Domaine Power Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00442  2015-03-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.810 0.810 0.860 0.800 0.890 91,000 77,140 0.8477 0.810 0.810 0.860 0.800 0.890 91,000 0.8477 6.58%
2026-03-19 0 0.760 0.760 0.810 0.760 0.780 66,000 50,810 0.7698 0.760 0.760 0.810 0.760 0.780 66,000 0.7698 -3.80%
2026-03-18 0 0.790 0.790 0.830 0.790 0.830 40,000 33,010 0.8253 0.790 0.790 0.830 0.790 0.830 40,000 0.8253 0.00%
2026-03-17 0 0.790 0.780 0.880 - - 0 0 - 0.790 0.780 0.880 - - 0 - 0.00%
2026-03-16 0 0.790 0.790 0.850 0.790 0.790 8,000 6,320 0.7900 0.790 0.790 0.850 0.790 0.790 8,000 0.7900 0.00%
2026-03-13 0 0.790 0.790 0.860 0.790 0.870 74,000 59,480 0.8038 0.790 0.790 0.860 0.790 0.870 74,000 0.8038 0.00%
2026-03-12 0 0.790 0.790 0.870 0.770 0.830 12,000 9,840 0.8200 0.790 0.790 0.870 0.770 0.830 12,000 0.8200 -5.95%
2026-03-11 0 0.840 0.790 0.850 0.790 0.840 124,000 100,050 0.8069 0.840 0.790 0.850 0.790 0.840 124,000 0.8069 1.20%
2026-03-10 0 0.830 0.830 0.880 0.830 0.850 26,000 22,000 0.8462 0.830 0.830 0.880 0.830 0.850 26,000 0.8462 7.79%
2026-03-09 0 0.770 0.770 0.850 0.770 0.840 8,000 6,580 0.8225 0.770 0.770 0.850 0.770 0.840 8,000 0.8225 -6.10%
2026-03-06 0 0.820 0.810 0.860 0.790 0.840 335,000 272,200 0.8125 0.820 0.810 0.860 0.790 0.840 335,000 0.8125 -4.65%
2026-03-05 0 0.860 0.840 0.880 0.840 0.900 44,000 38,280 0.8700 0.860 0.840 0.880 0.840 0.900 44,000 0.8700 -3.37%
2026-03-04 0 0.890 0.850 0.900 0.820 0.890 95,000 83,830 0.8824 0.890 0.850 0.900 0.820 0.890 95,000 0.8824 2.30%
2026-03-03 0 0.870 0.860 0.910 0.870 0.870 10,000 8,700 0.8700 0.870 0.860 0.910 0.870 0.870 10,000 0.8700 0.00%
2026-03-02 0 0.870 0.870 0.900 0.860 0.900 287,865 257,598 0.8949 0.870 0.870 0.900 0.860 0.900 287,865 0.8949 -3.33%
2026-02-27 0 0.900 0.880 0.910 0.890 0.970 513,000 486,540 0.9484 0.900 0.880 0.910 0.890 0.970 513,000 0.9484 2.27%
2026-02-26 0 0.880 0.880 0.910 0.870 0.890 21,000 18,570 0.8843 0.880 0.880 0.910 0.870 0.890 21,000 0.8843 -1.12%
2026-02-25 0 0.890 0.870 0.910 0.800 1.070 1,042,520 1,061,326 1.0180 0.890 0.870 0.910 0.800 1.070 1,042,520 1.0180 11.25%
2026-02-24 0 0.800 0.800 0.850 0.750 0.810 81,000 65,190 0.8048 0.800 0.800 0.850 0.750 0.810 81,000 0.8048 1.27%
2026-02-23 0 0.790 0.790 0.800 0.780 0.790 2,000 1,570 0.7850 0.790 0.790 0.800 0.780 0.790 2,000 0.7850 -1.25%
2026-02-20 0 0.800 0.800 0.850 0.790 0.800 182,000 145,300 0.7984 0.800 0.800 0.850 0.790 0.800 182,000 0.7984 -2.44%
2026-02-16 0 0.820 0.820 0.860 0.820 0.820 28,000 22,960 0.8200 0.820 0.820 0.860 0.820 0.820 28,000 0.8200 -1.20%
2026-02-13 0 0.830 0.820 0.830 0.830 0.830 15,000 12,450 0.8300 0.830 0.820 0.830 0.830 0.830 15,000 0.8300 -1.19%
2026-02-12 0 0.840 0.840 0.890 0.830 0.830 21,000 17,430 0.8300 0.840 0.840 0.890 0.830 0.830 21,000 0.8300 0.00%
2026-02-11 0 0.840 0.840 0.850 0.840 0.840 49,000 41,160 0.8400 0.840 0.840 0.850 0.840 0.840 49,000 0.8400 -1.18%
2026-02-10 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - 0.00%
2026-02-09 0 0.850 0.850 0.880 0.820 0.890 344,500 301,905 0.8764 0.850 0.850 0.880 0.820 0.890 344,500 0.8764 3.66%
2026-02-06 0 0.820 0.810 0.820 0.820 0.820 9,000 7,380 0.8200 0.820 0.810 0.820 0.820 0.820 9,000 0.8200 0.00%
2026-02-05 0 0.820 0.810 0.820 0.820 0.860 12,000 9,920 0.8267 0.820 0.810 0.820 0.820 0.860 12,000 0.8267 -5.75%
2026-02-04 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2026-02-03 0 0.870 0.840 0.870 0.870 0.870 89,000 77,400 0.8697 0.870 0.840 0.870 0.870 0.870 89,000 0.8697 0.00%
2026-02-02 0 0.870 0.840 0.870 0.830 0.870 53,000 45,020 0.8494 0.870 0.840 0.870 0.830 0.870 53,000 0.8494 -2.25%
2026-01-30 0 0.890 0.850 0.890 0.850 0.900 271,092 237,425 0.8758 0.890 0.850 0.890 0.850 0.900 271,092 0.8758 -2.20%
2026-01-29 0 0.910 0.870 0.910 0.780 0.910 1,061,720 903,606 0.8511 0.910 0.870 0.910 0.780 0.910 1,061,720 0.8511 16.67%
2026-01-28 0 0.780 0.760 0.790 0.750 0.780 227,629 174,530 0.7667 0.780 0.760 0.790 0.750 0.780 227,629 0.7667 4.00%
2026-01-27 0 0.750 0.750 0.760 0.740 0.770 89,471 68,139 0.7616 0.750 0.750 0.760 0.740 0.770 89,471 0.7616 1.35%
2026-01-26 0 0.740 0.740 0.750 0.730 0.770 211,599 156,805 0.7410 0.740 0.740 0.750 0.730 0.770 211,599 0.7410 -3.90%
