Web3 Meta Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08093  2015-02-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 2.750 2.650 2.750 - - 0 0 - 2.750 2.650 2.750 - - 0 - 0.00%
2026-03-19 0 2.750 2.650 2.800 2.750 2.750 2,000 5,500 2.7500 2.750 2.650 2.800 2.750 2.750 2,000 2.7500 -1.79%
2026-03-18 0 2.800 1.970 - 2.800 2.800 2,000 5,600 2.8000 2.800 1.970 - 2.800 2.800 2,000 2.8000 0.00%
2026-03-17 0 2.800 2.500 2.800 2.800 2.800 26,000 72,800 2.8000 2.800 2.500 2.800 2.800 2.800 26,000 2.8000 0.00%
2026-03-16 0 2.800 2.390 - 2.800 2.800 5,000 13,560 2.7120 2.800 2.390 - 2.800 2.800 5,000 2.7120 0.00%
2026-03-13 0 2.800 1.000 2.800 - - 0 0 - 2.800 1.000 2.800 - - 0 - 0.00%
2026-03-12 0 2.800 2.800 2.950 - - 0 0 - 2.800 2.800 2.950 - - 0 - 0.00%
2026-03-11 0 2.800 2.800 - 2.800 2.800 8,000 22,400 2.8000 2.800 2.800 - 2.800 2.800 8,000 2.8000 -4.44%
2026-03-10 0 2.930 1.860 2.930 - - 0 0 - 2.930 1.860 2.930 - - 0 - -0.34%
2026-03-09 0 2.940 2.430 2.940 - - 0 0 - 2.940 2.430 2.940 - - 0 - -2.00%
2026-03-06 0 3.000 2.490 3.000 3.000 3.000 8,000 24,000 3.0000 3.000 2.490 3.000 3.000 3.000 8,000 3.0000 0.00%
2026-03-05 0 3.000 2.200 3.100 - - 0 0 - 3.000 2.200 3.100 - - 0 - 0.00%
2026-03-04 0 3.000 2.610 3.000 - - 0 0 - 3.000 2.610 3.000 - - 0 - 0.00%
2026-03-03 0 3.000 2.800 3.100 3.000 3.000 12,000 36,000 3.0000 3.000 2.800 3.100 3.000 3.000 12,000 3.0000 -4.15%
2026-03-02 0 3.130 - 3.130 - - 0 0 - 3.130 - 3.130 - - 0 - -0.63%
2026-02-27 0 3.150 - 3.150 3.150 3.150 4,250 13,237 3.1146 3.150 - 3.150 3.150 3.150 4,250 3.1146 0.00%
2026-02-26 0 3.150 - 3.150 - - 0 0 - 3.150 - 3.150 - - 0 - 0.00%
2026-02-25 0 3.150 - 3.300 - - 0 0 - 3.150 - 3.300 - - 0 - 0.00%
2026-02-24 0 3.150 3.000 3.150 3.100 3.150 6,000 18,700 3.1167 3.150 3.000 3.150 3.100 3.150 6,000 3.1167 5.00%
2026-02-23 0 3.000 3.000 3.100 3.000 3.000 2,000 6,000 3.0000 3.000 3.000 3.100 3.000 3.000 2,000 3.0000 0.00%
2026-02-20 0 3.000 - 3.000 - - 500 1,465 2.9300 3.000 - 3.000 - - 500 2.9300 0.00%
2026-02-16 0 3.000 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2026-02-13 0 3.000 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2026-02-12 0 3.000 2.800 3.200 - - 0 0 - 3.000 2.800 3.200 - - 0 - 0.00%
2026-02-11 0 3.000 3.000 3.190 3.000 3.000 12,000 36,000 3.0000 3.000 3.000 3.190 3.000 3.000 12,000 3.0000 -5.96%
2026-02-10 0 3.190 3.000 3.200 3.190 3.190 2,000 6,380 3.1900 3.190 3.000 3.200 3.190 3.190 2,000 3.1900 -0.31%
2026-02-09 0 3.200 - 3.350 3.200 3.210 38,000 121,620 3.2005 3.200 - 3.350 3.200 3.210 38,000 3.2005 2.24%
2026-02-06 0 3.130 3.010 3.300 3.100 3.290 32,000 100,560 3.1425 3.130 3.010 3.300 3.100 3.290 32,000 3.1425 0.97%
2026-02-05 0 3.100 3.100 3.290 3.100 3.290 99,000 313,310 3.1647 3.100 3.100 3.290 3.100 3.290 99,000 3.1647 0.00%
2026-02-04 0 3.100 - 3.230 3.000 3.100 132,000 407,800 3.0894 3.100 - 3.230 3.000 3.100 132,000 3.0894 4.03%
2026-02-03 0 2.980 2.650 3.000 2.980 3.330 54,000 165,720 3.0689 2.980 2.650 3.000 2.980 3.330 54,000 3.0689 6.43%
2026-02-02 0 2.800 2.710 2.850 2.700 2.800 75,500 206,620 2.7367 2.800 2.710 2.850 2.700 2.800 75,500 2.7367 3.70%
2026-01-30 0 2.700 2.700 2.800 2.650 2.700 304,250 809,350 2.6601 2.700 2.700 2.800 2.650 2.700 304,250 2.6601 4.65%
2026-01-29 0 2.580 2.500 2.600 2.580 2.660 896,000 2,371,060 2.6463 2.580 2.500 2.600 2.580 2.660 896,000 2.6463 0.00%
2026-01-28 0 2.580 2.560 2.600 2.550 2.580 28,000 71,700 2.5607 2.580 2.560 2.600 2.550 2.580 28,000 2.5607 1.18%
2026-01-27 0 2.550 2.550 2.650 - - 0 0 - 2.550 2.550 2.650 - - 0 - 0.00%
2026-01-26 0 2.550 2.500 2.600 2.500 2.600 124,250 315,092 2.5360 2.550 2.500 2.600 2.500 2.600 124,250 2.5360 -1.92%
2026-01-23 0 2.600 2.600 2.660 2.300 2.680 82,750 216,622 2.6178 2.600 2.600 2.660 2.300 2.680 82,750 2.6178 20.93%
2026-01-22 0 2.150 2.150 2.300 - - 0 0 - 2.150 2.150 2.300 - - 0 - 0.00%
2026-01-21 0 2.150 2.150 2.300 - - 0 0 - 2.150 2.150 2.300 - - 0 - 0.00%
2026-01-20 0 2.150 2.100 - - - 500 1,030 2.0600 2.150 2.100 - - - 500 2.0600 0.00%
2026-01-19 0 2.150 1.960 2.640 2.150 2.400 58,000 125,200 2.1586 2.150 1.960 2.640 2.150 2.400 58,000 2.1586 -10.42%
2026-01-16 0 2.400 2.180 2.580 - - 0 0 - 2.400 2.180 2.580 - - 0 - 0.00%
2026-01-15 0 2.400 2.050 - 2.400 2.400 42,000 100,800 2.4000 2.400 2.050 - 2.400 2.400 42,000 2.4000 0.00%
2026-01-14 0 2.400 2.400 2.600 - - 0 0 - 2.400 2.400 2.600 - - 0 - 0.00%
2026-01-13 0 2.400 2.160 2.680 2.280 2.620 101,000 249,040 2.4657 2.400 2.160 2.680 2.280 2.620 101,000 2.4657 15.94%
2026-01-09 0 2.070 2.070 - 2.030 2.100 20,000 41,580 2.0790 2.070 2.070 - 2.030 2.100 20,000 2.0790 -1.43%
2026-01-08 0 2.100 1.930 2.100 2.100 2.300 16,000 34,160 2.1350 2.100 1.930 2.100 2.100 2.300 16,000 2.1350 -8.70%
2026-01-07 0 2.300 - 2.370 2.300 2.390 34,000 78,740 2.3159 2.300 - 2.370 2.300 2.390 34,000 2.3159 -4.17%
2026-01-06 0 2.400 2.400 2.500 2.400 2.500 8,000 19,400 2.4250 2.400 2.400 2.500 2.400 2.500 8,000 2.4250 -7.34%
2026-01-05 0 2.590 1.720 2.590 2.590 2.590 2,000 5,180 2.5900 2.590 1.720 2.590 2.590 2.590 2,000 2.5900 -0.38%
2025-12-31 0 2.600 1.800 2.800 - - 0 0 - 2.600 1.800 2.800 - - 0 - 0.00%
2025-12-30 0 2.600 1.800 2.600 2.600 2.600 60,000 156,000 2.6000 2.600 1.800 2.600 2.600 2.600 60,000 2.6000 0.00%
2025-12-29 0 2.600 - 2.650 2.600 2.620 104,000 270,640 2.6023 2.600 - 2.650 2.600 2.620 104,000 2.6023 0.00%
2025-12-24 0 2.600 2.500 2.790 - - 0 0 - 2.600 2.500 2.790 - - 0 - 0.00%
2025-12-23 0 2.600 - 2.640 2.600 2.610 10,000 26,060 2.6060 2.600 - 2.640 2.600 2.610 10,000 2.6060 -1.52%
2025-12-22 0 2.640 2.600 2.640 - - 2,000 5,280 2.6400 2.640 2.600 2.640 - - 2,000 2.6400 0.00%
2025-12-19 0 2.640 2.620 2.750 2.640 2.660 14,000 37,040 2.6457 2.640 2.620 2.750 2.640 2.660 14,000 2.6457 0.00%
2025-12-18 0 2.640 2.640 2.780 2.630 2.640 16,000 42,100 2.6313 2.640 2.640 2.780 2.630 2.640 16,000 2.6313 -1.12%
2025-12-17 0 2.670 2.670 2.800 2.670 2.670 12,000 32,020 2.6683 2.670 2.670 2.800 2.670 2.670 12,000 2.6683 0.00%
2025-12-16 0 2.670 2.670 2.800 2.670 2.700 7,000 18,700 2.6714 2.670 2.670 2.800 2.670 2.700 7,000 2.6714 0.00%
2025-12-15 0 2.670 2.670 2.800 2.670 2.670 6,000 16,020 2.6700 2.670 2.670 2.800 2.670 2.670 6,000 2.6700 0.00%
2025-12-12 0 2.670 2.670 2.800 2.670 2.670 13,250 35,290 2.6634 2.670 2.670 2.800 2.670 2.670 13,250 2.6634 0.00%
2025-12-11 0 2.670 2.670 2.820 - - 0 0 - 2.670 2.670 2.820 - - 0 - 0.38%
2025-12-10 0 2.660 2.660 2.830 2.650 2.680 97,000 258,820 2.6682 2.660 2.660 2.830 2.650 2.680 97,000 2.6682 0.00%
2025-12-09 0 2.660 2.660 2.850 2.660 2.700 116,000 312,860 2.6971 2.660 2.660 2.850 2.660 2.700 116,000 2.6971 -1.48%
2025-12-08 0 2.700 2.700 2.850 2.700 2.740 110,000 298,460 2.7133 2.700 2.700 2.850 2.700 2.740 110,000 2.7133 -1.10%
2025-12-05 0 2.730 2.730 2.850 2.720 2.850 60,000 165,680 2.7613 2.730 2.730 2.850 2.720 2.850 60,000 2.7613 0.37%
2025-12-04 0 2.720 2.720 2.850 2.700 2.900 155,000 424,452 2.7384 2.720 2.720 2.850 2.700 2.900 155,000 2.7384 0.00%
2025-12-03 0 2.720 2.710 3.000 2.710 2.720 16,000 43,480 2.7175 2.720 2.710 3.000 2.710 2.720 16,000 2.7175 0.37%
2025-12-02 0 2.710 2.710 3.000 2.700 2.800 195,000 537,580 2.7568 2.710 2.710 3.000 2.700 2.800 195,000 2.7568 -3.21%
2025-12-01 0 2.800 2.610 2.800 2.800 2.800 4,000 11,200 2.8000 2.800 2.610 2.800 2.800 2.800 4,000 2.8000 0.00%
2025-11-28 0 2.800 2.610 2.800 2.800 2.800 4,500 12,510 2.7800 2.800 2.610 2.800 2.800 2.800 4,500 2.7800 8.11%
2025-11-27 0 2.590 2.590 2.600 2.590 2.680 366,000 956,500 2.6134 2.590 2.590 2.600 2.590 2.680 366,000 2.6134 -3.00%
2025-11-26 0 2.670 2.670 3.000 2.630 2.850 96,000 260,800 2.7167 2.670 2.670 3.000 2.630 2.850 96,000 2.7167 -4.98%
2025-11-25 0 2.810 2.750 2.810 2.820 2.830 18,000 50,780 2.8211 2.810 2.750 2.810 2.820 2.830 18,000 2.8211 2.18%
2025-11-24 0 2.750 2.750 2.790 2.700 2.800 1,095,750 2,995,922 2.7341 2.750 2.750 2.790 2.700 2.800 1,095,750 2.7341 -2.83%
2025-11-21 0 2.830 2.830 2.860 2.720 2.860 58,000 159,880 2.7566 2.830 2.830 2.860 2.720 2.860 58,000 2.7566 4.04%
2025-11-20 0 2.720 2.720 2.800 2.720 2.830 62,000 171,420 2.7648 2.720 2.720 2.800 2.720 2.830 62,000 2.7648 -0.37%
2025-11-19 0 2.730 2.660 2.850 2.720 2.820 38,000 104,560 2.7516 2.730 2.660 2.850 2.720 2.820 38,000 2.7516 -4.55%
2025-11-18 0 2.860 2.800 2.920 2.860 2.890 246,000 706,060 2.8702 2.860 2.800 2.920 2.860 2.890 246,000 2.8702 0.35%
2025-11-17 0 2.850 2.850 2.980 2.850 3.080 648,500 1,897,675 2.9263 2.850 2.850 2.980 2.850 3.080 648,500 2.9263 -5.00%
2025-11-14 0 3.000 2.660 3.090 2.600 3.150 346,000 985,600 2.8486 3.000 2.660 3.090 2.600 3.150 346,000 2.8486 17.65%
2025-11-13 0 2.550 2.550 2.800 2.500 2.700 57,000 148,465 2.6046 2.550 2.550 2.800 2.500 2.700 57,000 2.6046 2.41%
2025-11-12 0 2.490 2.490 2.690 2.460 2.490 29,500 72,985 2.4741 2.490 2.490 2.690 2.460 2.490 29,500 2.4741 0.40%
2025-11-11 0 2.480 2.470 2.700 2.470 2.480 6,000 14,840 2.4733 2.480 2.470 2.700 2.470 2.480 6,000 2.4733 1.22%
2025-11-07 0 2.450 2.200 2.700 - - 1,250 2,850 2.2800 2.450 2.200 2.700 - - 1,250 2.2800 0.00%
2025-11-06 0 2.450 2.260 - 2.400 2.450 36,000 86,515 2.4032 2.450 2.260 - 2.400 2.450 36,000 2.4032 2.08%
2025-11-05 0 2.400 2.300 2.330 2.060 2.400 9,750 21,200 2.1744 2.400 2.300 2.330 2.060 2.400 9,750 2.1744 18.23%
2025-11-04 0 2.030 1.800 2.030 2.000 2.030 13,750 27,822 2.0234 2.030 1.800 2.030 2.000 2.030 13,750 2.0234 11.54%
2025-11-03 0 1.820 1.820 - 1.810 1.820 34,500 62,762 1.8192 1.820 1.820 - 1.810 1.820 34,500 1.8192 1.68%
2025-10-31 0 1.790 1.790 - 1.750 1.770 1,750 3,082 1.7611 1.790 1.790 - 1.750 1.770 1,750 1.7611 4.07%
2025-10-30 0 1.720 1.720 - 1.710 1.720 25,000 42,972 1.7189 1.720 1.720 - 1.710 1.720 25,000 1.7189 -4.44%
2025-10-28 0 1.800 1.680 1.810 1.650 1.840 98,000 178,195 1.8183 1.800 1.680 1.810 1.650 1.840 98,000 1.8183 -2.17%
2025-10-27 0 1.840 1.640 1.900 1.840 1.840 2,000 3,680 1.8400 1.840 1.640 1.900 1.840 1.840 2,000 1.8400 -9.80%
2025-10-24 0 2.040 2.040 2.050 2.040 2.050 37,750 77,040 2.0408 2.040 2.040 2.050 2.040 2.050 37,750 2.0408 0.00%
2025-10-23 0 2.040 1.500 2.040 2.050 2.130 152,250 316,450 2.0785 2.040 1.500 2.040 2.050 2.130 152,250 2.0785 -3.77%
2025-10-22 0 2.120 - 2.120 2.120 2.130 31,750 67,377 2.1221 2.120 - 2.120 2.120 2.130 31,750 2.1221 -0.00%
2025-10-21 0 0.106 0.106 0.116 0.104 0.107 1,340,000 141,325 0.1055 2.120 2.120 2.320 2.080 2.140 67,000 2.1093 0.00%
2025-10-20 0 0.106 0.106 0.107 0.103 0.109 430,000 46,075 0.1072 2.120 2.120 2.140 2.060 2.180 21,500 2.1430 -2.75%
2025-10-17 0 0.109 0.108 0.109 - - 0 0 - 2.180 2.160 2.180 - - 0 - -0.91%
2025-10-16 0 0.110 0.109 0.117 0.107 0.110 1,150,000 125,955 0.1095 2.200 2.180 2.340 2.140 2.200 57,500 2.1905 -0.90%
2025-10-15 0 0.111 0.111 0.113 0.111 0.119 550,000 62,600 0.1138 2.220 2.220 2.260 2.220 2.380 27,500 2.2764 -1.77%
2025-10-14 0 0.113 0.109 0.114 0.113 0.119 1,080,000 124,235 0.1150 2.260 2.180 2.280 2.260 2.380 54,000 2.3006 3.67%
2025-10-13 0 0.109 0.109 0.115 0.109 0.120 280,000 32,110 0.1147 2.180 2.180 2.300 2.180 2.400 14,000 2.2936 0.00%
2025-10-10 0 0.109 0.109 0.113 0.108 0.117 1,255,000 140,585 0.1120 2.180 2.180 2.260 2.160 2.340 62,750 2.2404 -6.03%
2025-10-09 0 0.116 0.116 0.119 0.115 0.121 1,255,000 148,600 0.1184 2.320 2.320 2.380 2.300 2.420 62,750 2.3681 -4.13%
2025-10-08 0 0.121 0.120 0.121 0.121 0.121 15,000 1,885 0.1257 2.420 2.400 2.420 2.420 2.420 750 2.5133 0.00%
2025-10-06 0 0.121 0.121 0.127 0.120 0.127 755,000 93,105 0.1233 2.420 2.420 2.540 2.400 2.540 37,750 2.4664 -3.97%
2025-10-03 0 0.126 0.125 0.128 0.126 0.128 360,000 46,040 0.1279 2.520 2.500 2.560 2.520 2.560 18,000 2.5578 -0.79%
2025-10-02 0 0.127 0.126 0.130 0.126 0.127 875,000 111,120 0.1270 2.540 2.520 2.600 2.520 2.540 43,750 2.5399 5.83%
2025-09-30 0 0.120 0.118 0.125 0.120 0.122 1,900,000 229,825 0.1210 2.400 2.360 2.500 2.400 2.440 95,000 2.4192 -0.83%
2025-09-29 0 0.121 0.119 0.128 0.120 0.121 385,000 46,480 0.1207 2.420 2.380 2.560 2.400 2.420 19,250 2.4145 0.83%
2025-09-26 0 0.120 0.119 0.127 0.119 0.131 260,000 32,040 0.1232 2.400 2.380 2.540 2.380 2.620 13,000 2.4646 -6.25%
2025-09-25 0 0.128 0.121 0.128 0.124 0.128 650,000 82,025 0.1262 2.560 2.420 2.560 2.480 2.560 32,500 2.5238 3.23%
2025-09-24 0 0.124 0.119 0.124 0.116 0.125 535,000 63,945 0.1195 2.480 2.380 2.480 2.320 2.500 26,750 2.3905 3.33%
2025-09-23 0 0.120 0.113 0.123 0.120 0.129 2,015,000 245,725 0.1219 2.400 2.260 2.460 2.400 2.580 100,750 2.4390 -4.00%
2025-09-22 0 0.125 0.121 0.126 0.119 0.135 1,820,000 222,170 0.1221 2.500 2.420 2.520 2.380 2.700 91,000 2.4414 -3.10%
2025-09-19 0 0.129 0.123 0.129 0.119 0.131 4,020,000 488,890 0.1216 2.580 2.460 2.580 2.380 2.620 201,000 2.4323 -1.53%
2025-09-18 0 0.131 0.121 0.140 0.104 0.131 1,115,000 128,150 0.1149 2.620 2.420 2.800 2.080 2.620 55,750 2.2987 11.02%
2025-09-17 0 0.118 0.115 0.118 0.112 0.120 3,120,000 359,185 0.1151 2.360 2.300 2.360 2.240 2.400 156,000 2.3025 4.42%
2025-09-16 0 0.113 0.113 0.119 0.100 0.129 4,100,000 456,210 0.1113 2.260 2.260 2.380 2.000 2.580 205,000 2.2254 14.14%
2025-09-15 0 0.099 0.099 0.106 0.098 0.110 2,770,000 281,470 0.1016 1.980 1.980 2.120 1.960 2.200 138,500 2.0323 1.02%
2025-09-12 0 0.098 0.098 0.104 0.098 0.104 2,830,000 286,715 0.1013 1.960 1.960 2.080 1.960 2.080 141,500 2.0263 1.03%
2025-09-11 0 0.097 0.096 0.097 0.096 0.101 1,460,000 143,855 0.0985 1.940 1.920 1.940 1.920 2.020 73,000 1.9706 2.11%
2025-09-10 0 0.095 0.095 0.101 0.095 0.102 545,000 54,955 0.1008 1.900 1.900 2.020 1.900 2.040 27,250 2.0167 -7.77%
2025-09-09 0 0.103 0.102 0.104 0.103 0.107 610,000 63,470 0.1040 2.060 2.040 2.080 2.060 2.140 30,500 2.0810 0.00%
2025-09-08 0 0.103 0.103 0.104 0.103 0.106 940,000 99,120 0.1054 2.060 2.060 2.080 2.060 2.120 47,000 2.1089 -1.90%
2025-09-05 0 0.105 0.103 0.112 0.105 0.115 2,065,000 233,410 0.1130 2.100 2.060 2.240 2.100 2.300 103,250 2.2606 -6.25%
2025-09-04 0 0.112 0.110 0.112 0.106 0.122 1,040,000 115,905 0.1114 2.240 2.200 2.240 2.120 2.440 52,000 2.2289 0.00%
2025-09-03 0 0.112 0.112 0.116 0.104 0.148 1,890,000 218,165 0.1154 2.240 2.240 2.320 2.080 2.960 94,500 2.3086 5.66%
2025-09-02 0 0.106 0.106 0.107 0.102 0.107 380,000 40,225 0.1059 2.120 2.120 2.140 2.040 2.140 19,000 2.1171 2.91%
2025-09-01 0 0.103 0.103 0.105 0.103 0.105 605,000 63,735 0.1053 2.060 2.060 2.100 2.060 2.100 30,250 2.1069 -1.90%
2025-08-29 0 0.105 0.101 0.106 0.104 0.109 1,710,000 181,200 0.1060 2.100 2.020 2.120 2.080 2.180 85,500 2.1193 2.94%
2025-08-28 0 0.102 0.102 0.103 0.101 0.111 2,015,000 208,435 0.1034 2.040 2.040 2.060 2.020 2.220 100,750 2.0688 -4.67%
2025-08-27 0 0.107 0.103 0.107 0.102 0.108 800,000 82,415 0.1030 2.140 2.060 2.140 2.040 2.160 40,000 2.0604 4.90%
2025-08-26 0 0.102 0.102 0.105 0.102 0.110 2,935,000 308,145 0.1050 2.040 2.040 2.100 2.040 2.200 146,750 2.0998 0.00%
2025-08-25 0 0.102 0.102 0.110 0.102 0.110 1,470,000 151,805 0.1033 2.040 2.040 2.200 2.040 2.200 73,500 2.0654 -5.56%
2025-08-22 0 0.108 0.104 0.108 0.099 0.109 2,030,000 209,580 0.1032 2.160 2.080 2.160 1.980 2.180 101,500 2.0648 8.00%
2025-08-21 0 0.100 0.097 0.103 0.096 0.102 2,215,000 221,500 0.1000 2.000 1.940 2.060 1.920 2.040 110,750 2.0000 5.26%
2025-08-20 0 0.095 0.095 0.098 0.095 0.104 995,000 98,845 0.0993 1.900 1.900 1.960 1.900 2.080 49,750 1.9868 0.00%
2025-08-19 0 0.095 0.095 0.100 0.095 0.100 540,000 51,410 0.0952 1.900 1.900 2.000 1.900 2.000 27,000 1.9041 2.15%
2025-08-18 0 0.093 0.095 0.101 0.093 0.102 670,000 66,380 0.0991 1.860 1.900 2.020 1.860 2.040 33,500 1.9815 -1.06%
2025-08-15 0 0.094 0.094 0.103 0.093 0.110 1,120,000 108,955 0.0973 1.880 1.880 2.060 1.860 2.200 56,000 1.9456 -6.93%
2025-08-14 0 0.101 0.101 0.107 0.100 0.101 670,000 67,425 0.1006 2.020 2.020 2.140 2.000 2.020 33,500 2.0127 -3.81%
2025-08-13 0 0.105 0.100 0.105 0.092 0.106 2,955,000 297,885 0.1008 2.100 2.000 2.100 1.840 2.120 147,750 2.0161 9.37%
2025-08-12 0 0.096 0.096 0.106 0.094 0.114 1,695,000 175,630 0.1036 1.920 1.920 2.120 1.880 2.280 84,750 2.0723 -4.00%
2025-08-11 0 0.100 0.097 0.101 0.095 0.100 2,935,000 283,955 0.0967 2.000 1.940 2.020 1.900 2.000 146,750 1.9350 4.17%
2025-08-08 0 0.096 0.091 0.096 0.088 0.117 6,170,000 634,635 0.1029 1.920 1.820 1.920 1.760 2.340 308,500 2.0572 -13.51%
2025-08-07 0 0.111 0.106 0.111 0.111 0.117 1,245,000 140,535 0.1129 2.220 2.120 2.220 2.220 2.340 62,250 2.2576 0.00%
2025-08-06 0 0.111 0.111 0.113 0.111 0.123 3,555,000 417,065 0.1173 2.220 2.220 2.260 2.220 2.460 177,750 2.3464 -7.50%
2025-08-05 0 0.120 0.120 0.127 0.102 0.170 5,610,000 709,255 0.1264 2.400 2.400 2.540 2.040 3.400 280,500 2.5285 -6.25%
2025-08-04 0 0.128 0.134 0.147 0.110 0.150 3,990,000 539,330 0.1352 2.560 2.680 2.940 2.200 3.000 199,500 2.7034 8.47%
2025-08-01 0 0.118 0.113 0.118 0.090 0.162 8,300,000 923,455 0.1113 2.360 2.260 2.360 1.800 3.240 415,000 2.2252 -2.48%
2025-07-31 0 0.121 0.121 0.138 0.102 0.171 1,850,000 251,590 0.1360 2.420 2.420 2.760 2.040 3.420 92,500 2.7199 -20.39%
2025-07-30 0 0.152 0.150 0.152 0.150 0.177 1,570,000 248,175 0.1581 3.040 3.000 3.040 3.000 3.540 78,500 3.1615 -15.08%
2025-07-29 0 0.179 0.172 0.180 0.179 0.186 425,000 77,585 0.1826 3.580 3.440 3.600 3.580 3.720 21,250 3.6511 -0.56%
2025-07-28 0 0.180 0.171 0.186 0.180 0.200 185,000 35,680 0.1929 3.600 3.420 3.720 3.600 4.000 9,250 3.8573 -2.17%
2025-07-25 0 0.184 0.171 0.184 0.184 0.184 115,000 21,160 0.1840 3.680 3.420 3.680 3.680 3.680 5,750 3.6800 -0.54%
2025-07-24 0 0.185 0.182 0.185 0.182 0.210 395,000 76,525 0.1937 3.700 3.640 3.700 3.640 4.200 19,750 3.8747 -10.63%
2025-07-23 0 0.207 0.200 0.207 0.197 0.210 2,310,000 472,835 0.2047 4.140 4.000 4.140 3.940 4.200 115,500 4.0938 4.55%
2025-07-22 0 0.198 0.197 0.198 0.195 0.210 680,000 138,150 0.2032 3.960 3.940 3.960 3.900 4.200 34,000 4.0632 1.54%
2025-07-21 0 0.195 0.190 0.205 0.190 0.210 1,355,000 265,710 0.1961 3.900 3.800 4.100 3.800 4.200 67,750 3.9219 -6.25%
2025-07-18 0 0.208 0.198 0.208 0.185 0.210 3,575,000 742,900 0.2078 4.160 3.960 4.160 3.700 4.200 178,750 4.1561 18.86%
2025-07-17 0 0.175 0.166 0.189 0.162 0.178 570,000 98,925 0.1736 3.500 3.320 3.780 3.240 3.560 28,500 3.4711 5.42%
2025-07-16 0 0.166 0.166 0.190 0.161 0.200 655,000 108,065 0.1650 3.320 3.320 3.800 3.220 4.000 32,750 3.2997 0.00%
2025-07-15 0 0.166 0.166 0.180 0.164 0.180 1,375,000 232,785 0.1693 3.320 3.320 3.600 3.280 3.600 68,750 3.3860 0.00%
2025-07-14 0 0.166 0.166 0.185 0.161 0.209 2,355,000 463,180 0.1967 3.320 3.320 3.700 3.220 4.180 117,750 3.9336 -15.31%
2025-07-11 0 0.196 0.196 0.216 0.196 0.220 1,925,000 403,070 0.2094 3.920 3.920 4.320 3.920 4.400 96,250 4.1877 -13.27%
2025-07-10 0 0.226 0.203 0.226 0.221 0.255 1,410,000 328,735 0.2331 4.520 4.060 4.520 4.420 5.100 70,500 4.6629 -3.00%
2025-07-09 0 0.233 0.232 0.233 0.168 0.340 6,845,000 1,507,070 0.2202 4.660 4.640 4.660 3.360 6.800 342,250 4.4034 40.36%
2025-07-08 0 0.166 0.166 0.177 - - 0 0 - 3.320 3.320 3.540 - - 0 - 0.00%
2025-07-07 0 0.166 0.170 0.182 0.162 0.189 80,000 14,385 0.1798 3.320 3.400 3.640 3.240 3.780 4,000 3.5963 -9.78%
2025-07-04 0 0.184 0.180 0.184 0.180 0.190 2,855,000 519,315 0.1819 3.680 3.600 3.680 3.600 3.800 142,750 3.6379 3.95%
2025-07-03 0 0.177 0.177 0.193 0.175 0.195 2,190,000 398,090 0.1818 3.540 3.540 3.860 3.500 3.900 109,500 3.6355 -2.21%
2025-07-02 0 0.181 0.173 0.183 0.170 0.197 2,485,000 442,435 0.1780 3.620 3.460 3.660 3.400 3.940 124,250 3.5608 2.26%
2025-06-30 0 0.177 0.170 0.177 0.159 0.197 4,485,000 837,120 0.1866 3.540 3.400 3.540 3.180 3.940 224,250 3.7330 5.36%
2025-06-27 0 0.168 0.166 0.168 0.137 0.168 4,650,000 755,205 0.1624 3.360 3.320 3.360 2.740 3.360 232,500 3.2482 8.39%
2025-06-26 0 0.155 0.148 0.155 0.126 0.155 1,260,000 173,880 0.1380 3.100 2.960 3.100 2.520 3.100 63,000 2.7600 22.05%
2025-06-25 0 0.127 0.116 0.127 0.116 0.127 430,000 51,575 0.1199 2.540 2.320 2.540 2.320 2.540 21,500 2.3988 9.48%
2025-06-24 0 0.116 0.116 0.130 0.108 0.170 10,155,000 1,334,480 0.1314 2.320 2.320 2.600 2.160 3.400 507,750 2.6282 20.83%
2025-06-23 0 0.096 0.083 0.101 0.076 0.101 1,605,000 134,115 0.0836 1.920 1.660 2.020 1.520 2.020 80,250 1.6712 20.00%
2025-06-20 0 0.080 0.073 0.085 0.075 0.080 500,000 38,360 0.0767 1.600 1.460 1.700 1.500 1.600 25,000 1.5344 2.56%
2025-06-19 0 0.078 0.075 0.078 0.065 0.078 890,000 63,465 0.0713 1.560 1.500 1.560 1.300 1.560 44,500 1.4262 9.86%
2025-06-18 0 0.071 0.068 0.075 0.071 0.071 20,000 1,420 0.0710 1.420 1.360 1.500 1.420 1.420 1,000 1.4200 1.43%
2025-06-17 0 0.070 0.064 0.078 0.069 0.070 880,000 61,300 0.0697 1.400 1.280 1.560 1.380 1.400 44,000 1.3932 1.45%
2025-06-16 0 0.069 0.065 0.070 0.068 0.070 1,515,000 104,720 0.0691 1.380 1.300 1.400 1.360 1.400 75,750 1.3824 11.29%
2025-06-13 0 0.062 0.060 0.066 0.057 0.062 960,000 55,340 0.0576 1.240 1.200 1.320 1.140 1.240 48,000 1.1529 10.71%
2025-06-12 0 0.056 0.056 0.063 0.055 0.065 1,835,000 104,865 0.0571 1.120 1.120 1.260 1.100 1.300 91,750 1.1429 -13.85%
2025-06-11 0 0.065 0.062 0.066 0.065 0.065 160,000 10,400 0.0650 1.300 1.240 1.320 1.300 1.300 8,000 1.3000 0.00%
2025-06-10 0 0.065 0.060 0.065 - - 0 0 - 1.300 1.200 1.300 - - 0 - -1.52%
2025-06-09 0 0.066 0.060 0.066 - - 0 0 - 1.320 1.200 1.320 - - 0 - 0.00%
2025-06-06 0 0.066 0.060 0.066 0.066 0.066 140,000 9,240 0.0660 1.320 1.200 1.320 1.320 1.320 7,000 1.3200 1.54%
2025-06-05 0 0.065 0.059 0.066 0.065 0.066 690,000 45,340 0.0657 1.300 1.180 1.320 1.300 1.320 34,500 1.3142 -1.52%
2025-06-04 0 0.066 0.059 0.066 0.066 0.066 140,000 9,240 0.0660 1.320 1.180 1.320 1.320 1.320 7,000 1.3200 -1.49%
2025-06-03 0 0.067 0.062 0.067 0.065 0.070 190,000 12,675 0.0667 1.340 1.240 1.340 1.300 1.400 9,500 1.3342 8.06%
2025-06-02 0 0.062 0.059 0.070 - - 0 0 - 1.240 1.180 1.400 - - 0 - 0.00%
2025-05-30 0 0.062 0.059 0.062 - - 0 0 - 1.240 1.180 1.240 - - 0 - 0.00%
2025-05-29 0 0.062 0.059 0.062 0.062 0.062 5,000 310 0.0620 1.240 1.180 1.240 1.240 1.240 250 1.2400 -1.59%
2025-05-28 0 0.063 0.059 0.062 - - 0 0 - 1.260 1.180 1.240 - - 0 - 0.00%
2025-05-27 0 0.063 0.059 0.063 0.063 0.063 50,000 3,150 0.0630 1.260 1.180 1.260 1.260 1.260 2,500 1.2600 0.00%
2025-05-26 0 0.063 0.059 0.063 0.063 0.063 30,000 1,890 0.0630 1.260 1.180 1.260 1.260 1.260 1,500 1.2600 1.61%
2025-05-23 0 0.062 0.062 0.070 0.062 0.062 1,005,000 62,310 0.0620 1.240 1.240 1.400 1.240 1.240 50,250 1.2400 0.00%
2025-05-22 0 0.062 0.059 0.062 0.062 0.062 605,000 37,510 0.0620 1.240 1.180 1.240 1.240 1.240 30,250 1.2400 -3.13%
2025-05-21 0 0.064 0.060 0.064 - - 0 0 - 1.280 1.200 1.280 - - 0 - 0.00%
2025-05-20 0 0.064 0.061 0.064 - - 0 0 - 1.280 1.220 1.280 - - 0 - 0.00%
2025-05-19 0 0.064 0.064 0.071 0.057 0.065 1,495,000 91,900 0.0615 1.280 1.280 1.420 1.140 1.300 74,750 1.2294 12.28%
2025-05-16 0 0.057 0.055 0.062 0.055 0.066 230,000 13,375 0.0582 1.140 1.100 1.240 1.100 1.320 11,500 1.1630 -13.64%
2025-05-15 0 0.066 0.059 0.068 0.066 0.073 585,000 38,665 0.0661 1.320 1.180 1.360 1.320 1.460 29,250 1.3219 17.86%
2025-05-14 0 0.056 0.053 0.058 0.056 0.056 105,000 5,880 0.0560 1.120 1.060 1.160 1.120 1.120 5,250 1.1200 -3.45%
2025-05-13 0 0.058 0.054 0.069 0.058 0.060 630,000 36,940 0.0586 1.160 1.080 1.380 1.160 1.200 31,500 1.1727 -3.33%
2025-05-12 0 0.060 0.062 0.063 0.060 0.062 685,000 41,930 0.0612 1.200 1.240 1.260 1.200 1.240 34,250 1.2242 -9.09%
2025-05-09 0 0.066 0.058 0.073 0.062 0.066 30,000 1,900 0.0633 1.320 1.160 1.460 1.240 1.320 1,500 1.2667 6.45%
2025-05-08 0 0.062 0.058 0.062 0.062 0.062 90,000 5,580 0.0620 1.240 1.160 1.240 1.240 1.240 4,500 1.2400 0.00%
2025-05-07 0 0.062 0.060 0.073 0.061 0.062 740,000 45,660 0.0617 1.240 1.200 1.460 1.220 1.240 37,000 1.2341 1.64%
2025-05-06 0 0.061 0.059 0.075 - - 0 0 - 1.220 1.180 1.500 - - 0 - 0.00%
2025-05-02 0 0.061 0.060 0.074 - - 0 0 - 1.220 1.200 1.480 - - 0 - 0.00%
2025-04-30 0 0.061 0.055 0.062 0.061 0.062 10,000 615 0.0615 1.220 1.100 1.240 1.220 1.240 500 1.2300 -1.61%
2025-04-29 0 0.062 0.057 0.064 - - 0 0 - 1.240 1.140 1.280 - - 0 - 0.00%
2025-04-28 0 0.062 0.057 0.064 0.062 0.064 600,000 37,710 0.0629 1.240 1.140 1.280 1.240 1.280 30,000 1.2570 0.00%
2025-04-25 0 0.062 0.060 0.063 0.060 0.063 465,000 29,190 0.0628 1.240 1.200 1.260 1.200 1.260 23,250 1.2555 -1.59%
2025-04-24 0 0.063 0.063 0.064 0.063 0.065 185,000 11,920 0.0644 1.260 1.260 1.280 1.260 1.300 9,250 1.2886 -3.08%
2025-04-23 0 0.065 0.061 0.068 0.065 0.065 50,000 3,270 0.0654 1.300 1.220 1.360 1.300 1.300 2,500 1.3080 -5.80%
2025-04-22 0 0.069 0.066 0.069 0.070 0.070 305,000 21,305 0.0699 1.380 1.320 1.380 1.400 1.400 15,250 1.3970 -6.76%
2025-04-17 0 0.074 0.070 0.074 0.074 0.075 145,000 10,760 0.0742 1.480 1.400 1.480 1.480 1.500 7,250 1.4841 -1.33%
2025-04-16 0 0.075 0.070 0.075 0.076 0.076 270,000 20,520 0.0760 1.500 1.400 1.500 1.520 1.520 13,500 1.5200 -2.60%
2025-04-15 0 0.077 0.073 0.077 0.077 0.078 1,300,000 101,360 0.0780 1.540 1.460 1.540 1.540 1.560 65,000 1.5594 -2.53%
2025-04-14 0 0.079 0.075 0.079 0.079 0.084 150,000 11,905 0.0794 1.580 1.500 1.580 1.580 1.680 7,500 1.5873 -8.14%
2025-04-11 0 0.086 0.084 0.088 0.084 0.086 615,000 52,110 0.0847 1.720 1.680 1.760 1.680 1.720 30,750 1.6946 8.86%
2025-04-10 0 0.079 0.079 0.080 0.079 0.081 725,000 58,090 0.0801 1.580 1.580 1.600 1.580 1.620 36,250 1.6025 -8.14%
2025-04-09 0 0.086 0.079 0.087 0.082 0.086 530,000 44,160 0.0833 1.720 1.580 1.740 1.640 1.720 26,500 1.6664 -1.15%
2025-04-08 0 0.087 0.083 0.087 0.079 0.090 1,190,000 99,855 0.0839 1.740 1.660 1.740 1.580 1.800 59,500 1.6782 -3.33%
2025-04-07 0 0.090 0.090 0.095 0.079 0.095 650,000 57,670 0.0887 1.800 1.800 1.900 1.580 1.900 32,500 1.7745 0.00%
2025-04-03 0 0.090 0.088 0.095 - - 0 0 - 1.800 1.760 1.900 - - 0 - 0.00%
2025-04-02 0 0.090 0.090 0.091 0.089 0.096 735,000 66,960 0.0911 1.800 1.800 1.820 1.780 1.920 36,750 1.8220 -2.17%
2025-04-01 0 0.092 0.088 0.092 0.079 0.093 430,000 37,130 0.0863 1.840 1.760 1.840 1.580 1.860 21,500 1.7270 8.24%
2025-03-31 0 0.085 0.085 0.089 0.080 0.098 605,000 53,615 0.0886 1.700 1.700 1.780 1.600 1.960 30,250 1.7724 7.59%
2025-03-28 0 0.079 0.079 0.082 0.079 0.086 865,000 71,610 0.0828 1.580 1.580 1.640 1.580 1.720 43,250 1.6557 -12.22%
2025-03-27 0 0.090 0.090 0.097 0.084 0.105 30,870,000 3,086,740 0.1000 1.800 1.800 1.940 1.680 2.100 1,543,500 1.9998 -5.26%
2025-03-26 0 0.095 0.081 0.095 0.085 0.095 450,000 39,500 0.0878 1.900 1.620 1.900 1.700 1.900 22,500 1.7556 11.76%
2025-03-25 0 0.085 0.075 0.085 0.086 0.086 5,000 430 0.0860 1.700 1.500 1.700 1.720 1.720 250 1.7200 6.25%
2025-03-24 0 0.080 0.079 0.082 0.080 0.090 80,000 7,095 0.0887 1.600 1.580 1.640 1.600 1.800 4,000 1.7738 1.27%
2025-03-21 0 0.079 0.079 0.086 0.079 0.087 155,000 13,270 0.0856 1.580 1.580 1.720 1.580 1.740 7,750 1.7123 -1.25%
2025-03-20 0 0.080 0.077 0.081 0.076 0.084 450,000 35,495 0.0789 1.600 1.540 1.620 1.520 1.680 22,500 1.5776 -1.23%
2025-03-19 0 0.081 0.078 0.081 0.078 0.085 355,000 28,445 0.0801 1.620 1.560 1.620 1.560 1.700 17,750 1.6025 -3.57%
2025-03-18 0 0.084 0.076 0.084 0.085 0.087 75,000 6,515 0.0869 1.680 1.520 1.680 1.700 1.740 3,750 1.7373 6.33%
2025-03-17 0 0.079 0.079 0.082 0.079 0.079 70,000 5,530 0.0790 1.580 1.580 1.640 1.580 1.580 3,500 1.5800 0.00%
2025-03-14 0 0.079 0.077 0.080 0.078 0.088 890,000 72,310 0.0812 1.580 1.540 1.600 1.560 1.760 44,500 1.6249 -7.06%
2025-03-13 0 0.085 0.078 0.085 0.077 0.086 210,000 17,115 0.0815 1.700 1.560 1.700 1.540 1.720 10,500 1.6300 4.94%
2025-03-12 0 0.081 0.076 0.083 0.074 0.081 230,000 17,950 0.0780 1.620 1.520 1.660 1.480 1.620 11,500 1.5609 5.19%
2025-03-11 0 0.077 0.076 0.081 0.073 0.077 215,000 15,960 0.0742 1.540 1.520 1.620 1.460 1.540 10,750 1.4847 -2.53%
2025-03-10 0 0.079 0.079 0.082 0.079 0.080 275,000 21,930 0.0797 1.580 1.580 1.640 1.580 1.600 13,750 1.5949 -7.06%
2025-03-07 0 0.085 0.078 0.088 0.083 0.103 1,135,000 104,020 0.0916 1.700 1.560 1.760 1.660 2.060 56,750 1.8330 -4.49%
2025-03-06 0 0.089 0.081 0.090 0.081 0.096 1,110,000 94,005 0.0847 1.780 1.620 1.800 1.620 1.920 55,500 1.6938 -6.32%
2025-03-05 0 0.095 0.095 0.120 0.094 0.107 2,620,000 259,490 0.0990 1.900 1.900 2.400 1.880 2.140 131,000 1.9808 13.10%
2025-03-04 0 0.084 0.078 0.084 0.074 0.085 505,000 41,170 0.0815 1.680 1.560 1.680 1.480 1.700 25,250 1.6305 7.69%
2025-03-03 0 0.078 0.075 0.093 0.078 0.100 205,000 18,535 0.0904 1.560 1.500 1.860 1.560 2.000 10,250 1.8083 -2.50%
2025-02-28 0 0.080 0.073 - 0.080 0.080 150,000 12,000 0.0800 1.600 1.460 - 1.600 1.600 7,500 1.6000 2.56%
2025-02-27 0 0.078 0.073 0.078 - - 0 0 - 1.560 1.460 1.560 - - 0 - 0.00%
2025-02-26 0 0.078 0.078 0.080 0.078 0.078 10,000 765 0.0765 1.560 1.560 1.600 1.560 1.560 500 1.5300 -2.50%
2025-02-25 0 0.080 0.078 0.080 0.078 0.080 590,000 46,965 0.0796 1.600 1.560 1.600 1.560 1.600 29,500 1.5920 6.67%
2025-02-24 0 0.075 0.075 0.094 0.073 0.090 270,000 21,420 0.0793 1.500 1.500 1.880 1.460 1.800 13,500 1.5867 -13.79%
2025-02-21 0 0.087 0.081 0.087 0.085 0.100 565,000 51,355 0.0909 1.740 1.620 1.740 1.700 2.000 28,250 1.8179 26.09%
2025-02-20 0 0.069 0.068 0.076 - - 0 0 - 1.380 1.360 1.520 - - 0 - 0.00%
2025-02-19 0 0.069 0.069 0.074 0.067 0.070 240,000 16,385 0.0683 1.380 1.380 1.480 1.340 1.400 12,000 1.3654 -12.66%
2025-02-18 0 0.079 0.079 0.080 0.070 0.079 200,000 14,855 0.0743 1.580 1.580 1.600 1.400 1.580 10,000 1.4855 1.28%
2025-02-17 0 0.078 0.072 0.078 0.071 0.078 195,000 14,575 0.0747 1.560 1.440 1.560 1.420 1.560 9,750 1.4949 11.43%
2025-02-14 0 0.070 0.070 0.075 0.070 0.077 245,000 17,780 0.0726 1.400 1.400 1.500 1.400 1.540 12,250 1.4514 -11.39%
2025-02-13 0 0.079 0.069 0.079 0.065 0.079 360,000 26,120 0.0726 1.580 1.380 1.580 1.300 1.580 18,000 1.4511 6.76%
2025-02-12 0 0.074 0.072 0.078 0.070 0.074 135,000 9,890 0.0733 1.480 1.440 1.560 1.400 1.480 6,750 1.4652 5.71%
2025-02-11 0 0.070 0.065 0.085 0.070 0.071 250,000 17,730 0.0709 1.400 1.300 1.700 1.400 1.420 12,500 1.4184 -11.39%
2025-02-10 0 0.079 0.070 - 0.079 0.079 100,000 7,900 0.0790 1.580 1.400 - 1.580 1.580 5,000 1.5800 0.00%
2025-02-07 0 0.079 0.079 0.089 - - 0 0 - 1.580 1.580 1.780 - - 0 - 0.00%
2025-02-06 0 0.079 0.079 0.089 - - 0 0 - 1.580 1.580 1.780 - - 0 - 0.00%
2025-02-05 0 0.079 0.071 0.080 0.079 0.080 385,000 30,790 0.0800 1.580 1.420 1.600 1.580 1.600 19,250 1.5995 -5.95%
2025-02-04 0 0.084 0.075 0.099 - - 0 0 - 1.680 1.500 1.980 - - 0 - 0.00%
2025-02-03 0 0.084 0.080 0.089 - - 0 0 - 1.680 1.600 1.780 - - 0 - 0.00%
2025-01-28 0 0.084 0.070 - - - 0 0 - 1.680 1.400 - - - 0 - 0.00%
2025-01-27 0 0.084 0.070 0.090 - - 0 0 - 1.680 1.400 1.800 - - 0 - 0.00%
2025-01-24 0 0.084 0.071 - - - 5,000 470 0.0940 1.680 1.420 - - - 250 1.8800 0.00%
2025-01-23 0 0.084 0.071 0.094 - - 0 0 - 1.680 1.420 1.880 - - 0 - 0.00%
2025-01-22 0 0.084 0.070 0.094 - - 20,000 1,760 0.0880 1.680 1.400 1.880 - - 1,000 1.7600 0.00%
2025-01-21 0 0.084 0.066 0.088 - - 0 0 - 1.680 1.320 1.760 - - 0 - 0.00%
2025-01-20 0 0.084 0.070 0.088 - - 10,000 700 0.0700 1.680 1.400 1.760 - - 500 1.4000 0.00%
