.120 1.250 3,400,000 4,017,000 1.1815 93.60 92.00 95.20 89.60 100.0 42,500 94.518 0.86%
2015-06-11 0 1.160 1.150 1.170 1.120 1.290 5,712,000 6,876,380 1.2038 92.80 92.00 93.60 89.60 103.2 71,400 96.308 -4.13%
2015-06-10 0 1.210 1.170 1.210 1.060 1.630 14,355,000 18,714,700 1.3037 96.80 93.60 96.80 84.80 130.4 179,438 104.30 -13.57%
2015-06-09 0 35.00 35.00 35.90 27.30 36.95 804,015 25,192,333 31.333 112.0 112.0 114.9 87.36 118.2 251,255 100.27 29.87%
2015-06-08 0 26.95 26.80 27.30 26.45 27.75 186,000 5,039,200 27.093 86.24 85.76 87.36 84.64 88.80 58,125 86.696 5.48%
2015-06-05 0 25.55 25.20 25.70 25.00 26.70 228,000 5,870,900 25.750 81.76 80.64 82.24 80.00 85.44 71,250 82.399 -4.13%
2015-06-04 0 26.65 26.00 26.70 25.80 28.15 322,000 8,695,100 27.003 85.28 83.20 85.44 82.56 90.08 100,625 86.411 -1.30%
2015-06-03 0 27.00 26.80 27.00 25.00 30.60 640,000 17,606,400 27.510 86.40 85.76 86.40 80.00 97.92 200,000 88.032 9.09%
2015-06-02 0 24.75 24.35 24.80 22.50 24.80 230,000 5,472,450 23.793 79.20 77.92 79.36 72.00 79.36 71,875 76.138 6.22%
2015-06-01 0 23.30 23.00 23.25 21.70 23.95 208,000 4,741,700 22.797 74.56 73.60 74.40 69.44 76.64 65,000 72.949 7.37%
2015-05-29 0 21.70 21.10 21.70 19.52 23.75 820,000 18,266,200 22.276 69.44 67.52 69.44 62.46 76.00 256,250 71.283 -4.82%
2015-05-28 0 22.80 22.65 22.85 18.06 24.20 574,000 12,595,670 21.944 72.96 72.48 73.12 57.79 77.44 179,375 70.220 6.05%
2015-05-27 0 21.50 21.10 21.65 19.68 22.00 344,000 7,318,380 21.274 68.80 67.52 69.28 62.98 70.40 107,500 68.078 11.51%
2015-05-26 0 19.28 19.28 19.70 16.48 19.82 532,000 9,473,940 17.808 61.70 61.70 63.04 52.74 63.42 166,250 56.986 14.08%
2015-05-22 0 16.90 16.88 16.90 16.20 17.58 388,000 6,561,240 16.910 54.08 54.02 54.08 51.84 56.26 121,250 54.113 -3.10%
2015-05-21 0 17.44 17.38 17.44 17.00 17.82 444,000 7,776,480 17.515 55.81 55.62 55.81 54.40 57.02 138,750 56.047 1.99%
2015-05-20 0 17.10 17.06 17.20 17.00 17.60 460,000 7,920,880 17.219 54.72 54.59 55.04 54.40 56.32 143,750 55.102 0.71%
2015-05-19 0 16.98 16.90 17.00 15.90 16.98 716,000 11,763,900 16.430 54.34 54.08 54.40 50.88 54.34 223,750 52.576 6.79%
2015-05-18 0 15.90 15.88 16.10 15.04 17.50 687,000 10,957,800 15.950 50.88 50.82 51.52 48.13 56.00 214,688 51.041 6.00%
2015-05-15 0 15.00 15.00 15.04 13.46 15.60 1,051,000 15,513,240 14.761 48.00 48.00 48.13 43.07 49.92 328,438 47.233 13.29%