2026-01-23 0 0.770 0.750 0.780 0.750 0.830 679,665 540,605 0.7954 0.770 0.750 0.780 0.750 0.830 679,665 0.7954 -1.28%
2026-01-22 0 0.780 0.760 0.790 0.760 0.880 792,000 638,810 0.8066 0.780 0.760 0.790 0.760 0.880 792,000 0.8066 5.41%
2026-01-21 0 0.740 0.730 0.740 0.720 0.740 123,000 89,570 0.7282 0.740 0.730 0.740 0.720 0.740 123,000 0.7282 0.00%
2026-01-20 0 0.740 0.730 0.760 - - 0 0 - 0.740 0.730 0.760 - - 0 - 0.00%
2026-01-19 0 0.740 0.740 0.770 0.740 0.740 10,000 7,380 0.7380 0.740 0.740 0.770 0.740 0.740 10,000 0.7380 -5.13%
2026-01-16 0 0.780 0.740 0.780 0.730 0.780 23,000 17,040 0.7409 0.780 0.740 0.780 0.730 0.780 23,000 0.7409 4.00%
2026-01-15 0 0.750 0.750 0.760 0.740 0.750 21,000 15,650 0.7452 0.750 0.750 0.760 0.740 0.750 21,000 0.7452 0.00%
2026-01-14 0 0.750 0.740 0.780 0.740 0.750 12,000 8,990 0.7492 0.750 0.740 0.780 0.740 0.750 12,000 0.7492 0.00%
2026-01-13 0 0.750 0.740 0.750 0.750 0.780 188,000 142,740 0.7593 0.750 0.740 0.750 0.750 0.780 188,000 0.7593 -2.60%
2026-01-09 0 0.770 0.760 0.770 0.760 0.770 75,000 57,560 0.7675 0.770 0.760 0.770 0.760 0.770 75,000 0.7675 0.00%
2026-01-08 0 0.770 0.760 0.770 0.750 0.900 1,248,000 1,013,610 0.8122 0.770 0.760 0.770 0.750 0.900 1,248,000 0.8122 -6.10%
2026-01-07 0 0.820 0.790 0.810 0.750 0.870 1,089,000 861,720 0.7913 0.820 0.790 0.810 0.750 0.870 1,089,000 0.7913 9.33%
2026-01-06 0 0.750 0.740 0.750 0.740 0.760 262,000 195,630 0.7467 0.750 0.740 0.750 0.740 0.760 262,000 0.7467 0.00%
2026-01-05 0 0.750 0.740 0.760 0.750 0.790 179,000 137,020 0.7655 0.750 0.740 0.760 0.750 0.790 179,000 0.7655 -6.25%
2025-12-31 0 0.800 0.760 0.800 0.770 0.800 463,000 360,350 0.7783 0.800 0.760 0.800 0.770 0.800 463,000 0.7783 3.90%
2025-12-30 0 0.770 0.750 0.770 0.760 0.770 15,000 11,390 0.7593 0.770 0.750 0.770 0.760 0.770 15,000 0.7593 -2.53%
2025-12-29 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2025-12-24 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2025-12-23 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2025-12-22 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2025-12-19 0 0.800 0.760 0.800 0.750 0.800 44,000 33,870 0.7698 0.800 0.760 0.800 0.750 0.800 44,000 0.7698 6.67%
2025-12-18 0 0.750 0.740 0.780 - - 53,000 39,750 0.7500 0.750 0.740 0.780 - - 53,000 0.7500 0.00%
2025-12-17 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2025-12-16 0 0.750 0.730 0.780 - - 0 0 - 0.750 0.730 0.780 - - 0 - 0.00%
2025-12-15 0 0.750 0.730 0.790 0.750 0.750 10,000 7,500 0.7500 0.750 0.730 0.790 0.750 0.750 10,000 0.7500 0.00%
2025-12-12 0 0.750 0.730 0.780 - - 0 0 - 0.750 0.730 0.780 - - 0 - 0.00%
2025-12-11 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2025-12-10 0 0.750 0.750 0.790 0.750 0.790 2,000 1,540 0.7700 0.750 0.750 0.790 0.750 0.790 2,000 0.7700 1.35%
2025-12-09 0 0.740 0.740 0.770 0.720 0.750 38,000 28,030 0.7376 0.740 0.740 0.770 0.720 0.750 38,000 0.7376 -5.13%
2025-12-08 0 0.780 0.780 0.800 0.780 0.780 11,000 8,580 0.7800 0.780 0.780 0.800 0.780 0.780 11,000 0.7800 1.30%
2025-12-05 0 0.770 0.770 0.790 0.770 0.790 24,000 18,500 0.7708 0.770 0.770 0.790 0.770 0.790 24,000 0.7708 -4.94%
2025-12-04 0 0.810 0.760 0.810 0.780 0.810 41,000 32,840 0.8010 0.810 0.760 0.810 0.780 0.810 41,000 0.8010 3.85%
2025-12-03 0 0.780 0.760 0.790 0.740 0.800 573,000 439,980 0.7679 0.780 0.760 0.790 0.740 0.800 573,000 0.7679 5.41%
2025-12-02 0 0.740 0.740 0.780 0.740 0.810 196,000 155,520 0.7935 0.740 0.740 0.780 0.740 0.810 196,000 0.7935 -6.33%
2025-12-01 0 0.790 0.780 0.790 0.790 0.800 5,000 3,960 0.7920 0.790 0.780 0.790 0.790 0.800 5,000 0.7920 0.00%
2025-11-28 0 0.790 0.780 0.790 0.790 0.790 5,000 3,950 0.7900 0.790 0.780 0.790 0.790 0.790 5,000 0.7900 -1.25%
2025-11-27 0 0.800 0.770 0.800 0.760 0.830 263,000 209,510 0.7966 0.800 0.770 0.800 0.760 0.830 263,000 0.7966 1.27%
2025-11-26 0 0.830 0.810 0.830 0.800 0.840 315,000 257,880 0.8187 0.790 0.771 0.790 0.761 0.800 330,949 0.7792 -1.19%
2025-11-25 0 0.840 0.810 0.840 0.800 0.860 601,000 486,210 0.8090 0.800 0.771 0.800 0.761 0.819 631,430 0.7700 -2.33%
2025-11-24 0 0.860 0.840 0.870 0.770 0.900 1,172,000 946,590 0.8077 0.819 0.800 0.828 0.733 0.857 1,231,342 0.7687 14.67%
2025-11-21 0 0.750 0.730 0.760 0.730 0.770 377,000 281,960 0.7479 0.714 0.695 0.723 0.695 0.733 396,089 0.7119 0.00%