2025-01-17 0 0.084 0.066 0.088 - - 0 0 - 1.680 1.320 1.760 - - 0 - 0.00%
2025-01-16 0 0.084 0.066 0.084 0.084 0.084 35,000 2,940 0.0840 1.680 1.320 1.680 1.680 1.680 1,750 1.6800 0.00%
2025-01-15 0 0.084 0.084 0.088 - - 0 0 - 1.680 1.680 1.760 - - 0 - 2.44%
2025-01-14 0 0.082 0.072 0.088 0.082 0.082 5,000 410 0.0820 1.640 1.440 1.760 1.640 1.640 250 1.6400 0.00%
2025-01-13 0 0.082 0.070 0.082 0.069 0.083 105,000 7,390 0.0704 1.640 1.400 1.640 1.380 1.660 5,250 1.4076 13.89%
2025-01-10 0 0.072 0.072 0.090 - - 0 0 - 1.440 1.440 1.800 - - 0 - 0.00%
2025-01-09 0 0.072 0.067 0.090 - - 0 0 - 1.440 1.340 1.800 - - 0 - 0.00%
2025-01-08 0 0.072 0.066 0.090 - - 30,000 2,540 0.0847 1.440 1.320 1.800 - - 1,500 1.6933 0.00%
2025-01-07 0 0.072 0.072 0.085 0.072 0.072 15,000 1,080 0.0720 1.440 1.440 1.700 1.440 1.440 750 1.4400 12.50%
2025-01-06 0 0.064 0.064 0.072 0.064 0.065 10,000 645 0.0645 1.280 1.280 1.440 1.280 1.300 500 1.2900 3.23%
2025-01-03 0 0.062 0.062 0.072 0.062 0.087 45,000 3,040 0.0676 1.240 1.240 1.440 1.240 1.740 2,250 1.3511 -8.82%
2025-01-02 0 0.068 0.068 0.088 0.066 0.070 240,000 16,550 0.0690 1.360 1.360 1.760 1.320 1.400 12,000 1.3792 -10.53%
2024-12-31 0 0.076 0.076 0.088 - - 0 0 - 1.520 1.520 1.760 - - 0 - 1.33%
2024-12-30 0 0.075 0.075 0.084 0.075 0.081 30,000 2,380 0.0793 1.500 1.500 1.680 1.500 1.620 1,500 1.5867 4.17%
2024-12-27 0 0.072 0.072 0.080 0.072 0.080 25,000 1,920 0.0768 1.440 1.440 1.600 1.440 1.600 1,250 1.5360 4.35%
2024-12-24 0 0.069 0.069 0.080 - - 0 0 - 1.380 1.380 1.600 - - 0 - 6.15%
2024-12-23 0 0.065 0.063 0.074 0.065 0.073 25,000 1,785 0.0714 1.300 1.260 1.480 1.300 1.460 1,250 1.4280 -15.58%
2024-12-20 0 0.077 0.077 0.086 - - 0 0 - 1.540 1.540 1.720 - - 0 - 0.00%
2024-12-19 0 0.077 0.074 0.086 - - 0 0 - 1.540 1.480 1.720 - - 0 - 0.00%
2024-12-18 0 0.077 0.073 0.086 0.077 0.080 20,000 1,570 0.0785 1.540 1.460 1.720 1.540 1.600 1,000 1.5700 -10.47%
2024-12-17 0 0.086 0.086 0.094 - - 0 0 - 1.720 1.720 1.880 - - 0 - 6.17%
2024-12-16 0 0.081 0.080 0.090 0.081 0.090 190,000 16,300 0.0858 1.620 1.600 1.800 1.620 1.800 9,500 1.7158 -11.96%
2024-12-13 0 0.092 0.092 0.109 0.075 0.110 3,620,000 294,065 0.0812 1.840 1.840 2.180 1.500 2.200 181,000 1.6247 8.24%
2024-12-12 0 0.085 0.081 - - - 0 0 - 1.700 1.620 - - - 0 - 0.00%
2024-12-11 0 0.085 0.081 - - - 0 0 - 1.700 1.620 - - - 0 - 0.00%
2024-12-10 0 0.085 0.081 - - - 0 0 - 1.700 1.620 - - - 0 - 0.00%
2024-12-09 0 0.085 0.081 - - - 0 0 - 1.700 1.620 - - - 0 - 0.00%
2024-12-06 0 0.085 0.081 0.088 - - 0 0 - 1.700 1.620 1.760 - - 0 - 0.00%
2024-12-05 0 0.085 0.081 0.088 - - 0 0 - 1.700 1.620 1.760 - - 0 - 0.00%
2024-12-04 0 0.085 0.081 0.088 - - 0 0 - 1.700 1.620 1.760 - - 0 - 0.00%
2024-12-03 0 0.085 0.082 0.088 - - 0 0 - 1.700 1.640 1.760 - - 0 - 0.00%
2024-12-02 0 0.085 0.082 0.088 - - 0 0 - 1.700 1.640 1.760 - - 0 - 0.00%
2024-11-29 0 0.085 0.081 0.088 - - 0 0 - 1.700 1.620 1.760 - - 0 - 0.00%
2024-11-28 0 0.085 0.085 0.088 0.085 0.085 25,000 2,125 0.0850 1.700 1.700 1.760 1.700 1.700 1,250 1.7000 4.94%
2024-11-27 0 0.081 0.081 0.088 0.081 0.081 5,000 405 0.0810 1.620 1.620 1.760 1.620 1.620 250 1.6200 -7.95%
2024-11-26 0 0.088 0.081 0.088 - - 0 0 - 1.760 1.620 1.760 - - 0 - 0.00%
2024-11-25 0 0.088 0.081 0.088 - - 0 0 - 1.760 1.620 1.760 - - 0 - 0.00%
2024-11-22 0 0.088 0.081 0.088 0.088 0.088 50,000 4,400 0.0880 1.760 1.620 1.760 1.760 1.760 2,500 1.7600 0.00%
2024-11-21 0 0.088 0.081 0.088 - - 0 0 - 1.760 1.620 1.760 - - 0 - 0.00%
2024-11-20 0 0.088 0.081 0.088 0.088 0.088 5,000 440 0.0880 1.760 1.620 1.760 1.760 1.760 250 1.7600 0.00%
2024-11-19 0 0.088 0.081 0.088 - - 0 0 - 1.760 1.620 1.760 - - 0 - 0.00%
2024-11-18 0 0.088 0.081 - - - 0 0 - 1.760 1.620 - - - 0 - 0.00%
2024-11-15 0 0.088 0.081 0.088 - - 0 0 - 1.760 1.620 1.760 - - 0 - 0.00%
2024-11-14 0 0.088 0.081 0.088 0.088 0.088 55,000 4,840 0.0880 1.760 1.620 1.760 1.760 1.760 2,750 1.7600 0.00%
2024-11-13 0 0.088 0.085 0.088 - - 0 0 - 1.760 1.700 1.760 - - 0 - 0.00%
2024-11-12 0 0.088 0.080 0.088 0.088 0.088 125,000 10,240 0.0819 1.760 1.600 1.760 1.760 1.760 6,250 1.6384 0.00%
2024-11-11 0 0.088 0.080 0.088 0.088 0.088 410,000 36,080 0.0880 1.760 1.600 1.760 1.760 1.760 20,500 1.7600 0.00%
2024-11-08 0 0.088 0.080 - 0.088 0.088 25,000 2,200 0.0880 1.760 1.600 - 1.760 1.760 1,250 1.7600 3.53%
2024-11-07 0 0.085 0.080 - - - 0 0 - 1.700 1.600 - - - 0 - 0.00%
2024-11-06 0 0.085 0.080 - - - 0 0 - 1.700 1.600 - - - 0 - 0.00%
2024-11-05 0 0.085 0.072 - - - 0 0 - 1.700 1.440 - - - 0 - 0.00%
2024-11-04 0 0.085 0.078 - - - 0 0 - 1.700 1.560 - - - 0 - 0.00%
2024-11-01 0 0.085 0.072 0.090 - - 0 0 - 1.700 1.440 1.800 - - 0 - 0.00%
2024-10-31 0 0.085 0.072 - - - 0 0 - 1.700 1.440 - - - 0 - 0.00%
2024-10-30 0 0.085 0.072 0.085 - - 0 0 - 1.700 1.440 1.700 - - 0 - -2.30%
2024-10-29 0 0.087 0.072 0.088 - - 0 0 - 1.740 1.440 1.760 - - 0 - 0.00%
2024-10-28 0 0.087 0.072 - - - 0 0 - 1.740 1.440 - - - 0 - 0.00%
2024-10-25 0 0.087 0.083 - - - 0 0 - 1.740 1.660 - - - 0 - 0.00%
2024-10-24 0 0.087 0.072 - - - 0 0 - 1.740 1.440 - - - 0 - 0.00%
2024-10-23 0 0.087 0.072 0.089 - - 0 0 - 1.740 1.440 1.780 - - 0 - 0.00%
2024-10-22 0 0.087 0.072 0.087 - - 0 0 - 1.740 1.440 1.740 - - 0 - 0.00%
2024-10-21 0 0.087 0.072 0.087 - - 0 0 - 1.740 1.440 1.740 - - 0 - 0.00%
2024-10-18 0 0.087 0.087 - - - 0 0 - 1.740 1.740 - - - 0 - 0.00%
2024-10-17 0 0.087 0.078 - 0.086 0.087 390,000 33,925 0.0870 1.740 1.560 - 1.720 1.740 19,500 1.7397 0.00%
2024-10-16 0 0.087 0.072 - 0.087 0.087 110,000 9,570 0.0870 1.740 1.440 - 1.740 1.740 5,500 1.7400 0.00%
2024-10-15 0 0.087 0.072 0.087 - - 0 0 - 1.740 1.440 1.740 - - 0 - 0.00%
2024-10-14 0 0.087 0.072 0.087 - - 0 0 - 1.740 1.440 1.740 - - 0 - 0.00%
2024-10-10 0 0.087 0.072 - 0.087 0.087 50,000 4,350 0.0870 1.740 1.440 - 1.740 1.740 2,500 1.7400 0.00%
2024-10-09 0 0.087 0.086 - - - 0 0 - 1.740 1.720 - - - 0 - 0.00%
2024-10-08 0 0.087 0.072 0.087 0.080 0.088 355,000 31,050 0.0875 1.740 1.440 1.740 1.600 1.760 17,750 1.7493 -1.14%
2024-10-07 0 0.088 0.088 - 0.077 0.088 765,000 60,595 0.0792 1.760 1.760 - 1.540 1.760 38,250 1.5842 14.29%
2024-10-04 0 0.077 0.076 0.080 0.076 0.090 135,000 11,305 0.0837 1.540 1.520 1.600 1.520 1.800 6,750 1.6748 2.67%
2024-10-03 0 0.075 0.075 0.088 0.073 0.073 30,000 2,190 0.0730 1.500 1.500 1.760 1.460 1.460 1,500 1.4600 -6.25%
2024-10-02 0 0.080 0.080 0.088 0.080 0.082 200,000 16,110 0.0806 1.600 1.600 1.760 1.600 1.640 10,000 1.6110 2.56%
2024-09-30 0 0.078 0.072 0.090 - - 0 0 - 1.560 1.440 1.800 - - 0 - 0.00%
2024-09-27 0 0.078 0.078 0.090 - - 0 0 - 1.560 1.560 1.800 - - 0 - 0.00%
2024-09-26 0 0.078 0.078 0.090 - - 0 0 - 1.560 1.560 1.800 - - 0 - 0.00%
2024-09-25 0 0.078 0.078 0.088 - - 0 0 - 1.560 1.560 1.760 - - 0 - 0.00%
2024-09-24 0 0.078 0.078 0.086 - - 0 0 - 1.560 1.560 1.720 - - 0 - 1.30%
2024-09-23 0 0.077 0.077 0.090 0.075 0.075 80,000 6,000 0.0750 1.540 1.540 1.800 1.500 1.500 4,000 1.5000 4.05%
2024-09-20 0 0.074 0.074 0.090 - - 0 0 - 1.480 1.480 1.800 - - 0 - 2.78%
2024-09-19 0 0.072 0.072 0.090 - - 0 0 - 1.440 1.440 1.800 - - 0 - 4.35%
2024-09-17 0 0.069 0.069 - 0.069 0.076 50,000 3,540 0.0708 1.380 1.380 - 1.380 1.520 2,500 1.4160 -9.21%
2024-09-16 0 0.076 0.076 - - - 0 0 - 1.520 1.520 - - - 0 - 0.00%
2024-09-13 0 0.076 0.076 0.088 0.076 0.076 345,000 26,220 0.0760 1.520 1.520 1.760 1.520 1.520 17,250 1.5200 0.00%
2024-09-12 0 0.076 0.076 0.088 - - 0 0 - 1.520 1.520 1.760 - - 0 - 0.00%
2024-09-11 0 0.076 0.076 0.095 - - 0 0 - 1.520 1.520 1.900 - - 0 - 0.00%
2024-09-10 0 0.076 0.076 0.080 0.073 0.076 40,000 2,980 0.0745 1.520 1.520 1.600 1.460 1.520 2,000 1.4900 -8.43%
2024-09-09 0 0.083 0.075 - - - 0 0 - 1.660 1.500 - - - 0 - 0.00%
2024-09-05 0 0.083 0.083 0.098 0.083 0.083 40,000 3,320 0.0830 1.660 1.660 1.960 1.660 1.660 2,000 1.6600 -1.19%
2024-09-04 0 0.084 0.083 - - - 0 0 - 1.680 1.660 - - - 0 - 0.00%
2024-09-03 0 0.084 0.083 - - - 0 0 - 1.680 1.660 - - - 0 - 0.00%
2024-09-02 0 0.084 0.083 - - - 0 0 - 1.680 1.660 - - - 0 - 0.00%
2024-08-30 0 0.084 0.084 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2024-08-29 0 0.084 0.084 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2024-08-28 0 0.084 0.084 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2024-08-27 0 0.084 0.084 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2024-08-26 0 0.084 0.082 - - - 0 0 - 1.680 1.640 - - - 0 - 0.00%
2024-08-23 0 0.084 0.084 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2024-08-22 0 0.084 0.084 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2024-08-21 0 0.084 0.084 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2024-08-20 0 0.084 0.084 0.105 - - 0 0 - 1.680 1.680 2.100 - - 0 - 0.00%
2024-08-19 0 0.084 0.075 - - - 0 0 - 1.680 1.500 - - - 0 - 0.00%
2024-08-16 0 0.084 0.082 - - - 0 0 - 1.680 1.640 - - - 0 - 0.00%
2024-08-15 0 0.084 0.082 - - - 0 0 - 1.680 1.640 - - - 0 - 0.00%
2024-08-14 0 0.084 0.082 - - - 0 0 - 1.680 1.640 - - - 0 - 0.00%
2024-08-13 0 0.084 0.074 - - - 0 0 - 1.680 1.480 - - - 0 - 0.00%
2024-08-12 0 0.084 0.072 - - - 0 0 - 1.680 1.440 - - - 0 - 0.00%
2024-08-09 0 0.084 0.082 - - - 0 0 - 1.680 1.640 - - - 0 - 0.00%
2024-08-08 0 0.084 0.083 - - - 0 0 - 1.680 1.660 - - - 0 - 0.00%
2024-08-07 0 0.084 0.078 - - - 0 0 - 1.680 1.560 - - - 0 - 0.00%
2024-08-06 0 0.084 0.084 0.098 0.082 0.099 160,000 14,055 0.0878 1.680 1.680 1.960 1.640 1.980 8,000 1.7569 -13.40%
2024-08-05 0 0.097 0.078 0.098 - - 0 0 - 1.940 1.560 1.960 - - 0 - 0.00%
2024-08-02 0 0.097 - 0.097 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
2024-08-01 0 0.097 0.085 0.097 - - 0 0 - 1.940 1.700 1.940 - - 0 - 0.00%
2024-07-31 0 0.097 0.078 0.097 - - 0 0 - 1.940 1.560 1.940 - - 0 - 0.00%
2024-07-30 0 0.097 - 0.097 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
2024-07-29 0 0.097 0.078 0.097 - - 0 0 - 1.940 1.560 1.940 - - 0 - 0.00%
2024-07-26 0 0.097 0.075 0.115 - - 0 0 - 1.940 1.500 2.300 - - 0 - 0.00%
2024-07-25 0 0.097 0.078 0.115 - - 0 0 - 1.940 1.560 2.300 - - 0 - 0.00%
2024-07-24 0 0.097 0.078 0.120 - - 0 0 - 1.940 1.560 2.400 - - 0 - 0.00%
2024-07-23 0 0.097 0.075 - - - 0 0 - 1.940 1.500 - - - 0 - 0.00%
2024-07-22 0 0.097 - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2024-07-19 0 0.097 0.082 0.097 0.097 0.098 85,000 8,270 0.0973 1.940 1.640 1.940 1.940 1.960 4,250 1.9459 -1.02%
2024-07-18 0 0.098 0.088 0.120 - - 0 0 - 1.960 1.760 2.400 - - 0 - 0.00%
2024-07-17 0 0.098 0.090 0.114 0.098 0.098 30,000 2,940 0.0980 1.960 1.800 2.280 1.960 1.960 1,500 1.9600 -10.91%
2024-07-16 0 0.110 0.085 0.120 - - 0 0 - 2.200 1.700 2.400 - - 0 - 0.00%
2024-07-15 0 0.110 0.090 0.110 - - 0 0 - 2.200 1.800 2.200 - - 0 - 0.00%
2024-07-12 0 0.110 0.092 0.110 - - 0 0 - 2.200 1.840 2.200 - - 0 - 0.00%
2024-07-11 0 0.110 0.099 0.120 - - 0 0 - 2.200 1.980 2.400 - - 0 - 0.00%
2024-07-10 0 0.110 0.095 0.120 - - 0 0 - 2.200 1.900 2.400 - - 0 - 0.00%
2024-07-09 0 0.110 - 0.110 0.110 0.110 5,000 550 0.1100 2.200 - 2.200 2.200 2.200 250 2.2000 0.00%
2024-07-08 0 0.110 0.100 0.130 0.110 0.110 5,000 550 0.1100 2.200 2.000 2.600 2.200 2.200 250 2.2000 13.40%
2024-07-05 0 0.097 0.074 0.110 0.097 0.100 35,000 3,410 0.0974 1.940 1.480 2.200 1.940 2.000 1,750 1.9486 14.12%
2024-07-04 0 0.085 0.080 - - - 0 0 - 1.700 1.600 - - - 0 - 0.00%
2024-07-03 0 0.085 0.080 0.100 - - 0 0 - 1.700 1.600 2.000 - - 0 - 0.00%
2024-07-02 0 0.085 0.078 0.085 0.085 0.085 1,810,000 153,850 0.0850 1.700 1.560 1.700 1.700 1.700 90,500 1.7000 -15.00%
2024-06-28 0 0.100 0.085 0.100 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2024-06-27 0 0.100 0.100 0.140 - - 0 0 - 2.000 2.000 2.800 - - 0 - 0.00%
2024-06-26 0 0.100 0.100 0.130 0.100 0.100 25,000 2,500 0.1000 2.000 2.000 2.600 2.000 2.000 1,250 2.0000 -9.91%
2024-06-25 0 0.111 0.088 0.130 - - 0 0 - 2.220 1.760 2.600 - - 0 - 0.00%
2024-06-24 0 0.111 0.084 0.120 0.111 0.114 395,000 44,445 0.1125 2.220 1.680 2.400 2.220 2.280 19,750 2.2504 11.00%
2024-06-21 0 0.100 0.105 - 0.098 0.098 50,000 4,900 0.0980 2.000 2.100 - 1.960 1.960 2,500 1.9600 2.04%
2024-06-20 0 0.098 0.085 0.098 - - 0 0 - 1.960 1.700 1.960 - - 0 - 0.00%
2024-06-19 0 0.098 0.095 0.098 0.098 0.098 100,000 9,800 0.0980 1.960 1.900 1.960 1.960 1.960 5,000 1.9600 -6.67%
2024-06-18 0 0.105 0.105 - 0.105 0.105 65,000 6,825 0.1050 2.100 2.100 - 2.100 2.100 3,250 2.1000 0.00%
2024-06-17 0 0.105 0.105 0.120 - - 0 0 - 2.100 2.100 2.400 - - 0 - 0.00%
2024-06-14 0 0.105 0.105 0.118 0.105 0.105 5,000 525 0.1050 2.100 2.100 2.360 2.100 2.100 250 2.1000 -4.55%
2024-06-13 0 0.110 0.105 0.118 - - 0 0 - 2.200 2.100 2.360 - - 0 - 0.00%
2024-06-12 0 0.110 0.110 0.130 0.110 0.110 210,000 23,180 0.1104 2.200 2.200 2.600 2.200 2.200 10,500 2.2076 0.00%
2024-06-11 0 0.110 0.110 0.118 0.110 0.110 205,000 22,700 0.1107 2.200 2.200 2.360 2.200 2.200 10,250 2.2146 6.80%
2024-06-07 0 0.103 0.103 0.108 0.103 0.103 75,000 7,725 0.1030 2.060 2.060 2.160 2.060 2.060 3,750 2.0600 1.98%
2024-06-06 0 0.101 0.101 0.108 0.096 0.101 160,000 16,050 0.1003 2.020 2.020 2.160 1.920 2.020 8,000 2.0063 5.21%
2024-06-05 0 0.096 0.092 0.098 0.096 0.096 100,000 9,600 0.0960 1.920 1.840 1.960 1.920 1.920 5,000 1.9200 0.00%
2024-06-04 0 0.096 0.096 0.100 0.092 0.095 35,000 3,280 0.0937 1.920 1.920 2.000 1.840 1.900 1,750 1.8743 -1.03%
2024-06-03 0 0.097 0.092 0.097 0.091 0.099 205,000 19,990 0.0975 1.940 1.840 1.940 1.820 1.980 10,250 1.9502 7.78%
2024-05-31 0 0.090 0.085 0.090 0.082 0.090 20,000 1,695 0.0848 1.800 1.700 1.800 1.640 1.800 1,000 1.6950 12.50%
2024-05-30 0 0.080 0.076 0.088 - - 0 0 - 1.600 1.520 1.760 - - 0 - 0.00%
2024-05-29 0 0.080 0.078 0.090 - - 0 0 - 1.600 1.560 1.800 - - 0 - 0.00%
2024-05-28 0 0.080 0.078 0.082 - - 35,000 2,870 0.0820 1.600 1.560 1.640 - - 1,750 1.6400 0.00%
2024-05-27 0 0.080 0.080 0.092 - - 0 0 - 1.600 1.600 1.840 - - 0 - 0.00%
2024-05-24 0 0.080 0.076 0.093 - - 0 0 - 1.600 1.520 1.860 - - 0 - 0.00%
2024-05-23 0 0.080 0.080 0.090 - - 0 0 - 1.600 1.600 1.800 - - 0 - 0.00%
2024-05-22 0 0.080 0.080 0.093 0.080 0.087 75,000 6,070 0.0809 1.600 1.600 1.860 1.600 1.740 3,750 1.6187 2.56%
2024-05-21 0 0.078 0.077 0.089 0.077 0.087 1,665,000 136,240 0.0818 1.560 1.540 1.780 1.540 1.740 83,250 1.6365 -22.00%
2024-05-20 0 0.100 0.089 0.105 0.100 0.100 10,000 1,000 0.1000 2.000 1.780 2.100 2.000 2.000 500 2.0000 0.00%
2024-05-17 0 0.100 0.087 0.100 0.085 0.100 185,000 17,375 0.0939 2.000 1.740 2.000 1.700 2.000 9,250 1.8784 20.48%
2024-05-16 0 0.083 0.083 0.094 0.081 0.081 5,000 405 0.0810 1.660 1.660 1.880 1.620 1.620 250 1.6200 5.06%
2024-05-14 0 0.079 0.079 0.093 0.079 0.079 10,000 790 0.0790 1.580 1.580 1.860 1.580 1.580 500 1.5800 1.28%
2024-05-13 0 0.078 0.078 0.092 0.078 0.078 5,000 390 0.0780 1.560 1.560 1.840 1.560 1.560 250 1.5600 4.00%
2024-05-10 0 0.075 0.075 0.091 0.075 0.075 5,000 375 0.0750 1.500 1.500 1.820 1.500 1.500 250 1.5000 -6.25%
2024-05-09 0 0.080 0.080 0.093 - - 0 0 - 1.600 1.600 1.860 - - 0 - 1.27%
2024-05-08 0 0.079 0.078 0.093 - - 0 0 - 1.580 1.560 1.860 - - 0 - 0.00%
2024-05-07 0 0.079 0.079 0.093 - - 0 0 - 1.580 1.580 1.860 - - 0 - 1.28%
2024-05-06 0 0.078 0.080 0.087 0.072 0.080 350,000 27,670 0.0791 1.560 1.600 1.740 1.440 1.600 17,500 1.5811 8.33%
2024-05-03 0 0.072 0.068 0.083 - - 0 0 - 1.440 1.360 1.660 - - 0 - 0.00%
2024-05-02 0 0.072 0.072 0.095 - - 0 0 - 1.440 1.440 1.900 - - 0 - 0.00%
2024-04-30 0 0.072 0.072 0.076 0.072 0.082 2,265,000 177,030 0.0782 1.440 1.440 1.520 1.440 1.640 113,250 1.5632 -7.69%
2024-04-29 0 0.078 0.076 0.084 0.076 0.105 2,070,000 180,160 0.0870 1.560 1.520 1.680 1.520 2.100 103,500 1.7407 -25.71%
2024-04-26 0 0.105 0.092 0.113 0.093 0.105 50,000 4,820 0.0964 2.100 1.840 2.260 1.860 2.100 2,500 1.9280 -4.55%
2024-04-25 0 0.110 0.100 0.114 - - 0 0 - 2.200 2.000 2.280 - - 0 - 0.00%
2024-04-24 0 0.110 0.110 0.115 0.110 0.115 1,545,000 175,350 0.1135 2.200 2.200 2.300 2.200 2.300 77,250 2.2699 -3.51%
2024-04-23 0 0.114 0.114 0.137 0.114 0.133 2,400,000 276,580 0.1152 2.280 2.280 2.740 2.280 2.660 120,000 2.3048 -10.94%
2024-04-22 0 0.128 0.123 - - - 0 0 - 2.560 2.460 - - - 0 - 0.00%
2024-04-19 0 0.128 0.128 - - - 0 0 - 2.560 2.560 - - - 0 - 2.40%
2024-04-18 0 0.125 0.115 0.140 - - 0 0 - 2.500 2.300 2.800 - - 0 - 0.00%
2024-04-17 0 0.125 0.125 0.154 0.120 0.120 80,000 9,600 0.1200 2.500 2.500 3.080 2.400 2.400 4,000 2.4000 2.46%
2024-04-16 0 0.122 0.123 0.145 0.122 0.125 530,000 65,310 0.1232 2.440 2.460 2.900 2.440 2.500 26,500 2.4645 -6.15%
2024-04-15 0 0.130 0.129 0.146 0.122 0.145 520,000 69,020 0.1327 2.600 2.580 2.920 2.440 2.900 26,000 2.6546 -7.14%
2024-04-12 0 0.140 0.140 0.150 0.114 0.114 5,000 570 0.1140 2.800 2.800 3.000 2.280 2.280 250 2.2800 7.69%
2024-04-11 0 0.130 0.130 0.156 0.130 0.130 40,000 5,200 0.1300 2.600 2.600 3.120 2.600 2.600 2,000 2.6000 -3.70%
2024-04-10 0 0.135 0.135 0.158 0.125 0.135 55,000 7,310 0.1329 2.700 2.700 3.160 2.500 2.700 2,750 2.6582 -3.57%
2024-04-09 0 0.140 0.140 0.165 0.140 0.140 20,000 2,800 0.1400 2.800 2.800 3.300 2.800 2.800 1,000 2.8000 -7.89%
2024-04-08 0 0.152 0.151 0.152 0.140 0.158 185,000 29,075 0.1572 3.040 3.020 3.040 2.800 3.160 9,250 3.1432 8.57%
2024-04-05 0 0.140 0.140 0.157 0.140 0.140 5,000 700 0.1400 2.800 2.800 3.140 2.800 2.800 250 2.8000 -7.28%
2024-04-03 0 0.151 0.132 0.160 - - 0 0 - 3.020 2.640 3.200 - - 0 - 0.00%
2024-04-02 0 0.151 0.151 0.168 - - 0 0 - 3.020 3.020 3.360 - - 0 - 0.00%
2024-03-28 0 0.151 0.151 0.169 0.151 0.151 5,000 755 0.1510 3.020 3.020 3.380 3.020 3.020 250 3.0200 0.00%
2024-03-27 0 0.151 0.151 0.165 0.151 0.152 100,000 15,120 0.1512 3.020 3.020 3.300 3.020 3.040 5,000 3.0240 0.00%
2024-03-26 0 0.151 0.151 0.169 0.151 0.151 105,000 15,855 0.1510 3.020 3.020 3.380 3.020 3.020 5,250 3.0200 0.67%
2024-03-25 0 0.150 0.150 0.160 0.150 0.150 20,000 3,000 0.1500 3.000 3.000 3.200 3.000 3.000 1,000 3.0000 -6.25%
2024-03-22 0 0.160 0.150 0.167 0.160 0.160 95,000 15,200 0.1600 3.200 3.000 3.340 3.200 3.200 4,750 3.2000 6.67%
2024-03-21 0 0.150 0.150 0.165 0.141 0.160 215,000 33,455 0.1556 3.000 3.000 3.300 2.820 3.200 10,750 3.1121 0.00%
2024-03-20 0 0.150 0.140 0.143 0.146 0.150 280,000 41,785 0.1492 3.000 2.800 2.860 2.920 3.000 14,000 2.9846 1.35%
2024-03-19 0 0.148 0.140 0.149 0.148 0.148 30,000 4,440 0.1480 2.960 2.800 2.980 2.960 2.960 1,500 2.9600 5.71%
2024-03-18 0 0.140 0.130 0.140 0.149 0.149 30,000 4,470 0.1490 2.800 2.600 2.800 2.980 2.980 1,500 2.9800 -2.10%
2024-03-15 0 0.143 0.143 0.148 - - 0 0 - 2.860 2.860 2.960 - - 0 - 7.52%
2024-03-14 0 0.133 0.133 0.150 0.132 0.145 55,000 7,910 0.1438 2.660 2.660 3.000 2.640 2.900 2,750 2.8764 -9.52%
2024-03-13 0 0.147 0.143 0.147 0.145 0.147 425,000 62,110 0.1461 2.940 2.860 2.940 2.900 2.940 21,250 2.9228 1.38%
2024-03-12 0 0.145 0.136 0.146 0.137 0.150 430,000 62,540 0.1454 2.900 2.720 2.920 2.740 3.000 21,500 2.9088 3.57%
2024-03-11 0 0.140 0.141 0.146 0.128 0.146 1,005,000 138,655 0.1380 2.800 2.820 2.920 2.560 2.920 50,250 2.7593 12.00%
2024-03-08 0 0.125 0.124 0.132 0.122 0.133 175,000 22,630 0.1293 2.500 2.480 2.640 2.440 2.660 8,750 2.5863 5.04%
2024-03-07 0 0.119 0.119 0.123 0.108 0.142 2,820,000 328,005 0.1163 2.380 2.380 2.460 2.160 2.840 141,000 2.3263 -4.80%
2024-03-06 0 0.125 0.125 0.139 0.111 0.145 2,285,000 296,525 0.1298 2.500 2.500 2.780 2.220 2.900 114,250 2.5954 5.93%
2024-03-05 0 0.118 0.106 0.118 0.120 0.150 755,000 96,735 0.1281 2.360 2.120 2.360 2.400 3.000 37,750 2.5625 -5.60%
2024-03-04 0 0.125 0.125 0.148 0.123 0.124 55,000 6,760 0.1229 2.500 2.500 2.960 2.460 2.480 2,750 2.4582 1.63%
2024-03-01 0 0.123 0.119 0.150 0.101 0.158 1,485,000 190,780 0.1285 2.460 2.380 3.000 2.020 3.160 74,250 2.5694 -16.89%
2024-02-29 0 0.148 0.098 0.158 0.092 0.158 235,000 29,810 0.1269 2.960 1.960 3.160 1.840 3.160 11,750 2.5370 38.32%
2024-02-28 0 0.107 0.096 0.125 0.092 0.107 570,000 53,560 0.0940 2.140 1.920 2.500 1.840 2.140 28,500 1.8793 -4.46%
2024-02-27 0 0.112 0.092 0.125 - - 0 0 - 2.240 1.840 2.500 - - 0 - 0.00%
2024-02-26 0 0.112 0.092 0.120 - - 0 0 - 2.240 1.840 2.400 - - 0 - 0.00%
2024-02-23 0 0.112 0.092 0.112 0.109 0.112 105,000 11,460 0.1091 2.240 1.840 2.240 2.180 2.240 5,250 2.1829 0.90%
2024-02-22 0 0.111 0.093 0.111 0.108 0.135 2,825,000 324,725 0.1149 2.220 1.860 2.220 2.160 2.700 141,250 2.2989 -13.28%
2024-02-21 0 0.128 0.128 0.133 0.128 0.128 25,000 3,200 0.1280 2.560 2.560 2.660 2.560 2.560 1,250 2.5600 5.79%
2024-02-20 0 0.121 0.120 0.122 0.120 0.121 110,000 13,280 0.1207 2.420 2.400 2.440 2.400 2.420 5,500 2.4145 -0.82%
2024-02-19 0 0.122 0.105 0.124 0.111 0.125 1,665,000 201,460 0.1210 2.440 2.100 2.480 2.220 2.500 83,250 2.4199 9.91%
2024-02-16 0 0.111 0.092 0.111 0.117 0.117 20,000 2,340 0.1170 2.220 1.840 2.220 2.340 2.340 1,000 2.3400 16.84%
2024-02-15 0 0.095 0.082 0.095 0.073 0.095 75,000 6,355 0.0847 1.900 1.640 1.900 1.460 1.900 3,750 1.6947 0.00%
2024-02-14 0 0.095 0.072 0.095 0.095 0.095 40,000 3,800 0.0950 1.900 1.440 1.900 1.900 1.900 2,000 1.9000 6.74%
2024-02-09 0 0.089 0.072 0.095 - - 0 0 - 1.780 1.440 1.900 - - 0 - 0.00%
2024-02-08 0 0.089 0.075 0.095 - - 0 0 - 1.780 1.500 1.900 - - 0 - 0.00%
2024-02-07 0 0.089 0.072 0.095 - - 0 0 - 1.780 1.440 1.900 - - 0 - 0.00%
2024-02-06 0 0.089 0.075 0.095 - - 0 0 - 1.780 1.500 1.900 - - 0 - 0.00%
2024-02-05 0 0.089 0.076 0.090 0.089 0.089 5,000 445 0.0890 1.780 1.520 1.800 1.780 1.780 250 1.7800 5.95%
2024-02-02 0 0.084 0.071 0.089 - - 0 0 - 1.680 1.420 1.780 - - 0 - 0.00%
2024-02-01 0 0.084 0.071 0.084 0.083 0.084 50,000 4,195 0.0839 1.680 1.420 1.680 1.660 1.680 2,500 1.6780 12.00%
2024-01-31 0 0.075 0.064 0.084 - - 0 0 - 1.500 1.280 1.680 - - 0 - 0.00%
2024-01-30 0 0.075 0.065 0.084 - - 0 0 - 1.500 1.300 1.680 - - 0 - 0.00%
2024-01-29 0 0.075 0.065 0.084 - - 0 0 - 1.500 1.300 1.680 - - 0 - 0.00%
2024-01-26 0 0.075 0.075 0.084 0.075 0.075 25,000 1,875 0.0750 1.500 1.500 1.680 1.500 1.500 1,250 1.5000 0.00%
2024-01-25 0 0.075 0.064 0.081 - - 0 0 - 1.500 1.280 1.620 - - 0 - 0.00%
2024-01-24 0 0.075 0.070 0.081 0.075 0.078 165,000 12,435 0.0754 1.500 1.400 1.620 1.500 1.560 8,250 1.5073 -16.67%
2024-01-23 0 0.090 0.077 0.093 0.090 0.090 20,000 1,800 0.0900 1.800 1.540 1.860 1.800 1.800 1,000 1.8000 -3.23%
2024-01-22 0 0.093 0.090 0.093 - - 0 0 - 1.860 1.800 1.860 - - 0 - 0.00%
2024-01-19 0 0.093 0.077 0.093 - - 0 0 - 1.860 1.540 1.860 - - 0 - -3.12%
2024-01-18 0 0.096 0.076 0.099 0.096 0.096 5,000 480 0.0960 1.920 1.520 1.980 1.920 1.920 250 1.9200 11.63%
2024-01-17 0 0.086 0.071 0.096 - - 0 0 - 1.720 1.420 1.920 - - 0 - 0.00%
2024-01-16 0 0.086 0.085 0.092 0.085 0.091 210,000 18,345 0.0874 1.720 1.700 1.840 1.700 1.820 10,500 1.7471 -14.00%
2024-01-15 0 0.100 0.086 0.100 - - 0 0 - 2.000 1.720 2.000 - - 0 - 0.00%
2024-01-12 0 0.100 0.086 0.100 0.100 0.100 5,000 500 0.1000 2.000 1.720 2.000 2.000 2.000 250 2.0000 0.00%
2024-01-11 0 0.100 0.092 0.110 - - 0 0 - 2.000 1.840 2.200 - - 0 - 0.00%
2024-01-10 0 0.100 0.094 0.110 0.100 0.100 30,000 3,000 0.1000 2.000 1.880 2.200 2.000 2.000 1,500 2.0000 1.01%
2024-01-09 0 0.099 0.091 0.112 - - 0 0 - 1.980 1.820 2.240 - - 0 - 0.00%
2024-01-08 0 0.099 0.092 0.099 0.099 0.101 500,000 49,390 0.0988 1.980 1.840 1.980 1.980 2.020 25,000 1.9756 -3.88%
2024-01-05 0 0.103 0.101 0.113 - - 0 0 - 2.060 2.020 2.260 - - 0 - 0.00%
2024-01-04 0 0.103 0.101 0.113 - - 0 0 - 2.060 2.020 2.260 - - 0 - 0.00%
2024-01-03 0 0.103 0.101 0.113 0.102 0.122 220,000 23,500 0.1068 2.060 2.020 2.260 2.040 2.440 11,000 2.1364 0.00%
2024-01-02 0 0.103 0.101 0.121 - - 0 0 - 2.060 2.020 2.420 - - 0 - 0.00%
2023-12-29 0 0.103 0.101 0.118 - - 0 0 - 2.060 2.020 2.360 - - 0 - 0.00%
2023-12-28 0 0.103 0.102 0.118 0.103 0.105 275,000 28,675 0.1043 2.060 2.040 2.360 2.060 2.100 13,750 2.0855 -3.74%
2023-12-27 0 0.107 0.107 0.118 0.105 0.107 60,000 6,340 0.1057 2.140 2.140 2.360 2.100 2.140 3,000 2.1133 0.94%
2023-12-22 0 0.106 0.105 0.114 - - 0 0 - 2.120 2.100 2.280 - - 0 - 0.00%
2023-12-21 0 0.106 0.106 0.118 0.105 0.105 50,000 5,250 0.1050 2.120 2.120 2.360 2.100 2.100 2,500 2.1000 0.00%
2023-12-20 0 0.106 0.106 0.121 0.105 0.105 20,000 2,100 0.1050 2.120 2.120 2.420 2.100 2.100 1,000 2.1000 0.00%
2023-12-19 0 0.106 0.105 0.119 - - 0 0 - 2.120 2.100 2.380 - - 0 - 0.00%
2023-12-18 0 0.106 0.106 0.119 0.105 0.106 130,000 13,660 0.1051 2.120 2.120 2.380 2.100 2.120 6,500 2.1015 0.95%
2023-12-15 0 0.105 0.101 0.105 0.110 0.111 185,000 20,370 0.1101 2.100 2.020 2.100 2.200 2.220 9,250 2.2022 -4.55%
2023-12-14 0 0.110 0.101 0.119 - - 0 0 - 2.200 2.020 2.380 - - 0 - 0.00%
2023-12-13 0 0.110 0.105 0.121 - - 0 0 - 2.200 2.100 2.420 - - 0 - 0.00%
2023-12-12 0 0.110 0.103 0.124 0.102 0.119 1,025,000 109,210 0.1065 2.200 2.060 2.480 2.040 2.380 51,250 2.1309 -9.09%
2023-12-11 0 0.121 0.116 0.121 0.120 0.121 520,000 62,905 0.1210 2.420 2.320 2.420 2.400 2.420 26,000 2.4194 0.00%
2023-12-08 0 0.121 0.115 0.125 - - 0 0 - 2.420 2.300 2.500 - - 0 - 0.00%
2023-12-07 0 0.121 0.120 0.124 0.121 0.121 10,000 1,210 0.1210 2.420 2.400 2.480 2.420 2.420 500 2.4200 0.83%
2023-12-06 0 0.120 0.113 0.121 0.120 0.121 180,000 21,720 0.1207 2.400 2.260 2.420 2.400 2.420 9,000 2.4133 0.00%
2023-12-05 0 0.120 0.107 0.121 0.120 0.120 100,000 12,000 0.1200 2.400 2.140 2.420 2.400 2.400 5,000 2.4000 1.69%
2023-12-04 0 0.118 0.115 0.124 0.118 0.118 20,000 2,360 0.1180 2.360 2.300 2.480 2.360 2.360 1,000 2.3600 0.85%
2023-12-01 0 0.117 0.117 0.125 0.114 0.114 50,000 5,700 0.1140 2.340 2.340 2.500 2.280 2.280 2,500 2.2800 2.63%
2023-11-30 0 0.114 0.110 0.114 - - 0 0 - 2.280 2.200 2.280 - - 0 - 0.00%
2023-11-29 0 0.114 0.110 0.114 0.114 0.114 405,000 46,170 0.1140 2.280 2.200 2.280 2.280 2.280 20,250 2.2800 0.00%
2023-11-28 0 0.114 0.107 0.117 0.114 0.114 70,000 7,980 0.1140 2.280 2.140 2.340 2.280 2.280 3,500 2.2800 -2.56%
2023-11-27 0 0.117 0.107 0.117 - - 0 0 - 2.340 2.140 2.340 - - 0 - -1.68%
2023-11-24 0 0.119 0.107 0.119 - - 0 0 - 2.380 2.140 2.380 - - 0 - -0.83%
2023-11-23 0 0.120 0.103 0.120 0.120 0.120 30,000 3,600 0.1200 2.400 2.060 2.400 2.400 2.400 1,500 2.4000 0.00%
2023-11-22 0 0.120 0.120 0.129 0.119 0.120 410,000 49,140 0.1199 2.400 2.400 2.580 2.380 2.400 20,500 2.3971 0.00%
2023-11-21 0 0.120 0.106 0.120 - - 0 0 - 2.400 2.120 2.400 - - 0 - 0.00%
2023-11-20 0 0.120 0.110 0.120 0.125 0.125 5,000 625 0.1250 2.400 2.200 2.400 2.500 2.500 250 2.5000 0.00%
2023-11-17 0 0.120 0.113 0.120 0.120 0.123 200,000 24,295 0.1215 2.400 2.260 2.400 2.400 2.460 10,000 2.4295 -9.09%
2023-11-16 0 0.132 0.126 0.132 0.132 0.170 485,000 70,670 0.1457 2.640 2.520 2.640 2.640 3.400 24,250 2.9142 10.00%
2023-11-15 0 0.120 0.113 0.120 0.120 0.120 55,000 6,600 0.1200 2.400 2.260 2.400 2.400 2.400 2,750 2.4000 0.00%
2023-11-14 0 0.120 0.113 0.120 0.123 0.126 55,000 6,910 0.1256 2.400 2.260 2.400 2.460 2.520 2,750 2.5127 -10.45%
2023-11-13 0 0.134 0.123 0.155 - - 0 0 - 2.680 2.460 3.100 - - 0 - 0.00%
2023-11-10 0 0.134 0.123 0.134 - - 0 0 - 2.680 2.460 2.680 - - 0 - -6.94%
2023-11-09 0 0.144 0.121 0.144 0.165 0.165 5,000 825 0.1650 2.880 2.420 2.880 3.300 3.300 250 3.3000 -4.00%
2023-11-08 0 0.150 0.122 0.150 0.140 0.150 155,000 22,335 0.1441 3.000 2.440 3.000 2.800 3.000 7,750 2.8819 4.90%
2023-11-07 0 0.143 - 0.143 - - 0 0 - 2.860 - 2.860 - - 0 - -3.38%
2023-11-06 0 0.148 - 0.148 - - 0 0 - 2.960 - 2.960 - - 0 - -5.13%
2023-11-03 0 0.156 0.112 0.154 0.120 0.160 280,000 36,590 0.1307 3.120 2.240 3.080 2.400 3.200 14,000 2.6136 30.00%
2023-11-02 0 0.120 0.118 0.138 0.120 0.165 15,000 2,225 0.1483 2.400 2.360 2.760 2.400 3.300 750 2.9667 1.69%
2023-11-01 0 0.118 0.118 0.139 0.115 0.139 15,000 1,965 0.1310 2.360 2.360 2.780 2.300 2.780 750 2.6200 -15.11%
2023-10-31 0 0.139 - 0.140 - - 0 0 - 2.780 - 2.800 - - 0 - 0.00%
2023-10-30 0 0.139 - 0.140 - - 0 0 - 2.780 - 2.800 - - 0 - 0.00%
2023-10-27 0 0.139 - 0.140 - - 0 0 - 2.780 - 2.800 - - 0 - 0.00%
2023-10-26 0 0.139 - 0.139 - - 0 0 - 2.780 - 2.780 - - 0 - -0.71%
2023-10-25 0 0.140 - 0.140 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2023-10-24 0 0.140 - 0.141 - - 0 0 - 2.800 - 2.820 - - 0 - 0.00%
2023-10-20 0 0.140 0.104 0.141 - - 0 0 - 2.800 2.080 2.820 - - 0 - 0.00%
2023-10-19 0 0.140 0.107 0.141 - - 0 0 - 2.800 2.140 2.820 - - 0 - 0.00%
2023-10-18 0 0.140 - 0.140 - - 0 0 - 2.800 - 2.800 - - 0 - -4.11%
2023-10-17 0 0.146 - 0.146 - - 0 0 - 2.920 - 2.920 - - 0 - 0.00%
2023-10-16 0 0.146 - 0.146 - - 0 0 - 2.920 - 2.920 - - 0 - 0.00%
2023-10-13 0 0.146 0.107 0.146 - - 0 0 - 2.920 2.140 2.920 - - 0 - -2.67%
2023-10-12 0 0.150 0.113 0.150 0.112 0.160 55,000 6,400 0.1164 3.000 2.260 3.000 2.240 3.200 2,750 2.3273 33.93%
2023-10-11 0 0.112 0.112 0.139 0.110 0.112 265,000 29,480 0.1112 2.240 2.240 2.780 2.200 2.240 13,250 2.2249 -5.88%
2023-10-10 0 0.119 0.110 0.120 - - 0 0 - 2.380 2.200 2.400 - - 0 - 0.00%
2023-10-09 0 0.119 0.119 0.120 0.119 0.119 45,000 5,355 0.1190 2.380 2.380 2.400 2.380 2.380 2,250 2.3800 -0.83%
2023-10-06 0 0.120 0.107 0.120 - - 0 0 - 2.400 2.140 2.400 - - 0 - -1.64%
2023-10-05 0 0.122 0.107 0.122 - - 0 0 - 2.440 2.140 2.440 - - 0 - -0.81%
2023-10-04 0 0.123 0.107 0.123 - - 0 0 - 2.460 2.140 2.460 - - 0 - 0.00%
2023-10-03 0 0.123 0.107 0.123 - - 0 0 - 2.460 2.140 2.460 - - 0 - 0.00%
2023-09-29 0 0.123 0.105 0.123 - - 235,000 28,905 0.1230 2.460 2.100 2.460 - - 11,750 2.4600 0.00%
2023-09-28 0 0.123 0.123 0.130 0.123 0.130 605,000 75,230 0.1243 2.460 2.460 2.600 2.460 2.600 30,250 2.4869 0.00%
2023-09-27 0 0.123 0.106 0.124 0.108 0.123 60,000 6,615 0.1103 2.460 2.120 2.480 2.160 2.460 3,000 2.2050 -2.38%
2023-09-26 0 0.126 0.106 0.126 - - 0 0 - 2.520 2.120 2.520 - - 0 - 0.00%
2023-09-25 0 0.126 0.126 0.135 0.126 0.126 25,000 3,150 0.1260 2.520 2.520 2.700 2.520 2.520 1,250 2.5200 -6.67%
2023-09-22 0 0.135 0.124 0.135 0.123 0.138 125,000 16,290 0.1303 2.700 2.480 2.700 2.460 2.760 6,250 2.6064 7.14%
2023-09-21 0 0.126 0.106 0.127 0.126 0.128 140,000 17,840 0.1274 2.520 2.120 2.540 2.520 2.560 7,000 2.5486 -3.08%
2023-09-20 0 0.130 0.117 0.130 - - 0 0 - 2.600 2.340 2.600 - - 0 - -0.76%
2023-09-19 0 0.131 0.117 0.131 0.138 0.138 5,000 690 0.1380 2.620 2.340 2.620 2.760 2.760 250 2.7600 0.00%
2023-09-18 0 0.131 0.117 0.131 0.136 0.136 20,000 2,435 0.1218 2.620 2.340 2.620 2.720 2.720 1,000 2.4350 11.97%
2023-09-15 0 0.117 0.110 0.123 0.117 0.124 440,000 52,870 0.1202 2.340 2.200 2.460 2.340 2.480 22,000 2.4032 -5.65%
2023-09-14 0 0.124 0.108 0.124 0.101 0.140 1,640,000 173,865 0.1060 2.480 2.160 2.480 2.020 2.800 82,000 2.1203 -11.43%
2023-09-13 0 0.140 0.110 0.140 0.140 0.145 35,000 4,965 0.1419 2.800 2.200 2.800 2.800 2.900 1,750 2.8371 30.84%
2023-09-12 0 0.107 0.105 0.107 - - 0 0 - 2.140 2.100 2.140 - - 0 - -21.90%
2023-09-11 0 0.137 - 0.137 0.137 0.140 600,000 83,335 0.1389 2.740 - 2.740 2.740 2.800 30,000 2.7778 -1.44%
2023-09-07 0 0.139 0.110 0.139 0.140 0.142 5,005,000 700,710 0.1400 2.780 2.200 2.780 2.800 2.840 250,250 2.8000 2.96%
2023-09-06 0 0.135 0.104 0.135 - - 0 0 - 2.700 2.080 2.700 - - 0 - -2.88%
2023-09-05 0 0.139 0.101 0.139 0.112 0.140 215,000 25,270 0.1175 2.780 2.020 2.780 2.240 2.800 10,750 2.3507 25.23%