2015-05-14 0 13.24 13.16 13.24 12.60 14.28 411,000 5,456,840 13.277 42.37 42.11 42.37 40.32 45.70 128,438 42.486 -3.78%
2015-05-13 0 13.76 13.62 13.96 12.22 14.60 764,000 10,621,240 13.902 44.03 43.58 44.67 39.10 46.72 238,750 44.487 12.60%
2015-05-12 0 12.22 12.22 12.50 12.00 13.02 366,000 4,515,280 12.337 39.10 39.10 40.00 38.40 41.66 114,375 39.478 -6.00%
2015-05-11 0 13.00 13.00 13.50 11.00 14.94 1,322,000 17,435,960 13.189 41.60 41.60 43.20 35.20 47.81 413,125 42.205 -18.24%
2015-05-08 1 15.90 15.38 15.90 10.40 19.20 2,254,000 33,836,280 15.012 50.88 49.22 50.88 33.28 61.44 704,375 48.037 44.55%
2015-05-07 0 11.00 11.00 11.20 10.32 11.30 142,000 1,558,120 10.973 35.20 35.20 35.84 33.02 36.16 44,375 35.113 -0.18%
2015-05-06 0 11.02 11.00 11.24 10.20 11.46 278,000 3,043,800 10.949 35.26 35.20 35.97 32.64 36.67 86,875 35.037 -3.67%
2015-05-05 0 11.44 11.78 11.80 10.48 13.50 747,000 9,085,460 12.163 36.61 37.70 37.76 33.54 43.20 233,438 38.920 -11.59%
2015-05-04 0 12.94 12.94 13.18 11.68 13.60 820,000 10,458,440 12.754 41.41 41.41 42.18 37.38 43.52 256,250 40.813 9.11%
2015-04-30 0 11.86 11.86 11.94 11.54 14.02 1,676,000 20,181,960 12.042 37.95 37.95 38.21 36.93 44.86 523,750 38.534 -15.65%
2015-04-29 0 14.06 14.06 14.12 13.48 17.80 1,682,000 24,418,320 14.517 44.99 44.99 45.18 43.14 56.96 525,625 46.456 -16.31%
2015-04-28 0 16.80 16.80 17.20 14.50 20.15 2,480,300 42,149,730 16.994 53.76 53.76 55.04 46.40 64.48 775,094 54.380 -16.42%
2015-04-27 0 20.10 20.10 20.20 16.04 21.95 2,757,000 53,794,360 19.512 64.32 64.32 64.64 51.33 70.24 861,562 62.438 26.57%
2015-04-24 0 15.88 15.70 15.88 11.38 15.90 3,324,000 47,198,040 14.199 50.82 50.24 50.82 36.42 50.88 1,038,750 45.437 44.36%
2015-04-23 0 11.00 11.00 11.06 9.970 11.40 1,026,300 11,084,867 10.801 35.20 35.20 35.39 31.90 36.48 320,719 34.563 11.56%
2015-04-22 0 9.860 9.860 9.970 8.090 10.02 1,471,700 13,684,548 9.2985 31.55 31.55 31.90 25.89 32.06 459,906 29.755 24.65%
2015-04-21 1 7.910 7.910 8.100 7.100 8.000 1,012,000 7,747,840 7.6560 25.31 25.31 25.92 22.72 25.60 316,250 24.499 17.19%
2015-04-20 0 6.750 6.650 6.750 5.450 7.000 3,132,000 19,217,740 6.1359 21.60 21.28 21.60 17.44 22.40 978,750 19.635 25.00%
2015-04-17 0 5.400 5.400 5.500 5.010 5.400 714,000 3,726,100 5.2186 17.28 17.28 17.60 16.03 17.28 223,125 16.700 9.31%
2015-04-16 0 4.940 4.920 4.940 4.900 5.200 153,700 780,146 5.0758 15.81 15.74 15.81 15.68 16.64 48,031 16.242 0.82%