2025-11-20 0 0.750 0.730 0.770 0.730 0.820 412,000 310,130 0.7527 0.714 0.695 0.733 0.695 0.780 432,861 0.7165 -6.25%
2025-11-19 0 0.800 0.790 0.800 0.760 0.820 672,000 525,430 0.7819 0.761 0.752 0.761 0.723 0.780 706,025 0.7442 -1.23%
2025-11-18 0 0.810 0.810 0.840 0.800 0.950 779,000 689,260 0.8848 0.771 0.771 0.800 0.761 0.904 818,443 0.8422 -11.96%
2025-11-17 0 0.920 0.910 0.920 0.920 1.050 1,244,114 1,219,152 0.9799 0.876 0.866 0.876 0.876 0.999 1,307,107 0.9327 -6.12%
2025-11-14 0 0.980 0.970 0.980 0.920 1.180 1,250,000 1,317,010 1.0536 0.933 0.923 0.933 0.876 1.123 1,313,291 1.0028 -15.52%
2025-11-13 0 1.160 1.140 1.160 0.950 1.400 6,412,134 7,892,988 1.2309 1.104 1.085 1.104 0.904 1.333 6,736,799 1.1716 34.88%
2025-11-12 0 0.860 0.820 0.860 0.850 0.860 45,000 38,510 0.8558 0.819 0.780 0.819 0.809 0.819 47,278 0.8145 6.17%
2025-11-11 0 0.810 0.810 0.860 0.810 0.860 3,000 2,530 0.8433 0.771 0.771 0.819 0.771 0.819 3,152 0.8027 -4.71%
2025-11-10 0 0.850 0.810 0.880 - - 0 0 - 0.809 0.771 0.838 - - 0 - 0.00%
2025-11-07 0 0.850 0.800 0.880 - - 0 0 - 0.809 0.761 0.838 - - 0 - 0.00%
2025-11-06 0 0.850 0.820 0.880 0.810 0.850 101,000 85,810 0.8496 0.809 0.780 0.838 0.771 0.809 106,114 0.8087 0.00%
2025-11-05 0 0.850 0.800 0.880 - - 0 0 - 0.809 0.761 0.838 - - 0 - 0.00%
2025-11-04 0 0.850 0.800 0.850 0.810 0.880 81,000 68,100 0.8407 0.809 0.761 0.809 0.771 0.838 85,101 0.8002 -3.41%
2025-11-03 0 0.880 0.840 0.880 0.810 0.880 25,000 21,260 0.8504 0.838 0.800 0.838 0.771 0.838 26,266 0.8094 0.00%
2025-10-31 0 0.880 0.850 0.890 0.800 0.890 47,000 40,090 0.8530 0.838 0.809 0.847 0.761 0.847 49,380 0.8119 -1.12%
2025-10-30 0 0.890 0.820 0.890 0.890 0.890 92,000 81,880 0.8900 0.847 0.780 0.847 0.847 0.847 96,658 0.8471 0.00%
2025-10-28 0 0.890 0.800 0.980 - - 0 0 - 0.847 0.761 0.933 - - 0 - 0.00%
2025-10-27 0 0.890 0.800 0.950 - - 0 0 - 0.847 0.761 0.904 - - 0 - 0.00%
2025-10-24 0 0.890 0.800 0.980 - - 0 0 - 0.847 0.761 0.933 - - 0 - 0.00%
2025-10-23 0 0.890 0.800 0.990 - - 0 0 - 0.847 0.761 0.942 - - 0 - 0.00%
2025-10-22 0 0.890 0.800 0.890 0.890 0.890 9,000 8,010 0.8900 0.847 0.761 0.847 0.847 0.847 9,456 0.8471 0.00%
2025-10-21 0 0.890 0.700 0.990 0.870 0.890 6,000 5,240 0.8733 0.847 0.666 0.942 0.828 0.847 6,304 0.8312 0.00%
2025-10-20 0 0.890 0.800 0.890 0.890 0.890 1,000 890 0.8900 0.847 0.761 0.847 0.847 0.847 1,051 0.8471 0.00%
2025-10-17 0 0.890 - 0.890 - - 0 0 - 0.847 - 0.847 - - 0 - -5.32%
2025-10-16 0 0.940 0.800 0.980 - - 0 0 - 0.895 0.761 0.933 - - 0 - 0.00%
2025-10-15 0 0.940 0.800 0.990 - - 0 0 - 0.895 0.761 0.942 - - 0 - 0.00%
2025-10-14 0 0.940 0.800 0.940 - - 0 0 - 0.895 0.761 0.895 - - 0 - 0.00%
2025-10-13 0 0.940 0.800 0.980 - - 0 0 - 0.895 0.761 0.933 - - 0 - 0.00%
2025-10-10 0 0.940 0.810 0.940 - - 0 0 - 0.895 0.771 0.895 - - 0 - 0.00%
2025-10-09 0 0.940 0.880 0.990 - - 0 0 - 0.895 0.838 0.942 - - 0 - 0.00%
2025-10-08 0 0.940 0.880 0.990 0.940 0.940 8,000 7,520 0.9400 0.895 0.838 0.942 0.895 0.895 8,405 0.8947 0.00%
2025-10-06 0 0.940 0.820 0.990 - - 0 0 - 0.895 0.780 0.942 - - 0 - 0.00%
2025-10-03 0 0.940 0.800 0.940 - - 0 0 - 0.895 0.761 0.895 - - 0 - 0.00%
2025-10-02 0 0.940 0.800 0.990 - - 0 0 - 0.895 0.761 0.942 - - 0 - 0.00%
2025-09-30 0 0.940 0.800 0.940 - - 0 0 - 0.895 0.761 0.895 - - 0 - 0.00%
2025-09-29 0 0.940 0.880 0.940 - - 0 0 - 0.895 0.838 0.895 - - 0 - 0.00%
2025-09-26 0 0.940 0.940 0.990 - - 0 0 - 0.895 0.895 0.942 - - 0 - 0.00%
2025-09-25 0 0.940 0.850 0.940 0.940 0.950 7,000 6,590 0.9414 0.895 0.809 0.895 0.895 0.904 7,354 0.8961 1.08%
2025-09-24 0 0.930 0.850 0.930 0.880 0.930 16,000 14,690 0.9181 0.885 0.809 0.885 0.838 0.885 16,810 0.8739 4.49%
2025-09-23 0 0.890 0.820 0.980 - - 0 0 - 0.847 0.780 0.933 - - 0 - 0.00%
2025-09-22 0 0.890 0.810 0.940 - - 0 0 - 0.847 0.771 0.895 - - 0 - 0.00%
2025-09-19 0 0.890 0.840 0.980 0.810 0.890 11,000 9,710 0.8827 0.847 0.800 0.933 0.771 0.847 11,557 0.8402 0.00%
2025-09-18 0 0.890 0.810 0.950 0.800 0.900 124,000 106,680 0.8603 0.847 0.771 0.904 0.761 0.857 130,278 0.8189 -1.11%
2025-09-17 0 0.900 0.810 0.990 - - 0 0 - 0.857 0.771 0.942 - - 0 - 0.00%
2025-09-16 0 0.900 0.820 0.970 0.800 0.900 28,000 23,450 0.8375 0.857 0.780 0.923 0.761 0.857 29,418 0.7971 -5.26%