2023-09-04 0 0.111 0.099 0.111 0.111 0.113 375,000 42,290 0.1128 2.220 1.980 2.220 2.220 2.260 18,750 2.2555 12.12%
2023-08-31 0 0.099 0.099 0.115 0.099 0.115 990,000 105,135 0.1062 1.980 1.980 2.300 1.980 2.300 49,500 2.1239 -29.29%
2023-08-30 0 0.140 0.147 0.155 0.137 0.155 165,000 22,820 0.1383 2.800 2.940 3.100 2.740 3.100 8,250 2.7661 0.00%
2023-08-29 0 0.140 0.092 0.140 0.157 0.157 5,000 785 0.1570 2.800 1.840 2.800 3.140 3.140 250 3.1400 -10.83%
2023-08-28 0 0.157 0.108 0.162 0.105 0.157 650,000 80,760 0.1242 3.140 2.160 3.240 2.100 3.140 32,500 2.4849 52.43%
2023-08-25 0 0.103 0.102 0.103 0.114 0.114 2,185,000 249,090 0.1140 2.060 2.040 2.060 2.280 2.280 109,250 2.2800 -11.21%
2023-08-24 0 0.116 0.102 0.117 0.102 0.118 405,000 44,250 0.1093 2.320 2.040 2.340 2.040 2.360 20,250 2.1852 0.00%
2023-08-23 0 0.116 0.116 0.120 - - 0 0 - 2.320 2.320 2.400 - - 0 - 4.50%
2023-08-22 0 0.111 0.111 0.123 0.110 0.128 110,000 12,210 0.1110 2.220 2.220 2.460 2.200 2.560 5,500 2.2200 -11.90%
2023-08-21 0 0.126 0.116 0.128 0.126 0.126 5,000 630 0.1260 2.520 2.320 2.560 2.520 2.520 250 2.5200 9.57%
2023-08-18 0 0.115 0.111 0.115 0.116 0.118 85,000 10,020 0.1179 2.300 2.220 2.300 2.320 2.360 4,250 2.3576 -2.54%
2023-08-17 0 0.118 0.118 0.136 0.118 0.118 190,000 22,420 0.1180 2.360 2.360 2.720 2.360 2.360 9,500 2.3600 0.85%
2023-08-16 0 0.117 0.117 0.120 - - 0 0 - 2.340 2.340 2.400 - - 0 - 0.00%
2023-08-15 0 0.117 0.116 0.117 0.129 0.132 50,000 6,140 0.1228 2.340 2.320 2.340 2.580 2.640 2,500 2.4560 0.86%
2023-08-14 0 0.116 0.116 0.130 - - 0 0 - 2.320 2.320 2.600 - - 0 - 0.00%
2023-08-11 0 0.116 0.116 0.132 0.115 0.115 35,000 4,030 0.1151 2.320 2.320 2.640 2.300 2.300 1,750 2.3029 -16.55%
2023-08-10 0 0.139 0.123 0.139 0.135 0.140 10,000 1,375 0.1375 2.780 2.460 2.780 2.700 2.800 500 2.7500 15.83%
2023-08-09 0 0.120 0.120 0.126 0.120 0.120 85,000 10,205 0.1201 2.400 2.400 2.520 2.400 2.400 4,250 2.4012 -1.64%
2023-08-08 0 0.122 0.120 0.128 0.122 0.153 965,000 124,295 0.1288 2.440 2.400 2.560 2.440 3.060 48,250 2.5761 -12.23%
2023-08-07 0 0.139 0.125 0.157 0.126 0.159 400,000 55,470 0.1387 2.780 2.500 3.140 2.520 3.180 20,000 2.7735 7.75%
2023-08-04 0 0.129 0.125 0.129 0.129 0.132 130,000 17,040 0.1311 2.580 2.500 2.580 2.580 2.640 6,500 2.6215 -2.27%
2023-08-03 0 0.132 0.131 0.161 0.131 0.210 750,000 98,740 0.1317 2.640 2.620 3.220 2.620 4.200 37,500 2.6331 0.76%
2023-08-02 0 0.131 0.130 0.144 0.122 0.180 70,000 9,115 0.1302 2.620 2.600 2.880 2.440 3.600 3,500 2.6043 -7.75%
2023-08-01 0 0.142 0.140 - - - 0 0 - 2.840 2.800 - - - 0 - 0.00%
2023-07-31 0 0.142 0.140 - 0.142 0.142 60,000 8,520 0.1420 2.840 2.800 - 2.840 2.840 3,000 2.8400 0.00%
2023-07-28 0 0.142 0.142 0.160 0.142 0.142 200,000 28,400 0.1420 2.840 2.840 3.200 2.840 2.840 10,000 2.8400 0.00%
2023-07-27 0 0.142 0.142 0.173 - - 0 0 - 2.840 2.840 3.460 - - 0 - 0.00%
2023-07-26 0 0.142 0.140 0.142 - - 0 0 - 2.840 2.800 2.840 - - 0 - -11.25%
2023-07-25 0 0.160 0.160 - 0.159 0.160 460,000 73,590 0.1600 3.200 3.200 - 3.180 3.200 23,000 3.1996 5.96%
2023-07-24 0 0.151 0.141 0.158 0.151 0.160 165,000 25,610 0.1552 3.020 2.820 3.160 3.020 3.200 8,250 3.1042 -5.63%
2023-07-21 0 0.160 0.160 0.173 0.156 0.160 420,000 65,800 0.1567 3.200 3.200 3.460 3.120 3.200 21,000 3.1333 1.27%
2023-07-20 0 0.158 0.156 0.158 - - 0 0 - 3.160 3.120 3.160 - - 0 - -9.71%
2023-07-19 0 0.175 0.157 0.175 - - 0 0 - 3.500 3.140 3.500 - - 0 - -0.57%
2023-07-18 0 0.176 0.157 0.176 - - 0 0 - 3.520 3.140 3.520 - - 0 - -1.12%
2023-07-14 0 0.178 0.159 0.178 0.178 0.178 5,000 890 0.1780 3.560 3.180 3.560 3.560 3.560 250 3.5600 12.66%
2023-07-13 0 0.158 0.158 - 0.157 0.157 35,000 5,495 0.1570 3.160 3.160 - 3.140 3.140 1,750 3.1400 1.28%
2023-07-12 0 0.156 0.156 - 0.156 0.156 30,000 4,680 0.1560 3.120 3.120 - 3.120 3.120 1,500 3.1200 0.65%
2023-07-11 0 0.155 0.155 0.180 0.155 0.168 600,000 94,040 0.1567 3.100 3.100 3.600 3.100 3.360 30,000 3.1347 -7.74%
2023-07-10 0 0.168 0.168 0.179 0.168 0.168 25,000 4,200 0.1680 3.360 3.360 3.580 3.360 3.360 1,250 3.3600 8.39%
2023-07-07 0 0.155 0.153 0.155 - - 0 0 - 3.100 3.060 3.100 - - 0 - -11.43%
2023-07-06 0 0.175 0.160 0.179 0.174 0.175 10,000 1,745 0.1745 3.500 3.200 3.580 3.480 3.500 500 3.4900 17.45%
2023-07-05 0 0.149 0.149 0.180 0.149 0.188 795,000 134,385 0.1690 2.980 2.980 3.600 2.980 3.760 39,750 3.3808 -11.83%
2023-07-04 0 0.169 0.150 0.169 0.199 0.199 10,000 1,990 0.1990 3.380 3.000 3.380 3.980 3.980 500 3.9800 -15.08%
2023-07-03 0 0.199 0.039 0.199 - - 0 0 - 3.980 0.780 3.980 - - 0 - -0.50%
2023-06-30 0 0.200 - 0.200 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2023-06-29 0 0.200 - 0.201 - - 0 0 - 4.000 - 4.020 - - 0 - 0.00%
2023-06-28 0 0.200 - 0.200 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2023-06-27 0 0.200 - 0.200 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2023-06-26 0 0.200 - 0.200 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2023-06-23 0 0.200 - 0.201 - - 0 0 - 4.000 - 4.020 - - 0 - 0.00%
2023-06-21 0 0.200 0.173 0.200 0.201 0.201 45,000 9,045 0.2010 4.000 3.460 4.000 4.020 4.020 2,250 4.0200 -0.50%
2023-06-20 0 0.201 - 0.201 - - 0 0 - 4.020 - 4.020 - - 0 - 0.00%
2023-06-19 0 0.201 - 0.201 - - 0 0 - 4.020 - 4.020 - - 0 - 0.00%
2023-06-16 0 0.201 - 0.201 0.199 0.201 15,000 2,995 0.1997 4.020 - 4.020 3.980 4.020 750 3.9933 8.65%
2023-06-15 0 0.185 0.168 0.200 - - 0 0 - 3.700 3.360 4.000 - - 0 - 0.00%
2023-06-14 0 0.185 0.166 0.185 - - 0 0 - 3.700 3.320 3.700 - - 0 - 0.00%
2023-06-13 0 0.185 0.158 0.185 0.150 0.187 195,000 33,470 0.1716 3.700 3.160 3.700 3.000 3.740 9,750 3.4328 -7.04%
2023-06-12 0 0.199 - 0.199 - - 0 0 - 3.980 - 3.980 - - 0 - -1.00%
2023-06-09 0 0.201 - 0.210 - - 0 0 - 4.020 - 4.200 - - 0 - 0.00%
2023-06-08 0 0.201 0.177 0.201 0.202 0.202 10,000 2,020 0.2020 4.020 3.540 4.020 4.040 4.040 500 4.0400 -0.99%
2023-06-07 0 0.203 0.177 0.203 0.197 0.205 25,000 4,965 0.1986 4.060 3.540 4.060 3.940 4.100 1,250 3.9720 15.34%
2023-06-06 0 0.176 0.170 0.192 - - 0 0 - 3.520 3.400 3.840 - - 0 - 0.00%
2023-06-05 0 0.176 0.176 0.197 0.176 0.176 5,000 880 0.1760 3.520 3.520 3.940 3.520 3.520 250 3.5200 0.57%
2023-06-02 0 0.175 0.175 0.197 - - 0 0 - 3.500 3.500 3.940 - - 0 - 0.00%
2023-06-01 0 0.175 0.175 0.197 - - 0 0 - 3.500 3.500 3.940 - - 0 - 0.57%
2023-05-31 0 0.174 0.168 0.197 - - 0 0 - 3.480 3.360 3.940 - - 0 - 0.00%
2023-05-30 0 0.174 0.174 0.197 - - 0 0 - 3.480 3.480 3.940 - - 0 - 0.58%
2023-05-29 0 0.173 0.173 0.175 - - 0 0 - 3.460 3.460 3.500 - - 0 - 0.00%
2023-05-25 0 0.173 0.173 - 0.172 0.176 90,000 15,660 0.1740 3.460 3.460 - 3.440 3.520 4,500 3.4800 -1.70%
2023-05-24 0 0.176 0.176 0.185 0.170 0.175 195,000 33,585 0.1722 3.520 3.520 3.700 3.400 3.500 9,750 3.4446 -7.37%
2023-05-23 0 0.190 0.171 0.199 0.190 0.199 160,000 31,075 0.1942 3.800 3.420 3.980 3.800 3.980 8,000 3.8844 -4.52%
2023-05-22 0 0.199 0.199 0.219 - - 0 0 - 3.980 3.980 4.380 - - 0 - 0.00%
2023-05-19 0 0.199 0.197 0.220 0.185 0.199 375,000 70,500 0.1880 3.980 3.940 4.400 3.700 3.980 18,750 3.7600 13.71%
2023-05-18 0 0.175 0.172 0.217 0.181 0.194 260,000 47,895 0.1842 3.500 3.440 4.340 3.620 3.880 13,000 3.6842 -19.72%
2023-05-17 0 0.218 0.200 0.220 0.218 0.222 190,000 41,660 0.2193 4.360 4.000 4.400 4.360 4.440 9,500 4.3853 6.34%
2023-05-16 0 0.205 0.205 - - - 0 0 - 4.100 4.100 - - - 0 - 4.59%
2023-05-15 0 0.196 0.196 - 0.189 0.193 175,000 32,720 0.1870 3.920 3.920 - 3.780 3.860 8,750 3.7394 -0.51%
2023-05-12 0 0.197 0.193 - 0.192 0.197 235,000 45,945 0.1955 3.940 3.860 - 3.840 3.940 11,750 3.9102 2.60%
2023-05-11 0 0.192 0.192 0.224 0.180 0.180 5,000 900 0.1800 3.840 3.840 4.480 3.600 3.600 250 3.6000 -14.29%
2023-05-10 0 0.224 - 0.300 - - 0 0 - 4.480 - 6.000 - - 0 - 0.00%
2023-05-09 0 0.224 - - - - 0 0 - 4.480 - - - - 0 - 0.00%
2023-05-08 0 0.224 - 0.250 - - 0 0 - 4.480 - 5.000 - - 0 - 0.00%
2023-05-05 0 0.224 0.223 0.248 0.191 0.227 1,150,000 244,615 0.2127 4.480 4.460 4.960 3.820 4.540 57,500 4.2542 19.79%
2023-05-04 0 0.187 0.187 - - - 0 0 - 3.740 3.740 - - - 0 - 2.19%
2023-05-03 0 0.183 0.183 0.200 0.182 0.200 35,000 6,910 0.1974 3.660 3.660 4.000 3.640 4.000 1,750 3.9486 -8.96%
2023-05-02 0 0.201 0.201 - 0.160 0.201 10,000 1,805 0.1805 4.020 4.020 - 3.200 4.020 500 3.6100 -10.67%
2023-04-28 0 0.225 0.192 0.226 0.195 0.230 580,000 122,165 0.2106 4.500 3.840 4.520 3.900 4.600 29,000 4.2126 1.81%
2023-04-27 0 0.221 0.220 - 0.220 0.221 35,000 7,730 0.2209 4.420 4.400 - 4.400 4.420 1,750 4.4171 0.45%
2023-04-26 0 0.220 0.220 - - - 0 0 - 4.400 4.400 - - - 0 - 0.00%
2023-04-25 0 0.220 0.220 - 0.220 0.220 20,000 4,400 0.2200 4.400 4.400 - 4.400 4.400 1,000 4.4000 0.00%
2023-04-24 0 0.220 0.220 - - - 10,000 2,200 0.2200 4.400 4.400 - - - 500 4.4000 0.00%
2023-04-21 0 0.220 0.214 0.250 - - 0 0 - 4.400 4.280 5.000 - - 0 - 0.00%
2023-04-20 0 0.220 0.220 - - - 0 0 - 4.400 4.400 - - - 0 - 0.00%
2023-04-19 0 0.220 0.192 0.220 0.220 0.220 160,000 35,200 0.2200 4.400 3.840 4.400 4.400 4.400 8,000 4.4000 8.37%
2023-04-18 0 0.203 0.202 0.220 0.190 0.260 935,000 206,335 0.2207 4.060 4.040 4.400 3.800 5.200 46,750 4.4136 -20.39%
2023-04-17 0 0.255 0.239 0.255 0.240 0.285 675,000 169,725 0.2514 5.100 4.780 5.100 4.800 5.700 33,750 5.0289 6.25%
2023-04-14 0 0.240 0.228 0.248 0.231 0.240 105,000 24,500 0.2333 4.800 4.560 4.960 4.620 4.800 5,250 4.6667 6.67%
2023-04-13 0 0.225 0.225 0.240 - - 0 0 - 4.500 4.500 4.800 - - 0 - 0.00%
2023-04-12 0 0.225 0.225 0.233 - - 20,000 4,500 0.2250 4.500 4.500 4.660 - - 1,000 4.5000 0.00%
2023-04-11 0 0.225 0.225 0.232 0.225 0.232 230,000 52,910 0.2300 4.500 4.500 4.640 4.500 4.640 11,500 4.6009 -1.75%
2023-04-06 0 0.229 0.227 0.235 0.229 0.230 155,000 35,560 0.2294 4.580 4.540 4.700 4.580 4.600 7,750 4.5884 -0.43%
2023-04-04 0 0.230 0.224 0.230 0.201 0.232 790,000 179,130 0.2267 4.600 4.480 4.600 4.020 4.640 39,500 4.5349 15.00%
2023-04-03 0 0.200 0.194 0.200 0.190 0.200 180,000 34,400 0.1911 4.000 3.880 4.000 3.800 4.000 9,000 3.8222 5.26%
2023-03-31 0 0.190 0.188 0.200 0.190 0.190 215,000 40,850 0.1900 3.800 3.760 4.000 3.800 3.800 10,750 3.8000 0.00%
2023-03-30 0 0.190 0.187 0.200 0.187 0.200 745,000 142,560 0.1914 3.800 3.740 4.000 3.740 4.000 37,250 3.8271 -1.04%
2023-03-29 0 0.192 0.192 0.200 0.189 0.192 145,000 27,480 0.1895 3.840 3.840 4.000 3.780 3.840 7,250 3.7903 2.13%
2023-03-28 0 0.188 0.188 0.200 0.186 0.188 215,000 40,250 0.1872 3.760 3.760 4.000 3.720 3.760 10,750 3.7442 1.62%
2023-03-27 0 0.185 0.185 0.195 0.160 0.195 315,000 58,230 0.1849 3.700 3.700 3.900 3.200 3.900 15,750 3.6971 23.33%
2023-03-24 0 0.150 0.150 0.155 0.150 0.165 380,000 60,065 0.1581 3.000 3.000 3.100 3.000 3.300 19,000 3.1613 -6.25%
2023-03-23 0 0.160 0.160 0.166 0.156 0.163 90,000 14,455 0.1606 3.200 3.200 3.320 3.120 3.260 4,500 3.2122 -1.84%
2023-03-22 0 0.163 0.163 0.164 0.137 0.224 2,940,000 479,490 0.1631 3.260 3.260 3.280 2.740 4.480 147,000 3.2618 -25.91%
2023-03-21 0 0.220 0.172 0.215 0.190 0.220 15,000 3,100 0.2067 4.400 3.440 4.300 3.800 4.400 750 4.1333 32.53%
2023-03-20 0 0.166 0.166 0.171 0.154 0.170 725,000 114,995 0.1586 3.320 3.320 3.420 3.080 3.400 36,250 3.1723 7.79%
2023-03-17 0 0.154 0.154 0.161 0.154 0.169 370,000 60,120 0.1625 3.080 3.080 3.220 3.080 3.380 18,500 3.2497 -4.35%
2023-03-16 0 0.161 0.161 0.170 0.160 0.180 235,000 42,045 0.1789 3.220 3.220 3.400 3.200 3.600 11,750 3.5783 -5.85%
2023-03-15 0 0.171 0.171 0.174 0.166 0.171 285,000 48,515 0.1702 3.420 3.420 3.480 3.320 3.420 14,250 3.4046 1.18%
2023-03-14 0 0.169 0.169 0.170 0.160 0.170 290,000 48,965 0.1688 3.380 3.380 3.400 3.200 3.400 14,500 3.3769 -0.59%
2023-03-13 0 0.170 - 0.170 0.170 0.200 120,000 21,250 0.1771 3.400 - 3.400 3.400 4.000 6,000 3.5417 -20.93%
2023-03-10 0 0.215 0.138 0.225 0.215 0.215 160,000 34,400 0.2150 4.300 2.760 4.500 4.300 4.300 8,000 4.3000 0.00%
2023-03-09 0 0.215 0.215 0.220 0.215 0.218 160,000 34,720 0.2170 4.300 4.300 4.400 4.300 4.360 8,000 4.3400 -1.38%
2023-03-08 0 0.218 0.214 0.221 0.218 0.219 195,000 42,515 0.2180 4.360 4.280 4.420 4.360 4.380 9,750 4.3605 0.00%
2023-03-07 0 0.218 0.218 0.232 0.218 0.239 430,000 96,470 0.2243 4.360 4.360 4.640 4.360 4.780 21,500 4.4870 -0.91%
2023-03-06 0 0.220 0.220 0.240 0.210 0.240 415,000 91,805 0.2212 4.400 4.400 4.800 4.200 4.800 20,750 4.4243 7.84%
2023-03-03 0 0.204 0.204 - 0.203 0.203 115,000 23,345 0.2030 4.080 4.080 - 4.060 4.060 5,750 4.0600 0.49%
2023-03-02 0 0.203 0.200 0.222 0.203 0.203 90,000 18,270 0.2030 4.060 4.000 4.440 4.060 4.060 4,500 4.0600 0.00%
2023-03-01 0 0.203 0.203 0.214 0.200 0.204 320,000 64,725 0.2023 4.060 4.060 4.280 4.000 4.080 16,000 4.0453 1.50%
2023-02-28 0 0.200 0.200 0.208 0.200 0.209 200,000 40,900 0.2045 4.000 4.000 4.160 4.000 4.180 10,000 4.0900 -4.31%
2023-02-27 0 0.209 0.209 0.210 0.200 0.210 160,000 33,525 0.2095 4.180 4.180 4.200 4.000 4.200 8,000 4.1906 4.50%
2023-02-24 0 0.200 0.173 0.200 0.190 0.200 170,000 32,795 0.1929 4.000 3.460 4.000 3.800 4.000 8,500 3.8582 3.63%
2023-02-23 0 0.193 0.168 0.193 0.161 0.193 180,000 30,660 0.1703 3.860 3.360 3.860 3.220 3.860 9,000 3.4067 19.88%
2023-02-22 0 0.161 0.133 0.153 0.161 0.199 430,000 81,040 0.1885 3.220 2.660 3.060 3.220 3.980 21,500 3.7693 -19.10%
2023-02-21 0 0.199 0.191 0.200 0.185 0.213 1,155,000 234,570 0.2031 3.980 3.820 4.000 3.700 4.260 57,750 4.0618 6.99%
2023-02-20 0 0.186 0.178 0.186 0.187 0.198 105,000 20,240 0.1928 3.720 3.560 3.720 3.740 3.960 5,250 3.8552 9.41%
2023-02-17 0 0.170 0.160 0.174 0.158 0.174 220,000 37,145 0.1688 3.400 3.200 3.480 3.160 3.480 11,000 3.3768 7.59%
2023-02-16 0 0.158 0.158 0.172 0.158 0.172 190,000 32,055 0.1687 3.160 3.160 3.440 3.160 3.440 9,500 3.3742 -8.14%
2023-02-15 0 0.172 0.142 0.173 0.140 0.179 225,000 34,395 0.1529 3.440 2.840 3.460 2.800 3.580 11,250 3.0573 12.42%
2023-02-14 0 0.153 0.153 0.169 0.148 0.170 680,000 102,205 0.1503 3.060 3.060 3.380 2.960 3.400 34,000 3.0060 12.50%
2023-02-13 0 0.136 0.136 0.160 0.125 0.136 250,000 33,060 0.1322 2.720 2.720 3.200 2.500 2.720 12,500 2.6448 8.80%
2023-02-10 0 0.125 0.119 0.133 0.124 0.125 100,000 12,495 0.1250 2.500 2.380 2.660 2.480 2.500 5,000 2.4990 5.04%
2023-02-09 0 0.119 0.119 0.124 0.119 0.125 135,000 16,735 0.1240 2.380 2.380 2.480 2.380 2.500 6,750 2.4793 -0.83%
2023-02-08 0 0.120 0.120 0.123 0.120 0.120 105,000 12,600 0.1200 2.400 2.400 2.460 2.400 2.400 5,250 2.4000 2.56%
2023-02-07 0 0.117 0.113 0.124 0.113 0.125 495,000 60,655 0.1225 2.340 2.260 2.480 2.260 2.500 24,750 2.4507 -1.68%
2023-02-06 0 0.119 0.118 0.119 0.113 0.134 220,000 26,125 0.1188 2.380 2.360 2.380 2.260 2.680 11,000 2.3750 7.21%
2023-02-03 0 0.111 0.095 0.116 - - 0 0 - 2.220 1.900 2.320 - - 0 - 0.00%
2023-02-02 0 0.111 0.111 0.117 0.109 0.117 610,000 67,060 0.1099 2.220 2.220 2.340 2.180 2.340 30,500 2.1987 -1.77%
2023-02-01 0 0.113 0.110 0.115 0.108 0.118 190,000 21,445 0.1129 2.260 2.200 2.300 2.160 2.360 9,500 2.2574 -3.42%
2023-01-31 0 0.117 0.110 0.117 0.109 0.118 110,000 12,290 0.1117 2.340 2.200 2.340 2.180 2.360 5,500 2.2345 -1.68%
2023-01-30 0 0.119 0.104 0.119 - - 0 0 - 2.380 2.080 2.380 - - 0 - -1.65%
2023-01-27 0 0.121 0.115 0.121 0.100 0.130 635,000 75,085 0.1182 2.420 2.300 2.420 2.000 2.600 31,750 2.3649 -2.42%
2023-01-26 0 0.124 0.100 0.124 0.125 0.128 10,000 1,265 0.1265 2.480 2.000 2.480 2.500 2.560 500 2.5300 9.73%
2023-01-20 0 0.113 0.113 0.123 0.108 0.137 780,000 92,725 0.1189 2.260 2.260 2.460 2.160 2.740 39,000 2.3776 -6.61%
2023-01-19 0 0.121 0.118 0.129 0.116 0.143 3,760,000 485,915 0.1292 2.420 2.360 2.580 2.320 2.860 188,000 2.5847 -1.63%
2023-01-18 0 0.123 0.117 0.123 0.116 0.149 310,000 36,480 0.1177 2.460 2.340 2.460 2.320 2.980 15,500 2.3535 -5.38%
2023-01-17 0 0.130 0.117 0.130 0.125 0.159 470,000 61,550 0.1310 2.600 2.340 2.600 2.500 3.180 23,500 2.6191 -5.80%
2023-01-16 0 0.138 0.130 0.145 0.130 0.148 185,000 25,915 0.1401 2.760 2.600 2.900 2.600 2.960 9,250 2.8016 -1.43%
2023-01-13 0 0.140 0.120 0.140 0.115 0.148 4,100,000 524,355 0.1279 2.800 2.400 2.800 2.300 2.960 205,000 2.5578 -2.78%
2023-01-12 0 0.144 0.130 0.144 0.135 0.145 3,355,000 485,970 0.1448 2.880 2.600 2.880 2.700 2.900 167,750 2.8970 -2.04%
2023-01-11 0 0.147 0.128 0.147 0.116 0.150 5,865,000 859,865 0.1466 2.940 2.560 2.940 2.320 3.000 293,250 2.9322 15.75%
2023-01-10 0 0.127 0.121 0.126 0.124 0.150 2,485,000 338,385 0.1362 2.540 2.420 2.520 2.480 3.000 124,250 2.7234 -14.19%
2023-01-09 0 0.148 0.125 0.149 0.129 0.180 1,540,000 209,210 0.1359 2.960 2.500 2.980 2.580 3.600 77,000 2.7170 15.62%
2023-01-06 0 0.128 0.109 0.128 0.109 0.129 1,945,000 234,410 0.1205 2.560 2.180 2.560 2.180 2.580 97,250 2.4104 2.40%
2023-01-05 0 0.125 0.108 0.125 0.107 0.130 1,605,000 190,400 0.1186 2.500 2.160 2.500 2.140 2.600 80,250 2.3726 -3.85%
2023-01-04 0 0.130 0.100 0.130 - - 0 0 - 2.600 2.000 2.600 - - 0 - 0.00%
2023-01-03 0 0.130 0.100 0.130 0.126 0.130 25,000 3,170 0.1268 2.600 2.000 2.600 2.520 2.600 1,250 2.5360 -6.47%
2022-12-30 0 0.139 0.110 0.139 0.132 0.140 195,000 25,970 0.1332 2.780 2.200 2.780 2.640 2.800 9,750 2.6636 0.00%
2022-12-29 0 0.139 0.100 0.139 0.105 0.139 395,000 48,220 0.1221 2.780 2.000 2.780 2.100 2.780 19,750 2.4415 -0.71%
2022-12-28 0 0.140 0.102 0.145 0.140 0.148 215,000 31,145 0.1449 2.800 2.040 2.900 2.800 2.960 10,750 2.8972 -3.45%
2022-12-23 0 0.145 0.115 0.145 - - 0 0 - 2.900 2.300 2.900 - - 0 - -3.33%
2022-12-22 0 0.150 0.115 0.152 0.155 0.155 5,000 775 0.1550 3.000 2.300 3.040 3.100 3.100 250 3.1000 11.94%
2022-12-21 0 0.134 0.101 0.134 0.130 0.135 130,000 16,945 0.1303 2.680 2.020 2.680 2.600 2.700 6,500 2.6069 1.52%
2022-12-20 0 0.132 0.127 0.132 0.127 0.132 20,000 2,565 0.1283 2.640 2.540 2.640 2.540 2.640 1,000 2.5650 0.76%
2022-12-19 0 0.131 0.100 0.155 0.129 0.131 95,000 12,335 0.1298 2.620 2.000 3.100 2.580 2.620 4,750 2.5968 0.00%
2022-12-16 0 0.131 0.131 0.134 0.121 0.155 1,350,000 178,020 0.1319 2.620 2.620 2.680 2.420 3.100 67,500 2.6373 23.58%
2022-12-15 0 0.106 0.106 0.156 0.100 0.157 100,000 14,485 0.1449 2.120 2.120 3.120 2.000 3.140 5,000 2.8970 -28.86%
2022-12-14 0 0.149 0.100 0.149 0.150 0.157 250,000 38,510 0.1540 2.980 2.000 2.980 3.000 3.140 12,500 3.0808 -3.87%
2022-12-13 0 0.155 - 0.155 - - 0 0 - 3.100 - 3.100 - - 0 - -4.91%
2022-12-12 0 0.163 - 0.163 0.150 0.169 10,000 1,595 0.1595 3.260 - 3.260 3.000 3.380 500 3.1900 8.67%
2022-12-09 0 0.150 0.100 0.150 0.140 0.159 105,000 15,820 0.1507 3.000 2.000 3.000 2.800 3.180 5,250 3.0133 7.14%
2022-12-08 0 0.140 0.130 0.140 0.140 0.148 125,000 17,630 0.1410 2.800 2.600 2.800 2.800 2.960 6,250 2.8208 -7.28%
2022-12-07 0 0.151 0.143 0.152 0.140 0.164 1,480,000 221,880 0.1499 3.020 2.860 3.040 2.800 3.280 74,000 2.9984 -9.04%
2022-12-06 0 0.166 0.135 0.166 0.165 0.180 290,000 49,650 0.1712 3.320 2.700 3.320 3.300 3.600 14,500 3.4241 1.22%
2022-12-05 0 0.164 0.141 0.165 0.160 0.180 435,000 73,520 0.1690 3.280 2.820 3.300 3.200 3.600 21,750 3.3802 2.50%
2022-12-02 0 0.160 0.140 0.160 0.140 0.165 2,600,000 420,215 0.1616 3.200 2.800 3.200 2.800 3.300 130,000 3.2324 -5.33%
2022-12-01 0 0.169 0.136 0.169 0.150 0.179 415,000 69,940 0.1685 3.380 2.720 3.380 3.000 3.580 20,750 3.3706 -3.43%
2022-11-30 0 0.175 0.155 0.175 0.140 0.201 7,055,000 1,103,345 0.1564 3.500 3.100 3.500 2.800 4.020 352,750 3.1278 -6.91%
2022-11-29 0 0.188 0.180 0.188 0.183 0.193 270,000 49,910 0.1849 3.760 3.600 3.760 3.660 3.860 13,500 3.6970 1.08%
2022-11-28 0 0.186 - 0.186 0.190 0.190 5,000 950 0.1900 3.720 - 3.720 3.800 3.800 250 3.8000 0.00%
2022-11-25 0 0.186 0.171 0.186 0.162 0.190 1,600,000 279,265 0.1745 3.720 3.420 3.720 3.240 3.800 80,000 3.4908 -2.11%
2022-11-24 0 0.190 0.180 0.190 0.160 0.415 14,615,000 2,945,375 0.2015 3.800 3.600 3.800 3.200 8.300 730,750 4.0306 -53.09%
2022-11-23 0 0.405 0.300 0.405 - - 0 0 - 8.100 6.000 8.100 - - 0 - -2.41%
2022-11-22 0 0.415 - 0.410 0.410 0.485 3,865,000 1,623,625 0.4201 8.300 - 8.200 8.200 9.700 193,250 8.4017 -3.49%
2022-11-21 0 0.430 - 0.425 - - 0 0 - 8.600 - 8.500 - - 0 - -11.34%
2022-11-18 0 0.485 0.059 0.490 0.455 0.485 20,000 9,325 0.4663 9.700 1.180 9.800 9.100 9.700 1,000 9.3250 4.30%
2022-11-17 0 0.465 - 0.485 0.445 0.510 6,090,000 2,979,275 0.4892 9.300 - 9.700 8.900 10.20 304,500 9.7842 -6.06%
2022-11-16 0 0.495 0.455 0.520 0.495 0.495 10,000 4,950 0.4950 9.900 9.100 10.40 9.900 9.900 500 9.9000 3.13%
2022-11-15 0 0.480 - 0.480 0.400 0.485 70,000 32,875 0.4696 9.600 - 9.600 8.000 9.700 3,500 9.3929 -4.00%
2022-11-14 0 0.500 - 0.510 0.500 0.530 145,000 73,250 0.5052 10.00 - 10.20 10.00 10.60 7,250 10.103 0.00%
2022-11-11 0 0.500 - 0.495 0.400 0.540 415,000 201,500 0.4855 10.00 - 9.900 8.000 10.80 20,750 9.7108 -9.09%
2022-11-10 0 0.550 0.335 0.550 - - 0 0 - 11.00 6.700 11.00 - - 0 - 0.00%
2022-11-09 0 0.550 - 0.560 0.550 0.550 90,000 49,500 0.5500 11.00 - 11.20 11.00 11.00 4,500 11.000 -1.79%
2022-11-08 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 11.20 - 11.20 11.20 11.20 500 11.200 0.00%
2022-11-07 0 0.560 - 0.560 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2022-11-04 0 0.560 0.208 0.570 0.560 0.560 460,000 257,600 0.5600 11.20 4.160 11.40 11.20 11.20 23,000 11.200 -1.75%
2022-11-03 0 0.570 0.360 0.570 - - 0 0 - 11.40 7.200 11.40 - - 0 - 0.00%
2022-11-02 0 0.570 0.223 0.570 - - 0 0 - 11.40 4.460 11.40 - - 0 - 0.00%
2022-11-01 0 0.570 - 0.570 - - 0 0 - 11.40 - 11.40 - - 0 - 0.00%
2022-10-31 0 0.570 0.320 0.570 - - 0 0 - 11.40 6.400 11.40 - - 0 - 0.00%
2022-10-28 0 0.570 - 0.570 - - 0 0 - 11.40 - 11.40 - - 0 - -1.72%
2022-10-27 0 0.580 0.355 0.580 - - 0 0 - 11.60 7.100 11.60 - - 0 - -1.69%
2022-10-26 0 0.590 0.325 0.590 - - 0 0 - 11.80 6.500 11.80 - - 0 - 0.00%
2022-10-25 0 0.590 - 0.590 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
2022-10-24 0 0.590 0.111 0.590 0.590 0.590 8,300,000 4,897,000 0.5900 11.80 2.220 11.80 11.80 11.80 415,000 11.800 0.00%
2022-10-21 0 0.590 - 0.590 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
2022-10-20 0 0.590 - 0.590 - - 0 0 - 11.80 - 11.80 - - 0 - -1.67%
2022-10-19 0 0.600 0.500 0.600 0.550 0.600 155,000 86,950 0.5610 12.00 10.00 12.00 11.00 12.00 7,750 11.219 7.14%
2022-10-18 0 0.560 - 0.560 - - 0 0 - 11.20 - 11.20 - - 0 - -5.08%
2022-10-17 0 0.590 0.350 0.590 0.590 0.590 5,000 2,950 0.5900 11.80 7.000 11.80 11.80 11.80 250 11.800 -1.67%
2022-10-14 0 0.600 0.520 0.580 0.530 0.600 265,000 148,250 0.5594 12.00 10.40 11.60 10.60 12.00 13,250 11.189 5.26%
2022-10-13 0 0.570 0.530 0.550 0.520 0.580 275,000 147,650 0.5369 11.40 10.60 11.00 10.40 11.60 13,750 10.738 35.71%
2022-10-12 0 0.420 0.420 0.530 0.300 0.420 1,035,000 321,025 0.3102 8.400 8.400 10.60 6.000 8.400 51,750 6.2034 23.53%
2022-10-11 0 0.340 0.340 0.395 0.330 0.550 335,000 170,100 0.5078 6.800 6.800 7.900 6.600 11.00 16,750 10.155 -41.38%
2022-10-10 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2022-10-07 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2022-10-06 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2022-10-05 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2022-10-03 0 0.580 0.209 0.580 - - 0 0 - 11.60 4.180 11.60 - - 0 - 0.00%
2022-09-30 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2022-09-29 0 0.580 - 0.580 0.580 0.580 5,000 2,900 0.5800 11.60 - 11.60 11.60 11.60 250 11.600 3.57%
2022-09-28 0 0.560 - 0.560 0.600 0.600 5,000 3,000 0.6000 11.20 - 11.20 12.00 12.00 250 12.000 3.70%
2022-09-27 0 0.540 - 0.580 - - 0 0 - 10.80 - 11.60 - - 0 - 0.00%
2022-09-26 0 0.540 - 0.580 - - 0 0 - 10.80 - 11.60 - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2021-09-30 0 0.540 - 0.540 - - 0 0 - 10.80 - 10.80 - - 0 - -1.82%
2021-09-29 0 0.550 - 0.560 - - 0 0 - 11.00 - 11.20 - - 0 - 0.00%
2021-09-28 0 0.550 0.280 0.560 - - 0 0 - 11.00 5.600 11.20 - - 0 - 0.00%
2021-09-27 0 0.550 0.280 0.560 - - 0 0 - 11.00 5.600 11.20 - - 0 - 0.00%
2021-09-24 0 0.550 0.280 0.550 - - 0 0 - 11.00 5.600 11.00 - - 0 - 0.00%
2021-09-23 0 0.550 - 0.550 - - 0 0 - 11.00 - 11.00 - - 0 - -1.79%
2021-09-21 0 0.560 0.280 0.570 - - 0 0 - 11.20 5.600 11.40 - - 0 - 0.00%
2021-09-20 0 0.560 0.280 0.570 - - 0 0 - 11.20 5.600 11.40 - - 0 - 0.00%
2021-09-17 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-09-16 0 0.560 0.280 0.570 - - 0 0 - 11.20 5.600 11.40 - - 0 - 0.00%
2021-09-15 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-09-14 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-09-13 0 0.560 0.280 0.570 - - 0 0 - 11.20 5.600 11.40 - - 0 - 0.00%
2021-09-10 0 0.560 0.290 0.560 - - 0 0 - 11.20 5.800 11.20 - - 0 - 0.00%
2021-09-09 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-09-08 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-09-07 0 0.560 0.300 0.570 - - 0 0 - 11.20 6.000 11.40 - - 0 - 0.00%
2021-09-06 0 0.560 - 0.570 0.560 0.560 5,000 2,800 0.5600 11.20 - 11.40 11.20 11.20 250 11.200 0.00%
2021-09-03 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-09-02 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-09-01 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-31 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-30 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-27 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-26 0 0.560 - 0.560 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2021-08-25 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-24 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-23 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-20 0 0.560 - 0.570 - - 0 0 - 11.20 - 11.40 - - 0 - 0.00%
2021-08-19 0 0.560 - 0.560 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2021-08-18 0 0.560 0.305 0.560 - - 0 0 - 11.20 6.100 11.20 - - 0 - 0.00%
2021-08-17 0 0.560 0.305 0.560 - - 0 0 - 11.20 6.100 11.20 - - 0 - 0.00%
2021-08-16 0 0.560 - 0.560 - - 0 0 - 11.20 - 11.20 - - 0 - -1.75%
2021-08-13 0 0.570 0.325 0.570 - - 0 0 - 11.40 6.500 11.40 - - 0 - 0.00%
2021-08-12 0 0.570 0.320 0.570 - - 0 0 - 11.40 6.400 11.40 - - 0 - 0.00%
2021-08-11 0 0.570 0.320 0.570 - - 0 0 - 11.40 6.400 11.40 - - 0 - 0.00%
2021-08-10 0 0.570 0.315 0.570 - - 0 0 - 11.40 6.300 11.40 - - 0 - 0.00%
2021-08-09 0 0.570 0.305 0.570 - - 0 0 - 11.40 6.100 11.40 - - 0 - 0.00%
2021-08-06 0 0.570 0.305 0.570 - - 0 0 - 11.40 6.100 11.40 - - 0 - 0.00%
2021-08-05 0 0.570 0.320 0.570 - - 0 0 - 11.40 6.400 11.40 - - 0 - 0.00%
2021-08-04 0 0.570 0.355 0.570 - - 0 0 - 11.40 7.100 11.40 - - 0 - 0.00%
2021-08-03 0 0.570 0.335 0.570 - - 0 0 - 11.40 6.700 11.40 - - 0 - 0.00%
2021-08-02 0 0.570 0.320 0.570 0.500 0.570 20,000 10,350 0.5175 11.40 6.400 11.40 10.00 11.40 1,000 10.350 0.00%
2021-07-30 0 0.570 0.310 0.570 - - 0 0 - 11.40 6.200 11.40 - - 0 - 0.00%
2021-07-29 0 0.570 0.315 0.570 - - 0 0 - 11.40 6.300 11.40 - - 0 - 0.00%
2021-07-28 0 0.570 0.310 0.570 - - 0 0 - 11.40 6.200 11.40 - - 0 - -3.39%
2021-07-27 0 0.590 0.310 0.590 - - 0 0 - 11.80 6.200 11.80 - - 0 - 0.00%
2021-07-26 0 0.590 0.305 0.590 - - 0 0 - 11.80 6.100 11.80 - - 0 - 0.00%
2021-07-23 0 0.590 0.385 0.590 0.590 0.590 10,000 5,900 0.5900 11.80 7.700 11.80 11.80 11.80 500 11.800 1.72%
2021-07-22 0 0.580 0.370 0.600 0.500 0.580 15,000 8,150 0.5433 11.60 7.400 12.00 10.00 11.60 750 10.867 16.00%
2021-07-21 0 0.500 0.335 0.500 0.500 0.500 10,000 5,000 0.5000 10.00 6.700 10.00 10.00 10.00 500 10.000 11.11%
2021-07-20 0 0.450 0.305 0.600 - - 0 0 - 9.000 6.100 12.00 - - 0 - 0.00%
2021-07-19 0 0.450 0.360 0.450 - - 25,000 12,750 0.5100 9.000 7.200 9.000 - - 1,250 10.200 -15.09%
2021-07-16 0 0.530 0.405 0.530 - - 0 0 - 10.60 8.100 10.60 - - 0 - -3.64%
2021-07-15 0 0.550 0.405 0.550 - - 0 0 - 11.00 8.100 11.00 - - 0 - 0.00%
2021-07-14 0 0.550 0.405 0.550 - - 0 0 - 11.00 8.100 11.00 - - 0 - 0.00%
2021-07-13 0 0.550 0.400 0.550 - - 0 0 - 11.00 8.000 11.00 - - 0 - 0.00%
2021-07-12 0 0.550 0.455 0.550 - - 0 0 - 11.00 9.100 11.00 - - 0 - -8.33%
2021-07-09 0 0.600 0.455 0.600 - - 0 0 - 12.00 9.100 12.00 - - 0 - -6.25%
2021-07-08 0 0.640 0.455 0.640 - - 0 0 - 12.80 9.100 12.80 - - 0 - -1.54%
2021-07-07 0 0.650 0.425 0.650 0.650 0.650 5,000 3,250 0.6500 13.00 8.500 13.00 13.00 13.00 250 13.000 8.33%
2021-07-06 0 0.600 0.410 0.600 0.550 0.600 75,000 43,500 0.5800 12.00 8.200 12.00 11.00 12.00 3,750 11.600 9.09%
2021-07-05 0 0.550 - 0.550 - - 0 0 - 11.00 - 11.00 - - 0 - -6.78%
2021-07-02 0 0.590 0.465 0.590 - - 0 0 - 11.80 9.300 11.80 - - 0 - -1.67%
2021-06-30 0 0.600 0.480 0.600 0.600 0.600 10,000 6,000 0.6000 12.00 9.600 12.00 12.00 12.00 500 12.000 -6.25%
2021-06-29 0 0.640 0.485 0.640 0.650 0.650 5,000 3,250 0.6500 12.80 9.700 12.80 13.00 13.00 250 13.000 6.67%
2021-06-28 0 0.600 0.460 0.600 - - 0 0 - 12.00 9.200 12.00 - - 0 - -1.64%
2021-06-25 0 0.610 0.485 0.610 0.630 0.630 5,000 3,150 0.6300 12.20 9.700 12.20 12.60 12.60 250 12.600 1.67%
2021-06-24 0 0.600 0.485 0.600 - - 0 0 - 12.00 9.700 12.00 - - 0 - -4.76%
2021-06-23 0 0.630 0.485 0.630 0.620 0.650 15,000 9,450 0.6300 12.60 9.700 12.60 12.40 13.00 750 12.600 0.00%
2021-06-22 0 0.630 0.485 0.630 - - 0 0 - 12.60 9.700 12.60 - - 0 - -3.08%
2021-06-21 0 0.650 0.485 0.650 0.650 0.700 15,000 10,000 0.6667 13.00 9.700 13.00 13.00 14.00 750 13.333 8.33%
2021-06-18 0 0.600 0.550 0.600 0.550 0.600 225,000 128,300 0.5702 12.00 11.00 12.00 11.00 12.00 11,250 11.404 -14.29%
2021-06-17 0 0.700 0.530 0.700 0.700 0.700 5,000 3,500 0.7000 14.00 10.60 14.00 14.00 14.00 250 14.000 7.69%
2021-06-16 0 0.650 0.510 0.650 0.650 0.750 35,000 24,250 0.6929 13.00 10.20 13.00 13.00 15.00 1,750 13.857 0.00%
2021-06-15 0 0.650 0.540 0.650 0.650 0.650 80,000 52,000 0.6500 13.00 10.80 13.00 13.00 13.00 4,000 13.000 -13.33%
2021-06-11 0 0.750 0.600 0.750 - - 80,000 60,000 0.7500 15.00 12.00 15.00 - - 4,000 15.000 0.00%
2021-06-10 0 0.750 0.580 0.750 0.790 0.790 10,000 7,700 0.7700 15.00 11.60 15.00 15.80 15.80 500 15.400 0.00%
2021-06-09 0 0.750 0.560 0.750 - - 0 0 - 15.00 11.20 15.00 - - 0 - -3.85%
2021-06-08 0 0.780 0.510 0.780 - - 0 0 - 15.60 10.20 15.60 - - 0 - 0.00%
2021-06-07 0 0.780 0.530 0.780 0.690 0.790 105,000 74,950 0.7138 15.60 10.60 15.60 13.80 15.80 5,250 14.276 13.04%
2021-06-04 0 0.690 0.530 0.690 0.670 0.690 35,000 23,750 0.6786 13.80 10.60 13.80 13.40 13.80 1,750 13.571 1.47%
2021-06-03 0 0.680 0.530 0.680 0.500 0.690 180,000 105,200 0.5844 13.60 10.60 13.60 10.00 13.80 9,000 11.689 6.25%
2021-06-02 0 0.640 0.630 0.780 0.500 0.800 305,000 207,000 0.6787 12.80 12.60 15.60 10.00 16.00 15,250 13.574 3.23%
2021-06-01 0 0.620 0.465 0.620 0.540 0.650 135,000 79,450 0.5885 12.40 9.300 12.40 10.80 13.00 6,750 11.770 14.81%
2021-05-31 0 0.540 0.530 0.540 0.405 0.550 520,000 234,075 0.4501 10.80 10.60 10.80 8.100 11.00 26,000 9.0029 20.00%
2021-05-28 0 0.450 0.340 0.450 0.370 0.480 495,000 206,925 0.4180 9.000 6.800 9.000 7.400 9.600 24,750 8.3606 16.88%
2021-05-27 0 0.385 0.305 0.385 0.260 0.410 145,000 50,250 0.3466 7.700 6.100 7.700 5.200 8.200 7,250 6.9310 11.59%
2021-05-26 0 0.345 0.295 0.345 - - 0 0 - 6.900 5.900 6.900 - - 0 - 0.00%
2021-05-25 0 0.345 0.300 0.345 - - 0 0 - 6.900 6.000 6.900 - - 0 - 0.00%