2015-04-15 0 4.900 4.850 5.060 4.500 5.110 898,000 4,292,740 4.7803 15.68 15.52 16.19 14.40 16.35 280,625 15.297 0.00%
2015-04-14 0 4.900 4.900 5.030 4.450 5.200 942,000 4,539,700 4.8192 15.68 15.68 16.10 14.24 16.64 294,375 15.421 5.60%
2015-04-13 0 4.640 4.570 4.640 3.960 4.690 1,890,000 8,276,840 4.3793 14.85 14.62 14.85 12.67 15.01 590,625 14.014 12.08%
2015-04-10 0 4.140 4.100 4.150 3.760 4.300 532,000 2,155,100 4.0509 13.25 13.12 13.28 12.03 13.76 166,250 12.963 10.11%
2015-04-09 0 3.760 3.680 3.760 3.060 3.860 974,000 3,347,200 3.4366 12.03 11.78 12.03 9.792 12.35 304,375 10.997 22.88%
2015-04-08 0 3.060 3.060 3.100 2.850 3.140 238,000 731,000 3.0714 9.792 9.792 9.920 9.120 10.05 74,375 9.8286 -1.29%
2015-04-02 0 3.100 3.070 3.120 3.000 3.190 518,000 1,586,200 3.0622 9.920 9.824 9.984 9.600 10.21 161,875 9.7989 3.33%
2015-04-01 0 3.000 3.000 3.040 2.860 3.100 314,000 944,920 3.0093 9.600 9.600 9.728 9.152 9.920 98,125 9.6298 4.90%
2015-03-31 0 2.860 2.850 2.860 2.700 2.940 436,000 1,238,860 2.8414 9.152 9.120 9.152 8.640 9.408 136,250 9.0926 -2.72%
2015-03-30 0 2.940 2.900 2.940 2.700 2.940 1,034,000 2,899,500 2.8042 9.408 9.280 9.408 8.640 9.408 323,125 8.9733 10.11%
2015-03-27 0 2.670 2.670 2.760 2.620 3.020 1,244,000 3,421,120 2.7501 8.544 8.544 8.832 8.384 9.664 388,750 8.8003 -8.56%
2015-03-26 0 2.920 2.840 2.920 2.600 3.100 2,150,000 6,359,480 2.9579 9.344 9.088 9.344 8.320 9.920 671,875 9.4653 4.29%
2015-03-25 0 2.800 2.800 2.830 2.160 2.800 2,668,000 6,778,980 2.5408 8.960 8.960 9.056 6.912 8.960 833,750 8.1307 30.23%
2015-03-24 0 2.150 2.150 2.190 2.100 2.190 562,000 1,202,360 2.1394 6.880 6.880 7.008 6.720 7.008 175,625 6.8462 0.00%
2015-03-23 0 2.150 2.100 2.150 1.940 2.260 2,106,000 4,450,880 2.1134 6.880 6.720 6.880 6.208 7.232 658,125 6.7630 4.37%
2015-03-20 0 2.060 2.050 2.060 1.910 2.140 1,198,000 2,490,400 2.0788 6.592 6.560 6.592 6.112 6.848 374,375 6.6522 3.52%
2015-03-19 0 1.990 1.970 1.990 1.900 2.070 1,330,000 2,608,400 1.9612 6.368 6.304 6.368 6.080 6.624 415,625 6.2758 4.74%
2015-03-18 0 1.900 1.890 1.900 1.790 2.290 6,494,000 13,359,900 2.0573 6.080 6.048 6.080 5.728 7.328 2,029,375 6.5833 -2.56%
2015-03-17 0 1.950 1.950 1.970 1.510 1.980 3,412,000 6,151,360 1.8029 6.240 6.240 6.304 4.832 6.336 1,066,250 5.7692 29.14%
2015-03-16 0 1.510 1.510 1.540 1.460 1.520 392,000 587,020 1.4975 4.832 4.832 4.928 4.672 4.864 122,500 4.7920 0.00%