2025-09-15 0 0.950 0.920 0.960 0.760 1.010 236,000 207,470 0.8791 0.904 0.876 0.914 0.723 0.961 247,949 0.8367 -13.64%
2025-09-12 0 1.100 1.010 1.100 - - 0 0 - 1.047 0.961 1.047 - - 0 - 0.00%
2025-09-11 0 1.100 1.010 1.100 - - 0 0 - 1.047 0.961 1.047 - - 0 - 0.00%
2025-09-10 0 1.100 1.010 1.170 - - 0 0 - 1.047 0.961 1.114 - - 0 - 0.00%
2025-09-09 0 1.100 1.020 1.100 1.100 1.100 15,000 16,500 1.1000 1.047 0.971 1.047 1.047 1.047 15,759 1.0470 2.80%
2025-09-08 0 1.070 1.010 1.190 - - 0 0 - 1.018 0.961 1.133 - - 0 - 0.00%
2025-09-05 0 1.070 1.000 1.170 - - 0 0 - 1.018 0.952 1.114 - - 0 - 0.00%
2025-09-04 0 1.070 1.020 1.180 1.070 1.080 7,000 7,520 1.0743 1.018 0.971 1.123 1.018 1.028 7,354 1.0225 -10.08%
2025-09-03 0 1.190 1.060 1.190 - - 0 0 - 1.133 1.009 1.133 - - 0 - 0.00%
2025-09-02 0 1.190 1.070 1.190 - - 0 0 - 1.133 1.018 1.133 - - 0 - -2.46%
2025-09-01 0 1.220 1.040 1.220 1.030 1.260 16,000 18,870 1.1794 1.161 0.990 1.161 0.980 1.199 16,810 1.1225 2.52%
2025-08-29 0 1.190 1.120 1.190 0.760 1.290 584,000 579,020 0.9915 1.133 1.066 1.133 0.723 1.228 613,570 0.9437 17.82%
2025-08-28 0 1.010 1.010 1.080 1.010 1.010 1,000 1,010 1.0100 0.961 0.961 1.028 0.961 0.961 1,051 0.9613 -0.98%
2025-08-27 0 1.020 1.020 1.100 1.010 1.110 11,000 11,210 1.0191 0.971 0.971 1.047 0.961 1.057 11,557 0.9700 -0.97%
2025-08-26 0 1.030 1.020 1.060 1.030 1.200 74,000 83,290 1.1255 0.980 0.971 1.009 0.980 1.142 77,747 1.0713 1.98%
2025-08-25 0 1.010 0.940 1.090 - - 0 0 - 0.961 0.895 1.037 - - 0 - 0.00%
2025-08-22 0 1.010 1.020 1.110 1.000 1.150 85,000 87,820 1.0332 0.961 0.971 1.057 0.952 1.095 89,304 0.9834 -11.40%
2025-08-21 0 1.140 1.050 1.140 - - 0 0 - 1.085 0.999 1.085 - - 0 - 0.00%
2025-08-20 0 1.140 1.140 1.170 1.020 1.020 6,000 6,120 1.0200 1.085 1.085 1.114 0.971 0.971 6,304 0.9708 1.79%
2025-08-19 0 1.120 1.050 1.120 1.040 1.180 142,000 156,500 1.1021 1.066 0.999 1.066 0.990 1.123 149,190 1.0490 0.00%
2025-08-18 0 1.120 1.010 1.120 0.940 1.140 44,000 48,960 1.1127 1.066 0.961 1.066 0.895 1.085 46,228 1.0591 8.74%
2025-08-15 0 1.030 0.970 1.030 1.000 1.170 94,000 101,340 1.0781 0.980 0.923 0.980 0.952 1.114 98,759 1.0261 9.57%
2025-08-14 0 0.940 0.940 1.000 0.830 1.200 665,000 685,630 1.0310 0.895 0.895 0.952 0.790 1.142 698,671 0.9813 2.17%
2025-08-13 0 0.920 0.920 0.960 0.840 1.550 745,000 774,570 1.0397 0.876 0.876 0.914 0.800 1.475 782,722 0.9896 24.32%
2025-08-12 0 0.740 0.700 0.850 - - 0 0 - 0.704 0.666 0.809 - - 0 - 0.00%
2025-08-11 0 0.740 0.700 0.870 - - 0 0 - 0.704 0.666 0.828 - - 0 - 0.00%
2025-08-08 0 0.740 0.740 0.890 0.740 0.800 31,000 23,540 0.7594 0.704 0.704 0.847 0.704 0.761 32,570 0.7228 -5.13%
2025-08-07 0 0.780 0.710 0.900 - - 0 0 - 0.742 0.676 0.857 - - 0 - 0.00%
2025-08-06 0 0.780 0.700 0.900 - - 0 0 - 0.742 0.666 0.857 - - 0 - 0.00%
2025-08-05 0 0.780 0.700 0.900 - - 0 0 - 0.742 0.666 0.857 - - 0 - 0.00%
2025-08-04 0 0.780 0.700 0.780 0.780 0.800 21,000 16,600 0.7905 0.742 0.666 0.742 0.742 0.761 22,063 0.7524 0.00%
2025-08-01 0 0.780 0.700 0.780 - - 0 0 - 0.742 0.666 0.742 - - 0 - 0.00%
2025-07-31 0 0.780 0.700 - - - 0 0 - 0.742 0.666 - - - 0 - 0.00%
2025-07-30 0 0.780 0.700 - - - 0 0 - 0.742 0.666 - - - 0 - 0.00%
2025-07-29 0 0.780 0.700 0.800 0.750 0.780 18,000 13,770 0.7650 0.742 0.666 0.761 0.714 0.742 18,911 0.7281 4.00%
2025-07-28 0 0.750 0.700 0.750 0.750 0.750 10,000 7,500 0.7500 0.714 0.666 0.714 0.714 0.714 10,506 0.7139 0.00%
2025-07-25 0 0.750 0.730 0.880 - - 0 0 - 0.714 0.695 0.838 - - 0 - 0.00%
2025-07-24 0 0.750 0.750 0.880 - - 0 0 - 0.714 0.714 0.838 - - 0 - 1.35%
2025-07-23 0 0.740 0.700 0.740 - - 0 0 - 0.704 0.666 0.704 - - 0 - 0.00%
2025-07-22 0 0.740 0.720 0.740 0.740 0.740 27,000 19,980 0.7400 0.704 0.685 0.704 0.704 0.704 28,367 0.7043 0.00%
2025-07-21 0 0.740 0.740 0.800 - - 0 0 - 0.704 0.704 0.761 - - 0 - 5.71%
2025-07-18 0 0.700 0.700 0.800 - - 0 0 - 0.666 0.666 0.761 - - 0 - 0.00%
2025-07-17 0 0.700 0.700 0.800 - - 0 0 - 0.666 0.666 0.761 - - 0 - 0.00%
2025-07-16 0 0.700 0.700 0.800 0.700 0.800 23,000 17,400 0.7565 0.666 0.666 0.761 0.666 0.761 24,165 0.7201 -4.11%
2025-07-15 0 0.730 0.730 0.800 0.700 0.720 20,000 14,200 0.7100 0.695 0.695 0.761 0.666 0.685 21,013 0.6758 -6.41%
2025-07-14 0 0.780 0.650 0.780 0.780 0.780 75,000 58,500 0.7800 0.742 0.619 0.742 0.742 0.742 78,797 0.7424 4.00%