2021-05-24 0 0.345 0.295 0.345 - - 0 0 - 6.900 5.900 6.900 - - 0 - -1.43%
2021-05-21 0 0.350 0.290 0.350 0.275 0.355 115,000 40,000 0.3478 7.000 5.800 7.000 5.500 7.100 5,750 6.9565 -1.41%
2021-05-20 0 0.355 0.280 0.355 - - 5,000 1,775 0.3550 7.100 5.600 7.100 - - 250 7.1000 0.00%
2021-05-18 0 0.355 0.280 0.355 - - 0 0 - 7.100 5.600 7.100 - - 0 - 0.00%
2021-05-17 0 0.355 0.280 0.355 - - 0 0 - 7.100 5.600 7.100 - - 0 - 0.00%
2021-05-14 0 0.355 0.285 0.355 0.370 0.370 5,000 1,850 0.3700 7.100 5.700 7.100 7.400 7.400 250 7.4000 -6.58%
2021-05-13 0 0.380 0.285 0.380 - - 0 0 - 7.600 5.700 7.600 - - 0 - 0.00%
2021-05-12 0 0.380 0.280 0.380 0.335 0.380 25,000 9,175 0.3670 7.600 5.600 7.600 6.700 7.600 1,250 7.3400 13.43%
2021-05-11 0 0.335 0.260 0.335 - - 0 0 - 6.700 5.200 6.700 - - 0 - 0.00%
2021-05-10 0 0.335 0.250 0.335 0.255 0.340 135,000 36,325 0.2691 6.700 5.000 6.700 5.100 6.800 6,750 5.3815 31.37%
2021-05-07 0 0.255 0.255 0.285 0.255 0.255 5,000 1,275 0.2550 5.100 5.100 5.700 5.100 5.100 250 5.1000 -13.56%
2021-05-06 0 0.295 0.275 0.300 0.260 0.400 140,000 43,025 0.3073 5.900 5.500 6.000 5.200 8.000 7,000 6.1464 -1.67%
2021-05-05 0 0.300 0.250 0.310 0.255 0.300 455,000 120,500 0.2648 6.000 5.000 6.200 5.100 6.000 22,750 5.2967 15.38%
2021-05-04 0 0.260 0.250 0.260 - - 10,000 2,550 0.2550 5.200 5.000 5.200 - - 500 5.1000 -13.33%
2021-05-03 0 0.300 0.250 0.300 0.250 0.305 80,000 20,275 0.2534 6.000 5.000 6.000 5.000 6.100 4,000 5.0688 -10.45%
2021-04-30 0 0.335 0.270 0.340 0.335 0.350 60,000 20,175 0.3363 6.700 5.400 6.800 6.700 7.000 3,000 6.7250 -4.29%
2021-04-29 0 0.350 0.260 0.350 0.350 0.410 385,000 137,550 0.3573 7.000 5.200 7.000 7.000 8.200 19,250 7.1455 52.17%
2021-04-28 0 0.230 0.221 0.240 0.230 0.230 20,000 4,600 0.2300 4.600 4.420 4.800 4.600 4.600 1,000 4.6000 0.00%
2021-04-27 0 0.230 0.212 0.230 0.240 0.240 10,000 2,400 0.2400 4.600 4.240 4.600 4.800 4.800 500 4.8000 -4.17%
2021-04-26 0 0.240 0.221 0.245 0.240 0.240 75,000 18,000 0.2400 4.800 4.420 4.900 4.800 4.800 3,750 4.8000 0.00%
2021-04-23 0 0.240 0.240 0.245 0.235 0.240 10,000 2,375 0.2375 4.800 4.800 4.900 4.700 4.800 500 4.7500 2.13%
2021-04-22 0 0.235 0.210 0.225 - - 0 0 - 4.700 4.200 4.500 - - 0 - 0.00%
2021-04-21 0 0.235 0.208 0.235 0.235 0.235 25,000 5,875 0.2350 4.700 4.160 4.700 4.700 4.700 1,250 4.7000 0.00%
2021-04-20 0 0.235 0.200 0.238 0.235 0.235 210,000 49,350 0.2350 4.700 4.000 4.760 4.700 4.700 10,500 4.7000 0.00%
2021-04-19 0 0.235 0.200 0.235 0.197 0.235 270,000 61,280 0.2270 4.700 4.000 4.700 3.940 4.700 13,500 4.5393 11.90%
2021-04-16 0 0.210 0.195 0.250 0.200 0.210 45,000 9,050 0.2011 4.200 3.900 5.000 4.000 4.200 2,250 4.0222 -4.55%
2021-04-15 0 0.220 0.215 0.220 - - 0 0 - 4.400 4.300 4.400 - - 0 - -12.00%
2021-04-14 0 0.250 0.200 0.250 0.250 0.250 5,000 1,250 0.2500 5.000 4.000 5.000 5.000 5.000 250 5.0000 8.70%
2021-04-13 0 0.230 - 0.220 - - 0 0 - 4.600 - 4.400 - - 0 - -7.63%
2021-04-12 0 0.249 - 0.249 - - 0 0 - 4.980 - 4.980 - - 0 - -4.23%
2021-04-09 0 0.260 - 0.260 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2021-04-08 0 0.260 - 0.260 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2021-04-07 0 0.260 - 0.260 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2021-04-01 0 0.260 - 0.260 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2021-03-31 0 0.260 0.180 0.260 0.180 0.260 75,000 13,900 0.1853 5.200 3.600 5.200 3.600 5.200 3,750 3.7067 44.44%
2021-03-30 0 0.180 0.158 0.180 0.180 0.200 160,000 30,600 0.1913 3.600 3.160 3.600 3.600 4.000 8,000 3.8250 -25.00%
2021-03-29 0 0.240 0.200 0.250 - - 0 0 - 4.800 4.000 5.000 - - 0 - 0.00%
2021-03-26 0 0.240 0.201 0.240 - - 0 0 - 4.800 4.020 4.800 - - 0 - -4.00%
2021-03-25 0 0.250 0.221 0.250 0.210 0.250 115,000 27,750 0.2413 5.000 4.420 5.000 4.200 5.000 5,750 4.8261 1.63%
2021-03-24 0 0.246 0.210 0.250 - - 0 0 - 4.920 4.200 5.000 - - 0 - 0.00%
2021-03-23 0 0.246 - 0.246 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
2021-03-22 0 0.246 - 0.246 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
2021-03-19 0 0.246 - 0.246 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
2021-03-18 0 0.246 - 0.246 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
2021-03-17 0 0.246 - 0.246 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
2021-03-16 0 0.246 0.180 0.246 0.226 0.246 10,000 2,360 0.2360 4.920 3.600 4.920 4.520 4.920 500 4.7200 -0.40%
2021-03-15 0 0.247 - 0.247 - - 0 0 - 4.940 - 4.940 - - 0 - 0.00%
2021-03-12 0 0.247 - 0.247 - - 0 0 - 4.940 - 4.940 - - 0 - 0.00%
2021-03-11 0 0.247 - 0.247 - - 0 0 - 4.940 - 4.940 - - 0 - 0.00%
2021-03-10 0 0.247 - 0.247 0.247 0.247 5,000 1,235 0.2470 4.940 - 4.940 4.940 4.940 250 4.9400 0.00%
2021-03-09 0 0.247 - 0.247 - - 0 0 - 4.940 - 4.940 - - 0 - -0.40%
2021-03-08 0 0.248 - 0.248 - - 0 0 - 4.960 - 4.960 - - 0 - -0.40%
2021-03-05 0 0.249 - 0.249 - - 0 0 - 4.980 - 4.980 - - 0 - 0.00%
2021-03-04 0 0.249 0.209 0.249 - - 0 0 - 4.980 4.180 4.980 - - 0 - 0.00%
2021-03-03 0 0.249 - 0.249 - - 0 0 - 4.980 - 4.980 - - 0 - -0.40%
2021-03-02 0 0.250 0.205 0.250 0.245 0.250 570,000 139,675 0.2450 5.000 4.100 5.000 4.900 5.000 28,500 4.9009 2.04%
2021-03-01 0 0.245 0.220 0.255 - - 0 0 - 4.900 4.400 5.100 - - 0 - 0.00%
2021-02-26 0 0.245 0.195 0.245 0.245 0.245 5,000 1,225 0.2450 4.900 3.900 4.900 4.900 4.900 250 4.9000 4.26%
2021-02-25 0 0.235 0.205 0.235 - - 0 0 - 4.700 4.100 4.700 - - 0 - -4.08%
2021-02-24 0 0.245 - 0.245 - - 0 0 - 4.900 - 4.900 - - 0 - 0.00%
2021-02-23 0 0.245 0.228 0.245 0.245 0.245 20,000 4,900 0.2450 4.900 4.560 4.900 4.900 4.900 1,000 4.9000 10.86%
2021-02-22 0 0.221 0.201 0.245 - - 0 0 - 4.420 4.020 4.900 - - 0 - 0.00%
2021-02-19 0 0.221 0.200 0.221 0.221 0.221 40,000 8,840 0.2210 4.420 4.000 4.420 4.420 4.420 2,000 4.4200 -9.80%
2021-02-18 0 0.245 0.210 0.245 0.295 0.295 5,000 1,475 0.2950 4.900 4.200 4.900 5.900 5.900 250 5.9000 -9.26%
2021-02-17 0 0.270 0.211 0.270 0.236 0.270 40,000 10,460 0.2615 5.400 4.220 5.400 4.720 5.400 2,000 5.2300 14.41%
2021-02-16 0 0.236 0.236 0.275 - - 0 0 - 4.720 4.720 5.500 - - 0 - 0.00%
2021-02-11 0 0.236 - 0.238 - - 0 0 - 4.720 - 4.760 - - 0 - 0.00%
2021-02-10 0 0.236 - 0.236 - - 0 0 - 4.720 - 4.720 - - 0 - 0.00%
2021-02-09 0 0.236 0.180 0.238 - - 0 0 - 4.720 3.600 4.760 - - 0 - 0.00%
2021-02-08 0 0.236 0.176 0.238 - - 0 0 - 4.720 3.520 4.760 - - 0 - 0.00%
2021-02-05 0 0.236 0.191 0.239 0.236 0.236 50,000 11,815 0.2363 4.720 3.820 4.780 4.720 4.720 2,500 4.7260 -5.60%
2021-02-04 0 0.250 0.210 0.255 0.223 0.265 355,000 82,435 0.2322 5.000 4.200 5.100 4.460 5.300 17,750 4.6442 47.06%
2021-02-03 0 0.170 0.170 0.214 0.156 0.156 50,000 7,800 0.1560 3.400 3.400 4.280 3.120 3.120 2,500 3.1200 -20.93%
2021-02-02 0 0.215 0.160 0.218 0.215 0.215 70,000 15,050 0.2150 4.300 3.200 4.360 4.300 4.300 3,500 4.3000 0.00%
2021-02-01 0 0.215 0.200 0.215 - - 0 0 - 4.300 4.000 4.300 - - 0 - -2.27%
2021-01-29 0 0.220 0.188 0.220 0.199 0.220 1,310,000 281,150 0.2146 4.400 3.760 4.400 3.980 4.400 65,500 4.2924 10.55%
2021-01-28 0 0.199 0.179 0.199 0.177 0.199 435,000 82,955 0.1907 3.980 3.580 3.980 3.540 3.980 21,750 3.8140 1.02%
2021-01-27 0 0.197 0.145 0.197 0.165 0.197 485,000 80,285 0.1655 3.940 2.900 3.940 3.300 3.940 24,250 3.3107 12.57%
2021-01-26 0 0.175 0.126 0.175 0.125 0.199 685,000 95,605 0.1396 3.500 2.520 3.500 2.500 3.980 34,250 2.7914 38.89%
2021-01-25 0 0.126 0.110 0.139 0.120 0.178 680,000 104,705 0.1540 2.520 2.200 2.780 2.400 3.560 34,000 3.0796 -30.00%
2021-01-22 0 0.180 0.180 0.239 0.165 0.170 185,000 31,085 0.1680 3.600 3.600 4.780 3.300 3.400 9,250 3.3605 9.09%
2021-01-21 0 0.165 0.165 0.170 0.165 0.165 25,000 4,125 0.1650 3.300 3.300 3.400 3.300 3.300 1,250 3.3000 6.45%
2021-01-20 0 0.155 0.140 0.155 - - 0 0 - 3.100 2.800 3.100 - - 0 - 0.00%
2021-01-19 0 0.155 0.140 - - - 0 0 - 3.100 2.800 - - - 0 - 0.00%
2021-01-18 0 0.155 0.141 - - - 0 0 - 3.100 2.820 - - - 0 - 0.00%
2021-01-15 0 0.155 0.141 0.155 - - 0 0 - 3.100 2.820 3.100 - - 0 - 0.00%
2021-01-14 0 0.155 0.135 - - - 0 0 - 3.100 2.700 - - - 0 - 0.00%
2021-01-13 0 0.155 0.135 - 0.155 0.155 165,000 25,575 0.1550 3.100 2.700 - 3.100 3.100 8,250 3.1000 0.00%
2021-01-12 0 0.155 0.150 - - - 0 0 - 3.100 3.000 - - - 0 - 0.00%
2021-01-11 0 0.155 0.155 - 0.155 0.155 40,000 6,200 0.1550 3.100 3.100 - 3.100 3.100 2,000 3.1000 -1.90%
2021-01-08 0 0.158 0.158 0.165 0.136 0.200 30,000 4,940 0.1647 3.160 3.160 3.300 2.720 4.000 1,500 3.2933 -33.05%
2021-01-07 0 0.236 - 0.236 - - 0 0 - 4.720 - 4.720 - - 0 - 0.00%
2021-01-06 0 0.236 - 0.236 - - 0 0 - 4.720 - 4.720 - - 0 - -0.42%
2021-01-05 0 0.237 - 0.237 - - 0 0 - 4.740 - 4.740 - - 0 - 0.00%
2021-01-04 0 0.237 - 0.237 - - 0 0 - 4.740 - 4.740 - - 0 - -1.25%
2020-12-31 0 0.240 0.180 0.245 0.227 0.250 495,000 114,970 0.2323 4.800 3.600 4.900 4.540 5.000 24,750 4.6453 4.35%
2020-12-30 0 0.230 0.195 0.234 0.179 0.234 60,000 12,200 0.2033 4.600 3.900 4.680 3.580 4.680 3,000 4.0667 35.29%
2020-12-29 0 0.170 - 0.189 - - 0 0 - 3.400 - 3.780 - - 0 - 0.00%
2020-12-28 0 0.170 - 0.170 - - 0 0 - 3.400 - 3.400 - - 0 - -0.58%
2020-12-24 0 0.171 0.151 0.172 - - 0 0 - 3.420 3.020 3.440 - - 0 - 0.00%
2020-12-23 0 0.171 - 0.171 - - 0 0 - 3.420 - 3.420 - - 0 - 0.00%
2020-12-22 0 0.171 - 0.171 - - 0 0 - 3.420 - 3.420 - - 0 - -0.58%
2020-12-21 0 0.172 - 0.172 - - 0 0 - 3.440 - 3.440 - - 0 - 0.00%
2020-12-18 0 0.172 - 0.172 - - 0 0 - 3.440 - 3.440 - - 0 - 0.00%
2020-12-17 0 0.172 - 0.172 0.173 0.173 15,000 2,595 0.1730 3.440 - 3.440 3.460 3.460 750 3.4600 -0.58%
2020-12-16 0 0.173 - 0.173 0.174 0.174 50,000 8,700 0.1740 3.460 - 3.460 3.480 3.480 2,500 3.4800 -1.14%
2020-12-15 0 0.175 - 0.176 - - 0 0 - 3.500 - 3.520 - - 0 - 0.00%
2020-12-14 0 0.175 - 0.175 - - 0 0 - 3.500 - 3.500 - - 0 - -0.57%
2020-12-11 0 0.176 - 0.177 0.176 0.179 15,000 2,655 0.1770 3.520 - 3.540 3.520 3.580 750 3.5400 5.39%
2020-12-10 0 0.167 - 0.179 - - 0 0 - 3.340 - 3.580 - - 0 - 0.00%
2020-12-09 0 0.167 - 0.179 - - 0 0 - 3.340 - 3.580 - - 0 - 0.00%
2020-12-08 0 0.167 0.130 0.168 0.167 0.167 100,000 16,700 0.1670 3.340 2.600 3.360 3.340 3.340 5,000 3.3400 0.00%
2020-12-07 0 0.167 0.130 0.180 - - 0 0 - 3.340 2.600 3.600 - - 0 - 0.00%
2020-12-04 0 0.167 0.130 0.169 - - 0 0 - 3.340 2.600 3.380 - - 0 - 0.00%
2020-12-03 0 0.167 0.130 0.169 - - 0 0 - 3.340 2.600 3.380 - - 0 - 0.00%
2020-12-02 0 0.167 0.130 0.167 - - 0 0 - 3.340 2.600 3.340 - - 0 - -0.60%
2020-12-01 0 0.168 0.130 0.168 - - 0 0 - 3.360 2.600 3.360 - - 0 - -0.59%
2020-11-30 0 0.169 0.130 0.170 - - 0 0 - 3.380 2.600 3.400 - - 0 - 0.00%
2020-11-27 0 0.169 0.130 0.170 - - 0 0 - 3.380 2.600 3.400 - - 0 - 0.00%
2020-11-26 0 0.169 0.129 0.185 - - 0 0 - 3.380 2.580 3.700 - - 0 - 0.00%
2020-11-25 0 0.169 0.131 0.169 - - 0 0 - 3.380 2.620 3.380 - - 0 - -0.59%
2020-11-24 0 0.170 0.145 0.170 - - 0 0 - 3.400 2.900 3.400 - - 0 - 0.00%
2020-11-23 0 0.170 0.131 0.170 - - 0 0 - 3.400 2.620 3.400 - - 0 - 0.00%
2020-11-20 0 0.170 0.136 0.172 0.170 0.170 100,000 17,000 0.1700 3.400 2.720 3.440 3.400 3.400 5,000 3.4000 0.00%
2020-11-19 0 0.170 0.130 0.170 0.121 0.173 525,000 75,195 0.1432 3.400 2.600 3.400 2.420 3.460 26,250 2.8646 15.65%
2020-11-18 0 0.147 0.131 0.147 - - 0 0 - 2.940 2.620 2.940 - - 0 - -0.68%
2020-11-17 0 0.148 0.131 0.148 0.148 0.148 20,000 2,960 0.1480 2.960 2.620 2.960 2.960 2.960 1,000 2.9600 0.00%
2020-11-16 0 0.148 0.131 0.148 - - 0 0 - 2.960 2.620 2.960 - - 0 - 0.00%
2020-11-13 0 0.148 0.131 0.148 - - 0 0 - 2.960 2.620 2.960 - - 0 - 0.00%
2020-11-12 0 0.148 0.131 0.148 0.148 0.148 220,000 32,520 0.1478 2.960 2.620 2.960 2.960 2.960 11,000 2.9564 4.23%
2020-11-11 0 0.142 0.140 0.147 - - 0 0 - 2.840 2.800 2.940 - - 0 - 0.00%
2020-11-10 0 0.142 0.140 0.147 0.142 0.147 25,000 3,650 0.1460 2.840 2.800 2.940 2.840 2.940 1,250 2.9200 -0.70%
2020-11-09 0 0.143 0.142 0.143 0.143 0.157 800,000 116,975 0.1462 2.860 2.840 2.860 2.860 3.140 40,000 2.9244 -7.74%
2020-11-06 0 0.155 0.147 0.152 0.147 0.155 155,000 23,130 0.1492 3.100 2.940 3.040 2.940 3.100 7,750 2.9845 0.00%
2020-11-05 0 0.155 0.154 0.168 0.155 0.190 705,000 115,065 0.1632 3.100 3.080 3.360 3.100 3.800 35,250 3.2643 -11.43%
2020-11-04 0 0.175 0.159 0.175 0.143 0.200 2,960,000 474,945 0.1605 3.500 3.180 3.500 2.860 4.000 148,000 3.2091 -13.37%
2020-11-03 0 0.202 0.202 0.235 0.200 0.240 100,000 21,200 0.2120 4.040 4.040 4.700 4.000 4.800 5,000 4.2400 -22.31%
2020-11-02 0 0.260 0.224 0.260 - - 0 0 - 5.200 4.480 5.200 - - 0 - -13.33%
2020-10-30 0 0.300 0.237 0.300 0.235 0.430 340,000 92,225 0.2713 6.000 4.740 6.000 4.700 8.600 17,000 5.4250 15.38%
2020-10-29 0 0.260 0.201 0.260 - - 0 0 - 5.200 4.020 5.200 - - 0 - 0.00%
2020-10-28 0 0.260 0.201 0.260 0.260 0.260 20,000 5,200 0.2600 5.200 4.020 5.200 5.200 5.200 1,000 5.2000 11.11%
2020-10-27 0 0.234 0.201 0.260 - - 0 0 - 4.680 4.020 5.200 - - 0 - 0.00%
2020-10-23 0 0.234 0.203 0.260 - - 0 0 - 4.680 4.060 5.200 - - 0 - 0.00%
2020-10-22 0 0.234 0.201 0.260 - - 0 0 - 4.680 4.020 5.200 - - 0 - 0.00%
2020-10-21 0 0.234 0.201 0.260 - - 0 0 - 4.680 4.020 5.200 - - 0 - 0.00%
2020-10-20 0 0.234 0.216 0.270 0.234 0.234 40,000 9,360 0.2340 4.680 4.320 5.400 4.680 4.680 2,000 4.6800 -14.91%
2020-10-19 0 0.275 0.215 0.295 - - 0 0 - 5.500 4.300 5.900 - - 0 - 0.00%
2020-10-16 0 0.275 0.230 0.290 - - 0 0 - 5.500 4.600 5.800 - - 0 - 0.00%
2020-10-15 0 0.275 0.230 0.290 - - 0 0 - 5.500 4.600 5.800 - - 0 - 0.00%
2020-10-14 0 0.275 0.250 0.290 - - 0 0 - 5.500 5.000 5.800 - - 0 - 0.00%
2020-10-12 0 0.275 0.275 0.310 0.255 0.305 290,000 78,100 0.2693 5.500 5.500 6.200 5.100 6.100 14,500 5.3862 -27.63%
2020-10-09 0 0.380 0.300 0.380 - - 0 0 - 7.600 6.000 7.600 - - 0 - -5.00%
2020-10-08 0 0.400 0.305 0.400 - - 0 0 - 8.000 6.100 8.000 - - 0 - 0.00%
2020-10-07 0 0.400 0.310 0.400 - - 0 0 - 8.000 6.200 8.000 - - 0 - 0.00%
2020-10-06 0 0.400 0.300 0.400 - - 0 0 - 8.000 6.000 8.000 - - 0 - 0.00%
2020-10-05 0 0.400 0.310 0.400 - - 0 0 - 8.000 6.200 8.000 - - 0 - 0.00%
2020-09-30 0 0.400 0.305 0.400 0.395 0.400 70,000 27,925 0.3989 8.000 6.100 8.000 7.900 8.000 3,500 7.9786 2.56%
2020-09-29 0 0.390 0.300 0.395 - - 0 0 - 7.800 6.000 7.900 - - 0 - 0.00%
2020-09-28 0 0.390 0.300 0.395 - - 0 0 - 7.800 6.000 7.900 - - 0 - 0.00%
2020-09-25 0 0.390 0.300 0.390 - - 0 0 - 7.800 6.000 7.800 - - 0 - 0.00%
2020-09-24 0 0.390 0.295 0.395 - - 0 0 - 7.800 5.900 7.900 - - 0 - 0.00%
2020-09-23 0 0.390 0.305 0.390 - - 0 0 - 7.800 6.100 7.800 - - 0 - 0.00%
2020-09-22 0 0.390 0.295 0.390 - - 0 0 - 7.800 5.900 7.800 - - 0 - 0.00%
2020-09-21 0 0.390 0.295 0.395 - - 0 0 - 7.800 5.900 7.900 - - 0 - 0.00%
2020-09-18 0 0.390 0.295 0.390 - - 0 0 - 7.800 5.900 7.800 - - 0 - 0.00%
2020-09-17 0 0.390 0.300 0.390 0.395 0.395 5,000 1,975 0.3950 7.800 6.000 7.800 7.900 7.900 250 7.9000 5.41%
2020-09-16 0 0.370 0.275 0.380 0.350 0.380 15,000 5,500 0.3667 7.400 5.500 7.600 7.000 7.600 750 7.3333 17.46%
2020-09-15 0 0.315 0.315 0.395 0.310 0.310 5,000 1,550 0.3100 6.300 6.300 7.900 6.200 6.200 250 6.2000 1.61%
2020-09-14 0 0.310 0.275 0.390 - - 0 0 - 6.200 5.500 7.800 - - 0 - 0.00%
2020-09-11 0 0.310 0.300 0.370 0.280 0.280 10,000 2,950 0.2950 6.200 6.000 7.400 5.600 5.600 500 5.9000 -13.89%
2020-09-10 0 0.360 0.280 0.360 - - 0 0 - 7.200 5.600 7.200 - - 0 - -2.70%
2020-09-09 0 0.370 0.280 0.390 - - 0 0 - 7.400 5.600 7.800 - - 0 - 0.00%
2020-09-08 0 0.370 0.285 0.390 - - 0 0 - 7.400 5.700 7.800 - - 0 - 0.00%
2020-09-07 0 0.370 0.275 0.390 - - 0 0 - 7.400 5.500 7.800 - - 0 - 0.00%
2020-09-04 0 0.370 0.280 0.370 - - 0 0 - 7.400 5.600 7.400 - - 0 - 0.00%
2020-09-03 0 0.370 0.275 0.370 - - 0 0 - 7.400 5.500 7.400 - - 0 - 0.00%
2020-09-02 0 0.370 0.280 0.395 - - 0 0 - 7.400 5.600 7.900 - - 0 - 0.00%
2020-09-01 0 0.370 0.280 0.395 - - 0 0 - 7.400 5.600 7.900 - - 0 - 0.00%
2020-08-31 0 0.370 0.280 0.395 - - 0 0 - 7.400 5.600 7.900 - - 0 - 0.00%
2020-08-28 0 0.370 0.280 0.395 - - 0 0 - 7.400 5.600 7.900 - - 0 - 0.00%
2020-08-27 0 0.370 0.285 0.395 - - 0 0 - 7.400 5.700 7.900 - - 0 - 0.00%
2020-08-26 0 0.370 0.285 0.395 - - 0 0 - 7.400 5.700 7.900 - - 0 - 0.00%
2020-08-25 0 0.370 0.290 0.395 - - 0 0 - 7.400 5.800 7.900 - - 0 - 0.00%
2020-08-24 0 0.370 0.290 0.370 - - 0 0 - 7.400 5.800 7.400 - - 0 - -5.13%
2020-08-21 0 0.390 0.285 0.390 0.390 0.390 10,000 3,900 0.3900 7.800 5.700 7.800 7.800 7.800 500 7.8000 11.43%
2020-08-20 0 0.350 0.285 0.390 - - 0 0 - 7.000 5.700 7.800 - - 0 - 0.00%
2020-08-19 0 0.350 0.280 0.390 - - 0 0 - 7.000 5.600 7.800 - - 0 - 0.00%
2020-08-18 0 0.350 0.285 0.390 - - 0 0 - 7.000 5.700 7.800 - - 0 - 0.00%
2020-08-17 0 0.350 0.280 0.350 - - 0 0 - 7.000 5.600 7.000 - - 0 - 0.00%
2020-08-14 0 0.350 0.285 0.390 - - 0 0 - 7.000 5.700 7.800 - - 0 - 0.00%
2020-08-13 0 0.350 0.285 0.390 0.350 0.350 5,000 1,750 0.3500 7.000 5.700 7.800 7.000 7.000 250 7.0000 0.00%
2020-08-12 0 0.350 0.280 0.350 - - 0 0 - 7.000 5.600 7.000 - - 0 - 0.00%
2020-08-11 0 0.350 0.285 0.350 - - 0 0 - 7.000 5.700 7.000 - - 0 - 0.00%
2020-08-10 0 0.350 0.285 0.350 - - 0 0 - 7.000 5.700 7.000 - - 0 - 0.00%
2020-08-07 0 0.350 0.285 0.350 - - 0 0 - 7.000 5.700 7.000 - - 0 - 0.00%
2020-08-06 0 0.350 0.285 0.350 - - 0 0 - 7.000 5.700 7.000 - - 0 - 0.00%
2020-08-05 0 0.350 0.300 0.350 0.335 0.385 55,000 18,825 0.3423 7.000 6.000 7.000 6.700 7.700 2,750 6.8455 4.48%
2020-08-04 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - 0.00%
2020-08-03 0 0.335 0.290 0.335 - - 0 0 - 6.700 5.800 6.700 - - 0 - 0.00%
2020-07-31 0 0.335 0.290 0.335 - - 0 0 - 6.700 5.800 6.700 - - 0 - 0.00%
2020-07-30 0 0.335 0.295 0.335 - - 0 0 - 6.700 5.900 6.700 - - 0 - 0.00%
2020-07-29 0 0.335 0.300 0.385 0.280 0.335 75,000 21,275 0.2837 6.700 6.000 7.700 5.600 6.700 3,750 5.6733 0.00%
2020-07-28 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - 0.00%
2020-07-27 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - 0.00%
2020-07-24 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - 0.00%
2020-07-23 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - 0.00%
2020-07-22 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - -1.47%
2020-07-21 0 0.340 0.285 0.340 0.280 0.380 15,000 5,025 0.3350 6.800 5.700 6.800 5.600 7.600 750 6.7000 3.03%
2020-07-20 0 0.330 0.280 0.385 - - 0 0 - 6.600 5.600 7.700 - - 0 - 0.00%
2020-07-17 0 0.330 0.280 0.385 - - 0 0 - 6.600 5.600 7.700 - - 0 - 0.00%
2020-07-16 0 0.330 0.280 0.330 - - 0 0 - 6.600 5.600 6.600 - - 0 - 0.00%
2020-07-15 0 0.330 0.280 0.335 0.330 0.330 80,000 26,400 0.3300 6.600 5.600 6.700 6.600 6.600 4,000 6.6000 -1.49%
2020-07-14 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - 0.00%
2020-07-13 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - 0.00%
2020-07-10 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - -1.47%
2020-07-09 0 0.340 0.280 0.385 - - 0 0 - 6.800 5.600 7.700 - - 0 - 0.00%
2020-07-08 0 0.340 0.280 0.385 - - 0 0 - 6.800 5.600 7.700 - - 0 - 0.00%
2020-07-07 0 0.340 0.280 0.340 - - 0 0 - 6.800 5.600 6.800 - - 0 - 0.00%
2020-07-06 0 0.340 0.280 0.340 - - 0 0 - 6.800 5.600 6.800 - - 0 - 0.00%
2020-07-03 0 0.340 0.285 0.385 - - 0 0 - 6.800 5.700 7.700 - - 0 - 0.00%
2020-07-02 0 0.340 0.325 0.415 0.335 0.420 55,000 19,000 0.3455 6.800 6.500 8.300 6.700 8.400 2,750 6.9091 -20.00%
2020-06-30 0 0.425 0.320 0.425 0.315 0.485 460,000 187,050 0.4066 8.500 6.400 8.500 6.300 9.700 23,000 8.1326 60.38%
2020-06-29 0 0.265 0.255 0.450 - - 0 0 - 5.300 5.100 9.000 - - 0 - 0.00%
2020-06-26 0 0.265 0.250 0.425 - - 0 0 - 5.300 5.000 8.500 - - 0 - 0.00%
2020-06-24 0 0.265 0.265 0.495 0.250 0.305 90,000 24,125 0.2681 5.300 5.300 9.900 5.000 6.100 4,500 5.3611 -13.11%
2020-06-23 0 0.305 0.305 0.520 0.305 0.315 60,000 18,650 0.3108 6.100 6.100 10.40 6.100 6.300 3,000 6.2167 1.67%
2020-06-22 0 0.300 0.255 0.510 - - 0 0 - 6.000 5.100 10.20 - - 0 - 0.00%
2020-06-19 0 0.300 0.300 0.540 - - 0 0 - 6.000 6.000 10.80 - - 0 - 0.00%
2020-06-18 0 0.300 0.300 0.415 - - 0 0 - 6.000 6.000 8.300 - - 0 - 0.00%
2020-06-17 0 0.300 0.300 0.415 0.300 0.300 80,000 23,850 0.2981 6.000 6.000 8.300 6.000 6.000 4,000 5.9625 5.26%
2020-06-16 0 0.285 0.260 0.375 - - 0 0 - 5.700 5.200 7.500 - - 0 - 0.00%
2020-06-15 0 0.285 0.265 0.300 0.265 0.305 445,000 124,450 0.2797 5.700 5.300 6.000 5.300 6.100 22,250 5.5933 -28.75%
2020-06-12 0 0.400 0.290 0.420 - - 0 0 - 8.000 5.800 8.400 - - 0 - 0.00%
2020-06-11 0 0.400 0.260 0.400 - - 0 0 - 8.000 5.200 8.000 - - 0 - -9.09%
2020-06-10 0 0.440 0.260 0.440 - - 0 0 - 8.800 5.200 8.800 - - 0 - -4.35%
2020-06-09 0 0.460 0.310 0.460 0.295 0.490 70,000 26,175 0.3739 9.200 6.200 9.200 5.900 9.800 3,500 7.4786 55.93%
2020-06-08 0 0.295 0.250 0.315 - - 0 0 - 5.900 5.000 6.300 - - 0 - 0.00%
2020-06-05 0 0.295 0.280 0.305 - - 0 0 - 5.900 5.600 6.100 - - 0 - 0.00%
2020-06-04 0 0.295 0.250 0.295 - - 0 0 - 5.900 5.000 5.900 - - 0 - 0.00%
2020-06-03 0 0.295 0.255 0.325 - - 0 0 - 5.900 5.100 6.500 - - 0 - 0.00%
2020-06-02 0 0.295 0.260 0.295 - - 0 0 - 5.900 5.200 5.900 - - 0 - -1.67%
2020-06-01 0 0.300 0.255 0.315 - - 0 0 - 6.000 5.100 6.300 - - 0 - 0.00%
2020-05-29 0 0.300 0.300 0.325 0.280 0.285 35,000 10,125 0.2893 6.000 6.000 6.500 5.600 5.700 1,750 5.7857 -3.23%
2020-05-28 0 0.310 0.255 0.320 0.305 0.445 360,000 121,100 0.3364 6.200 5.100 6.400 6.100 8.900 18,000 6.7278 -42.59%
2020-05-27 0 0.540 0.315 0.540 - - 0 0 - 10.80 6.300 10.80 - - 0 - 0.00%
2020-05-26 0 0.540 0.315 0.540 - - 0 0 - 10.80 6.300 10.80 - - 0 - 0.00%
2020-05-25 0 0.540 0.315 0.540 - - 0 0 - 10.80 6.300 10.80 - - 0 - 0.00%
2020-05-22 0 0.540 0.345 0.540 - - 0 0 - 10.80 6.900 10.80 - - 0 - 0.00%
2020-05-21 0 0.540 0.320 0.540 - - 0 0 - 10.80 6.400 10.80 - - 0 - 0.00%
2020-05-20 0 0.540 0.315 0.540 - - 0 0 - 10.80 6.300 10.80 - - 0 - 0.00%
2020-05-19 0 0.540 0.330 0.540 - - 0 0 - 10.80 6.600 10.80 - - 0 - -1.82%
2020-05-18 0 0.550 0.335 0.550 - - 0 0 - 11.00 6.700 11.00 - - 0 - 0.00%
2020-05-15 0 0.550 0.315 0.550 - - 0 0 - 11.00 6.300 11.00 - - 0 - 0.00%
2020-05-14 0 0.550 0.315 0.550 - - 0 0 - 11.00 6.300 11.00 - - 0 - 0.00%
2020-05-13 0 0.550 0.310 0.550 - - 0 0 - 11.00 6.200 11.00 - - 0 - 0.00%
2020-05-12 0 0.550 0.350 0.550 0.600 0.600 40,000 24,000 0.6000 11.00 7.000 11.00 12.00 12.00 2,000 12.000 44.74%
2020-05-11 0 0.380 0.310 0.990 - - 0 0 - 7.600 6.200 19.80 - - 0 - 0.00%
2020-05-08 0 0.380 0.310 - - - 0 0 - 7.600 6.200 - - - 0 - 0.00%
2020-05-07 0 0.380 0.310 0.990 - - 0 0 - 7.600 6.200 19.80 - - 0 - 0.00%
2020-05-06 0 0.380 0.310 0.990 - - 0 0 - 7.600 6.200 19.80 - - 0 - 0.00%
2020-05-05 0 0.380 0.310 0.990 - - 0 0 - 7.600 6.200 19.80 - - 0 - 0.00%
2020-05-04 0 0.380 0.310 0.950 - - 0 0 - 7.600 6.200 19.00 - - 0 - 0.00%
2020-04-29 0 0.380 0.310 0.600 - - 0 0 - 7.600 6.200 12.00 - - 0 - 0.00%
2020-04-28 0 0.380 0.310 0.990 - - 0 0 - 7.600 6.200 19.80 - - 0 - 0.00%
2020-04-27 0 0.380 0.380 - 0.350 0.370 10,000 3,600 0.3600 7.600 7.600 - 7.000 7.400 500 7.2000 0.00%
2020-04-24 0 0.380 0.310 0.550 - - 0 0 - 7.600 6.200 11.00 - - 0 - 0.00%
2020-04-23 0 0.380 0.310 0.380 0.390 0.390 20,000 7,800 0.3900 7.600 6.200 7.600 7.800 7.800 1,000 7.8000 0.00%
2020-04-22 0 0.380 0.310 0.380 - - 0 0 - 7.600 6.200 7.600 - - 0 - 0.00%
2020-04-21 0 0.380 0.310 0.380 - - 0 0 - 7.600 6.200 7.600 - - 0 - 0.00%
2020-04-20 0 0.380 0.310 0.380 - - 0 0 - 7.600 6.200 7.600 - - 0 - 0.00%
2020-04-17 0 0.380 0.310 0.380 - - 0 0 - 7.600 6.200 7.600 - - 0 - 0.00%
2020-04-16 0 0.380 0.310 0.380 - - 0 0 - 7.600 6.200 7.600 - - 0 - 0.00%
2020-04-15 0 0.380 0.315 0.380 - - 0 0 - 7.600 6.300 7.600 - - 0 - 0.00%
2020-04-14 0 0.380 0.315 0.410 - - 0 0 - 7.600 6.300 8.200 - - 0 - 0.00%
2020-04-09 0 0.380 0.315 0.550 - - 0 0 - 7.600 6.300 11.00 - - 0 - 0.00%
2020-04-08 0 0.380 0.315 0.380 - - 0 0 - 7.600 6.300 7.600 - - 0 - -1.30%
2020-04-07 0 0.385 0.315 0.550 - - 0 0 - 7.700 6.300 11.00 - - 0 - 0.00%
2020-04-06 0 0.385 0.315 0.385 - - 0 0 - 7.700 6.300 7.700 - - 0 - 0.00%
2020-04-03 0 0.385 0.315 0.670 - - 0 0 - 7.700 6.300 13.40 - - 0 - 0.00%
2020-04-02 0 0.385 0.325 0.660 - - 0 0 - 7.700 6.500 13.20 - - 0 - 0.00%
2020-04-01 0 0.385 0.315 0.660 - - 0 0 - 7.700 6.300 13.20 - - 0 - 0.00%
2020-03-31 0 0.385 0.315 0.670 - - 0 0 - 7.700 6.300 13.40 - - 0 - 0.00%
2020-03-30 0 0.385 0.315 0.445 - - 0 0 - 7.700 6.300 8.900 - - 0 - 0.00%
2020-03-27 0 0.385 0.315 0.670 0.315 0.385 15,000 5,100 0.3400 7.700 6.300 13.40 6.300 7.700 750 6.8000 0.00%
2020-03-26 0 0.385 0.315 0.445 - - 0 0 - 7.700 6.300 8.900 - - 0 - 0.00%
2020-03-25 0 0.385 0.315 0.385 - - 0 0 - 7.700 6.300 7.700 - - 0 - 0.00%
2020-03-24 0 0.385 0.315 0.385 0.385 0.385 30,000 11,550 0.3850 7.700 6.300 7.700 7.700 7.700 1,500 7.7000 0.00%
2020-03-23 0 0.385 0.330 0.450 - - 0 0 - 7.700 6.600 9.000 - - 0 - 0.00%
2020-03-20 0 0.385 0.385 0.460 - - 0 0 - 7.700 7.700 9.200 - - 0 - 4.05%
2020-03-19 0 0.370 0.380 0.500 - - 0 0 - 7.400 7.600 10.00 - - 0 - 0.00%
2020-03-18 0 0.370 0.360 0.450 - - 0 0 - 7.400 7.200 9.000 - - 0 - 0.00%
2020-03-17 0 0.370 0.370 0.480 0.355 0.355 10,000 3,550 0.3550 7.400 7.400 9.600 7.100 7.100 500 7.1000 -7.50%
2020-03-16 0 0.400 0.350 0.480 - - 0 0 - 8.000 7.000 9.600 - - 0 - 0.00%
2020-03-13 0 0.400 0.350 0.400 - - 0 0 - 8.000 7.000 8.000 - - 0 - 0.00%
2020-03-12 0 0.400 0.360 0.405 0.360 0.405 345,000 137,025 0.3972 8.000 7.200 8.100 7.200 8.100 17,250 7.9435 12.68%
2020-03-11 0 0.355 0.355 0.400 0.350 0.355 25,000 8,850 0.3540 7.100 7.100 8.000 7.000 7.100 1,250 7.0800 1.43%
2020-03-10 0 0.350 0.350 0.400 0.350 0.350 30,000 10,500 0.3500 7.000 7.000 8.000 7.000 7.000 1,500 7.0000 -12.50%
2020-03-09 0 0.400 0.350 0.400 - - 0 0 - 8.000 7.000 8.000 - - 0 - 0.00%
2020-03-06 0 0.400 0.355 0.400 - - 0 0 - 8.000 7.100 8.000 - - 0 - 0.00%
2020-03-05 0 0.400 0.365 0.400 0.360 0.400 90,000 35,150 0.3906 8.000 7.300 8.000 7.200 8.000 4,500 7.8111 1.27%
2020-03-04 0 0.395 0.330 0.400 - - 0 0 - 7.900 6.600 8.000 - - 0 - 0.00%
2020-03-03 0 0.395 0.335 0.400 0.325 0.395 15,000 5,250 0.3500 7.900 6.700 8.000 6.500 7.900 750 7.0000 -1.25%
2020-03-02 0 0.400 0.355 0.490 0.375 0.500 440,000 173,550 0.3944 8.000 7.100 9.800 7.500 10.00 22,000 7.8886 5.26%
2020-02-28 0 0.380 0.320 0.380 0.390 0.390 5,000 1,950 0.3900 7.600 6.400 7.600 7.800 7.800 250 7.8000 -5.00%
2020-02-27 0 0.400 0.390 0.600 0.400 0.500 145,000 65,500 0.4517 8.000 7.800 12.00 8.000 10.00 7,250 9.0345 0.00%
2020-02-26 0 0.400 0.390 0.445 0.400 0.440 50,000 20,825 0.4165 8.000 7.800 8.900 8.000 8.800 2,500 8.3300 1.27%
2020-02-25 0 0.395 0.390 0.450 - - 0 0 - 7.900 7.800 9.000 - - 0 - 0.00%
2020-02-24 0 0.395 0.325 0.445 - - 0 0 - 7.900 6.500 8.900 - - 0 - 0.00%
2020-02-21 0 0.395 0.320 0.445 0.395 0.395 135,000 53,325 0.3950 7.900 6.400 8.900 7.900 7.900 6,750 7.9000 0.00%
2020-02-20 0 0.395 0.365 0.395 0.365 0.400 185,000 72,450 0.3916 7.900 7.300 7.900 7.300 8.000 9,250 7.8324 -10.23%
2020-02-19 0 0.440 0.390 0.445 0.440 0.440 5,000 2,200 0.4400 8.800 7.800 8.900 8.800 8.800 250 8.8000 11.39%
2020-02-18 0 0.395 0.390 0.500 0.395 0.395 50,000 19,750 0.3950 7.900 7.800 10.00 7.900 7.900 2,500 7.9000 0.00%
2020-02-17 0 0.395 0.390 0.415 0.395 0.395 20,000 7,900 0.3950 7.900 7.800 8.300 7.900 7.900 1,000 7.9000 -4.82%
2020-02-14 0 0.415 0.390 0.690 - - 0 0 - 8.300 7.800 13.80 - - 0 - 0.00%
2020-02-13 0 0.415 0.325 0.690 - - 0 0 - 8.300 6.500 13.80 - - 0 - 0.00%
2020-02-12 0 0.415 0.400 0.455 0.405 0.415 125,000 51,575 0.4126 8.300 8.000 9.100 8.100 8.300 6,250 8.2520 -8.79%
2020-02-11 0 0.455 0.400 0.690 - - 0 0 - 9.100 8.000 13.80 - - 0 - 0.00%
2020-02-10 0 0.455 0.400 0.690 - - 0 0 - 9.100 8.000 13.80 - - 0 - 0.00%
2020-02-07 0 0.455 0.420 0.690 - - 20,000 10,000 0.5000 9.100 8.400 13.80 - - 1,000 10.000 0.00%
2020-02-06 0 0.455 0.335 0.480 - - 0 0 - 9.100 6.700 9.600 - - 0 - 0.00%
2020-02-05 0 0.455 0.345 0.455 - - 0 0 - 9.100 6.900 9.100 - - 0 - 0.00%
2020-02-04 0 0.455 0.410 0.690 - - 0 0 - 9.100 8.200 13.80 - - 0 - 0.00%
2020-02-03 0 0.455 0.410 0.690 - - 0 0 - 9.100 8.200 13.80 - - 0 - 0.00%
2020-01-31 0 0.455 0.400 0.480 0.455 0.455 10,000 4,550 0.4550 9.100 8.000 9.600 9.100 9.100 500 9.1000 5.81%
2020-01-30 0 0.430 0.430 0.450 0.430 0.500 100,000 46,925 0.4693 8.600 8.600 9.000 8.600 10.00 5,000 9.3850 -20.37%
2020-01-29 0 0.540 0.460 0.540 0.550 0.740 20,000 12,350 0.6175 10.80 9.200 10.80 11.00 14.80 1,000 12.350 8.00%
2020-01-24 0 0.500 0.405 0.750 0.740 0.740 5,000 3,700 0.7400 10.00 8.100 15.00 14.80 14.80 250 14.800 0.00%
2020-01-23 0 0.500 0.430 0.500 0.500 0.500 5,000 2,500 0.5000 10.00 8.600 10.00 10.00 10.00 250 10.000 -13.79%
2020-01-22 0 0.580 0.430 0.640 - - 0 0 - 11.60 8.600 12.80 - - 0 - 0.00%
2020-01-21 0 0.580 0.415 0.590 - - 0 0 - 11.60 8.300 11.80 - - 0 - 0.00%
2020-01-20 0 0.580 0.425 0.580 0.400 0.660 145,000 78,425 0.5409 11.60 8.500 11.60 8.000 13.20 7,250 10.817 -10.77%
2020-01-17 0 0.650 0.340 0.650 - - 0 0 - 13.00 6.800 13.00 - - 0 - -1.52%
2020-01-16 0 0.660 0.325 0.660 - - 0 0 - 13.20 6.500 13.20 - - 0 - 0.00%
2020-01-15 0 0.660 0.325 0.660 - - 0 0 - 13.20 6.500 13.20 - - 0 - 0.00%
2020-01-14 0 0.660 0.325 0.660 - - 0 0 - 13.20 6.500 13.20 - - 0 - -1.49%
2020-01-13 0 0.670 0.360 0.670 0.650 0.680 60,000 40,650 0.6775 13.40 7.200 13.40 13.00 13.60 3,000 13.550 4.69%
2020-01-10 0 0.640 0.340 0.640 - - 0 0 - 12.80 6.800 12.80 - - 0 - 0.00%
2020-01-09 0 0.640 0.375 0.650 - - 0 0 - 12.80 7.500 13.00 - - 0 - 0.00%
2020-01-08 0 0.640 0.380 0.640 - - 0 0 - 12.80 7.600 12.80 - - 0 - 0.00%
2020-01-07 0 0.640 0.360 0.650 - - 0 0 - 12.80 7.200 13.00 - - 0 - 0.00%
2020-01-06 0 0.640 0.355 0.650 0.640 0.640 10,000 6,400 0.6400 12.80 7.100 13.00 12.80 12.80 500 12.800 0.00%
2020-01-03 0 0.640 0.450 0.640 - - 0 0 - 12.80 9.000 12.80 - - 0 - -1.54%
2020-01-02 0 0.650 0.385 0.650 0.650 0.650 70,000 45,500 0.6500 13.00 7.700 13.00 13.00 13.00 3,500 13.000 0.00%
2019-12-31 0 0.650 0.410 0.620 0.480 0.650 520,000 295,000 0.5673 13.00 8.200 12.40 9.600 13.00 26,000 11.346 35.42%
2019-12-30 0 0.480 0.305 0.480 - - 0 0 - 9.600 6.100 9.600 - - 0 - 0.00%
2019-12-27 0 0.480 0.305 0.480 - - 0 0 - 9.600 6.100 9.600 - - 0 - -2.04%
2019-12-24 0 0.490 0.400 0.495 - - 0 0 - 9.800 8.000 9.900 - - 0 - 0.00%
2019-12-23 0 0.490 0.400 0.490 0.400 0.495 10,000 4,475 0.4475 9.800 8.000 9.800 8.000 9.900 500 8.9500 0.00%
2019-12-20 0 0.490 0.400 0.490 0.500 0.500 5,000 2,500 0.5000 9.800 8.000 9.800 10.00 10.00 250 10.000 2.08%
2019-12-19 0 0.480 0.395 0.480 0.460 0.590 60,000 29,750 0.4958 9.600 7.900 9.600 9.200 11.80 3,000 9.9167 33.33%
2019-12-18 0 0.360 0.320 0.550 0.360 0.365 35,000 12,700 0.3629 7.200 6.400 11.00 7.200 7.300 1,750 7.2571 18.03%
2019-12-17 0 0.305 0.305 0.360 - - 0 0 - 6.100 6.100 7.200 - - 0 - 3.39%
2019-12-16 0 0.295 0.295 0.360 - - 0 0 - 5.900 5.900 7.200 - - 0 - 1.72%
2019-12-13 0 0.290 0.290 0.350 - - 0 0 - 5.800 5.800 7.000 - - 0 - 1.75%
2019-12-12 0 0.285 0.285 0.590 - - 0 0 - 5.700 5.700 11.80 - - 0 - 3.64%
2019-12-11 0 0.275 0.260 0.350 - - 0 0 - 5.500 5.200 7.000 - - 0 - 0.00%
2019-12-10 0 0.275 0.275 0.330 - - 0 0 - 5.500 5.500 6.600 - - 0 - 1.85%
2019-12-09 0 0.270 0.260 0.360 - - 0 0 - 5.400 5.200 7.200 - - 0 - 0.00%