2015-03-13 0 1.510 1.510 1.540 1.480 1.590 208,000 312,120 1.5006 4.832 4.832 4.928 4.736 5.088 65,000 4.8018 -2.58%
2015-03-12 0 1.550 1.510 1.580 1.500 1.690 894,000 1,407,360 1.5742 4.960 4.832 5.056 4.800 5.408 279,375 5.0375 -2.52%
2015-03-11 0 1.590 1.570 1.610 1.380 1.610 1,182,000 1,774,520 1.5013 5.088 5.024 5.152 4.416 5.152 369,375 4.8041 11.19%
2015-03-10 0 1.430 1.420 1.430 1.430 1.520 992,000 1,444,700 1.4564 4.576 4.544 4.576 4.576 4.864 310,000 4.6603 -5.30%
2015-03-09 0 1.510 1.500 1.540 1.480 1.520 290,000 433,860 1.4961 4.832 4.800 4.928 4.736 4.864 90,625 4.7874 0.67%
2015-03-06 0 1.500 1.500 1.510 1.400 1.530 2,448,000 3,556,540 1.4528 4.800 4.800 4.832 4.480 4.896 765,000 4.6491 -0.66%
2015-03-05 0 1.510 1.510 1.530 1.510 1.620 1,456,000 2,275,400 1.5628 4.832 4.832 4.896 4.832 5.184 455,000 5.0009 -7.93%
2015-03-04 0 1.640 1.630 1.660 1.630 1.740 640,000 1,063,760 1.6621 5.248 5.216 5.312 5.216 5.568 200,000 5.3188 -3.53%
2015-03-03 0 1.700 1.670 1.700 1.640 1.760 508,000 859,360 1.6917 5.440 5.344 5.440 5.248 5.632 158,750 5.4133 1.19%
2015-03-02 0 1.680 1.680 1.710 1.610 1.820 1,754,000 2,982,420 1.7004 5.376 5.376 5.472 5.152 5.824 548,125 5.4411 -5.08%
2015-02-27 0 1.770 1.750 1.770 1.700 1.900 1,458,000 2,610,060 1.7902 5.664 5.600 5.664 5.440 6.080 455,625 5.7285 -3.28%
2015-02-26 0 1.830 1.820 1.830 1.820 2.150 7,144,000 14,230,560 1.9920 5.856 5.824 5.856 5.824 6.880 2,232,500 6.3743 -7.11%
2015-02-25 0 1.970 1.970 1.990 1.650 2.050 6,454,000 11,920,880 1.8471 6.304 6.304 6.368 5.280 6.560 2,016,875 5.9106 20.12%
2015-02-24 0 1.640 1.640 1.650 1.530 1.650 8,310,000 12,826,660 1.5435 5.248 5.248 5.280 4.896 5.280 2,596,875 4.9393 3.80%
2015-02-23 0 1.580 1.570 1.590 1.500 1.630 928,000 1,461,840 1.5753 5.056 5.024 5.088 4.800 5.216 290,000 5.0408 1.94%
2015-02-18 0 1.550 1.540 1.560 1.430 1.570 1,356,000 2,031,780 1.4984 4.960 4.928 4.992 4.576 5.024 423,750 4.7948 1.97%
2015-02-17 0 1.520 1.510 1.520 1.400 1.550 2,846,000 4,258,440 1.4963 4.864 4.832 4.864 4.480 4.960 889,375 4.7881 -1.30%
2015-02-16 0 1.540 1.530 1.550 1.460 1.970 13,480,000 22,895,780 1.6985 4.928 4.896 4.960 4.672 6.304 4,212,500 5.4352 -10.47%
2015-02-13 0 1.720 1.710 1.720 1.140 1.990 36,646,000 59,447,380 1.6222 5.504 5.472 5.504 3.648 6.368 11,451,875 5.1911

Webb-site Database - Powered By Linux Group

Back to top