2025-07-11 0 0.750 0.650 0.760 - - 0 0 - 0.714 0.619 0.723 - - 0 - 0.00%
2025-07-10 0 0.750 0.650 0.750 0.750 0.750 5,000 3,750 0.7500 0.714 0.619 0.714 0.714 0.714 5,253 0.7139 1.35%
2025-07-09 0 0.740 0.650 0.750 - - 0 0 - 0.704 0.619 0.714 - - 0 - 0.00%
2025-07-08 0 0.740 0.650 0.750 - - 0 0 - 0.704 0.619 0.714 - - 0 - 0.00%
2025-07-07 0 0.740 0.670 0.740 0.750 0.750 28,000 21,000 0.7500 0.704 0.638 0.704 0.714 0.714 29,418 0.7139 -1.33%
2025-07-04 0 0.750 0.550 0.790 - - 0 0 - 0.714 0.523 0.752 - - 0 - 0.00%
2025-07-03 0 0.750 0.640 0.750 0.660 0.750 19,000 13,550 0.7132 0.714 0.609 0.714 0.628 0.714 19,962 0.6788 13.64%
2025-07-02 0 0.660 0.600 0.690 - - 0 0 - 0.628 0.571 0.657 - - 0 - 0.00%
2025-06-30 0 0.660 0.610 0.690 0.640 0.750 32,000 22,720 0.7100 0.628 0.581 0.657 0.609 0.714 33,620 0.6758 -16.46%
2025-06-27 0 0.790 0.700 0.890 - - 0 0 - 0.752 0.666 0.847 - - 0 - 0.00%
2025-06-26 0 0.790 0.600 0.900 0.790 0.790 14,000 11,160 0.7971 0.752 0.571 0.857 0.752 0.752 14,709 0.7587 12.86%
2025-06-25 0 0.700 0.620 0.800 - - 0 0 - 0.666 0.590 0.761 - - 0 - 0.00%
2025-06-24 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-23 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-20 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-19 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-18 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-17 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-16 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-13 0 0.700 0.600 0.800 - - 0 0 - 0.666 0.571 0.761 - - 0 - 0.00%
2025-06-12 0 0.700 0.600 0.800 0.690 0.700 7,000 4,880 0.6971 0.666 0.571 0.761 0.657 0.666 7,354 0.6635 14.75%
2025-06-11 0 0.610 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2025-06-10 0 0.610 - 0.850 - - 0 0 - 0.581 - 0.809 - - 0 - 0.00%
2025-06-09 0 0.610 0.500 0.810 - - 0 0 - 0.581 0.476 0.771 - - 0 - 0.00%
2025-06-06 0 0.610 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2025-06-05 0 0.610 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2025-06-04 0 0.610 - 0.800 - - 0 0 - 0.581 - 0.761 - - 0 - 0.00%
2025-06-03 0 0.610 - 0.840 - - 0 0 - 0.581 - 0.800 - - 0 - 0.00%
2025-06-02 0 0.610 - 0.850 - - 0 0 - 0.581 - 0.809 - - 0 - 0.00%
2025-05-30 0 0.610 0.600 - - - 0 0 - 0.581 0.571 - - - 0 - 0.00%
2025-05-29 0 0.610 0.610 0.800 0.610 0.610 20,000 12,200 0.6100 0.581 0.581 0.761 0.581 0.581 21,013 0.5806 0.00%
2025-05-28 0 0.610 0.600 1.150 - - 0 0 - 0.581 0.571 1.095 - - 0 - 0.00%
2025-05-27 0 0.610 0.600 0.860 0.610 0.610 1,000 610 0.6100 0.581 0.571 0.819 0.581 0.581 1,051 0.5806 0.00%
2025-05-26 0 0.610 0.610 - 0.280 0.700 21,000 14,280 0.6800 0.581 0.581 - 0.267 0.666 22,063 0.6472 -12.86%
2025-05-23 0 0.700 0.650 0.910 0.700 0.700 32,000 22,400 0.7000 0.666 0.619 0.866 0.666 0.666 33,620 0.6663 -10.26%
2025-05-22 0 0.780 0.700 0.880 - - 0 0 - 0.742 0.666 0.838 - - 0 - 0.00%
2025-05-21 0 0.780 0.700 0.900 - - 0 0 - 0.742 0.666 0.857 - - 0 - 0.00%
2025-05-20 0 0.780 0.700 0.780 - - 0 0 - 0.742 0.666 0.742 - - 0 - 0.00%
2025-05-19 0 0.780 0.740 0.900 - - 0 0 - 0.742 0.704 0.857 - - 0 - 0.00%
2025-05-16 0 0.780 0.700 0.900 - - 0 0 - 0.742 0.666 0.857 - - 0 - 0.00%
2025-05-15 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-05-14 0 0.780 0.700 0.920 0.780 0.780 12,000 9,360 0.7800 0.742 0.666 0.876 0.742 0.742 12,608 0.7424 0.00%
2025-05-13 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-05-12 0 0.780 0.780 0.920 - - 0 0 - 0.742 0.742 0.876 - - 0 - 0.00%
2025-05-09 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-05-08 0 0.780 0.780 0.920 - - 0 0 - 0.742 0.742 0.876 - - 0 - 0.00%
2025-05-07 0 0.780 0.700 0.900 - - 0 0 - 0.742 0.666 0.857 - - 0 - 0.00%
2025-05-06 0 0.780 0.740 0.890 - - 0 0 - 0.742 0.704 0.847 - - 0 - 0.00%
2025-05-02 0 0.780 0.710 0.920 - - 0 0 - 0.742 0.676 0.876 - - 0 - 0.00%
2025-04-30 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-04-29 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-04-28 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-04-25 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-04-24 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-04-23 0 0.780 0.710 0.920 0.780 0.780 28,000 21,840 0.7800 0.742 0.676 0.876 0.742 0.742 29,418 0.7424 0.00%