2019-12-06 0 0.270 0.270 0.360 - - 0 0 - 5.400 5.400 7.200 - - 0 - 0.00%
2019-12-05 0 0.270 0.270 0.350 - - 0 0 - 5.400 5.400 7.000 - - 0 - 1.89%
2019-12-04 0 0.265 0.260 0.300 0.265 0.265 200,000 53,000 0.2650 5.300 5.200 6.000 5.300 5.300 10,000 5.3000 1.92%
2019-12-03 0 0.260 0.260 0.360 - - 0 0 - 5.200 5.200 7.200 - - 0 - 1.96%
2019-12-02 0 0.255 0.255 0.640 0.250 0.255 240,000 60,700 0.2529 5.100 5.100 12.80 5.000 5.100 12,000 5.0583 2.00%
2019-11-29 0 0.250 0.250 0.640 0.250 0.255 120,000 30,050 0.2504 5.000 5.000 12.80 5.000 5.100 6,000 5.0083 -18.03%
2019-11-28 0 0.305 0.260 0.640 - - 0 0 - 6.100 5.200 12.80 - - 0 - 0.00%
2019-11-27 0 0.305 0.270 0.640 - - 0 0 - 6.100 5.400 12.80 - - 0 - 0.00%
2019-11-26 0 0.305 0.270 0.640 - - 0 0 - 6.100 5.400 12.80 - - 0 - 0.00%
2019-11-25 0 0.305 0.280 0.640 - - 0 0 - 6.100 5.600 12.80 - - 0 - 0.00%
2019-11-22 0 0.305 0.280 0.640 - - 0 0 - 6.100 5.600 12.80 - - 0 - 0.00%
2019-11-21 0 0.305 0.270 0.430 - - 0 0 - 6.100 5.400 8.600 - - 0 - 0.00%
2019-11-20 0 0.305 0.300 0.450 - - 0 0 - 6.100 6.000 9.000 - - 0 - 0.00%
2019-11-19 0 0.305 0.295 0.400 - - 0 0 - 6.100 5.900 8.000 - - 0 - 0.00%
2019-11-18 0 0.305 0.290 0.345 - - 0 0 - 6.100 5.800 6.900 - - 0 - 0.00%
2019-11-15 0 0.305 0.305 0.435 - - 0 0 - 6.100 6.100 8.700 - - 0 - 3.39%
2019-11-14 0 0.295 0.290 0.450 - - 0 0 - 5.900 5.800 9.000 - - 0 - 0.00%
2019-11-13 0 0.295 0.280 0.640 - - 0 0 - 5.900 5.600 12.80 - - 0 - 0.00%
2019-11-12 0 0.295 0.295 0.455 - - 0 0 - 5.900 5.900 9.100 - - 0 - 0.00%
2019-11-11 0 0.295 0.290 0.455 - - 0 0 - 5.900 5.800 9.100 - - 0 - 0.00%
2019-11-08 0 0.295 0.295 0.395 - - 0 0 - 5.900 5.900 7.900 - - 0 - 1.72%
2019-11-07 0 0.290 0.290 0.640 0.285 0.285 10,000 2,850 0.2850 5.800 5.800 12.80 5.700 5.700 500 5.7000 -6.45%
2019-11-06 0 0.310 0.285 0.460 - - 0 0 - 6.200 5.700 9.200 - - 0 - 0.00%
2019-11-05 0 0.310 0.285 0.640 - - 0 0 - 6.200 5.700 12.80 - - 0 - 0.00%
2019-11-04 0 0.310 0.285 0.420 - - 0 0 - 6.200 5.700 8.400 - - 0 - 0.00%
2019-11-01 0 0.310 0.285 0.590 - - 0 0 - 6.200 5.700 11.80 - - 0 - 0.00%
2019-10-31 0 0.310 0.285 0.640 - - 0 0 - 6.200 5.700 12.80 - - 0 - 0.00%
2019-10-30 0 0.310 0.285 0.640 - - 0 0 - 6.200 5.700 12.80 - - 0 - 0.00%
2019-10-29 0 0.310 0.285 0.345 - - 0 0 - 6.200 5.700 6.900 - - 0 - 0.00%
2019-10-28 0 0.310 0.285 0.360 0.300 0.310 30,000 9,150 0.3050 6.200 5.700 7.200 6.000 6.200 1,500 6.1000 8.77%
2019-10-25 0 0.285 0.285 0.350 - - 0 0 - 5.700 5.700 7.000 - - 0 - 1.79%
2019-10-24 0 0.280 0.280 0.350 - - 0 0 - 5.600 5.600 7.000 - - 0 - 0.00%
2019-10-23 0 0.280 0.280 0.350 0.270 0.280 240,000 65,900 0.2746 5.600 5.600 7.000 5.400 5.600 12,000 5.4917 1.82%
2019-10-22 0 0.275 0.275 0.360 0.265 0.305 165,000 46,525 0.2820 5.500 5.500 7.200 5.300 6.100 8,250 5.6394 -11.29%
2019-10-21 0 0.310 0.300 0.480 - - 0 0 - 6.200 6.000 9.600 - - 0 - 0.00%
2019-10-18 0 0.310 0.315 0.400 0.300 0.300 10,000 3,000 0.3000 6.200 6.300 8.000 6.000 6.000 500 6.0000 -11.43%
2019-10-17 0 0.350 0.320 0.450 0.350 0.350 30,000 10,500 0.3500 7.000 6.400 9.000 7.000 7.000 1,500 7.0000 0.00%
2019-10-16 0 0.350 0.320 0.500 0.325 0.350 20,000 6,750 0.3375 7.000 6.400 10.00 6.500 7.000 1,000 6.7500 -30.00%
2019-10-15 0 0.500 0.360 0.500 - - 0 0 - 10.00 7.200 10.00 - - 0 - 0.00%
2019-10-14 0 0.500 0.320 0.500 - - 0 0 - 10.00 6.400 10.00 - - 0 - 0.00%
2019-10-11 0 0.500 0.320 0.630 - - 0 0 - 10.00 6.400 12.60 - - 0 - 0.00%
2019-10-10 0 0.500 0.320 0.600 - - 0 0 - 10.00 6.400 12.00 - - 0 - 0.00%
2019-10-09 0 0.500 0.335 0.600 - - 0 0 - 10.00 6.700 12.00 - - 0 - 0.00%
2019-10-08 0 0.500 0.315 0.600 - - 0 0 - 10.00 6.300 12.00 - - 0 - 0.00%
2019-10-04 0 0.500 0.320 0.600 - - 0 0 - 10.00 6.400 12.00 - - 0 - 0.00%
2019-10-03 0 0.500 0.320 0.500 - - 0 0 - 10.00 6.400 10.00 - - 0 - -9.09%
2019-10-02 0 0.550 0.320 0.600 - - 0 0 - 11.00 6.400 12.00 - - 0 - 0.00%
2019-09-30 0 0.550 0.320 0.600 - - 0 0 - 11.00 6.400 12.00 - - 0 - 0.00%
2019-09-27 0 0.550 0.330 0.620 - - 0 0 - 11.00 6.600 12.40 - - 0 - 0.00%
2019-09-26 0 0.550 0.350 0.590 - - 0 0 - 11.00 7.000 11.80 - - 0 - 0.00%
2019-09-25 0 0.550 0.380 0.600 - - 0 0 - 11.00 7.600 12.00 - - 0 - 0.00%
2019-09-24 0 0.550 0.360 0.550 - - 0 0 - 11.00 7.200 11.00 - - 0 - 0.00%
2019-09-23 0 0.550 0.430 0.550 0.550 0.550 10,000 5,500 0.5500 11.00 8.600 11.00 11.00 11.00 500 11.000 22.22%
2019-09-20 0 0.450 0.450 0.650 - - 0 0 - 9.000 9.000 13.00 - - 0 - 0.00%
2019-09-19 0 0.450 0.420 0.650 - - 0 0 - 9.000 8.400 13.00 - - 0 - 0.00%
2019-09-18 0 0.450 0.450 0.650 - - 0 0 - 9.000 9.000 13.00 - - 0 - 2.27%
2019-09-17 0 0.440 0.420 0.640 - - 0 0 - 8.800 8.400 12.80 - - 0 - 0.00%
2019-09-16 0 0.440 0.420 0.500 - - 0 0 - 8.800 8.400 10.00 - - 0 - 0.00%
2019-09-13 0 0.440 0.420 0.600 - - 0 0 - 8.800 8.400 12.00 - - 0 - 0.00%
2019-09-12 0 0.440 0.420 0.520 - - 0 0 - 8.800 8.400 10.40 - - 0 - 0.00%
2019-09-11 0 0.440 0.430 0.540 - - 0 0 - 8.800 8.600 10.80 - - 0 - 0.00%
2019-09-10 0 0.440 0.420 0.520 0.440 0.440 40,000 17,600 0.4400 8.800 8.400 10.40 8.800 8.800 2,000 8.8000 -15.38%
2019-09-09 0 0.520 0.400 0.630 - - 0 0 - 10.40 8.000 12.60 - - 0 - 0.00%
2019-09-06 0 0.520 0.500 0.520 0.500 0.530 40,000 20,750 0.5188 10.40 10.00 10.40 10.00 10.60 2,000 10.375 -22.39%
2019-09-05 0 0.670 0.520 0.690 0.530 0.670 65,000 38,100 0.5862 13.40 10.40 13.80 10.60 13.40 3,250 11.723 -1.47%
2019-09-04 0 0.680 0.520 0.680 - - 0 0 - 13.60 10.40 13.60 - - 0 - 0.00%
2019-09-03 0 0.680 0.520 0.680 - - 0 0 - 13.60 10.40 13.60 - - 0 - -1.45%
2019-09-02 0 0.690 0.510 0.690 - - 0 0 - 13.80 10.20 13.80 - - 0 - -1.43%
2019-08-30 0 0.700 0.500 0.700 - - 0 0 - 14.00 10.00 14.00 - - 0 - 0.00%
2019-08-29 0 0.700 0.550 0.720 - - 0 0 - 14.00 11.00 14.40 - - 0 - 0.00%
2019-08-28 0 0.700 0.600 0.720 0.700 0.700 120,000 84,000 0.7000 14.00 12.00 14.40 14.00 14.00 6,000 14.000 4.48%
2019-08-27 0 0.670 0.530 0.680 - - 0 0 - 13.40 10.60 13.60 - - 0 - 0.00%
2019-08-26 0 0.670 0.530 0.680 0.650 0.670 15,000 9,950 0.6633 13.40 10.60 13.60 13.00 13.40 750 13.267 4.69%
2019-08-23 0 0.640 0.560 0.640 0.630 0.640 160,000 102,100 0.6381 12.80 11.20 12.80 12.60 12.80 8,000 12.763 -1.54%
2019-08-22 0 0.650 0.520 0.650 0.650 0.650 65,000 42,250 0.6500 13.00 10.40 13.00 13.00 13.00 3,250 13.000 8.33%
2019-08-21 0 0.600 0.560 0.600 0.470 0.690 410,000 201,075 0.4904 12.00 11.20 12.00 9.400 13.80 20,500 9.8085 33.33%
2019-08-20 0 0.450 0.360 0.470 0.445 0.450 90,000 40,400 0.4489 9.000 7.200 9.400 8.900 9.000 4,500 8.9778 4.65%
2019-08-19 0 0.430 0.305 0.445 0.425 0.430 80,000 34,150 0.4269 8.600 6.100 8.900 8.500 8.600 4,000 8.5375 2.38%
2019-08-16 0 0.420 0.420 0.425 0.305 0.420 250,000 98,450 0.3938 8.400 8.400 8.500 6.100 8.400 12,500 7.8760 7.69%
2019-08-15 0 0.390 0.300 0.435 0.375 0.390 185,000 70,900 0.3832 7.800 6.000 8.700 7.500 7.800 9,250 7.6649 5.41%
2019-08-14 0 0.370 0.300 0.370 0.300 0.435 95,000 35,200 0.3705 7.400 6.000 7.400 6.000 8.700 4,750 7.4105 42.31%
2019-08-13 0 0.260 0.260 0.310 0.260 0.340 65,000 19,500 0.3000 5.200 5.200 6.200 5.200 6.800 3,250 6.0000 -18.75%
2019-08-12 0 0.320 0.320 0.400 0.300 0.330 465,000 146,750 0.3156 6.400 6.400 8.000 6.000 6.600 23,250 6.3118 -27.27%
2019-08-09 0 0.440 0.300 0.440 - - 0 0 - 8.800 6.000 8.800 - - 0 - 0.00%
2019-08-08 0 0.440 0.300 0.440 - - 0 0 - 8.800 6.000 8.800 - - 0 - 0.00%
2019-08-07 0 0.440 0.300 0.440 - - 0 0 - 8.800 6.000 8.800 - - 0 - 0.00%
2019-08-06 0 0.440 0.250 0.440 - - 0 0 - 8.800 5.000 8.800 - - 0 - 0.00%
2019-08-05 0 0.440 0.300 0.440 - - 0 0 - 8.800 6.000 8.800 - - 0 - 0.00%
2019-08-02 0 0.440 0.365 0.440 - - 0 0 - 8.800 7.300 8.800 - - 0 - -5.38%
2019-08-01 0 0.465 0.350 0.500 - - 0 0 - 9.300 7.000 10.00 - - 0 - 0.00%
2019-07-31 0 0.465 0.365 0.500 - - 0 0 - 9.300 7.300 10.00 - - 0 - 0.00%
2019-07-30 0 0.465 0.365 0.490 - - 0 0 - 9.300 7.300 9.800 - - 0 - 0.00%
2019-07-29 0 0.465 0.350 0.500 - - 0 0 - 9.300 7.000 10.00 - - 0 - 0.00%
2019-07-26 0 0.465 0.365 0.500 - - 0 0 - 9.300 7.300 10.00 - - 0 - 0.00%
2019-07-25 0 0.465 0.350 0.500 - - 0 0 - 9.300 7.000 10.00 - - 0 - 0.00%
2019-07-24 0 0.465 0.365 0.490 - - 0 0 - 9.300 7.300 9.800 - - 0 - 0.00%
2019-07-23 0 0.465 0.365 0.500 - - 0 0 - 9.300 7.300 10.00 - - 0 - 0.00%
2019-07-22 0 0.465 0.350 0.500 - - 0 0 - 9.300 7.000 10.00 - - 0 - 0.00%
2019-07-19 0 0.465 0.365 0.500 - - 0 0 - 9.300 7.300 10.00 - - 0 - 0.00%
2019-07-18 0 0.465 0.350 0.500 - - 0 0 - 9.300 7.000 10.00 - - 0 - 0.00%
2019-07-17 0 0.465 0.355 0.470 0.465 0.465 20,000 9,300 0.4650 9.300 7.100 9.400 9.300 9.300 1,000 9.3000 0.00%
2019-07-16 0 0.465 0.350 0.500 - - 0 0 - 9.300 7.000 10.00 - - 0 - 0.00%
2019-07-15 0 0.465 0.350 0.540 - - 0 0 - 9.300 7.000 10.80 - - 0 - 0.00%
2019-07-12 0 0.465 0.365 0.530 - - 0 0 - 9.300 7.300 10.60 - - 0 - 0.00%
2019-07-11 0 0.465 0.365 0.530 - - 0 0 - 9.300 7.300 10.60 - - 0 - 0.00%
2019-07-10 0 0.465 0.360 0.540 - - 0 0 - 9.300 7.200 10.80 - - 0 - 0.00%
2019-07-09 0 0.465 0.350 0.570 - - 0 0 - 9.300 7.000 11.40 - - 0 - 0.00%
2019-07-08 0 0.465 0.350 0.560 - - 0 0 - 9.300 7.000 11.20 - - 0 - 0.00%
2019-07-05 0 0.465 0.385 0.550 - - 0 0 - 9.300 7.700 11.00 - - 0 - 0.00%
2019-07-04 0 0.465 0.385 0.550 - - 0 0 - 9.300 7.700 11.00 - - 0 - 0.00%
2019-07-03 0 0.465 0.390 0.500 - - 0 0 - 9.300 7.800 10.00 - - 0 - 0.00%
2019-07-02 0 0.465 0.350 0.540 - - 0 0 - 9.300 7.000 10.80 - - 0 - 0.00%
2019-06-28 0 0.465 0.350 0.500 - - 0 0 - 9.300 7.000 10.00 - - 0 - 0.00%
2019-06-27 0 0.465 0.380 0.465 0.500 0.500 80,000 40,000 0.5000 9.300 7.600 9.300 10.00 10.00 4,000 10.000 -7.00%
2019-06-26 0 0.500 0.300 0.560 - - 0 0 - 10.00 6.000 11.20 - - 0 - 0.00%
2019-06-25 0 0.500 0.300 0.540 - - 0 0 - 10.00 6.000 10.80 - - 0 - 0.00%
2019-06-24 0 0.500 0.305 0.540 0.500 0.500 5,000 2,500 0.5000 10.00 6.100 10.80 10.00 10.00 250 10.000 25.00%
2019-06-21 0 0.400 0.355 0.540 0.400 0.400 50,000 20,000 0.4000 8.000 7.100 10.80 8.000 8.000 2,500 8.0000 -19.19%
2019-06-20 0 0.495 0.400 0.540 - - 0 0 - 9.900 8.000 10.80 - - 0 - 0.00%
2019-06-19 0 0.495 0.400 0.540 - - 0 0 - 9.900 8.000 10.80 - - 0 - 0.00%
2019-06-18 0 0.495 0.400 0.550 - - 0 0 - 9.900 8.000 11.00 - - 0 - 0.00%
2019-06-17 0 0.495 0.400 0.560 - - 0 0 - 9.900 8.000 11.20 - - 0 - 0.00%
2019-06-14 0 0.495 0.390 0.550 - - 0 0 - 9.900 7.800 11.00 - - 0 - 0.00%
2019-06-13 0 0.495 0.350 0.550 - - 0 0 - 9.900 7.000 11.00 - - 0 - 0.00%
2019-06-12 0 0.495 0.370 0.540 - - 0 0 - 9.900 7.400 10.80 - - 0 - 0.00%
2019-06-11 0 0.495 0.495 0.500 0.490 0.495 15,000 7,375 0.4917 9.900 9.900 10.00 9.800 9.900 750 9.8333 -6.60%
2019-06-10 0 0.530 0.380 0.540 0.530 0.530 10,000 5,300 0.5300 10.60 7.600 10.80 10.60 10.60 500 10.600 0.00%
2019-06-06 0 0.530 0.400 0.530 - - 0 0 - 10.60 8.000 10.60 - - 0 - -1.85%
2019-06-05 0 0.540 0.400 0.540 - - 0 0 - 10.80 8.000 10.80 - - 0 - -3.57%
2019-06-04 0 0.560 0.400 0.560 - - 0 0 - 11.20 8.000 11.20 - - 0 - 0.00%
2019-06-03 0 0.560 0.400 0.560 - - 0 0 - 11.20 8.000 11.20 - - 0 - -1.75%
2019-05-31 0 0.570 0.400 0.570 - - 0 0 - 11.40 8.000 11.40 - - 0 - 0.00%
2019-05-30 0 0.570 0.420 0.570 0.570 0.570 20,000 11,400 0.5700 11.40 8.400 11.40 11.40 11.40 1,000 11.400 1.79%
2019-05-29 0 0.560 0.400 0.560 - - 0 0 - 11.20 8.000 11.20 - - 0 - 0.00%
2019-05-28 0 0.560 0.405 0.570 0.560 0.560 5,000 2,800 0.5600 11.20 8.100 11.40 11.20 11.20 250 11.200 1.82%
2019-05-27 0 0.550 0.400 0.550 - - 0 0 - 11.00 8.000 11.00 - - 0 - 0.00%
2019-05-24 0 0.550 0.420 0.550 0.540 0.550 30,000 16,350 0.5450 11.00 8.400 11.00 10.80 11.00 1,500 10.900 10.00%
2019-05-23 0 0.500 0.400 0.610 - - 0 0 - 10.00 8.000 12.20 - - 0 - 0.00%
2019-05-22 0 0.500 0.400 0.680 - - 0 0 - 10.00 8.000 13.60 - - 0 - 0.00%
2019-05-21 0 0.500 0.450 0.620 - - 0 0 - 10.00 9.000 12.40 - - 0 - 0.00%
2019-05-20 0 0.500 0.400 0.500 - - 0 0 - 10.00 8.000 10.00 - - 0 - -3.85%
2019-05-17 0 0.520 0.400 0.520 0.600 0.600 5,000 3,000 0.6000 10.40 8.000 10.40 12.00 12.00 250 12.000 1.96%
2019-05-16 0 0.510 0.415 0.520 0.500 0.510 85,000 43,050 0.5065 10.20 8.300 10.40 10.00 10.20 4,250 10.129 -1.92%
2019-05-15 0 0.520 0.520 0.620 - - 0 0 - 10.40 10.40 12.40 - - 0 - 0.00%
2019-05-14 0 0.520 0.520 0.650 0.520 0.650 20,000 11,050 0.5525 10.40 10.40 13.00 10.40 13.00 1,000 11.050 -17.46%
2019-05-10 0 0.630 0.520 0.730 - - 0 0 - 12.60 10.40 14.60 - - 0 - 0.00%
2019-05-09 0 0.630 0.500 0.700 0.630 0.630 5,000 3,150 0.6300 12.60 10.00 14.00 12.60 12.60 250 12.600 1.61%
2019-05-08 0 0.620 0.500 0.710 - - 0 0 - 12.40 10.00 14.20 - - 0 - 0.00%
2019-05-07 0 0.620 0.500 0.650 - - 0 0 - 12.40 10.00 13.00 - - 0 - 0.00%
2019-05-06 0 0.620 0.510 0.650 0.620 0.640 15,000 9,500 0.6333 12.40 10.20 13.00 12.40 12.80 750 12.667 3.33%
2019-05-03 0 0.600 0.550 0.610 0.500 0.600 110,000 57,950 0.5268 12.00 11.00 12.20 10.00 12.00 5,500 10.536 -6.25%
2019-05-02 0 0.640 0.520 0.740 - - 0 0 - 12.80 10.40 14.80 - - 0 - 0.00%
2019-04-30 0 0.640 0.510 0.740 - - 0 0 - 12.80 10.20 14.80 - - 0 - 0.00%
2019-04-29 0 0.640 0.520 0.730 - - 0 0 - 12.80 10.40 14.60 - - 0 - 0.00%
2019-04-26 0 0.640 0.520 0.740 - - 0 0 - 12.80 10.40 14.80 - - 0 - 0.00%
2019-04-25 0 0.640 0.520 0.740 - - 0 0 - 12.80 10.40 14.80 - - 0 - 0.00%
2019-04-24 0 0.640 0.510 0.640 - - 0 0 - 12.80 10.20 12.80 - - 0 - -1.54%
2019-04-23 0 0.650 0.530 0.650 0.650 0.650 195,000 126,750 0.6500 13.00 10.60 13.00 13.00 13.00 9,750 13.000 0.00%
2019-04-18 0 0.650 0.600 0.790 0.650 0.650 5,000 3,250 0.6500 13.00 12.00 15.80 13.00 13.00 250 13.000 3.17%
2019-04-17 0 0.630 0.630 0.730 0.610 0.620 80,000 49,300 0.6163 12.60 12.60 14.60 12.20 12.40 4,000 12.325 1.61%
2019-04-16 0 0.620 0.620 0.790 - - 0 0 - 12.40 12.40 15.80 - - 0 - 3.33%
2019-04-15 0 0.600 0.520 0.790 - - 0 0 - 12.00 10.40 15.80 - - 0 - 0.00%
2019-04-12 0 0.600 0.600 0.790 - - 0 0 - 12.00 12.00 15.80 - - 0 - 1.69%
2019-04-11 0 0.590 0.590 0.800 0.560 0.620 135,000 78,250 0.5796 11.80 11.80 16.00 11.20 12.40 6,750 11.593 -15.71%
2019-04-10 0 0.700 0.550 0.800 - - 0 0 - 14.00 11.00 16.00 - - 0 - 0.00%
2019-04-09 0 0.700 0.600 0.780 - - 0 0 - 14.00 12.00 15.60 - - 0 - 0.00%
2019-04-08 0 0.700 0.700 0.750 0.690 0.690 10,000 6,900 0.6900 14.00 14.00 15.00 13.80 13.80 500 13.800 0.00%
2019-04-04 0 0.700 0.690 0.780 0.520 0.700 55,000 33,850 0.6155 14.00 13.80 15.60 10.40 14.00 2,750 12.309 -1.41%
2019-04-03 0 0.710 0.550 0.900 - - 0 0 - 14.20 11.00 18.00 - - 0 - 0.00%
2019-04-02 0 0.710 0.500 0.900 - - 0 0 - 14.20 10.00 18.00 - - 0 - 0.00%
2019-04-01 0 0.710 0.650 0.900 0.650 0.710 15,000 10,050 0.6700 14.20 13.00 18.00 13.00 14.20 750 13.400 16.39%
2019-03-29 0 0.610 0.570 0.900 0.600 0.610 185,000 111,850 0.6046 12.20 11.40 18.00 12.00 12.20 9,250 12.092 -6.15%
2019-03-28 0 0.650 0.600 0.940 0.600 0.700 245,000 155,050 0.6329 13.00 12.00 18.80 12.00 14.00 12,250 12.657 -7.14%
2019-03-27 0 0.700 0.660 0.950 - - 0 0 - 14.00 13.20 19.00 - - 0 - 0.00%
2019-03-26 0 0.700 0.650 0.950 - - 0 0 - 14.00 13.00 19.00 - - 0 - 0.00%
2019-03-25 0 0.700 0.650 0.950 - - 0 0 - 14.00 13.00 19.00 - - 0 - 0.00%
2019-03-22 0 0.700 0.670 0.950 - - 0 0 - 14.00 13.40 19.00 - - 0 - 0.00%
2019-03-21 0 0.700 0.650 0.950 - - 0 0 - 14.00 13.00 19.00 - - 0 - 0.00%
2019-03-20 0 0.700 0.670 0.950 - - 0 0 - 14.00 13.40 19.00 - - 0 - 0.00%
2019-03-19 0 0.700 0.650 0.950 - - 0 0 - 14.00 13.00 19.00 - - 0 - 0.00%
2019-03-18 0 0.700 0.650 0.950 - - 0 0 - 14.00 13.00 19.00 - - 0 - 0.00%
2019-03-15 0 0.700 0.650 0.920 - - 0 0 - 14.00 13.00 18.40 - - 0 - 0.00%
2019-03-14 0 0.700 0.650 0.900 - - 0 0 - 14.00 13.00 18.00 - - 0 - 0.00%
2019-03-13 0 0.700 0.670 0.900 - - 0 0 - 14.00 13.40 18.00 - - 0 - 0.00%
2019-03-12 0 0.700 0.670 0.900 - - 0 0 - 14.00 13.40 18.00 - - 0 - 0.00%
2019-03-11 0 0.700 0.660 0.920 - - 0 0 - 14.00 13.20 18.40 - - 0 - 0.00%
2019-03-08 0 0.700 0.650 0.900 - - 0 0 - 14.00 13.00 18.00 - - 0 - 0.00%
2019-03-07 0 0.700 0.690 0.900 0.700 0.700 120,000 84,000 0.7000 14.00 13.80 18.00 14.00 14.00 6,000 14.000 0.00%
2019-03-06 0 0.700 0.650 0.860 0.700 0.720 400,000 280,400 0.7010 14.00 13.00 17.20 14.00 14.40 20,000 14.020 -7.89%
2019-03-05 0 0.760 0.760 0.920 0.740 0.740 70,000 52,000 0.7429 15.20 15.20 18.40 14.80 14.80 3,500 14.857 -11.63%
2019-03-04 0 0.860 0.740 0.950 - - 0 0 - 17.20 14.80 19.00 - - 0 - 0.00%
2019-03-01 0 0.860 0.730 0.950 - - 0 0 - 17.20 14.60 19.00 - - 0 - 0.00%
2019-02-28 0 0.860 0.720 0.950 - - 0 0 - 17.20 14.40 19.00 - - 0 - 0.00%
2019-02-27 0 0.860 0.700 0.950 - - 0 0 - 17.20 14.00 19.00 - - 0 - 0.00%
2019-02-26 0 0.860 0.710 0.950 - - 0 0 - 17.20 14.20 19.00 - - 0 - 0.00%
2019-02-25 0 0.860 0.620 0.990 0.860 0.900 10,000 8,800 0.8800 17.20 12.40 19.80 17.20 18.00 500 17.600 -1.15%
2019-02-22 0 0.870 0.860 1.000 - - 0 0 - 17.40 17.20 20.00 - - 0 - 0.00%
2019-02-21 0 0.870 0.860 1.000 - - 0 0 - 17.40 17.20 20.00 - - 0 - 0.00%
2019-02-20 0 0.870 0.860 1.000 - - 0 0 - 17.40 17.20 20.00 - - 0 - 0.00%
2019-02-19 0 0.870 0.860 1.000 - - 0 0 - 17.40 17.20 20.00 - - 0 - 0.00%
2019-02-18 0 0.870 0.860 1.000 - - 0 0 - 17.40 17.20 20.00 - - 0 - 0.00%
2019-02-15 0 0.870 0.860 1.030 - - 0 0 - 17.40 17.20 20.60 - - 0 - 0.00%
2019-02-14 0 0.870 0.860 1.030 - - 0 0 - 17.40 17.20 20.60 - - 0 - 0.00%
2019-02-13 0 0.870 0.870 1.030 0.860 0.910 165,000 143,550 0.8700 17.40 17.40 20.60 17.20 18.20 8,250 17.400 -4.40%
2019-02-12 0 0.910 0.910 1.030 - - 0 0 - 18.20 18.20 20.60 - - 0 - 0.00%
2019-02-11 0 0.910 0.910 1.030 - - 0 0 - 18.20 18.20 20.60 - - 0 - 0.00%
2019-02-08 0 0.910 0.910 1.030 - - 0 0 - 18.20 18.20 20.60 - - 0 - 0.00%
2019-02-04 0 0.910 0.910 1.030 0.910 0.910 5,000 4,550 0.9100 18.20 18.20 20.60 18.20 18.20 250 18.200 0.00%
2019-02-01 0 0.910 0.910 1.030 - - 0 0 - 18.20 18.20 20.60 - - 0 - 0.00%
2019-01-31 0 0.910 0.910 1.030 - - 0 0 - 18.20 18.20 20.60 - - 0 - 0.00%
2019-01-30 0 0.910 0.870 1.000 - - 0 0 - 18.20 17.40 20.00 - - 0 - 0.00%
2019-01-29 0 0.910 0.870 1.030 - - 0 0 - 18.20 17.40 20.60 - - 0 - 0.00%
2019-01-28 0 0.910 0.870 1.030 - - 0 0 - 18.20 17.40 20.60 - - 0 - 0.00%
2019-01-25 0 0.910 0.910 1.030 - - 0 0 - 18.20 18.20 20.60 - - 0 - 5.81%
2019-01-24 0 0.860 0.860 1.030 0.860 0.860 30,000 25,800 0.8600 17.20 17.20 20.60 17.20 17.20 1,500 17.200 -9.47%
2019-01-23 0 0.950 0.860 1.030 - - 0 0 - 19.00 17.20 20.60 - - 0 - 0.00%
2019-01-22 0 0.950 0.860 1.030 - - 0 0 - 19.00 17.20 20.60 - - 0 - 0.00%
2019-01-21 0 0.950 0.860 1.030 - - 0 0 - 19.00 17.20 20.60 - - 0 - 0.00%
2019-01-18 0 0.950 0.870 1.030 - - 0 0 - 19.00 17.40 20.60 - - 0 - 0.00%
2019-01-17 0 0.950 0.870 1.030 - - 0 0 - 19.00 17.40 20.60 - - 0 - 0.00%
2019-01-16 0 0.950 0.870 1.030 - - 0 0 - 19.00 17.40 20.60 - - 0 - 0.00%
2019-01-15 0 0.950 0.870 1.030 - - 0 0 - 19.00 17.40 20.60 - - 0 - 0.00%
2019-01-14 0 0.950 0.870 1.030 - - 0 0 - 19.00 17.40 20.60 - - 0 - 0.00%
2019-01-11 0 0.950 0.860 1.030 - - 0 0 - 19.00 17.20 20.60 - - 0 - 0.00%
2019-01-10 0 0.950 0.860 1.200 - - 0 0 - 19.00 17.20 24.00 - - 0 - 0.00%
2019-01-09 0 0.950 0.950 1.190 0.950 0.950 5,000 4,750 0.9500 19.00 19.00 23.80 19.00 19.00 250 19.000 0.00%
2019-01-08 0 0.950 0.860 1.100 - - 0 0 - 19.00 17.20 22.00 - - 0 - 0.00%
2019-01-07 0 0.950 0.950 1.150 0.950 0.950 5,000 4,750 0.9500 19.00 19.00 23.00 19.00 19.00 250 19.000 0.00%
2019-01-04 0 0.950 0.870 0.950 0.950 0.950 15,000 14,250 0.9500 19.00 17.40 19.00 19.00 19.00 750 19.000 10.47%
2019-01-03 0 0.860 0.860 0.950 0.850 0.910 145,000 126,100 0.8697 17.20 17.20 19.00 17.00 18.20 7,250 17.393 -21.10%
2019-01-02 0 1.090 0.850 1.090 - - 0 0 - 21.80 17.00 21.80 - - 0 - 0.00%
2018-12-31 0 1.090 0.850 1.200 - - 0 0 - 21.80 17.00 24.00 - - 0 - 0.00%
2018-12-28 0 1.090 0.850 1.090 - - 0 0 - 21.80 17.00 21.80 - - 0 - -0.91%
2018-12-27 0 1.100 0.900 1.140 0.930 1.100 95,000 100,800 1.0611 22.00 18.00 22.80 18.60 22.00 4,750 21.221 18.28%
2018-12-24 0 0.930 0.800 1.200 - - 0 0 - 18.60 16.00 24.00 - - 0 - 0.00%
2018-12-21 0 0.930 0.820 - - - 0 0 - 18.60 16.40 - - - 0 - 0.00%
2018-12-20 0 0.930 0.820 - - - 210,000 235,900 1.1233 18.60 16.40 - - - 10,500 22.467 0.00%
2018-12-19 0 0.930 0.800 1.100 - - 0 0 - 18.60 16.00 22.00 - - 0 - 0.00%
2018-12-18 0 0.930 0.800 1.100 - - 0 0 - 18.60 16.00 22.00 - - 0 - 0.00%
2018-12-17 0 0.930 0.800 1.150 - - 0 0 - 18.60 16.00 23.00 - - 0 - 0.00%
2018-12-14 0 0.930 0.850 0.930 - - 0 0 - 18.60 17.00 18.60 - - 0 - 0.00%
2018-12-13 0 0.930 0.800 1.200 - - 0 0 - 18.60 16.00 24.00 - - 0 - 0.00%
2018-12-12 0 0.930 0.800 1.100 - - 0 0 - 18.60 16.00 22.00 - - 0 - 0.00%
2018-12-11 0 0.930 0.800 0.930 - - 0 0 - 18.60 16.00 18.60 - - 0 - 0.00%
2018-12-10 0 0.930 0.800 0.930 - - 0 0 - 18.60 16.00 18.60 - - 0 - -2.11%
2018-12-07 0 0.950 0.810 0.950 - - 0 0 - 19.00 16.20 19.00 - - 0 - 0.00%
2018-12-06 0 0.950 0.870 1.350 0.850 0.950 85,000 78,500 0.9235 19.00 17.40 27.00 17.00 19.00 4,250 18.471 11.76%
2018-12-05 0 0.850 0.680 0.850 0.850 0.920 225,000 191,600 0.8516 17.00 13.60 17.00 17.00 18.40 11,250 17.031 1.19%
2018-12-04 0 0.840 0.650 0.850 - - 0 0 - 16.80 13.00 17.00 - - 0 - 0.00%
2018-12-03 0 0.840 0.650 0.840 - - 0 0 - 16.80 13.00 16.80 - - 0 - 0.00%
2018-11-30 0 0.840 0.800 0.850 - - 0 0 - 16.80 16.00 17.00 - - 0 - 0.00%
2018-11-29 0 0.840 0.660 0.850 - - 0 0 - 16.80 13.20 17.00 - - 0 - 0.00%
2018-11-28 0 0.840 0.680 0.850 - - 0 0 - 16.80 13.60 17.00 - - 0 - 0.00%
2018-11-27 0 0.840 0.680 0.850 - - 0 0 - 16.80 13.60 17.00 - - 0 - 0.00%
2018-11-26 0 0.840 0.690 0.840 - - 0 0 - 16.80 13.80 16.80 - - 0 - 0.00%
2018-11-23 0 0.840 0.690 0.850 - - 0 0 - 16.80 13.80 17.00 - - 0 - 0.00%
2018-11-22 0 0.840 0.680 0.850 - - 0 0 - 16.80 13.60 17.00 - - 0 - 0.00%
2018-11-21 0 0.840 0.680 0.850 - - 0 0 - 16.80 13.60 17.00 - - 0 - 0.00%
2018-11-20 0 0.840 0.690 0.850 - - 0 0 - 16.80 13.80 17.00 - - 0 - 0.00%
2018-11-19 0 0.840 0.710 0.850 0.840 0.840 5,000 4,200 0.8400 16.80 14.20 17.00 16.80 16.80 250 16.800 0.00%
2018-11-16 0 0.840 0.710 0.850 0.840 0.840 100,000 84,000 0.8400 16.80 14.20 17.00 16.80 16.80 5,000 16.800 0.00%
2018-11-15 0 0.840 0.710 0.840 0.820 0.850 125,000 103,950 0.8316 16.80 14.20 16.80 16.40 17.00 6,250 16.632 1.20%
2018-11-14 0 0.830 0.750 0.950 0.830 0.830 10,000 8,300 0.8300 16.60 15.00 19.00 16.60 16.60 500 16.600 1.22%
2018-11-13 0 0.820 0.720 0.930 - - 0 0 - 16.40 14.40 18.60 - - 0 - 0.00%
2018-11-12 0 0.820 0.650 0.820 0.820 0.820 55,000 45,100 0.8200 16.40 13.00 16.40 16.40 16.40 2,750 16.400 2.50%
2018-11-09 0 0.800 0.680 0.920 - - 0 0 - 16.00 13.60 18.40 - - 0 - 0.00%
2018-11-08 0 0.800 0.710 0.950 - - 0 0 - 16.00 14.20 19.00 - - 0 - 0.00%
2018-11-07 0 0.800 0.800 0.920 0.800 0.820 125,000 101,400 0.8112 16.00 16.00 18.40 16.00 16.40 6,250 16.224 -13.04%
2018-11-06 0 0.920 0.850 0.950 - - 0 0 - 18.40 17.00 19.00 - - 0 - 0.00%
2018-11-05 0 0.920 0.900 0.980 - - 0 0 - 18.40 18.00 19.60 - - 0 - 0.00%
2018-11-02 0 0.920 0.920 0.970 0.890 0.970 115,000 107,350 0.9335 18.40 18.40 19.40 17.80 19.40 5,750 18.670 -9.80%
2018-11-01 0 1.020 0.970 1.250 - - 0 0 - 20.40 19.40 25.00 - - 0 - 0.00%
2018-10-31 0 1.020 0.950 1.400 - - 0 0 - 20.40 19.00 28.00 - - 0 - 0.00%
2018-10-30 0 1.020 0.970 1.400 - - 0 0 - 20.40 19.40 28.00 - - 0 - 0.00%
2018-10-29 0 1.020 0.970 1.290 - - 0 0 - 20.40 19.40 25.80 - - 0 - 0.00%
2018-10-26 0 1.020 1.000 1.250 - - 0 0 - 20.40 20.00 25.00 - - 0 - 0.00%
2018-10-25 0 1.020 0.920 1.400 - - 0 0 - 20.40 18.40 28.00 - - 0 - 0.00%
2018-10-24 0 1.020 1.020 1.140 1.000 1.000 60,000 60,000 1.0000 20.40 20.40 22.80 20.00 20.00 3,000 20.000 -7.27%
2018-10-23 0 1.100 1.020 1.130 1.080 1.100 95,000 104,100 1.0958 22.00 20.40 22.60 21.60 22.00 4,750 21.916 -4.35%
2018-10-22 0 1.150 1.020 1.200 1.140 1.150 120,000 137,950 1.1496 23.00 20.40 24.00 22.80 23.00 6,000 22.992 0.00%
2018-10-19 0 1.150 0.950 1.150 1.150 1.150 10,000 11,500 1.1500 23.00 19.00 23.00 23.00 23.00 500 23.000 0.00%
2018-10-18 0 1.150 1.150 1.200 - - 0 0 - 23.00 23.00 24.00 - - 0 - 0.00%
2018-10-16 0 1.150 1.020 1.250 - - 0 0 - 23.00 20.40 25.00 - - 0 - 0.00%
2018-10-15 0 1.150 1.020 1.250 - - 0 0 - 23.00 20.40 25.00 - - 0 - 0.00%
2018-10-12 0 1.150 1.020 1.230 - - 0 0 - 23.00 20.40 24.60 - - 0 - 0.00%
2018-10-11 0 1.150 0.970 1.250 1.120 1.150 55,000 61,750 1.1227 23.00 19.40 25.00 22.40 23.00 2,750 22.455 0.00%
2018-10-10 0 1.150 1.010 1.250 - - 0 0 - 23.00 20.20 25.00 - - 0 - 0.00%
2018-10-09 0 1.150 1.050 1.250 1.140 1.150 75,000 86,100 1.1480 23.00 21.00 25.00 22.80 23.00 3,750 22.960 9.52%
2018-10-08 0 1.050 0.950 1.170 1.050 1.050 10,000 10,500 1.0500 21.00 19.00 23.40 21.00 21.00 500 21.000 -0.94%
2018-10-05 0 1.060 1.060 1.290 1.010 1.040 110,000 112,400 1.0218 21.20 21.20 25.80 20.20 20.80 5,500 20.436 -7.02%
2018-10-04 0 1.140 1.010 1.490 - - 0 0 - 22.80 20.20 29.80 - - 0 - 0.00%
2018-10-03 0 1.140 1.140 1.300 - - 0 0 - 22.80 22.80 26.00 - - 0 - 0.00%
2018-10-02 0 1.140 1.050 1.490 - - 0 0 - 22.80 21.00 29.80 - - 0 - 0.00%
2018-09-28 0 1.140 1.140 1.380 1.110 1.200 230,000 259,550 1.1285 22.80 22.80 27.60 22.20 24.00 11,500 22.570 -9.52%
2018-09-27 0 1.260 1.250 1.350 - - 0 0 - 25.20 25.00 27.00 - - 0 - 0.00%
2018-09-26 0 1.260 1.260 1.320 1.200 1.250 305,000 371,900 1.2193 25.20 25.20 26.40 24.00 25.00 15,250 24.387 5.00%
2018-09-24 0 1.200 1.200 1.300 1.160 1.200 75,000 88,200 1.1760 24.00 24.00 26.00 23.20 24.00 3,750 23.520 -3.23%
2018-09-21 0 1.240 1.170 1.260 1.240 1.240 40,000 49,600 1.2400 24.80 23.40 25.20 24.80 24.80 2,000 24.800 9.73%
2018-09-20 0 1.130 1.080 1.220 - - 0 0 - 22.60 21.60 24.40 - - 0 - 0.00%
2018-09-19 0 1.130 1.070 1.130 1.130 1.130 15,000 16,950 1.1300 22.60 21.40 22.60 22.60 22.60 750 22.600 9.71%
2018-09-18 0 1.030 1.030 1.210 1.010 1.010 45,000 45,450 1.0100 20.60 20.60 24.20 20.20 20.20 2,250 20.200 3.00%
2018-09-17 0 1.000 0.990 1.200 1.000 1.000 5,000 5,000 1.0000 20.00 19.80 24.00 20.00 20.00 250 20.000 0.00%
2018-09-14 0 1.000 0.960 1.080 0.960 1.120 545,000 573,600 1.0525 20.00 19.20 21.60 19.20 22.40 27,250 21.050 -9.09%
2018-09-13 0 1.100 1.010 1.100 1.090 1.100 35,000 38,250 1.0929 22.00 20.20 22.00 21.80 22.00 1,750 21.857 1.85%
2018-09-12 0 1.080 1.060 1.250 1.040 1.080 60,000 64,400 1.0733 21.60 21.20 25.00 20.80 21.60 3,000 21.467 2.86%
2018-09-11 0 1.050 1.040 1.100 1.050 1.500 190,000 203,850 1.0729 21.00 20.80 22.00 21.00 30.00 9,500 21.458 3.96%
2018-09-10 0 1.010 1.010 1.500 1.010 1.020 75,000 76,000 1.0133 20.20 20.20 30.00 20.20 20.40 3,750 20.267 -8.18%
2018-09-07 0 1.100 1.010 1.580 1.100 1.150 120,000 135,100 1.1258 22.00 20.20 31.60 22.00 23.00 6,000 22.517 -8.33%
2018-09-06 0 1.200 1.100 1.590 - - 0 0 - 24.00 22.00 31.80 - - 0 - 0.00%
2018-09-05 0 1.200 1.110 1.670 - - 0 0 - 24.00 22.20 33.40 - - 0 - 0.00%
2018-09-04 0 1.200 1.080 1.280 - - 0 0 - 24.00 21.60 25.60 - - 0 - 0.00%
2018-09-03 0 1.200 1.100 1.300 1.200 1.230 50,000 60,500 1.2100 24.00 22.00 26.00 24.00 24.60 2,500 24.200 -13.04%
2018-08-31 0 1.380 1.310 1.540 1.380 1.390 50,000 69,050 1.3810 27.60 26.20 30.80 27.60 27.80 2,500 27.620 -1.43%
2018-08-30 0 1.400 1.380 1.550 1.400 1.400 80,000 112,000 1.4000 28.00 27.60 31.00 28.00 28.00 4,000 28.000 0.00%
2018-08-29 0 1.400 1.390 1.600 1.400 1.420 110,000 154,850 1.4077 28.00 27.80 32.00 28.00 28.40 5,500 28.155 -1.41%
2018-08-28 0 1.420 1.420 1.690 1.410 1.680 90,000 129,950 1.4439 28.40 28.40 33.80 28.20 33.60 4,500 28.878 -6.58%
2018-08-27 0 1.520 1.410 1.640 1.410 1.520 80,000 119,200 1.4900 30.40 28.20 32.80 28.20 30.40 4,000 29.800 -5.00%
2018-08-24 0 1.600 1.400 1.600 - - 10,000 16,000 1.6000 32.00 28.00 32.00 - - 500 32.000 0.00%
2018-08-23 0 1.600 1.510 1.600 1.600 1.600 70,000 112,000 1.6000 32.00 30.20 32.00 32.00 32.00 3,500 32.000 0.00%
2018-08-22 0 1.600 1.400 1.600 1.600 1.600 10,000 16,000 1.6000 32.00 28.00 32.00 32.00 32.00 500 32.000 0.00%
2018-08-21 0 1.600 1.490 1.710 - - 0 0 - 32.00 29.80 34.20 - - 0 - 0.00%
2018-08-20 0 1.600 1.400 1.600 1.600 1.600 25,000 40,000 1.6000 32.00 28.00 32.00 32.00 32.00 1,250 32.000 -1.84%
2018-08-17 0 1.630 1.500 1.700 - - 0 0 - 32.60 30.00 34.00 - - 0 - 0.00%
2018-08-16 0 1.630 1.560 1.640 1.520 1.630 20,000 32,050 1.6025 32.60 31.20 32.80 30.40 32.60 1,000 32.050 -0.61%
2018-08-15 0 1.640 1.400 1.640 1.640 1.640 10,000 16,400 1.6400 32.80 28.00 32.80 32.80 32.80 500 32.800 0.00%
2018-08-14 0 1.640 1.410 1.640 - - 0 0 - 32.80 28.20 32.80 - - 0 - 0.00%
2018-08-13 0 1.640 1.400 1.640 1.640 1.640 10,000 16,400 1.6400 32.80 28.00 32.80 32.80 32.80 500 32.800 0.00%
2018-08-10 0 1.640 1.550 1.640 - - 0 0 - 32.80 31.00 32.80 - - 0 - 0.00%
2018-08-09 0 1.640 1.550 1.640 1.640 1.640 10,000 16,400 1.6400 32.80 31.00 32.80 32.80 32.80 500 32.800 1.23%
2018-08-08 0 1.620 1.620 1.640 - - 0 0 - 32.40 32.40 32.80 - - 0 - 0.00%
2018-08-07 0 1.620 1.550 1.620 - - 0 0 - 32.40 31.00 32.40 - - 0 - 0.00%
2018-08-06 0 1.620 1.540 1.620 1.630 1.630 20,000 32,600 1.6300 32.40 30.80 32.40 32.60 32.60 1,000 32.600 3.85%
2018-08-03 0 1.560 1.540 1.640 1.560 1.560 50,000 78,000 1.5600 31.20 30.80 32.80 31.20 31.20 2,500 31.200 0.00%
2018-08-02 0 1.560 1.560 1.630 - - 0 0 - 31.20 31.20 32.60 - - 0 - 1.30%
2018-08-01 0 1.540 1.540 1.600 1.540 1.600 45,000 71,700 1.5933 30.80 30.80 32.00 30.80 32.00 2,250 31.867 -4.94%
2018-07-31 0 1.620 1.450 1.620 - - 0 0 - 32.40 29.00 32.40 - - 0 - -0.61%
2018-07-30 0 1.630 1.530 1.630 - - 0 0 - 32.60 30.60 32.60 - - 0 - 0.00%
2018-07-27 0 1.630 1.530 1.640 - - 0 0 - 32.60 30.60 32.80 - - 0 - 0.00%
2018-07-26 0 1.630 1.530 1.640 1.510 1.630 35,000 55,300 1.5800 32.60 30.60 32.80 30.20 32.60 1,750 31.600 5.16%
2018-07-25 0 1.550 1.510 1.570 1.550 1.550 170,000 263,500 1.5500 31.00 30.20 31.40 31.00 31.00 8,500 31.000 -0.64%
2018-07-24 0 1.560 1.550 1.640 1.560 1.560 10,000 15,600 1.5600 31.20 31.00 32.80 31.20 31.20 500 31.200 -4.88%
2018-07-23 0 1.640 1.610 1.640 1.550 1.640 145,000 226,950 1.5652 32.80 32.20 32.80 31.00 32.80 7,250 31.303 5.13%
2018-07-20 0 1.560 1.560 1.740 1.550 1.550 10,000 15,500 1.5500 31.20 31.20 34.80 31.00 31.00 500 31.000 -2.50%
2018-07-19 0 1.600 1.560 1.600 - - 0 0 - 32.00 31.20 32.00 - - 0 - -3.03%
2018-07-18 0 1.650 1.560 1.650 - - 0 0 - 33.00 31.20 33.00 - - 0 - 0.00%
2018-07-17 0 1.650 1.580 1.660 1.580 1.650 25,000 40,900 1.6360 33.00 31.60 33.20 31.60 33.00 1,250 32.720 -0.60%
2018-07-16 0 1.660 1.640 1.670 1.660 1.660 25,000 41,600 1.6640 33.20 32.80 33.40 33.20 33.20 1,250 33.280 -0.60%
2018-07-13 0 1.670 1.670 1.680 1.670 1.670 15,000 25,050 1.6700 33.40 33.40 33.60 33.40 33.40 750 33.400 2.45%
2018-07-12 0 1.630 1.600 1.670 1.630 1.630 20,000 32,600 1.6300 32.60 32.00 33.40 32.60 32.60 1,000 32.600 1.87%
2018-07-11 0 1.600 1.560 1.600 1.530 1.640 300,000 475,800 1.5860 32.00 31.20 32.00 30.60 32.80 15,000 31.720 -5.88%
2018-07-10 0 1.700 1.580 1.720 - - 20,000 34,400 1.7200 34.00 31.60 34.40 - - 1,000 34.400 0.00%
2018-07-09 0 1.700 1.610 1.730 - - 20,000 34,600 1.7300 34.00 32.20 34.60 - - 1,000 34.600 0.00%
2018-07-06 0 1.700 1.620 1.700 - - 20,000 34,400 1.7200 34.00 32.40 34.00 - - 1,000 34.400 -2.30%
2018-07-05 0 1.740 1.580 1.740 1.750 1.750 25,000 43,750 1.7500 34.80 31.60 34.80 35.00 35.00 1,250 35.000 -0.57%
2018-07-04 0 1.750 1.750 1.760 1.750 1.750 25,000 43,750 1.7500 35.00 35.00 35.20 35.00 35.00 1,250 35.000 -0.57%