2025-04-22 0 0.780 0.700 0.900 - - 0 0 - 0.742 0.666 0.857 - - 0 - 0.00%
2025-04-17 0 0.780 - 0.920 - - 1,000 920 0.9200 0.742 - 0.876 - - 1,051 0.8757 0.00%
2025-04-16 0 0.780 0.700 0.780 - - 0 0 - 0.742 0.666 0.742 - - 0 - 0.00%
2025-04-15 0 0.780 - 0.880 - - 0 0 - 0.742 - 0.838 - - 0 - 0.00%
2025-04-14 0 0.780 - 0.920 - - 0 0 - 0.742 - 0.876 - - 0 - 0.00%
2025-04-11 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-04-10 0 0.780 0.500 0.920 - - 0 0 - 0.742 0.476 0.876 - - 0 - 0.00%
2025-04-09 0 0.780 - 0.920 - - 0 0 - 0.742 - 0.876 - - 0 - 0.00%
2025-04-08 0 0.780 - 0.920 - - 0 0 - 0.742 - 0.876 - - 0 - 0.00%
2025-04-07 0 0.780 - 0.920 - - 0 0 - 0.742 - 0.876 - - 0 - 0.00%
2025-04-03 0 0.780 - 0.920 - - 0 0 - 0.742 - 0.876 - - 0 - 0.00%
2025-04-02 0 0.780 0.680 0.790 0.780 0.780 10,000 7,800 0.7800 0.742 0.647 0.752 0.742 0.742 10,506 0.7424 0.00%
2025-04-01 0 0.780 0.700 0.920 - - 0 0 - 0.742 0.666 0.876 - - 0 - 0.00%
2025-03-31 0 0.780 0.780 0.920 - - 0 0 - 0.742 0.742 0.876 - - 0 - 11.43%
2025-03-28 0 0.700 0.550 - - - 0 0 - 0.666 0.523 - - - 0 - 0.00%
2025-03-27 0 0.700 0.700 0.740 0.580 0.580 1,000 580 0.5800 0.666 0.666 0.704 0.552 0.552 1,051 0.5520 4.48%
2025-03-26 0 0.670 0.650 - - - 0 0 - 0.638 0.619 - - - 0 - 0.00%
2025-03-25 0 0.670 0.600 - - - 0 0 - 0.638 0.571 - - - 0 - 0.00%
2025-03-24 0 0.670 0.600 0.900 - - 0 0 - 0.638 0.571 0.857 - - 0 - 0.00%
2025-03-21 0 0.670 0.580 - - - 0 0 - 0.638 0.552 - - - 0 - 0.00%
2025-03-20 0 0.670 0.670 1.000 - - 0 0 - 0.638 0.638 0.952 - - 0 - 0.00%
2025-03-19 0 0.670 0.670 - - - 0 0 - 0.638 0.638 - - - 0 - 0.00%
2025-03-18 0 0.670 0.600 0.980 0.670 0.670 16,000 10,720 0.6700 0.638 0.571 0.933 0.638 0.638 16,810 0.6377 0.00%
2025-03-17 0 0.670 0.670 0.900 - - 0 0 - 0.638 0.638 0.857 - - 0 - 0.00%
2025-03-14 0 0.670 0.600 0.930 - - 0 0 - 0.638 0.571 0.885 - - 0 - 0.00%
2025-03-13 0 0.670 0.600 - - - 0 0 - 0.638 0.571 - - - 0 - 0.00%
2025-03-12 0 0.670 0.560 - - - 0 0 - 0.638 0.533 - - - 0 - 0.00%
2025-03-11 0 0.670 0.570 - - - 0 0 - 0.638 0.543 - - - 0 - 0.00%
2025-03-10 0 0.670 0.610 - - - 0 0 - 0.638 0.581 - - - 0 - 0.00%
2025-03-07 0 0.670 0.570 0.850 - - 0 0 - 0.638 0.543 0.809 - - 0 - 0.00%
2025-03-06 0 0.670 0.670 0.900 0.600 0.620 6,000 3,680 0.6133 0.638 0.638 0.857 0.571 0.590 6,304 0.5838 6.35%
2025-03-05 0 0.630 0.550 0.810 - - 0 0 - 0.600 0.523 0.771 - - 0 - 0.00%
2025-03-04 0 0.630 0.630 - - - 0 0 - 0.600 0.600 - - - 0 - 5.00%
2025-03-03 0 0.600 0.550 - - - 0 0 - 0.571 0.523 - - - 0 - 0.00%
2025-02-28 0 0.600 0.560 - 0.600 0.600 21,000 12,600 0.6000 0.571 0.533 - 0.571 0.571 22,063 0.5711 -1.64%
2025-02-27 0 0.610 0.550 - - - 0 0 - 0.581 0.523 - - - 0 - 0.00%
2025-02-26 0 0.610 0.550 0.800 - - 0 0 - 0.581 0.523 0.761 - - 0 - 0.00%
2025-02-25 0 0.610 0.550 0.670 - - 0 0 - 0.581 0.523 0.638 - - 0 - 0.00%
2025-02-24 0 0.610 0.550 0.610 0.610 0.610 26,000 15,860 0.6100 0.581 0.523 0.581 0.581 0.581 27,316 0.5806 0.00%
2025-02-21 0 0.610 0.600 0.890 - - 0 0 - 0.581 0.571 0.847 - - 0 - 0.00%
2025-02-20 0 0.610 0.600 0.750 - - 0 0 - 0.581 0.571 0.714 - - 0 - 0.00%
2025-02-19 0 0.610 0.610 - - - 0 0 - 0.581 0.581 - - - 0 - 0.00%
2025-02-18 0 0.610 0.610 - 0.610 0.610 9,000 5,490 0.6100 0.581 0.581 - 0.581 0.581 9,456 0.5806 0.00%
2025-02-17 0 0.610 0.550 0.700 0.610 0.610 23,000 14,030 0.6100 0.581 0.523 0.666 0.581 0.581 24,165 0.5806 -1.61%
2025-02-14 0 0.620 0.650 0.900 0.247 0.620 163,000 50,975 0.3127 0.590 0.619 0.857 0.235 0.590 171,253 0.2977 -16.22%
2025-02-13 0 0.740 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2025-02-12 0 0.740 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2025-02-11 0 0.740 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2025-02-10 0 0.740 - - 0.740 0.750 76,000 56,440 0.7426 0.704 - - 0.704 0.714 79,848 0.7068 -1.33%
2025-02-07 0 0.750 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2025-02-06 0 0.750 0.750 - - - 0 0 - 0.714 0.714 - - - 0 - 0.00%
2025-02-05 0 0.750 0.750 0.990 - - 0 0 - 0.714 0.714 0.942 - - 0 - 0.00%
2025-02-04 0 0.750 0.750 0.950 - - 0 0 - 0.714 0.714 0.904 - - 0 - 7.14%
2025-02-03 0 0.700 0.700 - - - 0 0 - 0.666 0.666 - - - 0 - 0.00%
2025-01-28 0 0.700 0.550 - - - 1,000 780 0.7800 0.666 0.523 - - - 1,051 0.7424 0.00%
2025-01-27 0 0.700 - 0.780 - - 0 0 - 0.666 - 0.742 - - 0 - 0.00%