2018-07-03 0 1.760 1.550 1.760 1.760 1.770 60,000 105,700 1.7617 35.20 31.00 35.20 35.20 35.40 3,000 35.233 6.67%
2018-06-29 0 1.650 1.500 1.780 1.650 1.790 295,000 490,700 1.6634 33.00 30.00 35.60 33.00 35.80 14,750 33.268 -5.17%
2018-06-28 0 1.740 1.740 1.750 1.740 1.750 35,000 61,000 1.7429 34.80 34.80 35.00 34.80 35.00 1,750 34.857 1.16%
2018-06-27 0 1.720 1.720 1.750 - - 5,000 8,750 1.7500 34.40 34.40 35.00 - - 250 35.000 0.00%
2018-06-26 0 1.720 1.650 1.800 1.720 1.740 25,000 43,400 1.7360 34.40 33.00 36.00 34.40 34.80 1,250 34.720 0.00%
2018-06-25 0 1.720 1.660 1.740 1.720 1.720 70,000 120,400 1.7200 34.40 33.20 34.80 34.40 34.40 3,500 34.400 0.00%
2018-06-22 0 1.720 1.660 1.720 1.720 1.720 10,000 17,200 1.7200 34.40 33.20 34.40 34.40 34.40 500 34.400 0.00%
2018-06-21 0 1.720 1.650 1.720 1.650 1.720 90,000 150,600 1.6733 34.40 33.00 34.40 33.00 34.40 4,500 33.467 -1.15%
2018-06-20 0 1.740 1.650 1.740 - - 0 0 - 34.80 33.00 34.80 - - 0 - 0.00%
2018-06-19 0 1.740 - 1.740 - - 0 0 - 34.80 - 34.80 - - 0 - 0.00%
2018-06-15 0 1.740 1.670 1.770 1.660 1.750 75,000 126,850 1.6913 34.80 33.40 35.40 33.20 35.00 3,750 33.827 2.35%
2018-06-14 0 1.700 1.660 1.780 1.700 1.720 155,000 263,750 1.7016 34.00 33.20 35.60 34.00 34.40 7,750 34.032 -5.56%
2018-06-13 0 1.800 1.720 1.800 1.800 1.800 200,000 360,000 1.8000 36.00 34.40 36.00 36.00 36.00 10,000 36.000 5.88%
2018-06-12 0 1.700 1.670 1.810 1.700 1.800 190,000 334,000 1.7579 34.00 33.40 36.20 34.00 36.00 9,500 35.158 -5.56%
2018-06-11 0 1.800 1.710 1.850 1.700 1.800 210,000 373,050 1.7764 36.00 34.20 37.00 34.00 36.00 10,500 35.529 0.00%
2018-06-08 0 1.800 1.610 1.810 1.800 1.800 80,000 144,000 1.8000 36.00 32.20 36.20 36.00 36.00 4,000 36.000 1.69%
2018-06-07 0 1.770 1.640 1.770 - - 0 0 - 35.40 32.80 35.40 - - 0 - 0.00%
2018-06-06 0 1.770 1.650 1.770 1.770 1.780 160,000 284,350 1.7772 35.40 33.00 35.40 35.40 35.60 8,000 35.544 0.00%
2018-06-05 0 1.770 1.640 1.770 - - 0 0 - 35.40 32.80 35.40 - - 0 - -0.56%
2018-06-04 0 1.780 1.720 1.780 1.780 1.780 80,000 142,400 1.7800 35.60 34.40 35.60 35.60 35.60 4,000 35.600 5.33%
2018-06-01 0 1.690 1.650 1.690 1.690 1.690 105,000 179,050 1.7052 33.80 33.00 33.80 33.80 33.80 5,250 34.105 0.00%
2018-05-31 0 1.690 1.690 1.780 1.620 1.800 45,000 74,150 1.6478 33.80 33.80 35.60 32.40 36.00 2,250 32.956 -6.11%
2018-05-30 0 1.800 1.640 1.800 - - 5,000 9,100 1.8200 36.00 32.80 36.00 - - 250 36.400 -1.64%
2018-05-29 0 1.830 1.600 1.830 - - 0 0 - 36.60 32.00 36.60 - - 0 - -1.08%
2018-05-28 0 1.850 1.770 1.850 - - 15,000 27,750 1.8500 37.00 35.40 37.00 - - 750 37.000 0.00%
2018-05-25 0 1.850 1.770 1.850 - - 0 0 - 37.00 35.40 37.00 - - 0 - 0.00%
2018-05-24 0 1.850 1.780 1.850 1.850 1.880 80,000 148,450 1.8556 37.00 35.60 37.00 37.00 37.60 4,000 37.113 0.00%
2018-05-23 0 1.850 1.740 1.880 1.850 1.850 50,000 92,500 1.8500 37.00 34.80 37.60 37.00 37.00 2,500 37.000 3.35%
2018-05-21 0 1.790 1.710 1.850 - - 0 0 - 35.80 34.20 37.00 - - 0 - 0.00%
2018-05-18 0 1.790 1.730 1.800 1.750 1.800 340,000 599,100 1.7621 35.80 34.60 36.00 35.00 36.00 17,000 35.241 -0.56%
2018-05-17 0 1.800 1.800 1.850 1.800 1.800 1,970,000 3,546,000 1.8000 36.00 36.00 37.00 36.00 36.00 98,500 36.000 0.00%
2018-05-16 0 1.800 1.780 1.800 1.800 1.900 250,000 453,400 1.8136 36.00 35.60 36.00 36.00 38.00 12,500 36.272 -2.70%
2018-05-15 0 1.850 1.850 1.900 - - 0 0 - 37.00 37.00 38.00 - - 0 - 0.00%
2018-05-14 0 1.850 1.850 1.900 1.850 1.850 30,000 55,500 1.8500 37.00 37.00 38.00 37.00 37.00 1,500 37.000 0.00%
2018-05-11 0 1.850 1.800 1.850 1.880 1.880 110,000 206,800 1.8800 37.00 36.00 37.00 37.60 37.60 5,500 37.600 -1.60%
2018-05-10 0 1.880 1.790 1.890 1.880 1.900 50,000 94,800 1.8960 37.60 35.80 37.80 37.60 38.00 2,500 37.920 6.82%
2018-05-09 0 1.760 1.760 1.890 1.750 1.950 675,000 1,226,750 1.8174 35.20 35.20 37.80 35.00 39.00 33,750 36.348 -6.38%
2018-05-08 0 1.880 1.760 1.880 - - 0 0 - 37.60 35.20 37.60 - - 0 - -0.53%
2018-05-07 0 1.890 1.890 1.940 1.750 1.950 265,000 477,900 1.8034 37.80 37.80 38.80 35.00 39.00 13,250 36.068 2.16%
2018-05-04 0 1.850 1.760 1.900 1.800 1.950 225,000 432,650 1.9229 37.00 35.20 38.00 36.00 39.00 11,250 38.458 -2.12%
2018-05-03 0 1.890 1.600 1.890 1.890 1.890 10,000 18,900 1.8900 37.80 32.00 37.80 37.80 37.80 500 37.800 8.00%
2018-05-02 0 1.750 1.750 1.940 - - 0 0 - 35.00 35.00 38.80 - - 0 - 0.00%
2018-04-30 0 1.750 1.700 1.900 - - 0 0 - 35.00 34.00 38.00 - - 0 - 0.00%
2018-04-27 0 1.750 1.730 1.820 1.750 1.820 185,000 324,700 1.7551 35.00 34.60 36.40 35.00 36.40 9,250 35.103 -3.85%
2018-04-26 0 1.820 1.820 1.910 - - 0 0 - 36.40 36.40 38.20 - - 0 - 0.00%
2018-04-25 0 1.820 1.820 1.930 1.820 1.820 5,000 9,100 1.8200 36.40 36.40 38.60 36.40 36.40 250 36.400 0.00%
2018-04-24 0 1.820 1.820 1.830 1.820 1.830 35,000 63,750 1.8214 36.40 36.40 36.60 36.40 36.60 1,750 36.429 -3.19%
2018-04-23 0 1.880 1.760 1.880 - - 0 0 - 37.60 35.20 37.60 - - 0 - -0.53%
2018-04-20 0 1.890 1.760 1.890 1.890 1.890 25,000 47,250 1.8900 37.80 35.20 37.80 37.80 37.80 1,250 37.800 -0.53%
2018-04-19 0 1.900 1.720 1.900 - - 0 0 - 38.00 34.40 38.00 - - 0 - 0.00%
2018-04-18 0 1.900 1.750 1.930 1.750 1.900 185,000 332,150 1.7954 38.00 35.00 38.60 35.00 38.00 9,250 35.908 -2.56%
2018-04-17 0 1.950 1.800 1.950 1.810 1.950 90,000 174,750 1.9417 39.00 36.00 39.00 36.20 39.00 4,500 38.833 3.17%
2018-04-16 0 1.890 1.780 1.930 1.710 1.920 305,000 573,300 1.8797 37.80 35.60 38.60 34.20 38.40 15,250 37.593 2.16%
2018-04-13 0 1.850 1.650 1.940 - - 0 0 - 37.00 33.00 38.80 - - 0 - 0.00%
2018-04-12 0 1.850 1.660 1.900 - - 0 0 - 37.00 33.20 38.00 - - 0 - 0.00%
2018-04-11 0 1.850 1.660 1.950 - - 0 0 - 37.00 33.20 39.00 - - 0 - 0.00%
2018-04-10 0 1.850 1.660 1.980 - - 0 0 - 37.00 33.20 39.60 - - 0 - 0.00%
2018-04-09 0 1.850 1.620 1.930 - - 0 0 - 37.00 32.40 38.60 - - 0 - 0.00%
2018-04-06 0 1.850 1.730 1.900 - - 0 0 - 37.00 34.60 38.00 - - 0 - 0.00%
2018-04-04 0 1.850 1.690 1.900 - - 0 0 - 37.00 33.80 38.00 - - 0 - 0.00%
2018-04-03 0 1.850 1.700 1.900 1.760 2.000 680,000 1,264,750 1.8599 37.00 34.00 38.00 35.20 40.00 34,000 37.199 -0.54%
2018-03-29 0 1.860 1.730 1.860 1.850 1.870 509,400 952,478 1.8698 37.20 34.60 37.20 37.00 37.40 25,470 37.396 7.51%
2018-03-28 0 1.730 1.700 1.730 1.730 1.730 40,000 69,200 1.7300 34.60 34.00 34.60 34.60 34.60 2,000 34.600 -1.14%
2018-03-27 0 1.750 1.730 1.850 1.750 1.750 15,000 26,250 1.7500 35.00 34.60 37.00 35.00 35.00 750 35.000 0.57%
2018-03-26 0 1.740 1.730 1.880 1.740 1.740 25,000 43,500 1.7400 34.80 34.60 37.60 34.80 34.80 1,250 34.800 -7.45%
2018-03-23 0 1.880 1.730 1.880 1.890 1.890 115,000 217,350 1.8900 37.60 34.60 37.60 37.80 37.80 5,750 37.800 1.62%
2018-03-22 0 1.850 1.740 1.850 1.890 1.900 80,000 151,300 1.8913 37.00 34.80 37.00 37.80 38.00 4,000 37.825 6.94%
2018-03-21 0 1.730 1.730 1.900 - - 5,000 8,650 1.7300 34.60 34.60 38.00 - - 250 34.600 0.58%
2018-03-20 0 1.720 1.720 1.890 1.710 1.710 30,000 51,300 1.7100 34.40 34.40 37.80 34.20 34.20 1,500 34.200 -1.15%
2018-03-19 0 1.740 1.720 1.890 - - 0 0 - 34.80 34.40 37.80 - - 0 - 0.00%
2018-03-16 0 1.740 1.720 1.800 - - 0 0 - 34.80 34.40 36.00 - - 0 - 0.00%
2018-03-15 0 1.740 1.740 1.820 1.740 1.740 35,000 60,900 1.7400 34.80 34.80 36.40 34.80 34.80 1,750 34.800 0.00%
2018-03-14 0 1.740 1.740 1.800 1.720 1.730 35,000 60,450 1.7271 34.80 34.80 36.00 34.40 34.60 1,750 34.543 -2.79%
2018-03-13 0 1.790 1.730 1.850 1.720 1.790 70,000 124,950 1.7850 35.80 34.60 37.00 34.40 35.80 3,500 35.700 0.00%
2018-03-12 0 1.790 1.720 1.790 1.720 1.790 75,000 133,200 1.7760 35.80 34.40 35.80 34.40 35.80 3,750 35.520 4.68%
2018-03-09 0 1.710 1.710 1.800 1.710 1.710 10,000 17,100 1.7100 34.20 34.20 36.00 34.20 34.20 500 34.200 0.00%
2018-03-08 0 1.710 1.700 1.860 - - 0 0 - 34.20 34.00 37.20 - - 0 - 0.00%
2018-03-07 0 1.710 1.700 1.870 - - 0 0 - 34.20 34.00 37.40 - - 0 - 0.00%
2018-03-06 0 1.710 1.710 1.900 1.710 1.850 125,000 214,850 1.7188 34.20 34.20 38.00 34.20 37.00 6,250 34.376 -9.04%
2018-03-05 0 1.880 1.700 1.950 1.880 1.880 30,000 56,400 1.8800 37.60 34.00 39.00 37.60 37.60 1,500 37.600 -5.05%
2018-03-02 0 1.980 1.680 1.980 2.000 2.150 45,000 92,250 2.0500 39.60 33.60 39.60 40.00 43.00 2,250 41.000 1.54%
2018-03-01 0 1.950 1.800 1.950 1.740 1.950 210,000 370,500 1.7643 39.00 36.00 39.00 34.80 39.00 10,500 35.286 11.43%
2018-02-28 0 1.750 1.700 1.800 - - 0 0 - 35.00 34.00 36.00 - - 0 - 0.00%
2018-02-27 0 1.750 1.750 - 1.740 1.750 75,000 131,000 1.7467 35.00 35.00 - 34.80 35.00 3,750 34.933 6.06%
2018-02-26 0 1.650 1.650 1.700 1.650 1.650 55,000 90,750 1.6500 33.00 33.00 34.00 33.00 33.00 2,750 33.000 0.00%
2018-02-23 0 1.650 1.620 1.650 - - 0 0 - 33.00 32.40 33.00 - - 0 - 0.00%
2018-02-22 0 1.650 1.650 1.690 - - 0 0 - 33.00 33.00 33.80 - - 0 - 0.00%
2018-02-21 0 1.650 1.640 1.750 - - 0 0 - 33.00 32.80 35.00 - - 0 - 0.00%
2018-02-20 0 1.650 1.650 1.950 1.650 1.650 10,000 16,500 1.6500 33.00 33.00 39.00 33.00 33.00 500 33.000 -2.94%
2018-02-15 0 1.700 1.510 1.710 1.700 1.700 20,000 34,000 1.7000 34.00 30.20 34.20 34.00 34.00 1,000 34.000 -0.58%
2018-02-14 0 1.710 1.700 1.710 - - 0 0 - 34.20 34.00 34.20 - - 0 - 0.00%
2018-02-13 0 1.710 1.700 1.770 1.710 1.760 50,000 87,750 1.7550 34.20 34.00 35.40 34.20 35.20 2,500 35.100 -4.47%
2018-02-12 0 1.790 1.760 1.790 1.790 1.800 100,000 179,700 1.7970 35.80 35.20 35.80 35.80 36.00 5,000 35.940 -0.56%
2018-02-09 0 1.800 1.600 1.800 - - 0 0 - 36.00 32.00 36.00 - - 0 - 0.00%
2018-02-08 0 1.800 1.790 1.800 1.790 1.800 110,000 197,500 1.7955 36.00 35.80 36.00 35.80 36.00 5,500 35.909 8.43%
2018-02-07 0 1.660 1.620 1.760 1.620 1.660 115,000 188,050 1.6352 33.20 32.40 35.20 32.40 33.20 5,750 32.704 -5.68%
2018-02-06 0 1.760 1.600 1.800 - - 0 0 - 35.20 32.00 36.00 - - 0 - 0.00%
2018-02-05 0 1.760 1.600 1.800 - - 0 0 - 35.20 32.00 36.00 - - 0 - 0.00%
2018-02-02 0 1.760 1.680 1.760 1.760 1.800 85,000 151,200 1.7788 35.20 33.60 35.20 35.20 36.00 4,250 35.576 -2.22%
2018-02-01 0 1.800 1.760 1.820 1.760 1.800 100,000 179,600 1.7960 36.00 35.20 36.40 35.20 36.00 5,000 35.920 2.86%
2018-01-31 0 1.750 1.660 1.770 1.600 1.750 75,000 128,250 1.7100 35.00 33.20 35.40 32.00 35.00 3,750 34.200 -1.13%
2018-01-30 0 1.770 1.770 1.800 1.750 1.800 85,000 151,950 1.7876 35.40 35.40 36.00 35.00 36.00 4,250 35.753 -1.67%
2018-01-29 0 1.800 1.640 1.800 - - 0 0 - 36.00 32.80 36.00 - - 0 - 0.00%
2018-01-26 0 1.800 1.610 1.800 1.750 1.800 170,000 304,850 1.7932 36.00 32.20 36.00 35.00 36.00 8,500 35.865 0.00%
2018-01-25 0 1.800 1.680 1.920 1.590 1.800 490,000 826,200 1.6861 36.00 33.60 38.40 31.80 36.00 24,500 33.722 20.00%
2018-01-24 0 1.500 1.350 1.600 - - 0 0 - 30.00 27.00 32.00 - - 0 - 0.00%
2018-01-23 0 1.500 1.480 1.600 1.500 1.630 220,000 345,050 1.5684 30.00 29.60 32.00 30.00 32.60 11,000 31.368 -7.41%
2018-01-22 0 1.620 1.620 1.720 1.610 1.610 50,000 80,500 1.6100 32.40 32.40 34.40 32.20 32.20 2,500 32.200 -4.14%
2018-01-19 0 1.690 1.500 1.690 - - 0 0 - 33.80 30.00 33.80 - - 0 - 0.00%
2018-01-18 0 1.690 1.600 1.750 - - 0 0 - 33.80 32.00 35.00 - - 0 - 0.00%
2018-01-17 0 1.690 1.500 1.750 1.690 1.690 20,000 33,800 1.6900 33.80 30.00 35.00 33.80 33.80 1,000 33.800 0.00%
2018-01-16 0 1.690 1.330 1.690 1.670 1.700 80,000 135,350 1.6919 33.80 26.60 33.80 33.40 34.00 4,000 33.838 2.42%
2018-01-15 0 1.650 1.650 1.680 - - 0 0 - 33.00 33.00 33.60 - - 0 - 0.00%
2018-01-12 0 1.650 1.400 1.650 1.650 1.650 5,000 8,250 1.6500 33.00 28.00 33.00 33.00 33.00 250 33.000 0.00%
2018-01-11 0 1.650 1.600 1.700 - - 0 0 - 33.00 32.00 34.00 - - 0 - 0.00%
2018-01-10 0 1.650 1.500 1.750 - - 0 0 - 33.00 30.00 35.00 - - 0 - 0.00%
2018-01-09 0 1.650 1.650 1.700 1.650 1.650 20,000 34,000 1.7000 33.00 33.00 34.00 33.00 33.00 1,000 34.000 0.00%
2018-01-08 0 1.650 1.600 1.700 1.650 1.700 15,000 25,200 1.6800 33.00 32.00 34.00 33.00 34.00 750 33.600 0.00%
2018-01-05 0 1.650 1.610 1.700 1.650 1.750 125,000 211,050 1.6884 33.00 32.20 34.00 33.00 35.00 6,250 33.768 -7.82%
2018-01-04 0 1.790 1.650 1.800 1.750 1.810 305,000 548,150 1.7972 35.80 33.00 36.00 35.00 36.20 15,250 35.944 -0.56%
2018-01-03 0 1.800 1.800 1.830 1.800 1.800 145,000 261,000 1.8000 36.00 36.00 36.60 36.00 36.00 7,250 36.000 2.86%
2018-01-02 0 1.750 1.750 1.780 1.750 1.780 115,000 201,400 1.7513 35.00 35.00 35.60 35.00 35.60 5,750 35.026 2.34%
2017-12-29 0 1.710 1.710 1.780 1.650 1.700 20,000 33,250 1.6625 34.20 34.20 35.60 33.00 34.00 1,000 33.250 6.21%
2017-12-28 0 1.610 1.610 1.640 1.400 1.610 70,000 111,050 1.5864 32.20 32.20 32.80 28.00 32.20 3,500 31.729 -1.83%
2017-12-27 0 1.640 1.400 1.650 1.650 1.710 90,000 152,700 1.6967 32.80 28.00 33.00 33.00 34.20 4,500 33.933 -3.53%
2017-12-22 0 1.700 1.650 1.750 1.700 1.710 100,000 170,700 1.7070 34.00 33.00 35.00 34.00 34.20 5,000 34.140 0.00%
2017-12-21 0 1.700 1.600 1.700 1.700 1.700 15,000 25,500 1.7000 34.00 32.00 34.00 34.00 34.00 750 34.000 -2.30%
2017-12-20 0 1.740 1.690 1.740 1.740 1.800 85,000 148,700 1.7494 34.80 33.80 34.80 34.80 36.00 4,250 34.988 2.35%
2017-12-19 0 1.700 1.690 1.750 - - 0 0 - 34.00 33.80 35.00 - - 0 - 0.00%
2017-12-18 0 1.700 1.400 1.780 - - 0 0 - 34.00 28.00 35.60 - - 0 - 0.00%
2017-12-15 0 1.700 1.460 1.790 1.690 1.700 30,000 50,900 1.6967 34.00 29.20 35.80 33.80 34.00 1,500 33.933 0.00%
2017-12-14 0 1.700 1.690 1.790 1.680 1.780 370,000 627,000 1.6946 34.00 33.80 35.80 33.60 35.60 18,500 33.892 0.00%
2017-12-13 0 1.700 1.500 1.750 - - 0 0 - 34.00 30.00 35.00 - - 0 - 0.00%
2017-12-12 0 1.700 1.500 1.700 1.700 1.700 15,000 25,500 1.7000 34.00 30.00 34.00 34.00 34.00 750 34.000 -6.59%
2017-12-11 0 1.820 1.710 1.880 1.820 1.830 105,000 191,800 1.8267 36.40 34.20 37.60 36.40 36.60 5,250 36.533 7.06%
2017-12-08 0 1.700 1.500 1.830 1.700 1.730 250,000 430,750 1.7230 34.00 30.00 36.60 34.00 34.60 12,500 34.460 -0.58%
2017-12-07 0 1.710 1.700 1.780 1.710 1.800 135,000 237,500 1.7593 34.20 34.00 35.60 34.20 36.00 6,750 35.185 -5.00%
2017-12-06 0 1.800 1.780 1.800 1.800 1.830 85,000 154,950 1.8229 36.00 35.60 36.00 36.00 36.60 4,250 36.459 -2.17%
2017-12-05 0 1.840 1.840 2.010 - - 0 0 - 36.80 36.80 40.20 - - 0 - 0.00%
2017-12-04 0 1.840 1.800 1.950 1.840 1.880 20,000 37,200 1.8600 36.80 36.00 39.00 36.80 37.60 1,000 37.200 0.00%
2017-12-01 0 1.840 1.690 1.840 1.720 1.840 95,000 173,600 1.8274 36.80 33.80 36.80 34.40 36.80 4,750 36.547 1.66%
2017-11-30 0 1.810 1.810 1.900 - - 0 0 - 36.20 36.20 38.00 - - 0 - 0.56%
2017-11-29 0 1.800 1.720 1.810 1.800 1.820 135,000 245,250 1.8167 36.00 34.40 36.20 36.00 36.40 6,750 36.333 0.00%
2017-11-28 0 1.800 1.800 1.860 - - 0 0 - 36.00 36.00 37.20 - - 0 - 0.00%
2017-11-27 0 1.800 1.800 1.900 1.710 1.800 45,000 80,550 1.7900 36.00 36.00 38.00 34.20 36.00 2,250 35.800 0.00%
2017-11-24 0 1.800 1.750 1.890 1.800 1.850 10,000 18,250 1.8250 36.00 35.00 37.80 36.00 37.00 500 36.500 -2.70%
2017-11-23 0 1.850 1.610 1.970 1.850 1.850 25,000 46,250 1.8500 37.00 32.20 39.40 37.00 37.00 1,250 37.000 1.09%
2017-11-22 0 1.830 1.940 1.950 1.830 1.950 55,000 103,050 1.8736 36.60 38.80 39.00 36.60 39.00 2,750 37.473 -8.04%
2017-11-21 0 1.990 1.600 1.990 - - 0 0 - 39.80 32.00 39.80 - - 0 - 0.00%
2017-11-20 0 1.990 1.590 1.990 - - 0 0 - 39.80 31.80 39.80 - - 0 - 0.00%
2017-11-17 0 1.990 1.900 2.000 1.990 1.990 20,000 39,800 1.9900 39.80 38.00 40.00 39.80 39.80 1,000 39.800 0.00%
2017-11-16 0 1.990 1.790 2.000 - - 0 0 - 39.80 35.80 40.00 - - 0 - 0.00%
2017-11-15 0 1.990 1.900 2.000 1.900 1.990 95,000 182,700 1.9232 39.80 38.00 40.00 38.00 39.80 4,750 38.463 0.00%
2017-11-14 0 1.990 1.920 2.030 1.990 2.200 70,000 141,200 2.0171 39.80 38.40 40.60 39.80 44.00 3,500 40.343 0.51%
2017-11-13 0 1.980 1.910 2.070 1.970 2.000 530,000 1,052,500 1.9858 39.60 38.20 41.40 39.40 40.00 26,500 39.717 -1.00%
2017-11-10 0 2.000 1.980 2.000 2.000 2.010 15,000 30,050 2.0033 40.00 39.60 40.00 40.00 40.20 750 40.067 -0.50%
2017-11-09 0 2.010 2.010 2.050 2.000 2.300 515,000 1,074,150 2.0857 40.20 40.20 41.00 40.00 46.00 25,750 41.715 1.01%
2017-11-08 0 1.990 1.990 2.000 1.990 2.000 630,000 1,253,800 1.9902 39.80 39.80 40.00 39.80 40.00 31,500 39.803 0.00%
2017-11-07 0 1.990 1.850 1.990 1.990 1.990 1,010,000 2,009,900 1.9900 39.80 37.00 39.80 39.80 39.80 50,500 39.800 0.00%
2017-11-06 0 1.990 1.850 2.000 - - 0 0 - 39.80 37.00 40.00 - - 0 - 0.00%
2017-11-03 0 1.990 1.850 2.000 - - 0 0 - 39.80 37.00 40.00 - - 0 - 0.00%
2017-11-02 0 1.990 1.860 1.990 - - 0 0 - 39.80 37.20 39.80 - - 0 - -0.50%
2017-11-01 0 2.000 1.700 2.000 2.000 2.000 50,000 100,000 2.0000 40.00 34.00 40.00 40.00 40.00 2,500 40.000 6.38%
2017-10-31 0 1.880 1.880 1.920 - - 0 0 - 37.60 37.60 38.40 - - 0 - 1.08%
2017-10-30 0 1.860 1.810 1.860 1.860 1.860 10,000 18,600 1.8600 37.20 36.20 37.20 37.20 37.20 500 37.200 0.00%
2017-10-27 0 1.860 1.860 1.970 1.860 1.860 25,000 46,500 1.8600 37.20 37.20 39.40 37.20 37.20 1,250 37.200 0.00%
2017-10-26 0 1.860 1.810 2.050 - - 0 0 - 37.20 36.20 41.00 - - 0 - 0.00%
2017-10-25 0 1.860 1.860 1.900 1.850 1.850 10,000 18,500 1.8500 37.20 37.20 38.00 37.00 37.00 500 37.000 -2.11%
2017-10-24 0 1.900 1.870 2.140 1.870 1.900 140,000 263,250 1.8804 38.00 37.40 42.80 37.40 38.00 7,000 37.607 0.00%
2017-10-23 0 1.900 1.880 1.900 1.920 1.930 80,000 153,900 1.9238 38.00 37.60 38.00 38.40 38.60 4,000 38.475 -1.04%
2017-10-20 0 1.920 1.920 2.000 - - 0 0 - 38.40 38.40 40.00 - - 0 - 0.52%
2017-10-19 0 1.910 1.900 1.950 1.910 1.950 185,000 359,750 1.9446 38.20 38.00 39.00 38.20 39.00 9,250 38.892 -2.05%
2017-10-18 0 1.950 1.910 1.950 - - 0 0 - 39.00 38.20 39.00 - - 0 - 0.00%
2017-10-17 0 1.950 1.920 2.000 1.920 1.970 170,000 332,750 1.9574 39.00 38.40 40.00 38.40 39.40 8,500 39.147 -3.94%
2017-10-16 0 2.030 1.970 2.050 1.890 2.100 10,000 19,950 1.9950 40.60 39.40 41.00 37.80 42.00 500 39.900 3.57%
2017-10-13 0 1.960 1.960 2.080 1.960 1.960 10,000 19,600 1.9600 39.20 39.20 41.60 39.20 39.20 500 39.200 -2.00%
2017-10-12 0 2.000 1.980 2.080 1.970 2.000 95,000 188,650 1.9858 40.00 39.60 41.60 39.40 40.00 4,750 39.716 6.95%
2017-10-11 0 1.870 1.870 1.990 1.850 2.030 80,000 158,850 1.9856 37.40 37.40 39.80 37.00 40.60 4,000 39.713 -13.02%
2017-10-10 0 2.150 2.020 2.150 2.030 2.180 3,180,000 6,755,600 2.1244 43.00 40.40 43.00 40.60 43.60 159,000 42.488 9.14%
2017-10-09 0 1.970 1.950 1.970 1.940 1.970 100,000 195,550 1.9555 39.40 39.00 39.40 38.80 39.40 5,000 39.110 1.03%
2017-10-06 0 1.950 1.920 2.000 1.940 1.950 95,200 185,188 1.9453 39.00 38.40 40.00 38.80 39.00 4,760 38.905 0.00%
2017-10-04 0 1.950 1.920 2.000 1.950 1.990 2,165,000 4,262,800 1.9690 39.00 38.40 40.00 39.00 39.80 108,250 39.379 -0.51%
2017-10-03 0 1.960 1.950 2.050 1.950 1.960 15,000 29,300 1.9533 39.20 39.00 41.00 39.00 39.20 750 39.067 0.51%
2017-09-29 0 1.950 1.950 2.050 1.940 1.960 115,000 224,100 1.9487 39.00 39.00 41.00 38.80 39.20 5,750 38.974 -0.51%
2017-09-28 0 1.960 1.950 2.000 - - 0 0 - 39.20 39.00 40.00 - - 0 - 0.00%
2017-09-27 0 1.960 1.960 2.020 1.960 1.960 50,000 98,000 1.9600 39.20 39.20 40.40 39.20 39.20 2,500 39.200 -2.97%
2017-09-26 0 2.020 1.950 2.020 - - 20,000 41,000 2.0500 40.40 39.00 40.40 - - 1,000 41.000 0.00%
2017-09-25 0 2.020 1.930 2.020 1.920 2.020 1,280,000 2,538,500 1.9832 40.40 38.60 40.40 38.40 40.40 64,000 39.664 1.51%
2017-09-22 0 1.990 1.940 1.990 1.990 2.000 130,000 259,200 1.9938 39.80 38.80 39.80 39.80 40.00 6,500 39.877 4.19%
2017-09-21 0 1.910 1.910 2.000 1.890 1.910 200,000 380,850 1.9043 38.20 38.20 40.00 37.80 38.20 10,000 38.085 0.53%
2017-09-20 0 1.900 1.880 1.990 - - 0 0 - 38.00 37.60 39.80 - - 0 - 0.00%
2017-09-19 0 1.900 1.900 2.000 1.900 2.050 595,000 1,172,700 1.9709 38.00 38.00 40.00 38.00 41.00 29,750 39.418 -5.00%
2017-09-18 0 2.000 1.880 2.030 1.880 2.000 335,000 664,200 1.9827 40.00 37.60 40.60 37.60 40.00 16,750 39.654 6.38%
2017-09-15 0 1.880 1.880 1.990 1.870 1.990 125,000 242,250 1.9380 37.60 37.60 39.80 37.40 39.80 6,250 38.760 -6.00%
2017-09-14 0 2.000 1.860 2.000 1.800 2.000 240,000 468,100 1.9504 40.00 37.20 40.00 36.00 40.00 12,000 39.008 1.01%
2017-09-13 0 1.980 1.600 1.980 1.980 1.980 40,000 79,200 1.9800 39.60 32.00 39.60 39.60 39.60 2,000 39.600 0.00%
2017-09-12 0 1.980 1.850 1.990 1.980 1.990 125,000 248,700 1.9896 39.60 37.00 39.80 39.60 39.80 6,250 39.792 -0.50%
2017-09-11 0 1.990 1.860 1.990 1.980 2.000 270,000 536,000 1.9852 39.80 37.20 39.80 39.60 40.00 13,500 39.704 0.00%
2017-09-08 0 1.990 1.880 1.990 1.990 1.990 160,000 318,400 1.9900 39.80 37.60 39.80 39.80 39.80 8,000 39.800 0.00%
2017-09-07 0 1.990 1.850 2.000 - - 0 0 - 39.80 37.00 40.00 - - 0 - 0.00%
2017-09-06 0 1.990 1.860 1.990 1.850 2.040 190,000 361,050 1.9003 39.80 37.20 39.80 37.00 40.80 9,500 38.005 7.57%
2017-09-05 0 1.850 1.850 1.950 1.680 1.850 145,000 262,750 1.8121 37.00 37.00 39.00 33.60 37.00 7,250 36.241 10.78%
2017-09-04 0 1.670 1.670 1.760 1.610 1.650 15,000 24,550 1.6367 33.40 33.40 35.20 32.20 33.00 750 32.733 -12.11%
2017-09-01 0 1.900 1.800 1.900 1.850 1.900 225,000 424,650 1.8873 38.00 36.00 38.00 37.00 38.00 11,250 37.747 0.00%
2017-08-31 0 1.900 1.860 1.950 1.800 1.900 195,000 360,300 1.8477 38.00 37.20 39.00 36.00 38.00 9,750 36.954 2.15%
2017-08-30 0 1.860 1.800 1.860 1.850 1.860 25,000 46,450 1.8580 37.20 36.00 37.20 37.00 37.20 1,250 37.160 0.00%
2017-08-29 0 1.860 1.800 1.900 1.860 1.900 125,000 233,100 1.8648 37.20 36.00 38.00 37.20 38.00 6,250 37.296 0.00%
2017-08-28 0 1.860 1.860 1.900 1.860 1.900 275,000 521,500 1.8964 37.20 37.20 38.00 37.20 38.00 13,750 37.927 -2.11%
2017-08-25 0 1.900 1.890 1.900 1.900 1.960 70,000 135,100 1.9300 38.00 37.80 38.00 38.00 39.20 3,500 38.600 -3.06%
2017-08-24 0 1.960 1.880 1.960 1.940 1.980 80,000 156,600 1.9575 39.20 37.60 39.20 38.80 39.60 4,000 39.150 0.51%
2017-08-22 0 1.950 1.930 1.950 1.950 2.000 100,000 197,500 1.9750 39.00 38.60 39.00 39.00 40.00 5,000 39.500 0.00%
2017-08-21 0 1.950 1.930 1.950 1.950 2.040 1,285,000 2,602,850 2.0256 39.00 38.60 39.00 39.00 40.80 64,250 40.511 -2.50%
2017-08-18 0 2.000 1.930 2.020 1.960 2.090 5,145,000 10,440,800 2.0293 40.00 38.60 40.40 39.20 41.80 257,250 40.586 1.01%
2017-08-17 0 1.980 1.880 2.020 1.900 2.000 2,150,000 4,111,600 1.9124 39.60 37.60 40.40 38.00 40.00 107,500 38.247 -1.00%
2017-08-16 0 2.000 1.890 2.060 1.960 2.100 2,160,000 4,525,850 2.0953 40.00 37.80 41.20 39.20 42.00 108,000 41.906 0.00%
2017-08-15 0 2.000 1.850 2.000 1.900 2.000 105,000 207,250 1.9738 40.00 37.00 40.00 38.00 40.00 5,250 39.476 2.56%
2017-08-14 0 1.950 1.850 1.950 - - 0 0 - 39.00 37.00 39.00 - - 0 - 0.00%
2017-08-11 0 1.950 1.880 2.010 1.840 2.000 355,000 682,050 1.9213 39.00 37.60 40.20 36.80 40.00 17,750 38.425 2.63%
2017-08-10 0 1.900 1.870 1.990 1.890 1.970 60,000 115,200 1.9200 38.00 37.40 39.80 37.80 39.40 3,000 38.400 -1.55%
2017-08-09 0 1.930 1.930 2.080 1.900 2.050 155,000 301,050 1.9423 38.60 38.60 41.60 38.00 41.00 7,750 38.845 1.58%
2017-08-08 0 1.900 1.900 1.950 1.900 2.100 1,120,000 2,191,200 1.9564 38.00 38.00 39.00 38.00 42.00 56,000 39.129 -5.94%
2017-08-07 0 2.020 2.020 2.170 2.020 2.020 5,000 10,100 2.0200 40.40 40.40 43.40 40.40 40.40 250 40.400 0.00%
2017-08-04 0 2.020 2.020 2.170 1.950 2.100 665,000 1,339,300 2.0140 40.40 40.40 43.40 39.00 42.00 33,250 40.280 -7.34%
2017-08-03 0 2.180 2.100 2.250 2.180 2.280 155,000 344,100 2.2200 43.60 42.00 45.00 43.60 45.60 7,750 44.400 -2.68%
2017-08-02 0 2.240 2.130 2.240 2.100 2.250 175,000 380,150 2.1723 44.80 42.60 44.80 42.00 45.00 8,750 43.446 6.67%
2017-08-01 0 2.100 2.100 2.140 2.050 2.150 95,000 202,450 2.1311 42.00 42.00 42.80 41.00 43.00 4,750 42.621 9.95%
2017-07-31 0 1.910 1.910 2.370 1.900 1.910 75,000 143,050 1.9073 38.20 38.20 47.40 38.00 38.20 3,750 38.147 -3.05%
2017-07-28 0 1.970 1.970 2.100 1.970 1.970 10,000 19,700 1.9700 39.40 39.40 42.00 39.40 39.40 500 39.400 -3.90%
2017-07-27 0 2.050 2.000 2.100 2.050 2.160 20,000 42,300 2.1150 41.00 40.00 42.00 41.00 43.20 1,000 42.300 -4.65%
2017-07-26 0 2.150 2.150 2.160 2.150 2.200 160,000 346,000 2.1625 43.00 43.00 43.20 43.00 44.00 8,000 43.250 2.38%
2017-07-25 0 2.100 2.000 2.100 - - 0 0 - 42.00 40.00 42.00 - - 0 - 0.00%
2017-07-24 0 2.100 1.900 2.100 2.120 2.120 10,000 21,200 2.1200 42.00 38.00 42.00 42.40 42.40 500 42.400 -2.33%
2017-07-21 0 2.150 2.000 2.150 1.890 2.300 575,000 1,146,400 1.9937 43.00 40.00 43.00 37.80 46.00 28,750 39.875 13.76%
2017-07-20 0 1.890 1.890 2.000 1.890 1.960 90,000 172,100 1.9122 37.80 37.80 40.00 37.80 39.20 4,500 38.244 -3.57%
2017-07-19 0 1.960 1.910 1.960 1.870 2.300 400,000 786,800 1.9670 39.20 38.20 39.20 37.40 46.00 20,000 39.340 4.81%
2017-07-18 0 1.870 1.870 1.900 1.860 2.000 500,000 956,600 1.9132 37.40 37.40 38.00 37.20 40.00 25,000 38.264 -6.50%
2017-07-17 0 2.000 1.990 2.000 2.000 2.270 730,000 1,491,550 2.0432 40.00 39.80 40.00 40.00 45.40 36,500 40.864 -5.66%
2017-07-14 0 2.120 2.100 2.120 2.120 2.220 265,000 573,250 2.1632 42.40 42.00 42.40 42.40 44.40 13,250 43.264 -4.93%
2017-07-13 0 2.230 2.230 2.280 2.230 2.290 100,000 223,950 2.2395 44.60 44.60 45.60 44.60 45.80 5,000 44.790 -2.62%
2017-07-12 0 2.290 2.290 2.320 2.290 2.290 25,000 57,250 2.2900 45.80 45.80 46.40 45.80 45.80 1,250 45.800 0.00%
2017-07-11 0 2.290 2.290 2.420 2.290 2.310 55,000 126,150 2.2936 45.80 45.80 48.40 45.80 46.20 2,750 45.873 -0.87%
2017-07-10 0 2.310 2.310 2.460 2.310 2.460 120,000 292,200 2.4350 46.20 46.20 49.20 46.20 49.20 6,000 48.700 -6.48%
2017-07-07 0 2.470 2.470 2.500 2.430 2.450 125,000 305,950 2.4476 49.40 49.40 50.00 48.60 49.00 6,250 48.952 4.66%
2017-07-06 0 2.360 2.230 2.460 - - 0 0 - 47.20 44.60 49.20 - - 0 - 0.00%
2017-07-05 0 2.360 2.300 2.380 2.360 2.380 30,000 70,950 2.3650 47.20 46.00 47.60 47.20 47.60 1,500 47.300 -0.84%
2017-07-04 0 2.380 2.320 2.440 2.320 2.380 50,000 118,050 2.3610 47.60 46.40 48.80 46.40 47.60 2,500 47.220 3.03%
2017-07-03 0 2.310 2.310 2.460 - - 0 0 - 46.20 46.20 49.20 - - 0 - 0.00%
2017-06-30 0 2.310 2.310 2.320 2.280 2.400 790,000 1,831,050 2.3178 46.20 46.20 46.40 45.60 48.00 39,500 46.356 -7.60%
2017-06-29 0 2.500 2.420 2.500 2.520 2.520 5,000 12,600 2.5200 50.00 48.40 50.00 50.40 50.40 250 50.400 5.49%
2017-06-28 0 2.370 2.370 2.470 2.120 2.520 1,245,000 2,931,650 2.3547 47.40 47.40 49.40 42.40 50.40 62,250 47.095 -8.49%
2017-06-27 0 2.590 2.550 2.590 2.460 2.590 380,000 953,500 2.5092 51.80 51.00 51.80 49.20 51.80 19,000 50.184 0.00%
2017-06-26 0 2.590 2.580 2.600 2.500 2.590 195,000 493,900 2.5328 51.80 51.60 52.00 50.00 51.80 9,750 50.656 2.78%
2017-06-23 0 2.520 2.480 2.530 2.450 2.710 1,170,000 3,022,050 2.5829 50.40 49.60 50.60 49.00 54.20 58,500 51.659 -7.01%
2017-06-22 0 2.710 2.700 2.800 2.700 2.820 515,000 1,416,050 2.7496 54.20 54.00 56.00 54.00 56.40 25,750 54.992 -3.90%
2017-06-21 0 2.820 2.770 2.830 2.780 2.820 70,000 195,800 2.7971 56.40 55.40 56.60 55.60 56.40 3,500 55.943 -0.70%
2017-06-20 0 2.840 2.790 2.840 2.760 2.850 670,000 1,877,300 2.8019 56.80 55.80 56.80 55.20 57.00 33,500 56.039 1.79%
2017-06-19 0 2.790 2.760 2.790 2.750 2.880 1,080,000 3,048,000 2.8222 55.80 55.20 55.80 55.00 57.60 54,000 56.444 -1.76%
2017-06-16 0 2.840 2.800 2.850 2.750 2.890 2,125,000 6,007,200 2.8269 56.80 56.00 57.00 55.00 57.80 106,250 56.538 1.43%
2017-06-15 0 2.800 2.750 2.830 2.500 2.950 3,100,000 8,645,450 2.7889 56.00 55.00 56.60 50.00 59.00 155,000 55.777 14.29%
2017-06-14 0 2.450 2.450 2.520 2.430 2.500 4,465,000 11,079,800 2.4815 49.00 49.00 50.40 48.60 50.00 223,250 49.630 -2.00%
2017-06-13 0 2.500 2.500 2.510 2.210 2.560 8,565,000 21,225,800 2.4782 50.00 50.00 50.20 44.20 51.20 428,250 49.564 8.23%
2017-06-12 0 2.310 2.310 2.370 1.990 2.350 9,010,000 19,412,550 2.1546 46.20 46.20 47.40 39.80 47.00 450,500 43.091 15.50%
2017-06-09 0 2.000 1.930 2.030 1.820 2.070 600,000 1,133,750 1.8896 40.00 38.60 40.60 36.40 41.40 30,000 37.792 11.11%
2017-06-08 0 1.800 1.800 1.820 1.800 1.950 920,000 1,699,600 1.8474 36.00 36.00 36.40 36.00 39.00 46,000 36.948 -4.76%
2017-06-07 0 1.890 1.890 1.900 1.600 2.260 5,765,000 10,391,750 1.8026 37.80 37.80 38.00 32.00 45.20 288,250 36.051 -18.18%
2017-06-06 0 2.310 2.300 2.370 2.310 2.380 260,000 607,100 2.3350 46.20 46.00 47.40 46.20 47.60 13,000 46.700 -3.35%
2017-06-05 0 2.390 2.390 2.410 2.370 2.470 665,000 1,600,750 2.4071 47.80 47.80 48.20 47.40 49.40 33,250 48.143 -0.83%
2017-06-02 0 2.410 2.400 2.430 2.350 2.690 1,670,000 4,074,850 2.4400 48.20 48.00 48.60 47.00 53.80 83,500 48.801 -9.40%
2017-06-01 0 2.660 2.610 2.680 2.600 2.860 630,000 1,688,050 2.6794 53.20 52.20 53.60 52.00 57.20 31,500 53.589 -2.21%
2017-05-31 0 2.720 2.720 2.850 2.720 2.950 670,000 1,871,150 2.7928 54.40 54.40 57.00 54.40 59.00 33,500 55.855 -6.21%
2017-05-29 0 2.900 2.850 2.900 2.930 2.960 110,000 324,800 2.9527 58.00 57.00 58.00 58.60 59.20 5,500 59.055 0.69%
2017-05-26 0 2.880 2.880 2.930 2.680 3.050 1,730,000 4,949,200 2.8608 57.60 57.60 58.60 53.60 61.00 86,500 57.216 4.73%
2017-05-25 0 2.750 2.700 2.800 2.630 2.900 745,000 2,048,950 2.7503 55.00 54.00 56.00 52.60 58.00 37,250 55.005 4.96%
2017-05-24 0 2.620 2.550 2.620 2.500 2.620 355,000 911,700 2.5682 52.40 51.00 52.40 50.00 52.40 17,750 51.363 3.56%
2017-05-23 0 2.530 2.420 2.560 2.250 2.530 51,375,000 125,796,450 2.4486 50.60 48.40 51.20 45.00 50.60 2,568,750 48.972 0.40%
2017-05-22 0 2.520 2.490 2.560 2.460 2.620 835,000 2,134,000 2.5557 50.40 49.80 51.20 49.20 52.40 41,750 51.114 2.86%
2017-05-19 0 2.450 2.420 2.450 2.410 2.700 1,780,000 4,537,700 2.5493 49.00 48.40 49.00 48.20 54.00 89,000 50.985 0.00%
2017-05-18 0 2.450 2.430 2.480 2.190 2.450 2,275,000 5,257,850 2.3111 49.00 48.60 49.60 43.80 49.00 113,750 46.223 9.87%
2017-05-17 0 2.230 2.160 2.230 2.200 2.230 160,000 354,750 2.2172 44.60 43.20 44.60 44.00 44.60 8,000 44.344 0.00%
2017-05-16 0 2.230 2.200 2.240 2.200 2.250 245,000 546,900 2.2322 44.60 44.00 44.80 44.00 45.00 12,250 44.645 1.83%
2017-05-15 0 2.190 2.160 2.200 2.190 2.210 40,000 87,900 2.1975 43.80 43.20 44.00 43.80 44.20 2,000 43.950 -2.67%
2017-05-12 0 2.250 2.170 2.250 2.100 2.330 70,000 151,700 2.1671 45.00 43.40 45.00 42.00 46.60 3,500 43.343 2.27%
2017-05-11 0 2.200 2.200 2.260 2.200 2.260 100,000 222,800 2.2280 44.00 44.00 45.20 44.00 45.20 5,000 44.560 -1.35%
2017-05-10 0 2.230 2.230 2.290 2.230 2.300 85,000 190,800 2.2447 44.60 44.60 45.80 44.60 46.00 4,250 44.894 -3.04%
2017-05-09 0 2.300 2.300 2.370 2.270 2.530 1,470,000 3,520,000 2.3946 46.00 46.00 47.40 45.40 50.60 73,500 47.891 3.60%
2017-05-08 0 2.220 2.200 2.220 2.080 2.240 785,000 1,716,350 2.1864 44.40 44.00 44.40 41.60 44.80 39,250 43.729 4.23%
2017-05-05 0 2.130 2.080 2.130 2.130 2.150 260,000 558,300 2.1473 42.60 41.60 42.60 42.60 43.00 13,000 42.946 0.00%
2017-05-04 0 2.130 2.050 2.130 2.010 2.130 1,190,000 2,442,550 2.0526 42.60 41.00 42.60 40.20 42.60 59,500 41.051 -0.93%
2017-05-02 0 2.150 2.060 2.150 2.150 2.150 80,000 171,800 2.1475 43.00 41.20 43.00 43.00 43.00 4,000 42.950 5.39%
2017-04-28 0 2.040 2.040 2.130 2.010 2.180 660,000 1,375,350 2.0839 40.80 40.80 42.60 40.20 43.60 33,000 41.677 -6.42%
2017-04-27 0 2.180 2.090 2.180 2.090 2.350 1,225,000 2,690,500 2.1963 43.60 41.80 43.60 41.80 47.00 61,250 43.927 -2.68%
2017-04-26 0 2.240 2.200 2.240 2.200 2.370 715,000 1,615,600 2.2596 44.80 44.00 44.80 44.00 47.40 35,750 45.192 -1.32%
2017-04-25 0 2.270 2.250 2.270 2.160 2.400 975,000 2,196,600 2.2529 45.40 45.00 45.40 43.20 48.00 48,750 45.058 4.13%
2017-04-24 0 2.180 2.180 2.230 2.000 2.290 1,695,000 3,743,050 2.2083 43.60 43.60 44.60 40.00 45.80 84,750 44.166 3.81%
2017-04-21 0 2.100 2.020 2.100 1.980 2.200 380,000 777,650 2.0464 42.00 40.40 42.00 39.60 44.00 19,000 40.929 3.45%
2017-04-20 0 2.030 1.990 2.030 1.940 2.090 190,000 375,050 1.9739 40.60 39.80 40.60 38.80 41.80 9,500 39.479 -1.46%
2017-04-19 0 2.060 1.990 2.060 1.990 2.090 285,000 585,900 2.0558 41.20 39.80 41.20 39.80 41.80 14,250 41.116 -1.44%
2017-04-18 0 2.090 2.010 2.090 2.010 2.290 1,470,000 3,042,700 2.0699 41.80 40.20 41.80 40.20 45.80 73,500 41.397 -0.48%
2017-04-13 0 2.100 2.050 2.100 2.050 2.220 1,140,000 2,424,050 2.1264 42.00 41.00 42.00 41.00 44.40 57,000 42.527 1.94%
2017-04-12 0 2.060 2.020 2.070 2.040 2.210 3,345,000 7,084,700 2.1180 41.20 40.40 41.40 40.80 44.20 167,250 42.360 -5.50%
2017-04-11 0 2.180 2.200 2.220 1.900 2.240 6,105,001 12,861,601 2.1067 43.60 44.00 44.40 38.00 44.80 305,250 42.135 13.54%
2017-04-10 0 1.920 1.930 1.940 1.550 2.040 4,685,000 8,638,700 1.8439 38.40 38.60 38.80 31.00 40.80 234,250 36.878 23.08%
2017-04-07 0 1.560 1.560 1.620 1.450 1.640 3,395,000 5,254,750 1.5478 31.20 31.20 32.40 29.00 32.80 169,750 30.956 -8.24%
2017-04-06 0 1.700 1.630 1.700 1.550 1.750 9,365,000 11,087,000 1.1839 34.00 32.60 34.00 31.00 35.00 468,250 23.678 6.92%
2017-04-05 0 1.590 1.550 1.590 1.550 1.600 430,000 673,400 1.5660 31.80 31.00 31.80 31.00 32.00 21,500 31.321 -0.62%
2017-04-03 0 1.600 1.560 1.600 1.530 1.600 2,735,000 4,261,100 1.5580 32.00 31.20 32.00 30.60 32.00 136,750 31.160 3.23%
2017-03-31 0 1.550 1.530 1.550 1.530 1.670 1,410,000 2,211,300 1.5683 31.00 30.60 31.00 30.60 33.40 70,500 31.366 -1.90%
2017-03-30 0 1.580 1.540 1.580 1.530 1.640 3,380,000 5,289,000 1.5648 31.60 30.80 31.60 30.60 32.80 169,000 31.296 -2.47%
2017-03-29 0 1.620 1.580 1.620 1.550 1.700 3,840,000 6,227,300 1.6217 32.40 31.60 32.40 31.00 34.00 192,000 32.434 -0.61%
2017-03-28 0 1.630 1.610 1.640 1.560 1.750 3,070,000 5,024,450 1.6366 32.60 32.20 32.80 31.20 35.00 153,500 32.733 -4.12%
2017-03-27 0 1.700 1.690 1.700 1.530 1.700 1,900,000 3,088,050 1.6253 34.00 33.80 34.00 30.60 34.00 95,000 32.506 2.41%
2017-03-24 0 1.660 1.660 1.670 1.580 1.750 7,345,000 12,190,350 1.6597 33.20 33.20 33.40 31.60 35.00 367,250 33.194 -6.74%
2017-03-23 0 1.780 1.780 1.790 1.610 1.790 14,855,001 25,662,401 1.7275 35.60 35.60 35.80 32.20 35.80 742,750 34.551 16.34%
2017-03-22 0 1.530 1.530 1.540 1.160 1.550 6,630,000 9,364,650 1.4125 30.60 30.60 30.80 23.20 31.00 331,500 28.249 39.09%
2017-03-21 0 1.100 1.070 1.110 1.030 1.120 470,000 497,250 1.0580 22.00 21.40 22.20 20.60 22.40 23,500 21.160 6.80%
2017-03-20 0 1.030 1.030 1.050 0.980 1.160 2,605,000 2,710,350 1.0404 20.60 20.60 21.00 19.60 23.20 130,250 20.809 -11.21%
2017-03-17 0 1.160 1.160 1.180 1.160 1.220 380,000 451,250 1.1875 23.20 23.20 23.60 23.20 24.40 19,000 23.750 -2.52%
2017-03-16 0 1.190 1.180 1.190 1.160 1.190 285,000 333,850 1.1714 23.80 23.60 23.80 23.20 23.80 14,250 23.428 1.71%
2017-03-15 0 1.170 1.160 1.180 1.150 1.190 1,015,000 1,193,550 1.1759 23.40 23.20 23.60 23.00 23.80 50,750 23.518 0.00%
2017-03-14 0 1.170 1.160 1.180 1.170 1.180 660,000 775,400 1.1748 23.40 23.20 23.60 23.40 23.60 33,000 23.497 -0.85%
2017-03-13 0 1.180 1.170 1.180 1.180 1.190 870,000 1,027,700 1.1813 23.60 23.40 23.60 23.60 23.80 43,500 23.625 -0.84%
2017-03-10 0 1.190 1.190 1.200 1.190 1.200 370,000 442,150 1.1950 23.80 23.80 24.00 23.80 24.00 18,500 23.900 -2.46%
2017-03-09 0 1.220 1.220 1.240 1.220 1.230 370,000 452,700 1.2235 24.40 24.40 24.80 24.40 24.60 18,500 24.470 0.00%
2017-03-08 0 1.220 1.210 1.220 1.210 1.240 290,000 356,450 1.2291 24.40 24.20 24.40 24.20 24.80 14,500 24.583 -1.61%
2017-03-07 0 1.240 1.240 1.250 1.210 1.250 485,000 601,400 1.2400 24.80 24.80 25.00 24.20 25.00 24,250 24.800 2.48%
2017-03-06 0 1.210 1.210 1.230 1.190 1.210 635,000 758,800 1.1950 24.20 24.20 24.60 23.80 24.20 31,750 23.899 1.68%
2017-03-03 0 1.190 1.190 1.200 1.170 1.200 225,000 268,800 1.1947 23.80 23.80 24.00 23.40 24.00 11,250 23.893 0.85%
2017-03-02 0 1.180 1.180 1.190 1.180 1.190 155,000 184,400 1.1897 23.60 23.60 23.80 23.60 23.80 7,750 23.794 -0.84%
2017-03-01 0 1.190 1.190 1.200 1.180 1.200 510,000 608,500 1.1931 23.80 23.80 24.00 23.60 24.00 25,500 23.863 0.85%
2017-02-28 0 1.180 1.180 1.190 1.160 1.190 1,025,000 1,205,600 1.1762 23.60 23.60 23.80 23.20 23.80 51,250 23.524 -0.84%
2017-02-27 0 1.190 1.180 1.190 1.160 1.240 2,250,000 2,690,050 1.1956 23.80 23.60 23.80 23.20 24.80 112,500 23.912 -4.03%
2017-02-24 0 1.240 1.220 1.240 1.220 1.250 950,000 1,164,950 1.2263 24.80 24.40 24.80 24.40 25.00 47,500 24.525 -1.59%
2017-02-23 0 1.260 1.250 1.260 1.240 1.260 395,000 495,750 1.2551 25.20 25.00 25.20 24.80 25.20 19,750 25.101 0.80%
2017-02-22 0 1.250 1.230 1.250 1.220 1.260 620,000 764,500 1.2331 25.00 24.60 25.00 24.40 25.20 31,000 24.661 0.00%
2017-02-21 0 1.250 1.250 1.270 1.250 1.320 545,000 700,150 1.2847 25.00 25.00 25.40 25.00 26.40 27,250 25.694 1.63%
2017-02-20 0 1.230 1.230 1.250 1.230 1.230 50,000 61,500 1.2300 24.60 24.60 25.00 24.60 24.60 2,500 24.600 0.00%
2017-02-17 0 1.230 1.230 1.240 1.230 1.260 365,000 454,400 1.2449 24.60 24.60 24.80 24.60 25.20 18,250 24.899 -2.38%
2017-02-16 0 1.260 1.260 1.270 1.210 1.270 460,000 574,900 1.2498 25.20 25.20 25.40 24.20 25.40 23,000 24.996 4.13%
2017-02-15 0 1.210 1.200 1.250 1.200 1.340 2,180,000 2,742,250 1.2579 24.20 24.00 25.00 24.00 26.80 109,000 25.158 -10.37%
2017-02-14 0 1.350 1.350 1.380 1.340 1.350 45,000 60,600 1.3467 27.00 27.00 27.60 26.80 27.00 2,250 26.933 0.75%
2017-02-13 0 1.340 1.340 1.350 1.340 1.380 825,000 1,121,550 1.3595 26.80 26.80 27.00 26.80 27.60 41,250 27.189 0.00%
2017-02-10 0 1.340 1.340 1.360 1.340 1.530 2,600,000 3,637,150 1.3989 26.80 26.80 27.20 26.80 30.60 130,000 27.978 -7.59%
2017-02-09 0 1.450 1.420 1.500 1.340 1.500 2,250,000 3,154,400 1.4020 29.00 28.40 30.00 26.80 30.00 112,500 28.039 8.21%
2017-02-08 0 1.340 1.340 1.370 1.250 1.390 3,310,000 4,409,700 1.3322 26.80 26.80 27.40 25.00 27.80 165,500 26.645 6.35%
2017-02-07 0 1.260 1.250 1.260 1.230 1.270 1,570,000 1,967,200 1.2530 25.20 25.00 25.20 24.60 25.40 78,500 25.060 2.44%
2017-02-06 0 1.230 1.230 1.260 1.230 1.280 515,000 646,050 1.2545 24.60 24.60 25.20 24.60 25.60 25,750 25.089 -3.15%
2017-02-03 0 1.270 1.260 1.280 1.230 1.280 1,722,800 2,166,172 1.2574 25.40 25.20 25.60 24.60 25.60 86,140 25.147 4.10%
2017-02-02 0 1.220 1.210 1.250 1.210 1.220 480,000 583,950 1.2166 24.40 24.20 25.00 24.20 24.40 24,000 24.331 0.83%
2017-02-01 0 1.210 1.200 1.210 1.200 1.220 405,000 489,100 1.2077 24.20 24.00 24.20 24.00 24.40 20,250 24.153 0.00%
2017-01-27 0 1.210 1.200 1.220 1.200 1.250 285,000 350,200 1.2288 24.20 24.00 24.40 24.00 25.00 14,250 24.575 -1.63%
2017-01-26 0 1.230 1.230 1.240 1.160 1.330 6,520,000 8,011,000 1.2287 24.60 24.60 24.80 23.20 26.60 326,000 24.574 6.03%
2017-01-25 0 1.160 1.160 1.170 1.160 1.170 1,345,000 1,568,600 1.1662 23.20 23.20 23.40 23.20 23.40 67,250 23.325 -0.85%
2017-01-24 0 1.170 1.160 1.170 1.160 1.170 1,550,000 1,805,100 1.1646 23.40 23.20 23.40 23.20 23.40 77,500 23.292 0.86%
2017-01-23 0 1.160 1.140 1.160 1.140 1.160 990,000 1,136,950 1.1484 23.20 22.80 23.20 22.80 23.20 49,500 22.969 0.00%
2017-01-20 0 1.160 1.140 1.160 1.140 1.180 4,965,000 5,706,250 1.1493 23.20 22.80 23.20 22.80 23.60 248,250 22.986 0.00%
2017-01-19 0 1.160 1.140 1.160 1.140 1.200 5,010,000 5,804,550 1.1586 23.20 22.80 23.20 22.80 24.00 250,500 23.172 1.75%
2017-01-18 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2017-01-12 0 1.140 1.110 1.150 1.070 1.160 9,805,000 11,045,000 1.1265 22.80 22.20 23.00 21.40 23.20 490,250 22.529 8.57%
2017-01-11 0 1.050 1.050 1.060 1.020 1.050 1,285,000 1,340,050 1.0428 21.00 21.00 21.20 20.40 21.00 64,250 20.857 2.94%
2017-01-10 0 1.020 1.020 1.040 0.980 1.040 1,420,000 1,456,250 1.0255 20.40 20.40 20.80 19.60 20.80 71,000 20.511 -0.97%
2017-01-09 0 1.030 1.000 1.030 0.990 1.030 885,000 887,500 1.0028 20.60 20.00 20.60 19.80 20.60 44,250 20.056 4.04%
2017-01-06 0 0.990 0.980 0.990 0.970 1.000 820,000 812,450 0.9908 19.80 19.60 19.80 19.40 20.00 41,000 19.816 0.00%
2017-01-05 0 0.990 0.980 0.990 0.970 1.000 520,000 513,050 0.9866 19.80 19.60 19.80 19.40 20.00 26,000 19.733 3.13%
2017-01-04 0 0.960 0.950 0.960 0.920 0.980 825,000 782,050 0.9479 19.20 19.00 19.20 18.40 19.60 41,250 18.959 3.23%
2017-01-03 0 0.930 0.930 0.960 0.930 1.030 1,855,000 1,794,600 0.9674 18.60 18.60 19.20 18.60 20.60 92,750 19.349 -7.92%
2016-12-30 0 1.010 0.990 1.010 0.990 1.010 1,165,000 1,159,250 0.9951 20.20 19.80 20.20 19.80 20.20 58,250 19.901 3.06%
2016-12-29 0 0.980 0.970 0.990 0.970 1.000 615,000 603,850 0.9819 19.60 19.40 19.80 19.40 20.00 30,750 19.637 0.00%
2016-12-28 0 0.980 0.980 1.000 0.950 1.100 6,280,000 6,329,650 1.0079 19.60 19.60 20.00 19.00 22.00 314,000 20.158 6.52%
2016-12-23 0 0.920 0.920 0.940 0.900 0.940 1,550,000 1,430,650 0.9230 18.40 18.40 18.80 18.00 18.80 77,500 18.460 -1.08%
2016-12-22 0 0.930 0.910 0.940 0.900 0.950 1,345,000 1,256,400 0.9341 18.60 18.20 18.80 18.00 19.00 67,250 18.683 0.00%
2016-12-21 0 0.930 0.900 0.940 0.860 0.930 1,340,000 1,196,750 0.8931 18.60 18.00 18.80 17.20 18.60 67,000 17.862 10.71%
2016-12-20 0 0.840 0.840 0.850 0.840 0.860 312,500 265,075 0.8482 16.80 16.80 17.00 16.80 17.20 15,625 16.965 -1.18%
2016-12-19 0 0.850 0.850 0.860 0.820 0.880 1,540,000 1,332,100 0.8650 17.00 17.00 17.20 16.40 17.60 77,000 17.300 -2.30%
2016-12-16 0 0.870 0.860 0.870 0.850 0.890 455,000 392,900 0.8635 17.40 17.20 17.40 17.00 17.80 22,750 17.270 0.00%
2016-12-15 0 0.870 0.870 0.880 0.850 0.900 550,385 486,577 0.8841 17.40 17.40 17.60 17.00 18.00 27,519 17.681 1.16%
2016-12-14 0 0.860 0.860 0.870 0.840 0.940 2,360,000 2,090,450 0.8858 17.20 17.20 17.40 16.80 18.80 118,000 17.716 -1.15%
2016-12-13 0 0.870 0.860 0.880 0.830 1.030 19,916,675 18,437,635 0.9257 17.40 17.20 17.60 16.60 20.60 995,834 18.515 16.00%
2016-12-12 1 - - - - - 0 0 - 15.00 - - - - 0 - 0.00%
2016-12-09 1 0.750 0.730 0.750 0.550 0.750 10,761,440 7,629,660 0.7090 15.00 14.60 15.00 11.00 15.00 538,072 14.180 47.06%
2016-12-08 0 0.510 0.500 0.550 0.510 0.510 110,000 56,100 0.5100 10.20 10.00 11.00 10.20 10.20 5,500 10.200 -3.77%
2016-12-07 0 0.530 0.480 0.560 - - 0 0 - 10.60 9.600 11.20 - - 0 - 0.00%
2016-12-06 0 0.530 0.500 0.550 - - 0 0 - 10.60 10.00 11.00 - - 0 - 0.00%
2016-12-05 0 0.530 0.500 0.530 0.530 0.530 25,000 13,250 0.5300 10.60 10.00 10.60 10.60 10.60 1,250 10.600 6.00%
2016-12-02 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 10.00 10.00 10.60 10.00 10.00 1,000 10.000 -1.96%
2016-12-01 0 0.510 0.490 0.530 - - 0 0 - 10.20 9.800 10.60 - - 0 - 0.00%
2016-11-30 0 0.510 0.500 0.530 0.510 0.510 100,000 51,000 0.5100 10.20 10.00 10.60 10.20 10.20 5,000 10.200 -3.77%
2016-11-29 0 0.530 0.510 0.530 0.530 0.530 60,000 31,800 0.5300 10.60 10.20 10.60 10.60 10.60 3,000 10.600 0.00%
2016-11-28 0 0.530 0.510 0.530 0.485 0.530 375,000 187,750 0.5007 10.60 10.20 10.60 9.700 10.60 18,750 10.013 -7.02%
2016-11-25 0 0.570 0.510 0.570 - - 0 0 - 11.40 10.20 11.40 - - 0 - -1.72%
2016-11-24 0 0.580 0.550 0.580 0.580 0.580 80,000 46,400 0.5800 11.60 11.00 11.60 11.60 11.60 4,000 11.600 7.41%
2016-11-23 0 0.540 0.540 0.570 0.540 0.540 170,000 91,800 0.5400 10.80 10.80 11.40 10.80 10.80 8,500 10.800 0.00%
2016-11-22 0 0.540 0.540 0.600 0.540 0.560 85,000 46,700 0.5494 10.80 10.80 12.00 10.80 11.20 4,250 10.988 -5.26%
2016-11-21 0 0.570 0.550 0.580 0.570 0.570 15,000 8,550 0.5700 11.40 11.00 11.60 11.40 11.40 750 11.400 -3.39%
2016-11-18 0 0.590 0.540 0.590 0.520 0.600 285,000 158,900 0.5575 11.80 10.80 11.80 10.40 12.00 14,250 11.151 20.41%
2016-11-17 0 0.490 0.490 0.540 0.490 0.490 20,000 9,800 0.4900 9.800 9.800 10.80 9.800 9.800 1,000 9.8000 -5.77%
2016-11-16 0 0.520 0.480 0.520 0.465 0.550 75,000 37,800 0.5040 10.40 9.600 10.40 9.300 11.00 3,750 10.080 0.00%
2016-11-15 0 0.520 0.500 0.550 - - 0 0 - 10.40 10.00 11.00 - - 0 - 0.00%
2016-11-14 0 0.520 0.460 0.550 - - 0 0 - 10.40 9.200 11.00 - - 0 - 0.00%
2016-11-11 0 0.520 0.460 0.550 - - 0 0 - 10.40 9.200 11.00 - - 0 - 0.00%
2016-11-10 0 0.520 0.500 0.530 0.520 0.520 150,000 78,000 0.5200 10.40 10.00 10.60 10.40 10.40 7,500 10.400 0.00%
2016-11-09 0 0.520 0.485 0.520 0.480 0.540 285,000 143,000 0.5018 10.40 9.700 10.40 9.600 10.80 14,250 10.035 4.00%
2016-11-08 0 0.500 0.500 0.520 0.500 0.500 75,000 37,500 0.5000 10.00 10.00 10.40 10.00 10.00 3,750 10.000 -1.96%
2016-11-07 0 0.510 0.500 0.520 - - 0 0 - 10.20 10.00 10.40 - - 0 - 0.00%
2016-11-04 0 0.510 0.490 0.510 - - 0 0 - 10.20 9.800 10.20 - - 0 - 0.00%
2016-11-03 0 0.510 0.490 0.520 0.510 0.510 5,000 2,550 0.5100 10.20 9.800 10.40 10.20 10.20 250 10.200 -1.92%
2016-11-02 0 0.520 0.500 0.520 - - 0 0 - 10.40 10.00 10.40 - - 0 - 0.00%
2016-11-01 0 0.520 0.500 0.520 0.495 0.520 590,000 296,600 0.5027 10.40 10.00 10.40 9.900 10.40 29,500 10.054 4.00%
2016-10-31 0 0.500 0.495 0.520 0.500 0.520 515,000 258,600 0.5021 10.00 9.900 10.40 10.00 10.40 25,750 10.043 -3.85%
2016-10-28 0 0.520 0.510 0.530 0.510 0.520 70,000 36,200 0.5171 10.40 10.20 10.60 10.20 10.40 3,500 10.343 0.00%
2016-10-27 0 0.520 0.500 0.540 0.520 0.530 25,000 13,150 0.5260 10.40 10.00 10.80 10.40 10.60 1,250 10.520 -1.89%
2016-10-26 0 0.530 0.520 0.530 0.530 0.530 315,000 166,950 0.5300 10.60 10.40 10.60 10.60 10.60 15,750 10.600 0.00%
2016-10-25 0 0.530 0.530 0.540 0.530 0.540 190,000 101,300 0.5332 10.60 10.60 10.80 10.60 10.80 9,500 10.663 -3.64%
2016-10-24 0 0.550 0.540 0.560 0.540 0.550 330,000 180,950 0.5483 11.00 10.80 11.20 10.80 11.00 16,500 10.967 -1.79%
2016-10-20 0 0.560 0.560 0.580 0.550 0.560 440,000 242,600 0.5514 11.20 11.20 11.60 11.00 11.20 22,000 11.027 -3.45%
2016-10-19 0 0.580 0.570 0.600 0.580 0.580 20,000 11,600 0.5800 11.60 11.40 12.00 11.60 11.60 1,000 11.600 0.00%
2016-10-18 0 0.580 0.570 0.580 - - 0 0 - 11.60 11.40 11.60 - - 0 - 0.00%
2016-10-17 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 11.60 11.00 11.60 11.60 11.60 2,500 11.600 0.00%
2016-10-14 0 0.580 0.570 0.600 0.580 0.590 315,000 182,900 0.5806 11.60 11.40 12.00 11.60 11.80 15,750 11.613 -1.69%
2016-10-13 0 0.590 0.590 0.600 0.590 0.590 5,000 2,950 0.5900 11.80 11.80 12.00 11.80 11.80 250 11.800 1.72%
2016-10-12 0 0.580 0.580 0.610 0.580 0.590 285,000 165,900 0.5821 11.60 11.60 12.20 11.60 11.80 14,250 11.642 -1.69%
2016-10-11 0 0.590 0.580 0.600 0.590 0.600 370,000 221,500 0.5986 11.80 11.60 12.00 11.80 12.00 18,500 11.973 -1.67%
2016-10-07 0 0.600 0.600 0.640 0.550 0.650 1,155,000 690,250 0.5976 12.00 12.00 12.80 11.00 13.00 57,750 11.952 3.45%
2016-10-06 0 0.580 0.560 0.580 0.570 0.580 250,000 144,200 0.5768 11.60 11.20 11.60 11.40 11.60 12,500 11.536 0.00%
2016-10-05 0 0.580 0.570 0.580 0.550 0.580 970,000 546,100 0.5630 11.60 11.40 11.60 11.00 11.60 48,500 11.260 -3.33%
2016-10-04 0 0.600 0.590 0.600 0.590 0.620 255,000 153,850 0.6033 12.00 11.80 12.00 11.80 12.40 12,750 12.067 1.69%
2016-10-03 0 0.590 0.560 0.590 - - 0 0 - 11.80 11.20 11.80 - - 0 - -1.67%
2016-09-30 0 0.600 0.560 0.600 0.610 0.610 20,000 12,200 0.6100 12.00 11.20 12.00 12.20 12.20 1,000 12.200 7.14%
2016-09-29 0 0.560 0.560 0.600 0.560 0.560 5,000 2,800 0.5600 11.20 11.20 12.00 11.20 11.20 250 11.200 0.00%
2016-09-28 0 0.560 0.550 0.590 0.560 0.560 10,000 5,600 0.5600 11.20 11.00 11.80 11.20 11.20 500 11.200 0.00%
2016-09-27 0 0.560 0.560 0.590 0.560 0.570 310,000 175,100 0.5648 11.20 11.20 11.80 11.20 11.40 15,500 11.297 -3.45%
2016-09-26 0 0.580 0.570 0.580 0.580 0.580 165,000 95,700 0.5800 11.60 11.40 11.60 11.60 11.60 8,250 11.600 0.00%
2016-09-23 0 0.580 0.580 0.590 0.560 0.580 120,000 68,150 0.5679 11.60 11.60 11.80 11.20 11.60 6,000 11.358 1.75%
2016-09-22 0 0.570 0.570 0.580 0.560 0.590 125,000 72,250 0.5780 11.40 11.40 11.60 11.20 11.80 6,250 11.560 -3.39%
2016-09-21 0 0.590 0.590 0.610 0.590 0.600 240,000 143,000 0.5958 11.80 11.80 12.20 11.80 12.00 12,000 11.917 0.00%
2016-09-20 0 0.590 0.590 0.600 0.590 0.600 230,000 137,050 0.5959 11.80 11.80 12.00 11.80 12.00 11,500 11.917 0.00%
2016-09-19 0 0.590 0.590 0.610 0.590 0.600 125,000 74,150 0.5932 11.80 11.80 12.20 11.80 12.00 6,250 11.864 0.00%
2016-09-15 0 0.590 0.600 0.610 0.590 0.610 60,000 35,500 0.5917 11.80 12.00 12.20 11.80 12.20 3,000 11.833 -3.28%
2016-09-14 0 0.610 0.600 0.610 0.600 0.610 180,000 108,800 0.6044 12.20 12.00 12.20 12.00 12.20 9,000 12.089 3.39%
2016-09-13 0 0.590 0.590 0.610 0.590 0.590 15,000 8,850 0.5900 11.80 11.80 12.20 11.80 11.80 750 11.800 -1.67%
2016-09-12 0 0.600 0.600 0.610 0.600 0.600 225,000 135,000 0.6000 12.00 12.00 12.20 12.00 12.00 11,250 12.000 -1.64%
2016-09-09 0 0.610 0.600 0.610 0.580 0.610 595,000 356,150 0.5986 12.20 12.00 12.20 11.60 12.20 29,750 11.971 -1.61%
2016-09-08 0 0.620 0.620 0.630 0.620 0.650 35,000 21,850 0.6243 12.40 12.40 12.60 12.40 13.00 1,750 12.486 0.00%
2016-09-07 0 0.620 0.620 0.680 0.610 0.620 40,000 24,700 0.6175 12.40 12.40 13.60 12.20 12.40 2,000 12.350 0.00%
2016-09-06 0 0.620 0.610 0.650 0.610 0.620 20,000 12,300 0.6150 12.40 12.20 13.00 12.20 12.40 1,000 12.300 1.64%
2016-09-05 0 0.610 0.610 0.660 0.610 0.610 10,000 6,100 0.6100 12.20 12.20 13.20 12.20 12.20 500 12.200 0.00%
2016-09-02 0 0.610 0.600 0.640 0.610 0.620 150,000 92,500 0.6167 12.20 12.00 12.80 12.20 12.40 7,500 12.333 0.00%
2016-09-01 0 0.610 0.610 0.640 0.610 0.640 30,000 18,900 0.6300 12.20 12.20 12.80 12.20 12.80 1,500 12.600 -4.69%
2016-08-31 0 0.640 0.610 0.640 - - 0 0 - 12.80 12.20 12.80 - - 0 - -3.03%
2016-08-30 0 0.660 0.610 0.660 0.600 0.720 90,000 56,650 0.6294 13.20 12.20 13.20 12.00 14.40 4,500 12.589 4.76%
2016-08-29 0 0.630 0.630 0.650 0.620 0.630 75,000 47,000 0.6267 12.60 12.60 13.00 12.40 12.60 3,750 12.533 0.00%
2016-08-26 0 0.630 0.600 0.640 0.630 0.630 5,000 3,150 0.6300 12.60 12.00 12.80 12.60 12.60 250 12.600 -1.56%
2016-08-25 0 0.640 0.630 0.640 0.630 0.640 175,000 110,850 0.6334 12.80 12.60 12.80 12.60 12.80 8,750 12.669 -1.54%
2016-08-24 0 0.650 0.650 0.670 0.650 0.700 130,000 86,600 0.6662 13.00 13.00 13.40 13.00 14.00 6,500 13.323 3.17%
2016-08-23 0 0.630 0.630 0.650 - - 0 0 - 12.60 12.60 13.00 - - 0 - 0.00%
2016-08-22 0 0.630 0.610 0.650 0.630 0.640 50,000 31,900 0.6380 12.60 12.20 13.00 12.60 12.80 2,500 12.760 0.00%
2016-08-19 0 0.630 0.610 0.640 0.630 0.630 10,000 6,300 0.6300 12.60 12.20 12.80 12.60 12.60 500 12.600 0.00%
2016-08-18 0 0.630 0.620 0.640 0.630 0.630 55,000 34,650 0.6300 12.60 12.40 12.80 12.60 12.60 2,750 12.600 1.61%
2016-08-17 0 0.620 0.620 0.630 0.610 0.620 30,000 18,500 0.6167 12.40 12.40 12.60 12.20 12.40 1,500 12.333 0.00%
2016-08-16 0 0.620 0.610 0.630 0.610 0.620 25,000 15,350 0.6140 12.40 12.20 12.60 12.20 12.40 1,250 12.280 1.64%
2016-08-15 0 0.610 0.620 0.650 0.610 0.630 255,000 159,950 0.6273 12.20 12.40 13.00 12.20 12.60 12,750 12.545 0.00%
2016-08-12 0 0.610 0.610 0.640 0.600 0.610 35,000 21,150 0.6043 12.20 12.20 12.80 12.00 12.20 1,750 12.086 0.00%
2016-08-11 0 0.610 0.610 0.620 0.610 0.620 115,000 70,900 0.6165 12.20 12.20 12.40 12.20 12.40 5,750 12.330 -1.61%
2016-08-10 0 0.620 0.600 0.630 0.600 0.620 150,000 91,700 0.6113 12.40 12.00 12.60 12.00 12.40 7,500 12.227 1.64%
2016-08-09 0 0.610 0.600 0.630 - - 0 0 - 12.20 12.00 12.60 - - 0 - 0.00%
2016-08-08 0 0.610 0.600 0.620 - - 0 0 - 12.20 12.00 12.40 - - 0 - 0.00%
2016-08-05 0 0.610 0.610 0.620 0.590 0.620 320,000 196,550 0.6142 12.20 12.20 12.40 11.80 12.40 16,000 12.284 1.67%
2016-08-04 0 0.600 0.600 0.630 0.600 0.650 265,000 162,550 0.6134 12.00 12.00 12.60 12.00 13.00 13,250 12.268 -1.64%
2016-08-03 0 0.610 0.600 0.610 0.600 0.620 205,000 125,800 0.6137 12.20 12.00 12.20 12.00 12.40 10,250 12.273 3.39%
2016-08-01 0 0.590 0.580 0.620 0.580 0.590 50,000 29,400 0.5880 11.80 11.60 12.40 11.60 11.80 2,500 11.760 0.00%
2016-07-29 0 0.590 0.590 0.610 0.590 0.600 190,000 113,350 0.5966 11.80 11.80 12.20 11.80 12.00 9,500 11.932 -3.28%
2016-07-28 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 12.20 12.00 12.20 12.20 12.20 5,000 12.200 -1.61%
2016-07-27 0 0.620 0.620 0.640 0.620 0.640 330,000 207,400 0.6285 12.40 12.40 12.80 12.40 12.80 16,500 12.570 0.00%
2016-07-26 0 0.620 0.600 0.620 0.600 0.620 55,000 34,000 0.6182 12.40 12.00 12.40 12.00 12.40 2,750 12.364 3.33%
2016-07-25 0 0.600 0.600 0.620 0.600 0.600 35,000 21,000 0.6000 12.00 12.00 12.40 12.00 12.00 1,750 12.000 1.69%
2016-07-22 0 0.590 0.590 0.610 0.590 0.600 275,000 164,050 0.5965 11.80 11.80 12.20 11.80 12.00 13,750 11.931 -1.67%
2016-07-21 0 0.600 0.600 0.620 0.600 0.600 25,000 15,000 0.6000 12.00 12.00 12.40 12.00 12.00 1,250 12.000 -3.23%
2016-07-20 0 0.620 0.600 0.620 0.600 0.620 240,000 144,200 0.6008 12.40 12.00 12.40 12.00 12.40 12,000 12.017 3.33%
2016-07-19 0 0.600 0.590 0.600 0.600 0.600 120,000 72,000 0.6000 12.00 11.80 12.00 12.00 12.00 6,000 12.000 -3.23%
2016-07-18 0 0.620 0.600 0.620 0.620 0.630 85,000 53,050 0.6241 12.40 12.00 12.40 12.40 12.60 4,250 12.482 3.33%
2016-07-15 0 0.600 0.580 0.650 0.600 0.600 15,000 9,000 0.6000 12.00 11.60 13.00 12.00 12.00 750 12.000 0.00%
2016-07-14 0 0.600 0.600 0.610 0.600 0.610 250,000 151,450 0.6058 12.00 12.00 12.20 12.00 12.20 12,500 12.116 -1.64%
2016-07-13 0 0.610 0.610 0.640 0.600 0.610 90,000 54,300 0.6033 12.20 12.20 12.80 12.00 12.20 4,500 12.067 -1.61%
2016-07-12 0 0.620 0.600 0.650 - - 0 0 - 12.40 12.00 13.00 - - 0 - 0.00%
2016-07-11 0 0.620 0.620 0.650 0.620 0.620 115,000 71,300 0.6200 12.40 12.40 13.00 12.40 12.40 5,750 12.400 3.33%
2016-07-08 0 0.600 0.600 0.620 0.600 0.600 65,000 39,000 0.6000 12.00 12.00 12.40 12.00 12.00 3,250 12.000 -3.23%
2016-07-07 0 0.620 0.610 0.660 0.620 0.620 20,000 12,400 0.6200 12.40 12.20 13.20 12.40 12.40 1,000 12.400 0.00%
2016-07-06 0 0.620 0.610 0.630 0.620 0.620 110,000 68,200 0.6200 12.40 12.20 12.60 12.40 12.40 5,500 12.400 -1.59%
2016-07-05 0 0.630 0.630 0.660 0.630 0.670 70,000 45,300 0.6471 12.60 12.60 13.20 12.60 13.40 3,500 12.943 -1.56%
2016-07-04 0 0.640 0.620 0.650 0.610 0.640 100,000 63,250 0.6325 12.80 12.40 13.00 12.20 12.80 5,000 12.650 -1.54%
2016-06-30 0 0.650 0.630 0.650 - - 0 0 - 13.00 12.60 13.00 - - 0 - 0.00%
2016-06-29 0 0.650 0.650 0.660 0.620 0.620 135,000 83,700 0.6200 13.00 13.00 13.20 12.40 12.40 6,750 12.400 4.84%
2016-06-28 0 0.620 0.610 0.620 0.600 0.620 330,000 200,900 0.6088 12.40 12.20 12.40 12.00 12.40 16,500 12.176 0.00%
2016-06-27 0 0.620 0.620 0.660 0.620 0.620 55,000 34,100 0.6200 12.40 12.40 13.20 12.40 12.40 2,750 12.400 0.00%
2016-06-24 0 0.620 0.620 0.630 0.610 0.620 110,000 67,850 0.6168 12.40 12.40 12.60 12.20 12.40 5,500 12.336 -4.62%
2016-06-23 0 0.650 0.610 0.660 0.620 0.650 395,000 249,900 0.6327 13.00 12.20 13.20 12.40 13.00 19,750 12.653 1.56%
2016-06-22 0 0.640 0.630 0.660 0.640 0.640 400,000 256,000 0.6400 12.80 12.60 13.20 12.80 12.80 20,000 12.800 0.00%
2016-06-21 0 0.640 0.640 0.660 0.610 0.660 700,000 455,850 0.6512 12.80 12.80 13.20 12.20 13.20 35,000 13.024 6.67%
2016-06-20 0 0.600 0.600 0.630 0.600 0.630 220,000 133,150 0.6052 12.00 12.00 12.60 12.00 12.60 11,000 12.105 -4.76%
2016-06-17 0 0.630 0.640 0.650 0.620 0.660 490,000 313,000 0.6388 12.60 12.80 13.00 12.40 13.20 24,500 12.776 3.28%
2016-06-16 0 0.610 0.620 0.640 0.600 0.620 145,000 88,500 0.6103 12.20 12.40 12.80 12.00 12.40 7,250 12.207 -3.17%
2016-06-15 0 0.630 0.610 0.640 0.590 0.630 185,000 114,200 0.6173 12.60 12.20 12.80 11.80 12.60 9,250 12.346 3.28%
2016-06-14 0 0.610 0.600 0.650 0.610 0.610 40,000 24,400 0.6100 12.20 12.00 13.00 12.20 12.20 2,000 12.200 0.00%
2016-06-13 0 0.610 0.590 0.650 0.610 0.620 220,000 134,300 0.6105 12.20 11.80 13.00 12.20 12.40 11,000 12.209 -1.61%
2016-06-10 0 0.620 0.610 0.640 0.620 0.620 35,000 21,700 0.6200 12.40 12.20 12.80 12.40 12.40 1,750 12.400 0.00%
2016-06-08 0 0.620 0.610 0.630 0.620 0.640 20,000 12,500 0.6250 12.40 12.20 12.60 12.40 12.80 1,000 12.500 -1.59%
2016-06-07 0 0.630 0.610 0.640 0.600 0.640 45,000 28,250 0.6278 12.60 12.20 12.80 12.00 12.80 2,250 12.556 3.28%
2016-06-06 0 0.610 0.610 0.630 0.600 0.630 60,000 36,350 0.6058 12.20 12.20 12.60 12.00 12.60 3,000 12.117 -3.17%
2016-06-03 0 0.630 0.630 0.650 0.580 0.640 805,000 482,200 0.5990 12.60 12.60 13.00 11.60 12.80 40,250 11.980 5.00%
2016-06-02 0 0.600 0.600 0.620 0.580 0.670 1,040,000 636,650 0.6122 12.00 12.00 12.40 11.60 13.40 52,000 12.243 -7.69%
2016-06-01 0 0.650 0.630 0.670 0.640 0.690 65,000 42,150 0.6485 13.00 12.60 13.40 12.80 13.80 3,250 12.969 -4.41%
2016-05-31 0 0.680 0.660 0.680 0.610 0.680 470,000 309,250 0.6580 13.60 13.20 13.60 12.20 13.60 23,500 13.160 9.68%
2016-05-30 0 0.620 0.590 0.620 0.570 0.620 300,000 178,650 0.5955 12.40 11.80 12.40 11.40 12.40 15,000 11.910 8.77%
2016-05-27 0 0.570 0.570 0.600 0.570 0.700 1,955,000 1,188,300 0.6078 11.40 11.40 12.00 11.40 14.00 97,750 12.157 -13.64%
2016-05-26 0 0.660 0.660 0.670 0.650 0.700 1,465,000 971,250 0.6630 13.20 13.20 13.40 13.00 14.00 73,250 13.259 -5.71%
2016-05-25 0 0.700 0.690 0.700 0.690 0.730 250,000 175,900 0.7036 14.00 13.80 14.00 13.80 14.60 12,500 14.072 -2.78%
2016-05-24 0 0.720 0.720 0.740 0.710 0.740 105,000 75,050 0.7148 14.40 14.40 14.80 14.20 14.80 5,250 14.295 -5.26%
2016-05-23 0 0.760 0.730 0.760 0.740 0.760 125,000 93,200 0.7456 15.20 14.60 15.20 14.80 15.20 6,250 14.912 -1.30%
2016-05-20 0 0.770 0.750 0.770 0.720 0.780 1,100,000 835,050 0.7591 15.40 15.00 15.40 14.40 15.60 55,000 15.183 11.59%
2016-05-19 0 0.690 0.690 0.710 0.690 0.710 135,000 95,100 0.7044 13.80 13.80 14.20 13.80 14.20 6,750 14.089 0.00%
2016-05-18 0 0.690 0.680 0.690 0.690 0.720 670,000 462,650 0.6905 13.80 13.60 13.80 13.80 14.40 33,500 13.810 -4.17%
2016-05-17 0 0.720 0.700 0.730 0.700 0.800 2,555,000 1,869,650 0.7318 14.40 14.00 14.60 14.00 16.00 127,750 14.635 -10.00%
2016-05-16 0 0.800 0.800 0.810 0.800 0.860 755,000 616,000 0.8159 16.00 16.00 16.20 16.00 17.20 37,750 16.318 -5.88%
2016-05-13 0 0.850 0.840 0.850 0.840 0.900 8,100,400 7,082,266 0.8743 17.00 16.80 17.00 16.80 18.00 405,020 17.486 2.41%
2016-05-12 0 0.830 0.830 0.840 0.760 0.840 5,940,000 4,783,150 0.8052 16.60 16.60 16.80 15.20 16.80 297,000 16.105 10.67%
2016-05-11 0 0.750 0.750 0.760 0.710 0.750 3,410,000 2,524,350 0.7403 15.00 15.00 15.20 14.20 15.00 170,500 14.806 5.63%
2016-05-10 0 0.710 0.690 0.700 0.690 0.730 545,000 381,550 0.7001 14.20 13.80 14.00 13.80 14.60 27,250 14.002 1.43%
2016-05-09 0 0.700 0.680 0.700 0.700 0.740 1,085,000 781,000 0.7198 14.00 13.60 14.00 14.00 14.80 54,250 14.396 -2.78%
2016-05-06 0 0.720 0.700 0.720 0.690 0.720 1,100,000 773,000 0.7027 14.40 14.00 14.40 13.80 14.40 55,000 14.055 -1.37%
2016-05-05 0 0.730 0.720 0.730 0.720 0.740 700,000 512,750 0.7325 14.60 14.40 14.60 14.40 14.80 35,000 14.650 0.00%
2016-05-04 0 0.730 0.730 0.740 0.730 0.750 395,000 291,700 0.7385 14.60 14.60 14.80 14.60 15.00 19,750 14.770 0.00%
2016-05-03 0 0.730 0.720 0.730 0.700 0.750 1,230,000 897,500 0.7297 14.60 14.40 14.60 14.00 15.00 61,500 14.593 4.29%
2016-04-29 0 0.700 0.690 0.700 0.680 0.750 1,900,000 1,331,700 0.7009 14.00 13.80 14.00 13.60 15.00 95,000 14.018 -6.67%
2016-04-28 0 0.750 0.730 0.750 0.720 0.760 1,075,000 795,350 0.7399 15.00 14.60 15.00 14.40 15.20 53,750 14.797 2.74%
2016-04-27 0 0.730 0.710 0.730 0.700 0.750 1,000,000 728,000 0.7280 14.60 14.20 14.60 14.00 15.00 50,000 14.560 -1.35%
2016-04-26 0 0.740 0.740 0.750 0.710 0.770 2,710,000 2,007,750 0.7409 14.80 14.80 15.00 14.20 15.40 135,500 14.817 1.37%
2016-04-25 0 0.730 0.710 0.730 0.640 0.750 5,975,000 4,320,800 0.7231 14.60 14.20 14.60 12.80 15.00 298,750 14.463 7.35%
2016-04-22 0 0.680 0.670 0.690 0.580 0.720 3,870,000 2,538,150 0.6559 13.60 13.40 13.80 11.60 14.40 193,500 13.117 11.48%
2016-04-21 0 0.610 0.590 0.620 0.550 0.650 1,115,000 657,250 0.5895 12.20 11.80 12.40 11.00 13.00 55,750 11.789 7.02%
2016-04-20 0 0.570 0.560 0.570 0.550 0.590 800,000 456,100 0.5701 11.40 11.20 11.40 11.00 11.80 40,000 11.403 -3.39%
2016-04-19 0 0.590 0.570 0.590 0.570 0.590 595,000 348,000 0.5849 11.80 11.40 11.80 11.40 11.80 29,750 11.697 1.72%
2016-04-18 0 0.580 0.560 0.580 0.530 0.580 1,560,000 872,850 0.5595 11.60 11.20 11.60 10.60 11.60 78,000 11.190 5.45%
2016-04-15 0 0.550 0.540 0.550 0.500 0.570 1,420,000 763,550 0.5377 11.00 10.80 11.00 10.00 11.40 71,000 10.754 7.84%
2016-04-14 0 0.510 0.510 0.530 0.500 0.510 380,000 192,250 0.5059 10.20 10.20 10.60 10.00 10.20 19,000 10.118 0.00%
2016-04-13 0 0.510 0.490 0.510 0.490 0.510 65,000 32,250 0.4962 10.20 9.800 10.20 9.800 10.20 3,250 9.9231 -1.92%
2016-04-12 0 0.520 0.490 0.520 0.480 0.520 350,000 172,350 0.4924 10.40 9.800 10.40 9.600 10.40 17,500 9.8486 -1.89%
2016-04-11 0 0.530 0.485 0.540 0.480 0.530 355,000 171,625 0.4835 10.60 9.700 10.80 9.600 10.60 17,750 9.6690 8.16%
2016-04-08 0 0.490 0.490 0.500 0.480 0.490 35,000 16,850 0.4814 9.800 9.800 10.00 9.600 9.800 1,750 9.6286 0.00%
2016-04-07 0 0.490 0.485 0.500 0.480 0.495 305,000 148,925 0.4883 9.800 9.700 10.00 9.600 9.900 15,250 9.7656 0.00%
2016-04-06 0 0.490 0.480 0.495 0.480 0.490 605,000 292,300 0.4831 9.800 9.600 9.900 9.600 9.800 30,250 9.6628 0.00%
2016-04-05 0 0.490 0.480 0.495 0.480 0.495 340,000 166,375 0.4893 9.800 9.600 9.900 9.600 9.900 17,000 9.7868 -1.01%
2016-04-01 0 0.495 0.475 0.495 - - 0 0 - 9.900 9.500 9.900 - - 0 - -1.00%
2016-03-31 0 0.500 0.480 0.500 0.475 0.500 30,000 14,675 0.4892 10.00 9.600 10.00 9.500 10.00 1,500 9.7833 1.01%
2016-03-30 0 0.495 0.470 0.495 0.425 0.510 135,000 61,775 0.4576 9.900 9.400 9.900 8.500 10.20 6,750 9.1519 0.00%
2016-03-29 0 0.495 0.465 0.500 - - 20,000 9,900 0.4950 9.900 9.300 10.00 - - 1,000 9.9000 0.00%
2016-03-24 0 0.495 0.485 0.495 0.480 0.495 100,000 49,275 0.4928 9.900 9.700 9.900 9.600 9.900 5,000 9.8550 -1.00%
2016-03-23 0 0.500 0.490 0.500 0.480 0.500 300,000 147,575 0.4919 10.00 9.800 10.00 9.600 10.00 15,000 9.8383 4.17%
2016-03-22 0 0.480 0.475 0.485 0.480 0.485 20,000 9,625 0.4813 9.600 9.500 9.700 9.600 9.700 1,000 9.6250 -1.03%
2016-03-21 0 0.485 0.475 0.485 0.470 0.485 195,000 92,575 0.4747 9.700 9.500 9.700 9.400 9.700 9,750 9.4949 -2.02%
2016-03-18 0 0.495 0.490 0.500 0.490 0.500 575,000 284,275 0.4944 9.900 9.800 10.00 9.800 10.00 28,750 9.8878 -4.81%
2016-03-17 0 0.520 0.485 0.520 0.490 0.530 70,000 35,300 0.5043 10.40 9.700 10.40 9.800 10.60 3,500 10.086 1.96%
2016-03-16 0 0.510 0.475 0.510 - - 0 0 - 10.20 9.500 10.20 - - 0 - 0.00%
2016-03-15 0 0.510 0.495 0.510 0.495 0.510 295,000 149,050 0.5053 10.20 9.900 10.20 9.900 10.20 14,750 10.105 -1.92%
2016-03-14 0 0.520 0.500 0.540 0.520 0.520 185,000 96,300 0.5205 10.40 10.00 10.80 10.40 10.40 9,250 10.411 -1.89%