2025-01-24 0 0.700 0.500 0.780 - - 0 0 - 0.666 0.476 0.742 - - 0 - 0.00%
2025-01-23 0 0.700 - 0.780 - - 0 0 - 0.666 - 0.742 - - 0 - 0.00%
2025-01-22 0 0.700 - 0.780 0.700 0.710 4,000 2,830 0.7075 0.666 - 0.742 0.666 0.676 4,203 0.6734 -2.78%
2025-01-21 0 0.720 0.710 0.780 - - 0 0 - 0.685 0.676 0.742 - - 0 - 0.00%
2025-01-20 0 0.720 0.700 0.740 0.710 0.740 131,000 94,700 0.7229 0.685 0.666 0.704 0.676 0.704 137,633 0.6881 0.00%
2025-01-17 0 0.720 - 0.780 - - 0 0 - 0.685 - 0.742 - - 0 - 0.00%
2025-01-16 0 0.720 - 0.780 - - 0 0 - 0.685 - 0.742 - - 0 - 0.00%
2025-01-15 0 0.720 - 0.780 - - 0 0 - 0.685 - 0.742 - - 0 - 0.00%
2025-01-14 0 0.720 - 0.780 - - 0 0 - 0.685 - 0.742 - - 0 - 0.00%
2025-01-13 0 0.720 - 0.780 - - 0 0 - 0.685 - 0.742 - - 0 - 0.00%
2025-01-10 0 0.720 0.620 0.780 - - 0 0 - 0.685 0.590 0.742 - - 0 - 0.00%
2025-01-09 0 0.720 0.700 0.780 0.710 0.740 116,000 84,220 0.7260 0.685 0.666 0.742 0.676 0.704 121,873 0.6910 -10.00%
2025-01-08 0 0.800 0.720 - - - 0 0 - 0.761 0.685 - - - 0 - 0.00%
2025-01-07 0 0.800 0.720 1.100 - - 0 0 - 0.761 0.685 1.047 - - 0 - 0.00%
2025-01-06 0 0.800 0.720 1.300 - - 0 0 - 0.761 0.685 1.237 - - 0 - 0.00%
2025-01-03 0 0.800 0.720 1.200 - - 0 0 - 0.761 0.685 1.142 - - 0 - 0.00%
2025-01-02 0 0.800 0.720 1.100 - - 0 0 - 0.761 0.685 1.047 - - 0 - 0.00%
2024-12-31 0 0.800 0.720 - - - 0 0 - 0.761 0.685 - - - 0 - 0.00%
2024-12-30 0 0.800 0.720 1.300 - - 0 0 - 0.761 0.685 1.237 - - 0 - 0.00%
2024-12-27 0 0.800 0.720 1.300 - - 0 0 - 0.761 0.685 1.237 - - 0 - 0.00%
2024-12-24 0 0.800 0.800 1.660 - - 0 0 - 0.761 0.761 1.580 - - 0 - 0.00%
2024-12-23 0 0.800 0.720 - - - 0 0 - 0.761 0.685 - - - 0 - 0.00%
2024-12-20 0 0.800 0.720 1.000 - - 0 0 - 0.761 0.685 0.952 - - 0 - 0.00%
2024-12-19 0 0.800 0.800 - - - 0 0 - 0.761 0.761 - - - 0 - 0.00%
2024-12-18 0 0.800 0.720 - 0.750 0.800 7,000 5,410 0.7729 0.761 0.685 - 0.714 0.761 7,354 0.7356 11.11%
2024-12-17 0 0.720 0.700 0.770 - - 0 0 - 0.685 0.666 0.733 - - 0 - 0.00%
2024-12-16 0 0.720 0.620 0.770 - - 0 0 - 0.685 0.590 0.733 - - 0 - 0.00%
2024-12-13 0 0.720 0.710 0.780 - - 0 0 - 0.685 0.676 0.742 - - 0 - 0.00%
2024-12-12 0 0.720 0.720 0.760 0.700 0.800 150,000 106,950 0.7130 0.685 0.685 0.723 0.666 0.761 157,595 0.6786 -10.00%
2024-12-11 0 0.800 0.730 0.920 0.730 0.800 8,000 6,150 0.7688 0.761 0.695 0.876 0.695 0.761 8,405 0.7317 -1.23%
2024-12-10 0 0.810 0.750 0.830 0.720 0.840 106,000 80,470 0.7592 0.771 0.714 0.790 0.685 0.800 111,367 0.7226 6.58%
2024-12-09 0 0.760 0.760 0.820 0.740 0.840 161,000 121,580 0.7552 0.723 0.723 0.780 0.704 0.800 169,152 0.7188 -22.45%
2024-12-06 0 0.980 0.760 1.000 0.980 0.980 2,000 1,960 0.9800 0.933 0.723 0.952 0.933 0.933 2,101 0.9328 2.08%
2024-12-05 0 0.960 0.750 0.980 0.960 0.960 2,000 1,920 0.9600 0.914 0.714 0.933 0.914 0.914 2,101 0.9137 2.13%
2024-12-04 0 0.940 0.760 0.950 - - 0 0 - 0.895 0.723 0.904 - - 0 - 0.00%
2024-12-03 0 0.940 0.760 0.960 - - 0 0 - 0.895 0.723 0.914 - - 0 - 0.00%
2024-12-02 0 0.940 0.760 0.960 - - 0 0 - 0.895 0.723 0.914 - - 0 - 0.00%
2024-11-29 0 0.940 0.850 0.960 - - 0 0 - 0.895 0.809 0.914 - - 0 - 0.00%
2024-11-28 0 0.940 0.830 0.960 - - 0 0 - 0.895 0.790 0.914 - - 0 - 0.00%
2024-11-27 0 0.940 0.900 0.960 - - 0 0 - 0.895 0.857 0.914 - - 0 - 0.00%
2024-11-26 0 0.940 0.920 0.960 0.900 0.940 27,000 24,540 0.9089 0.895 0.876 0.914 0.857 0.895 28,367 0.8651 4.44%
2024-11-25 0 0.900 0.830 1.000 - - 0 0 - 0.857 0.790 0.952 - - 0 - 0.00%
2024-11-22 0 0.900 0.830 1.000 - - 0 0 - 0.857 0.790 0.952 - - 0 - 0.00%
2024-11-21 0 0.900 0.830 1.000 - - 0 0 - 0.857 0.790 0.952 - - 0 - 0.00%
2024-11-20 0 0.900 0.900 1.000 - - 0 0 - 0.857 0.857 0.952 - - 0 - 0.00%
2024-11-19 0 0.900 0.830 1.000 - - 0 0 - 0.857 0.790 0.952 - - 0 - 0.00%
2024-11-18 0 0.900 0.840 1.000 - - 0 0 - 0.857 0.800 0.952 - - 0 - 0.00%
2024-11-15 0 0.900 0.820 0.900 0.810 0.900 40,000 34,110 0.8528 0.857 0.780 0.857 0.771 0.857 42,025 0.8117 0.00%
2024-11-14 0 0.900 0.810 0.950 - - 0 0 - 0.857 0.771 0.904 - - 0 - 0.00%
2024-11-13 0 0.900 0.810 0.950 - - 0 0 - 0.857 0.771 0.904 - - 0 - 0.00%
2024-11-12 0 0.900 0.810 0.950 0.900 0.900 8,000 7,200 0.9000 0.857 0.771 0.904 0.857 0.857 8,405 0.8566 -1.10%
2024-11-11 0 0.910 0.810 0.950 - - 0 0 - 0.866 0.771 0.904 - - 0 - 0.00%