2016-03-11 0 0.530 0.500 0.530 0.500 0.530 80,000 40,150 0.5019 10.60 10.00 10.60 10.00 10.60 4,000 10.038 0.00%
2016-03-10 0 0.530 0.520 0.530 0.510 0.600 1,375,000 762,550 0.5546 10.60 10.40 10.60 10.20 12.00 68,750 11.092 6.00%
2016-03-09 0 0.500 0.500 0.520 0.500 0.530 430,000 224,050 0.5210 10.00 10.00 10.40 10.00 10.60 21,500 10.421 0.00%
2016-03-08 0 0.500 0.495 0.500 0.475 0.500 205,000 101,750 0.4963 10.00 9.900 10.00 9.500 10.00 10,250 9.9268 3.09%
2016-03-07 0 0.485 0.470 0.485 0.485 0.485 15,000 7,275 0.4850 9.700 9.400 9.700 9.700 9.700 750 9.7000 3.19%
2016-03-04 0 0.470 0.470 0.485 0.465 0.470 40,000 18,650 0.4663 9.400 9.400 9.700 9.300 9.400 2,000 9.3250 -1.05%
2016-03-03 0 0.475 0.475 0.480 0.465 0.480 495,000 235,825 0.4764 9.500 9.500 9.600 9.300 9.600 24,750 9.5283 2.15%
2016-03-02 0 0.465 0.465 0.470 0.465 0.470 190,000 89,200 0.4695 9.300 9.300 9.400 9.300 9.400 9,500 9.3895 1.09%
2016-03-01 0 0.460 0.440 0.465 0.450 0.460 50,000 22,950 0.4590 9.200 8.800 9.300 9.000 9.200 2,500 9.1800 0.00%
2016-02-29 0 0.460 0.440 0.460 - - 0 0 - 9.200 8.800 9.200 - - 0 - 0.00%
2016-02-26 0 0.460 0.445 0.460 0.445 0.465 295,000 135,350 0.4588 9.200 8.900 9.200 8.900 9.300 14,750 9.1763 0.00%
2016-02-25 0 0.460 0.455 0.465 0.460 0.460 55,000 25,300 0.4600 9.200 9.100 9.300 9.200 9.200 2,750 9.2000 0.00%
2016-02-24 0 0.460 0.440 0.460 0.445 0.470 570,000 255,725 0.4486 9.200 8.800 9.200 8.900 9.400 28,500 8.9728 0.00%
2016-02-23 0 0.460 0.440 0.460 - - 0 0 - 9.200 8.800 9.200 - - 0 - 0.00%
2016-02-22 0 0.460 0.440 0.460 0.460 0.460 20,000 9,200 0.4600 9.200 8.800 9.200 9.200 9.200 1,000 9.2000 1.10%
2016-02-19 0 0.455 0.440 0.455 0.440 0.455 255,000 112,275 0.4403 9.100 8.800 9.100 8.800 9.100 12,750 8.8059 -2.15%
2016-02-18 0 0.465 0.445 0.465 0.465 0.465 5,000 2,325 0.4650 9.300 8.900 9.300 9.300 9.300 250 9.3000 4.49%
2016-02-17 0 0.445 0.445 0.450 0.435 0.475 115,000 50,750 0.4413 8.900 8.900 9.000 8.700 9.500 5,750 8.8261 -3.26%
2016-02-16 0 0.460 0.450 0.460 0.435 0.470 95,000 43,725 0.4603 9.200 9.000 9.200 8.700 9.400 4,750 9.2053 -2.13%
2016-02-15 0 0.470 0.470 0.475 0.435 0.490 30,000 13,875 0.4625 9.400 9.400 9.500 8.700 9.800 1,500 9.2500 1.08%
2016-02-12 0 0.465 0.435 0.470 0.420 0.465 65,000 28,700 0.4415 9.300 8.700 9.400 8.400 9.300 3,250 8.8308 -1.06%
2016-02-11 0 0.470 0.420 0.475 - - 0 0 - 9.400 8.400 9.500 - - 0 - 0.00%
2016-02-05 0 0.470 0.450 0.475 0.465 0.470 105,000 49,325 0.4698 9.400 9.000 9.500 9.300 9.400 5,250 9.3952 1.08%
2016-02-04 0 0.465 0.465 0.470 0.450 0.480 495,000 231,075 0.4668 9.300 9.300 9.400 9.000 9.600 24,750 9.3364 -4.12%
2016-02-03 0 0.485 0.470 0.480 0.425 0.485 345,000 149,725 0.4340 9.700 9.400 9.600 8.500 9.700 17,250 8.6797 12.79%
2016-02-02 0 0.430 0.425 0.430 0.425 0.430 335,000 143,675 0.4289 8.600 8.500 8.600 8.500 8.600 16,750 8.5776 -3.37%
2016-02-01 0 0.445 0.430 0.445 - - 0 0 - 8.900 8.600 8.900 - - 0 - -1.11%
2016-01-29 0 0.450 0.450 0.460 0.450 0.455 135,000 60,900 0.4511 9.000 9.000 9.200 9.000 9.100 6,750 9.0222 -3.23%
2016-01-28 0 0.465 0.425 0.465 0.420 0.465 210,000 93,150 0.4436 9.300 8.500 9.300 8.400 9.300 10,500 8.8714 2.20%
2016-01-27 0 0.455 0.425 0.455 0.455 0.455 30,000 13,650 0.4550 9.100 8.500 9.100 9.100 9.100 1,500 9.1000 3.41%
2016-01-26 0 0.440 0.440 0.460 0.440 0.440 120,000 52,800 0.4400 8.800 8.800 9.200 8.800 8.800 6,000 8.8000 0.00%
2016-01-25 0 0.440 0.440 0.460 0.440 0.440 30,000 13,200 0.4400 8.800 8.800 9.200 8.800 8.800 1,500 8.8000 -5.38%
2016-01-22 0 0.465 0.455 0.470 0.455 0.465 135,000 62,275 0.4613 9.300 9.100 9.400 9.100 9.300 6,750 9.2259 2.20%
2016-01-21 0 0.455 0.455 0.470 0.455 0.490 570,000 271,300 0.4760 9.100 9.100 9.400 9.100 9.800 28,500 9.5193 -3.19%
2016-01-20 0 0.470 0.450 0.470 0.435 0.470 1,000,000 447,700 0.4477 9.400 9.000 9.400 8.700 9.400 50,000 8.9540 2.17%
2016-01-19 0 0.460 0.450 0.470 0.450 0.465 295,000 134,275 0.4552 9.200 9.000 9.400 9.000 9.300 14,750 9.1034 2.22%
2016-01-18 0 0.450 0.425 0.450 0.420 0.450 490,000 212,500 0.4337 9.000 8.500 9.000 8.400 9.000 24,500 8.6735 4.65%
2016-01-15 0 0.430 0.430 0.450 0.430 0.440 45,000 19,550 0.4344 8.600 8.600 9.000 8.600 8.800 2,250 8.6889 -2.27%
2016-01-14 0 0.440 0.455 0.460 0.420 0.460 725,000 324,900 0.4481 8.800 9.100 9.200 8.400 9.200 36,250 8.9628 -4.35%
2016-01-13 0 0.460 0.445 0.460 0.460 0.470 430,000 199,975 0.4651 9.200 8.900 9.200 9.200 9.400 21,500 9.3012 1.10%
2016-01-12 0 0.455 0.455 0.460 0.430 0.465 415,000 180,125 0.4340 9.100 9.100 9.200 8.600 9.300 20,750 8.6807 1.11%
2016-01-11 0 0.450 0.430 0.450 0.450 0.450 125,000 56,250 0.4500 9.000 8.600 9.000 9.000 9.000 6,250 9.0000 -1.10%
2016-01-08 0 0.455 0.455 0.460 0.415 0.470 460,000 208,900 0.4541 9.100 9.100 9.200 8.300 9.400 23,000 9.0826 3.41%
2016-01-07 0 0.440 0.420 0.440 0.410 0.440 165,000 68,975 0.4180 8.800 8.400 8.800 8.200 8.800 8,250 8.3606 -2.22%
2016-01-06 0 0.450 0.430 0.450 0.430 0.450 30,000 13,000 0.4333 9.000 8.600 9.000 8.600 9.000 1,500 8.6667 3.45%
2016-01-05 0 0.435 0.420 0.435 0.420 0.435 70,000 29,525 0.4218 8.700 8.400 8.700 8.400 8.700 3,500 8.4357 -1.14%
2016-01-04 0 0.440 0.440 0.455 0.440 0.450 250,000 111,200 0.4448 8.800 8.800 9.100 8.800 9.000 12,500 8.8960 -2.22%
2015-12-31 0 0.450 0.420 0.450 0.450 0.450 30,000 13,500 0.4500 9.000 8.400 9.000 9.000 9.000 1,500 9.0000 -3.23%
2015-12-30 0 0.465 0.440 0.470 0.440 0.465 125,000 55,775 0.4462 9.300 8.800 9.400 8.800 9.300 6,250 8.9240 3.33%
2015-12-29 0 0.450 0.450 0.465 0.445 0.450 50,000 22,475 0.4495 9.000 9.000 9.300 8.900 9.000 2,500 8.9900 -1.10%
2015-12-28 0 0.455 0.455 0.465 0.420 0.450 15,000 6,450 0.4300 9.100 9.100 9.300 8.400 9.000 750 8.6000 -3.19%
2015-12-24 0 0.470 0.440 0.470 0.470 0.480 125,000 59,750 0.4780 9.400 8.800 9.400 9.400 9.600 6,250 9.5600 6.82%
2015-12-23 0 0.440 0.430 0.450 0.420 0.440 40,000 17,400 0.4350 8.800 8.600 9.000 8.400 8.800 2,000 8.7000 -4.35%
2015-12-22 0 0.460 0.430 0.470 0.430 0.460 20,000 8,750 0.4375 9.200 8.600 9.400 8.600 9.200 1,000 8.7500 5.75%
2015-12-21 0 0.435 0.435 0.450 0.410 0.430 45,000 19,000 0.4222 8.700 8.700 9.000 8.200 8.600 2,250 8.4444 -5.43%
2015-12-18 0 0.460 0.460 0.485 0.450 0.460 120,000 54,600 0.4550 9.200 9.200 9.700 9.000 9.200 6,000 9.1000 -5.15%
2015-12-17 0 0.485 0.455 0.490 0.485 0.485 5,000 2,425 0.4850 9.700 9.100 9.800 9.700 9.700 250 9.7000 5.43%
2015-12-16 0 0.460 0.460 0.485 0.440 0.455 240,000 107,250 0.4469 9.200 9.200 9.700 8.800 9.100 12,000 8.9375 -5.15%
2015-12-15 0 0.485 0.455 0.485 0.430 0.495 165,000 77,025 0.4668 9.700 9.100 9.700 8.600 9.900 8,250 9.3364 7.78%
2015-12-14 0 0.450 0.430 0.455 0.430 0.450 530,000 233,200 0.4400 9.000 8.600 9.100 8.600 9.000 26,500 8.8000 -3.23%
2015-12-11 0 0.465 0.465 0.470 0.465 0.500 1,395,000 678,100 0.4861 9.300 9.300 9.400 9.300 10.00 69,750 9.7219 -10.58%
2015-12-10 0 0.520 0.500 0.520 0.485 0.520 1,415,000 713,700 0.5044 10.40 10.00 10.40 9.700 10.40 70,750 10.088 -3.70%
2015-12-09 0 0.540 0.540 0.550 0.520 0.630 9,340,000 5,434,800 0.5819 10.80 10.80 11.00 10.40 12.60 467,000 11.638 -8.47%
2015-12-08 0 0.590 0.570 0.590 0.510 0.600 8,990,000 5,156,300 0.5736 11.80 11.40 11.80 10.20 12.00 449,500 11.471 13.46%
2015-12-07 0 0.520 0.510 0.520 0.500 0.530 1,545,000 776,150 0.5024 10.40 10.20 10.40 10.00 10.60 77,250 10.047 5.05%
2015-12-04 0 0.495 0.480 0.495 0.480 0.495 105,000 50,525 0.4812 9.900 9.600 9.900 9.600 9.900 5,250 9.6238 -1.00%
2015-12-03 0 0.500 0.470 0.500 - - 0 0 - 10.00 9.400 10.00 - - 0 - 0.00%
2015-12-02 0 0.500 0.485 0.510 0.485 0.500 1,945,000 944,200 0.4854 10.00 9.700 10.20 9.700 10.00 97,250 9.7090 3.09%
2015-12-01 0 0.485 0.485 0.490 0.485 0.490 1,050,000 511,925 0.4875 9.700 9.700 9.800 9.700 9.800 52,500 9.7510 -2.02%
2015-11-30 0 0.495 0.495 0.500 0.485 0.485 265,000 128,525 0.4850 9.900 9.900 10.00 9.700 9.700 13,250 9.7000 2.06%
2015-11-27 0 0.485 0.485 0.510 0.480 0.500 845,000 411,775 0.4873 9.700 9.700 10.20 9.600 10.00 42,250 9.7462 -2.02%
2015-11-26 0 0.495 0.495 0.510 0.490 0.510 110,000 55,400 0.5036 9.900 9.900 10.20 9.800 10.20 5,500 10.073 0.00%
2015-11-25 0 0.495 0.495 0.510 0.485 0.500 1,015,000 498,050 0.4907 9.900 9.900 10.20 9.700 10.00 50,750 9.8138 -2.94%
2015-11-24 0 0.510 0.510 0.520 0.480 0.520 305,000 149,500 0.4902 10.20 10.20 10.40 9.600 10.40 15,250 9.8033 6.25%
2015-11-23 0 0.480 0.480 0.500 0.480 0.490 100,000 48,500 0.4850 9.600 9.600 10.00 9.600 9.800 5,000 9.7000 0.00%
2015-11-20 0 0.480 0.480 0.485 0.480 0.485 905,000 436,475 0.4823 9.600 9.600 9.700 9.600 9.700 45,250 9.6459 -2.04%
2015-11-19 0 0.490 0.490 0.500 0.470 0.480 680,000 326,200 0.4797 9.800 9.800 10.00 9.400 9.600 34,000 9.5941 0.00%
2015-11-18 0 0.490 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 9.800 9.600 9.800 9.800 9.800 2,500 9.8000 0.00%
2015-11-17 0 0.490 0.485 0.490 0.490 0.490 100,000 49,000 0.4900 9.800 9.700 9.800 9.800 9.800 5,000 9.8000 1.03%
2015-11-16 0 0.485 0.480 0.495 0.485 0.485 145,000 70,100 0.4834 9.700 9.600 9.900 9.700 9.700 7,250 9.6690 0.00%
2015-11-13 0 0.485 0.485 0.500 0.480 0.485 85,000 41,200 0.4847 9.700 9.700 10.00 9.600 9.700 4,250 9.6941 -3.00%
2015-11-12 0 0.500 0.475 0.500 0.475 0.500 360,000 178,150 0.4949 10.00 9.500 10.00 9.500 10.00 18,000 9.8972 5.26%
2015-11-11 0 0.475 0.475 0.500 0.470 0.480 250,000 118,200 0.4728 9.500 9.500 10.00 9.400 9.600 12,500 9.4560 -6.86%
2015-11-10 0 0.510 0.490 0.510 0.455 0.520 1,055,000 529,200 0.5016 10.20 9.800 10.20 9.100 10.40 52,750 10.032 4.08%
2015-11-09 0 0.490 0.490 0.495 0.445 0.470 85,000 38,050 0.4476 9.800 9.800 9.900 8.900 9.400 4,250 8.9529 4.26%
2015-11-06 0 0.470 0.460 0.475 0.470 0.470 25,000 11,750 0.4700 9.400 9.200 9.500 9.400 9.400 1,250 9.4000 -1.05%
2015-11-05 0 0.475 0.475 0.480 0.450 0.460 180,000 81,100 0.4506 9.500 9.500 9.600 9.000 9.200 9,000 9.0111 4.40%
2015-11-04 0 0.455 0.450 0.455 0.445 0.460 720,000 327,125 0.4543 9.100 9.000 9.100 8.900 9.200 36,000 9.0868 2.25%
2015-11-03 0 0.445 0.425 0.445 0.430 0.445 280,000 122,350 0.4370 8.900 8.500 8.900 8.600 8.900 14,000 8.7393 4.71%
2015-11-02 0 0.425 0.425 0.430 0.425 0.425 200,000 85,000 0.4250 8.500 8.500 8.600 8.500 8.500 10,000 8.5000 -1.16%
2015-10-30 0 0.430 0.430 0.450 0.430 0.450 245,000 110,150 0.4496 8.600 8.600 9.000 8.600 9.000 12,250 8.9918 -4.44%
2015-10-29 0 0.450 0.425 0.450 0.420 0.450 400,000 173,100 0.4328 9.000 8.500 9.000 8.400 9.000 20,000 8.6550 0.00%
2015-10-28 0 0.450 0.435 0.470 0.435 0.450 110,000 49,125 0.4466 9.000 8.700 9.400 8.700 9.000 5,500 8.9318 0.00%
2015-10-27 0 0.450 0.430 0.455 0.450 0.450 280,000 126,000 0.4500 9.000 8.600 9.100 9.000 9.000 14,000 9.0000 3.45%
2015-10-26 0 0.435 0.435 0.455 0.430 0.430 30,000 12,900 0.4300 8.700 8.700 9.100 8.600 8.600 1,500 8.6000 -4.40%
2015-10-23 0 0.455 0.430 0.455 0.440 0.455 570,000 253,725 0.4451 9.100 8.600 9.100 8.800 9.100 28,500 8.9026 3.41%
2015-10-22 0 0.440 0.440 0.445 0.420 0.495 1,255,000 568,050 0.4526 8.800 8.800 8.900 8.400 9.900 62,750 9.0526 3.53%
2015-10-20 0 0.425 0.420 0.440 0.420 0.435 290,000 123,650 0.4264 8.500 8.400 8.800 8.400 8.700 14,500 8.5276 -2.30%
2015-10-19 0 0.435 0.420 0.435 0.430 0.435 100,000 43,225 0.4323 8.700 8.400 8.700 8.600 8.700 5,000 8.6450 2.35%
2015-10-16 0 0.425 0.425 0.435 0.425 0.435 235,000 101,225 0.4307 8.500 8.500 8.700 8.500 8.700 11,750 8.6149 -2.30%
2015-10-15 0 0.435 0.435 0.445 0.425 0.440 780,000 338,775 0.4343 8.700 8.700 8.900 8.500 8.800 39,000 8.6865 2.35%
2015-10-14 0 0.425 0.410 0.425 0.405 0.430 520,000 215,775 0.4150 8.500 8.200 8.500 8.100 8.600 26,000 8.2990 -1.16%
2015-10-13 0 0.430 0.420 0.435 0.405 0.430 215,000 90,650 0.4216 8.600 8.400 8.700 8.100 8.600 10,750 8.4326 -1.15%
2015-10-12 0 0.435 0.415 0.435 0.400 0.435 285,000 120,625 0.4232 8.700 8.300 8.700 8.000 8.700 14,250 8.4649 2.35%
2015-10-09 0 0.425 0.415 0.430 0.400 0.425 540,000 227,350 0.4210 8.500 8.300 8.600 8.000 8.500 27,000 8.4204 -1.16%
2015-10-08 0 0.430 0.405 0.430 0.395 0.430 200,000 85,600 0.4280 8.600 8.100 8.600 7.900 8.600 10,000 8.5600 -1.15%
2015-10-07 0 0.435 0.410 0.435 0.405 0.435 325,000 139,350 0.4288 8.700 8.200 8.700 8.100 8.700 16,250 8.5754 4.82%
2015-10-06 0 0.415 0.415 0.430 0.390 0.450 2,400,000 990,550 0.4127 8.300 8.300 8.600 7.800 9.000 120,000 8.2546 6.41%
2015-10-05 0 0.390 0.390 0.400 0.390 0.410 655,000 255,550 0.3902 7.800 7.800 8.000 7.800 8.200 32,750 7.8031 0.00%
2015-10-02 0 0.390 0.390 0.400 0.375 0.400 140,000 54,375 0.3884 7.800 7.800 8.000 7.500 8.000 7,000 7.7679 4.00%
2015-09-30 0 0.375 0.375 0.400 0.370 0.395 130,800 48,741 0.3726 7.500 7.500 8.000 7.400 7.900 6,540 7.4528 -6.25%
2015-09-29 0 0.400 0.370 0.400 0.370 0.400 110,000 43,700 0.3973 8.000 7.400 8.000 7.400 8.000 5,500 7.9455 0.00%
2015-09-25 0 0.400 0.360 0.400 - - 0 0 - 8.000 7.200 8.000 - - 0 - -1.23%
2015-09-24 0 0.405 0.405 0.410 0.380 0.390 395,000 152,125 0.3851 8.100 8.100 8.200 7.600 7.800 19,750 7.7025 5.19%
2015-09-23 0 0.385 0.385 0.410 0.385 0.395 155,000 60,350 0.3894 7.700 7.700 8.200 7.700 7.900 7,750 7.7871 -6.10%
2015-09-22 0 0.410 0.385 0.410 0.415 0.450 75,000 32,200 0.4293 8.200 7.700 8.200 8.300 9.000 3,750 8.5867 5.13%
2015-09-21 0 0.390 0.390 0.410 0.385 0.390 260,000 101,375 0.3899 7.800 7.800 8.200 7.700 7.800 13,000 7.7981 -4.88%
2015-09-18 0 0.410 0.385 0.415 0.400 0.430 405,000 166,400 0.4109 8.200 7.700 8.300 8.000 8.600 20,250 8.2173 5.13%
2015-09-17 0 0.390 0.380 0.400 0.390 0.390 30,000 11,700 0.3900 7.800 7.600 8.000 7.800 7.800 1,500 7.8000 -2.50%
2015-09-16 0 0.400 0.385 0.400 0.380 0.400 300,000 115,150 0.3838 8.000 7.700 8.000 7.600 8.000 15,000 7.6767 0.00%
2015-09-15 0 0.400 0.380 0.400 0.380 0.405 100,000 39,625 0.3963 8.000 7.600 8.000 7.600 8.100 5,000 7.9250 6.67%
2015-09-14 0 0.375 0.375 0.395 0.370 0.400 60,000 22,850 0.3808 7.500 7.500 7.900 7.400 8.000 3,000 7.6167 -8.54%
2015-09-11 0 0.410 0.380 0.410 0.380 0.380 5,000 1,900 0.3800 8.200 7.600 8.200 7.600 7.600 250 7.6000 0.00%
2015-09-10 0 0.410 0.395 0.410 0.400 0.420 175,000 70,900 0.4051 8.200 7.900 8.200 8.000 8.400 8,750 8.1029 2.50%
2015-09-09 0 0.400 0.400 0.410 0.400 0.420 245,000 101,325 0.4136 8.000 8.000 8.200 8.000 8.400 12,250 8.2714 1.27%
2015-09-08 0 0.395 0.385 0.400 0.355 0.400 535,000 196,800 0.3679 7.900 7.700 8.000 7.100 8.000 26,750 7.3570 3.95%
2015-09-07 0 0.380 0.375 0.390 0.365 0.410 135,000 51,150 0.3789 7.600 7.500 7.800 7.300 8.200 6,750 7.5778 -9.52%
2015-09-04 0 0.420 0.420 0.425 0.380 0.380 65,000 24,700 0.3800 8.400 8.400 8.500 7.600 7.600 3,250 7.6000 10.53%
2015-09-02 0 0.380 0.380 0.410 0.350 0.380 30,000 11,175 0.3725 7.600 7.600 8.200 7.000 7.600 1,500 7.4500 -8.43%
2015-09-01 0 0.415 0.415 0.425 - - 0 0 - 8.300 8.300 8.500 - - 0 - 9.21%
2015-08-31 0 0.380 0.380 0.420 0.350 0.375 35,000 12,900 0.3686 7.600 7.600 8.400 7.000 7.500 1,750 7.3714 -9.52%
2015-08-28 0 0.420 0.400 0.420 0.380 0.450 340,000 141,375 0.4158 8.400 8.000 8.400 7.600 9.000 17,000 8.3162 10.53%
2015-08-27 0 0.380 0.375 0.380 0.355 0.380 315,000 115,325 0.3661 7.600 7.500 7.600 7.100 7.600 15,750 7.3222 4.11%
2015-08-26 0 0.365 0.365 0.375 0.335 0.375 190,000 68,975 0.3630 7.300 7.300 7.500 6.700 7.500 9,500 7.2605 0.00%
2015-08-25 0 0.365 0.350 0.370 0.350 0.380 540,000 198,625 0.3678 7.300 7.000 7.400 7.000 7.600 27,000 7.3565 4.29%
2015-08-24 0 0.350 0.350 0.380 0.300 0.395 1,055,000 389,075 0.3688 7.000 7.000 7.600 6.000 7.900 52,750 7.3758 -17.65%
2015-08-21 0 0.425 0.410 0.425 0.410 0.465 1,105,000 482,750 0.4369 8.500 8.200 8.500 8.200 9.300 55,250 8.7376 -9.57%
2015-08-20 0 0.470 0.460 0.470 0.460 0.480 190,000 88,700 0.4668 9.400 9.200 9.400 9.200 9.600 9,500 9.3368 -4.08%
2015-08-19 0 0.490 0.480 0.490 0.475 0.490 205,000 98,525 0.4806 9.800 9.600 9.800 9.500 9.800 10,250 9.6122 -3.92%
2015-08-18 0 0.510 0.495 0.510 0.530 0.560 50,000 26,475 0.5295 10.20 9.900 10.20 10.60 11.20 2,500 10.590 -3.77%
2015-08-17 0 0.530 0.495 0.530 0.460 0.530 120,000 61,950 0.5163 10.60 9.900 10.60 9.200 10.60 6,000 10.325 6.00%
2015-08-14 0 0.500 0.500 0.530 0.500 0.500 85,000 42,500 0.5000 10.00 10.00 10.60 10.00 10.00 4,250 10.000 0.00%
2015-08-13 0 0.500 0.500 0.510 0.495 0.500 280,000 139,050 0.4966 10.00 10.00 10.20 9.900 10.00 14,000 9.9321 0.00%
2015-08-12 0 0.500 0.495 0.520 0.490 0.520 255,000 127,225 0.4989 10.00 9.900 10.40 9.800 10.40 12,750 9.9784 -3.85%
2015-08-11 0 0.520 0.510 0.540 0.510 0.560 485,000 254,400 0.5245 10.40 10.20 10.80 10.20 11.20 24,250 10.491 1.96%
2015-08-10 0 0.510 0.510 0.520 0.490 0.520 465,000 230,950 0.4967 10.20 10.20 10.40 9.800 10.40 23,250 9.9333 -1.92%
2015-08-07 0 0.520 0.520 0.530 0.500 0.520 475,000 243,300 0.5122 10.40 10.40 10.60 10.00 10.40 23,750 10.244 0.00%
2015-08-06 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 10.40 10.40 10.80 10.40 10.40 3,000 10.400 0.00%
2015-08-05 0 0.520 0.520 0.550 0.510 0.510 100,000 51,000 0.5100 10.40 10.40 11.00 10.20 10.20 5,000 10.200 -1.89%
2015-08-04 0 0.530 0.510 0.550 0.530 0.530 140,000 74,200 0.5300 10.60 10.20 11.00 10.60 10.60 7,000 10.600 6.00%
2015-08-03 0 0.500 0.500 0.550 0.500 0.560 675,000 363,400 0.5384 10.00 10.00 11.00 10.00 11.20 33,750 10.767 -9.09%
2015-07-31 0 0.550 0.520 0.550 0.540 0.550 70,000 38,200 0.5457 11.00 10.40 11.00 10.80 11.00 3,500 10.914 1.85%
2015-07-30 0 0.540 0.530 0.540 0.530 0.550 385,000 205,350 0.5334 10.80 10.60 10.80 10.60 11.00 19,250 10.668 -5.26%
2015-07-29 0 0.570 0.520 0.570 0.500 0.570 270,000 141,100 0.5226 11.40 10.40 11.40 10.00 11.40 13,500 10.452 9.62%
2015-07-28 0 0.520 0.520 0.540 0.485 0.540 135,000 71,025 0.5261 10.40 10.40 10.80 9.700 10.80 6,750 10.522 -3.70%
2015-07-27 0 0.540 0.540 0.550 0.530 0.600 1,470,000 814,450 0.5540 10.80 10.80 11.00 10.60 12.00 73,500 11.081 -11.48%
2015-07-24 0 0.610 0.610 0.620 0.570 0.650 1,360,000 842,150 0.6192 12.20 12.20 12.40 11.40 13.00 68,000 12.385 5.17%
2015-07-23 0 0.580 0.580 0.600 0.570 0.610 325,000 190,050 0.5848 11.60 11.60 12.00 11.40 12.20 16,250 11.695 1.75%
2015-07-22 0 0.570 0.560 0.580 0.530 0.630 690,000 402,250 0.5830 11.40 11.20 11.60 10.60 12.60 34,500 11.659 -5.00%
2015-07-21 0 0.600 0.590 0.600 0.530 0.630 1,530,000 879,850 0.5751 12.00 11.80 12.00 10.60 12.60 76,500 11.501 11.11%
2015-07-20 0 0.540 0.540 0.560 0.540 0.550 740,000 406,050 0.5487 10.80 10.80 11.20 10.80 11.00 37,000 10.974 -1.82%
2015-07-17 0 0.550 0.550 0.560 0.530 0.560 510,000 282,100 0.5531 11.00 11.00 11.20 10.60 11.20 25,500 11.063 0.00%
2015-07-16 0 0.550 0.530 0.550 0.510 0.560 440,000 240,900 0.5475 11.00 10.60 11.00 10.20 11.20 22,000 10.950 3.77%
2015-07-15 0 0.530 0.530 0.540 0.520 0.560 505,000 270,350 0.5353 10.60 10.60 10.80 10.40 11.20 25,250 10.707 -1.85%
2015-07-14 0 0.540 0.540 0.560 0.510 0.590 1,780,000 965,050 0.5422 10.80 10.80 11.20 10.20 11.80 89,000 10.843 -3.57%
2015-07-13 0 0.560 0.560 0.580 0.500 0.570 2,310,000 1,233,200 0.5339 11.20 11.20 11.60 10.00 11.40 115,500 10.677 9.80%
2015-07-10 0 0.510 0.500 0.510 0.490 0.550 1,490,000 764,275 0.5129 10.20 10.00 10.20 9.800 11.00 74,500 10.259 6.25%
2015-07-09 0 0.480 0.480 0.485 0.420 0.520 5,960,000 2,770,225 0.4648 9.600 9.600 9.700 8.400 10.40 298,000 9.2961 12.94%
2015-07-08 0 0.425 0.410 0.425 0.380 0.520 3,330,000 1,359,225 0.4082 8.500 8.200 8.500 7.600 10.40 166,500 8.1635 -21.30%
2015-07-07 0 0.540 0.490 0.540 0.485 0.620 420,000 229,550 0.5465 10.80 9.800 10.80 9.700 12.40 21,000 10.931 -6.90%
2015-07-06 0 0.580 0.570 0.580 0.485 0.750 6,425,000 3,797,000 0.5910 11.60 11.40 11.60 9.700 15.00 321,250 11.819 -10.77%
2015-07-03 0 0.650 0.640 0.660 0.620 0.730 2,755,000 1,802,600 0.6543 13.00 12.80 13.20 12.40 14.60 137,750 13.086 -7.14%
2015-07-02 0 0.700 0.690 0.710 0.660 0.770 1,150,000 822,600 0.7153 14.00 13.80 14.20 13.20 15.40 57,500 14.306 -4.11%
2015-06-30 0 0.730 0.720 0.730 0.700 0.750 650,000 472,700 0.7272 14.60 14.40 14.60 14.00 15.00 32,500 14.545 1.39%
2015-06-29 0 0.720 0.710 0.720 0.680 0.800 1,905,000 1,420,550 0.7457 14.40 14.20 14.40 13.60 16.00 95,250 14.914 -8.86%
2015-06-26 0 0.790 0.790 0.800 0.790 0.830 1,070,000 862,850 0.8064 15.80 15.80 16.00 15.80 16.60 53,500 16.128 -2.47%
2015-06-25 0 0.810 0.810 0.830 0.770 0.880 4,035,000 3,373,250 0.8360 16.20 16.20 16.60 15.40 17.60 201,750 16.720 2.53%
2015-06-24 0 0.790 0.790 0.810 0.780 0.810 780,000 621,750 0.7971 15.80 15.80 16.20 15.60 16.20 39,000 15.942 0.00%
2015-06-23 0 0.790 0.780 0.800 0.780 0.830 2,645,000 2,117,350 0.8005 15.80 15.60 16.00 15.60 16.60 132,250 16.010 -5.95%
2015-06-22 0 0.840 0.830 0.840 0.830 0.850 230,000 192,150 0.8354 16.80 16.60 16.80 16.60 17.00 11,500 16.709 1.20%
2015-06-19 0 0.830 0.830 0.840 0.830 0.860 650,000 543,150 0.8356 16.60 16.60 16.80 16.60 17.20 32,500 16.712 -1.19%
2015-06-18 0 0.840 0.830 0.840 0.810 0.860 705,000 589,450 0.8361 16.80 16.60 16.80 16.20 17.20 35,250 16.722 1.20%
2015-06-17 0 0.830 0.820 0.840 0.780 0.860 3,355,000 2,696,150 0.8036 16.60 16.40 16.80 15.60 17.20 167,750 16.072 0.00%
2015-06-16 0 0.830 0.830 0.850 0.810 0.890 1,565,000 1,332,250 0.8513 16.60 16.60 17.00 16.20 17.80 78,250 17.026 -3.49%
2015-06-15 0 0.860 0.850 0.860 0.860 0.880 775,000 675,250 0.8713 17.20 17.00 17.20 17.20 17.60 38,750 17.426 -2.27%
2015-06-12 0 0.880 0.870 0.890 0.860 0.920 990,000 876,200 0.8851 17.60 17.40 17.80 17.20 18.40 49,500 17.701 0.00%
2015-06-11 0 0.880 0.880 0.900 0.850 0.980 3,225,000 2,946,400 0.9136 17.60 17.60 18.00 17.00 19.60 161,250 18.272 2.33%
2015-06-10 0 0.860 0.860 0.880 0.850 0.930 1,670,000 1,496,400 0.8960 17.20 17.20 17.60 17.00 18.60 83,500 17.921 -4.44%
2015-06-09 0 0.900 0.870 0.900 0.860 0.990 4,035,000 3,695,200 0.9158 18.00 17.40 18.00 17.20 19.80 201,750 18.316 -3.23%
2015-06-08 0 0.930 0.930 0.940 0.930 0.990 1,345,000 1,280,750 0.9522 18.60 18.60 18.80 18.60 19.80 67,250 19.045 -5.10%
2015-06-05 0 0.980 0.970 0.980 0.950 1.030 3,320,000 3,236,600 0.9749 19.60 19.40 19.60 19.00 20.60 166,000 19.498 -3.92%
2015-06-04 0 1.020 1.000 1.020 0.960 1.030 4,570,000 4,550,050 0.9956 20.40 20.00 20.40 19.20 20.60 228,500 19.913 0.99%
2015-06-03 0 1.010 1.000 1.010 1.000 1.020 2,550,000 2,564,650 1.0057 20.20 20.00 20.20 20.00 20.40 127,500 20.115 1.00%
2015-06-02 0 1.000 0.990 1.000 0.980 1.050 2,905,100 2,956,096 1.0176 20.00 19.80 20.00 19.60 21.00 145,255 20.351 -1.96%
2015-06-01 0 1.020 1.020 1.030 0.950 1.080 5,505,000 5,692,500 1.0341 20.40 20.40 20.60 19.00 21.60 275,250 20.681 4.08%
2015-05-29 0 0.980 0.970 0.990 0.960 1.040 2,805,000 2,755,800 0.9825 19.60 19.40 19.80 19.20 20.80 140,250 19.649 0.00%
2015-05-28 0 0.980 0.980 0.990 0.970 1.050 6,655,000 6,709,700 1.0082 19.60 19.60 19.80 19.40 21.00 332,750 20.164 -6.67%
2015-05-27 0 1.050 1.040 1.050 0.950 1.130 8,330,000 8,690,550 1.0433 21.00 20.80 21.00 19.00 22.60 416,500 20.866 2.94%
2015-05-26 0 1.020 1.010 1.020 1.010 1.070 6,650,000 6,883,950 1.0352 20.40 20.20 20.40 20.20 21.40 332,500 20.704 0.99%
2015-05-22 0 1.010 1.010 1.020 0.980 1.250 36,296,000 40,977,910 1.1290 20.20 20.20 20.40 19.60 25.00 1,814,800 22.580 -3.81%
2015-05-21 0 1.050 1.050 1.060 0.860 1.060 34,260,000 33,319,450 0.9725 21.00 21.00 21.20 17.20 21.20 1,713,000 19.451 19.32%
2015-05-20 0 0.880 0.860 0.880 0.850 0.900 2,095,000 1,824,700 0.8710 17.60 17.20 17.60 17.00 18.00 104,750 17.420 -1.12%
2015-05-19 0 0.890 0.880 0.890 0.860 0.920 3,915,000 3,430,700 0.8763 17.80 17.60 17.80 17.20 18.40 195,750 17.526 1.14%
2015-05-18 0 0.880 0.870 0.880 0.830 0.880 3,720,000 3,181,300 0.8552 17.60 17.40 17.60 16.60 17.60 186,000 17.104 3.53%
2015-05-15 0 0.850 0.850 0.860 0.810 0.900 3,700,000 3,177,650 0.8588 17.00 17.00 17.20 16.20 18.00 185,000 17.176 3.66%
2015-05-14 0 0.820 0.820 0.840 0.820 0.840 1,335,000 1,106,400 0.8288 16.40 16.40 16.80 16.40 16.80 66,750 16.575 0.00%
2015-05-13 0 0.820 0.820 0.830 0.810 0.850 1,490,000 1,219,600 0.8185 16.40 16.40 16.60 16.20 17.00 74,500 16.370 -2.38%
2015-05-12 0 0.840 0.840 0.850 0.840 0.860 985,000 830,300 0.8429 16.80 16.80 17.00 16.80 17.20 49,250 16.859 -2.33%
2015-05-11 0 0.860 0.850 0.860 0.840 0.890 3,315,000 2,841,550 0.8572 17.20 17.00 17.20 16.80 17.80 165,750 17.144 3.61%
2015-05-08 0 0.830 0.820 0.830 0.810 0.850 1,070,000 883,300 0.8255 16.60 16.40 16.60 16.20 17.00 53,500 16.510 0.00%
2015-05-07 0 0.830 0.830 0.840 0.810 0.870 2,440,000 2,012,250 0.8247 16.60 16.60 16.80 16.20 17.40 122,000 16.494 -1.19%
2015-05-06 0 0.840 0.830 0.850 0.830 0.880 2,855,000 2,440,550 0.8548 16.80 16.60 17.00 16.60 17.60 142,750 17.097 -4.55%
2015-05-05 0 0.880 0.870 0.880 0.840 0.970 12,700,000 11,630,700 0.9158 17.60 17.40 17.60 16.80 19.40 635,000 18.316 -4.35%
2015-05-04 0 0.920 0.910 0.920 0.840 0.930 15,942,500 14,336,050 0.8992 18.40 18.20 18.40 16.80 18.60 797,125 17.985 10.84%
2015-04-30 0 0.830 0.820 0.830 0.760 0.870 10,850,000 8,979,950 0.8276 16.60 16.40 16.60 15.20 17.40 542,500 16.553 5.06%
2015-04-29 0 0.790 0.780 0.790 0.760 0.800 2,395,000 1,865,800 0.7790 15.80 15.60 15.80 15.20 16.00 119,750 15.581 1.28%
2015-04-28 0 0.780 0.770 0.780 0.770 0.780 1,665,000 1,293,900 0.7771 15.60 15.40 15.60 15.40 15.60 83,250 15.542 0.00%
2015-04-27 0 0.780 0.780 0.790 0.780 0.810 1,545,000 1,218,650 0.7888 15.60 15.60 15.80 15.60 16.20 77,250 15.775 -2.50%
2015-04-24 0 0.800 0.780 0.800 0.780 0.800 1,525,000 1,192,400 0.7819 16.00 15.60 16.00 15.60 16.00 76,250 15.638 2.56%
2015-04-23 0 0.780 0.780 0.790 0.780 0.810 2,190,000 1,736,350 0.7929 15.60 15.60 15.80 15.60 16.20 109,500 15.857 -1.27%
2015-04-22 0 0.790 0.790 0.800 0.780 0.810 1,715,000 1,351,550 0.7881 15.80 15.80 16.00 15.60 16.20 85,750 15.762 -1.25%
2015-04-21 0 0.800 0.800 0.810 0.780 0.820 1,620,000 1,290,950 0.7969 16.00 16.00 16.20 15.60 16.40 81,000 15.938 0.00%
2015-04-20 0 0.800 0.790 0.800 0.770 0.820 4,500,000 3,600,750 0.8002 16.00 15.80 16.00 15.40 16.40 225,000 16.003 2.56%
2015-04-17 0 0.780 0.780 0.790 0.770 0.830 3,645,000 2,894,100 0.7940 15.60 15.60 15.80 15.40 16.60 182,250 15.880 -2.50%
2015-04-16 0 0.800 0.800 0.810 0.780 0.840 9,830,000 7,987,850 0.8126 16.00 16.00 16.20 15.60 16.80 491,500 16.252 5.26%
2015-04-15 0 0.760 0.760 0.770 0.740 0.820 5,055,000 3,939,700 0.7794 15.20 15.20 15.40 14.80 16.40 252,750 15.587 -2.56%
2015-04-14 0 0.780 0.770 0.780 0.710 0.840 10,345,000 8,063,600 0.7795 15.60 15.40 15.60 14.20 16.80 517,250 15.589 5.41%
2015-04-13 0 0.740 0.730 0.740 0.700 0.760 4,050,000 2,987,900 0.7378 14.80 14.60 14.80 14.00 15.20 202,500 14.755 5.71%
2015-04-10 0 0.700 0.700 0.710 0.670 0.700 1,210,000 836,800 0.6916 14.00 14.00 14.20 13.40 14.00 60,500 13.831 -1.41%
2015-04-09 0 0.710 0.700 0.720 0.630 0.770 3,405,000 2,386,250 0.7008 14.20 14.00 14.40 12.60 15.40 170,250 14.016 -1.39%
2015-04-08 0 0.720 0.720 0.730 0.700 0.770 2,495,000 1,835,650 0.7357 14.40 14.40 14.60 14.00 15.40 124,750 14.715 2.86%
2015-04-02 0 0.700 0.700 0.710 0.660 0.720 2,880,000 1,978,300 0.6869 14.00 14.00 14.20 13.20 14.40 144,000 13.738 0.00%
2015-04-01 0 0.700 0.700 0.710 0.630 0.750 3,805,000 2,701,450 0.7100 14.00 14.00 14.20 12.60 15.00 190,250 14.199 -5.41%
2015-03-31 0 0.740 0.740 0.750 0.730 0.750 1,355,000 1,002,550 0.7399 14.80 14.80 15.00 14.60 15.00 67,750 14.798 -2.63%
2015-03-30 0 0.760 0.740 0.760 0.740 0.770 1,450,000 1,082,700 0.7467 15.20 14.80 15.20 14.80 15.40 72,500 14.934 1.33%
2015-03-27 0 0.750 0.750 0.760 0.740 0.770 1,675,000 1,256,900 0.7504 15.00 15.00 15.20 14.80 15.40 83,750 15.008 -1.32%
2015-03-26 0 0.760 0.760 0.780 0.760 0.780 920,000 710,350 0.7721 15.20 15.20 15.60 15.20 15.60 46,000 15.442 -2.56%
2015-03-25 0 0.780 0.770 0.780 0.780 0.820 2,035,000 1,612,450 0.7924 15.60 15.40 15.60 15.60 16.40 101,750 15.847 -1.27%
2015-03-24 0 0.790 0.760 0.790 0.730 0.800 6,355,000 4,834,450 0.7607 15.80 15.20 15.80 14.60 16.00 317,750 15.215 1.28%
2015-03-23 0 0.780 0.770 0.790 0.770 0.820 2,425,000 1,892,800 0.7805 15.60 15.40 15.80 15.40 16.40 121,250 15.611 -1.27%
2015-03-20 0 0.790 0.790 0.800 0.780 0.850 1,950,000 1,585,400 0.8130 15.80 15.80 16.00 15.60 17.00 97,500 16.261 -3.66%
2015-03-19 0 0.820 0.790 0.820 0.770 0.830 3,935,000 3,146,000 0.7995 16.40 15.80 16.40 15.40 16.60 196,750 15.990 5.13%
2015-03-18 0 0.780 0.780 0.790 0.780 0.810 1,560,000 1,229,300 0.7880 15.60 15.60 15.80 15.60 16.20 78,000 15.760 0.00%
2015-03-17 0 0.780 0.780 0.790 0.770 0.800 2,230,000 1,745,400 0.7827 15.60 15.60 15.80 15.40 16.00 111,500 15.654 0.00%
2015-03-16 0 0.780 0.780 0.790 0.760 0.850 6,505,000 5,192,850 0.7983 15.60 15.60 15.80 15.20 17.00 325,250 15.966 -3.70%
2015-03-13 0 0.810 0.800 0.810 0.800 0.850 3,675,000 3,005,250 0.8178 16.20 16.00 16.20 16.00 17.00 183,750 16.355 -3.57%
2015-03-12 0 0.840 0.830 0.840 0.820 0.850 2,725,000 2,280,500 0.8369 16.80 16.60 16.80 16.40 17.00 136,250 16.738 1.20%
2015-03-11 0 0.830 0.830 0.840 0.830 0.940 13,365,000 11,810,700 0.8837 16.60 16.60 16.80 16.60 18.80 668,250 17.674 -4.60%
2015-03-10 0 0.870 0.850 0.860 0.770 0.920 25,735,000 22,155,700 0.8609 17.40 17.00 17.20 15.40 18.40 1,286,750 17.218 10.13%
2015-03-09 0 0.790 0.790 0.800 0.760 0.850 7,870,000 6,308,400 0.8016 15.80 15.80 16.00 15.20 17.00 393,500 16.032 -5.95%
2015-03-06 0 0.840 0.830 0.840 0.820 0.910 46,085,000 39,884,550 0.8655 16.80 16.60 16.80 16.40 18.20 2,304,250 17.309 6.33%
2015-03-05 0 0.790 0.770 0.800 0.750 6.000 163,565,000 156,514,700 0.9569 15.80 15.40 16.00 15.00 120.0 8,178,250 19.138 -85.89%
2015-03-04 0 5.600 5.300 5.600 4.200 5.600 500,000 2,259,050 4.5181 112.0 106.0 112.0 84.00 112.0 25,000 90.362 27.56%
2015-03-03 0 4.390 3.500 4.390 4.250 4.490 455,000 1,998,400 4.3921 87.80 70.00 87.80 85.00 89.80 22,750 87.842 -0.68%
2015-03-02 0 4.420 4.260 4.420 4.380 4.450 230,000 1,014,550 4.4111 88.40 85.20 88.40 87.60 89.00 11,500 88.222 0.91%
2015-02-27 0 4.380 4.380 4.400 4.260 4.300 30,000 128,800 4.2933 87.60 87.60 88.00 85.20 86.00 1,500 85.867 -2.67%
2015-02-26 0 4.500 4.200 4.500 4.400 4.500 10,000 44,500 4.4500 90.00 84.00 90.00 88.00 90.00 500 89.000 4.65%
2015-02-25 0 4.300 4.210 4.500 4.300 4.300 50,000 215,000 4.3000 86.00 84.20 90.00 86.00 86.00 2,500 86.000 -4.44%
2015-02-24 0 4.500 3.810 4.500 4.400 4.590 40,000 178,450 4.4613 90.00 76.20 90.00 88.00 91.80 2,000 89.225 7.40%
2015-02-23 0 4.190 4.400 4.600 3.500 4.240 30,000 121,900 4.0633 83.80 88.00 92.00 70.00 84.80 1,500 81.267 -10.85%
2015-02-18 0 4.700 4.700 5.040 3.910 5.220 140,000 618,550 4.4182 94.00 94.00 100.8 78.20 104.4 7,000 88.364 30.56%
2015-02-17 0 3.600 3.560 4.030 3.600 4.200 35,000 141,950 4.0557 72.00 71.20 80.60 72.00 84.00 1,750 81.114 -14.29%
2015-02-16 0 4.200 4.200 4.500 3.900 6.350 405,000 2,019,350 4.9860 84.00 84.00 90.00 78.00 127.0 20,250 99.721 -33.86%
2015-02-13 0 6.350 6.510 - 3.450 6.500 1,345,000 6,639,650 4.9365 127.0 130.2 - 69.00 130.0 67,250 98.731 93.60%
2015-02-12 0 3.280 3.240 3.450 1.650 3.390 2,645,000 5,775,500 2.1836 65.60 64.80 69.00 33.00 67.80 132,250 43.671

Webb-site Database - Powered By Linux Group

Back to top