2024-11-08 0 0.910 0.810 0.950 - - 0 0 - 0.866 0.771 0.904 - - 0 - 0.00%
2024-11-07 0 0.910 0.810 0.950 0.910 0.910 20,000 18,200 0.9100 0.866 0.771 0.904 0.866 0.866 21,013 0.8661 0.00%
2024-11-06 0 0.910 0.810 0.950 - - 0 0 - 0.866 0.771 0.904 - - 0 - 0.00%
2024-11-05 0 0.910 0.810 0.950 - - 0 0 - 0.866 0.771 0.904 - - 0 - 0.00%
2024-11-04 0 0.910 0.810 0.950 - - 0 0 - 0.866 0.771 0.904 - - 0 - 0.00%
2024-11-01 0 0.910 0.800 0.950 0.910 0.910 3,000 2,730 0.9100 0.866 0.761 0.904 0.866 0.866 3,152 0.8661 0.00%
2024-10-31 0 0.910 0.910 1.000 - - 0 0 - 0.866 0.866 0.952 - - 0 - 0.00%
2024-10-30 0 0.910 0.910 1.000 - - 0 0 - 0.866 0.866 0.952 - - 0 - 0.00%
2024-10-29 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-28 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-25 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-24 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-23 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-22 0 0.910 0.910 1.000 - - 0 0 - 0.866 0.866 0.952 - - 0 - 0.00%
2024-10-21 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-18 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-17 0 0.910 0.910 0.990 - - 0 0 - 0.866 0.866 0.942 - - 0 - 0.00%
2024-10-16 0 0.910 0.910 1.000 - - 0 0 - 0.866 0.866 0.952 - - 0 - 0.00%
2024-10-15 0 0.910 0.900 1.020 0.910 1.000 8,000 7,370 0.9213 0.866 0.857 0.971 0.866 0.952 8,405 0.8769 -9.00%
2024-10-14 0 1.000 0.900 1.000 0.890 1.000 82,000 79,680 0.9717 0.952 0.857 0.952 0.847 0.952 86,152 0.9249 11.11%
2024-10-10 0 0.900 0.820 0.940 0.900 0.910 30,000 27,080 0.9027 0.857 0.780 0.895 0.857 0.866 31,519 0.8592 -10.00%
2024-10-09 0 1.000 0.900 1.000 1.000 1.000 10,000 10,000 1.0000 0.952 0.857 0.952 0.952 0.952 10,506 0.9518 6.38%
2024-10-08 0 0.940 0.870 1.130 - - 0 0 - 0.895 0.828 1.076 - - 0 - 0.00%
2024-10-07 0 0.940 0.910 0.950 0.900 1.000 39,000 36,640 0.9395 0.895 0.866 0.904 0.857 0.952 40,975 0.8942 -6.00%
2024-10-04 0 1.000 1.000 1.050 - - 0 0 - 0.952 0.952 0.999 - - 0 - 0.00%
2024-10-03 0 1.000 1.000 1.130 - - 0 0 - 0.952 0.952 1.076 - - 0 - 0.00%
2024-10-02 0 1.000 1.000 1.090 0.930 1.000 38,000 36,720 0.9663 0.952 0.952 1.037 0.885 0.952 39,924 0.9197 2.04%
2024-09-30 0 0.980 0.870 0.990 0.870 0.870 1,000,000 870,000 0.8700 0.933 0.828 0.942 0.828 0.828 1,050,633 0.8281 0.00%
2024-09-27 0 0.980 0.880 1.000 - - 0 0 - 0.933 0.838 0.952 - - 0 - 0.00%
2024-09-26 0 0.980 0.870 1.000 - - 0 0 - 0.933 0.828 0.952 - - 0 - 0.00%
2024-09-25 0 0.980 0.860 0.980 0.980 0.990 1,005,000 994,930 0.9900 0.933 0.819 0.933 0.933 0.942 1,055,886 0.9423 -1.01%
2024-09-24 0 0.990 0.920 0.990 0.820 0.990 1,027,000 846,250 0.8240 0.942 0.876 0.942 0.780 0.942 1,079,000 0.7843 2.06%
2024-09-23 0 0.970 0.970 1.150 0.960 0.960 1,000 960 0.9600 0.923 0.923 1.095 0.914 0.914 1,051 0.9137 -11.01%
2024-09-20 0 1.090 0.910 1.100 - - 0 0 - 1.037 0.866 1.047 - - 0 - 0.00%
2024-09-19 0 1.090 0.910 1.200 1.090 1.190 1,028,000 1,220,750 1.1875 1.037 0.866 1.142 1.037 1.133 1,080,051 1.1303 3.81%
2024-09-17 0 1.050 0.850 1.050 1.050 1.050 1,000 1,050 1.0500 0.999 0.809 0.999 0.999 0.999 1,051 0.9994 5.00%
2024-09-16 0 1.000 0.850 1.000 0.910 1.000 11,000 10,390 0.9445 0.952 0.809 0.952 0.866 0.952 11,557 0.8990 8.70%
2024-09-13 0 0.920 0.800 0.920 0.810 0.830 1,000,000 820,000 0.8200 0.876 0.761 0.876 0.771 0.790 1,050,633 0.7805 0.00%
2024-09-12 0 0.920 0.840 0.920 - - 0 0 - 0.876 0.800 0.876 - - 0 - 0.00%
2024-09-11 0 0.920 0.800 0.920 - - 0 0 - 0.876 0.761 0.876 - - 0 - 0.00%
2024-09-10 0 0.920 0.800 0.920 - - 0 0 - 0.876 0.761 0.876 - - 0 - 0.00%
2024-09-09 0 0.920 0.800 0.970 - - 0 0 - 0.876 0.761 0.923 - - 0 - 0.00%
2024-09-05 0 0.920 0.810 0.970 - - 0 0 - 0.876 0.771 0.923 - - 0 - 0.00%
2024-09-04 0 0.920 0.920 0.970 0.900 0.960 42,000 38,400 0.9143 0.876 0.876 0.923 0.857 0.914 44,127 0.8702 -10.68%
2024-09-03 0 1.030 0.960 1.050 - - 0 0 - 0.980 0.914 0.999 - - 0 - 0.00%
2024-09-02 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-30 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-29 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-28 0 1.030 0.920 1.030 - - 0 0 - 0.980 0.876 0.980 - - 0 - 0.00%
2024-08-27 0 1.030 0.920 1.030 - - 0 0 - 0.980 0.876 0.980 - - 0 - 0.00%
2024-08-26 0 1.030 0.920 1.030 - - 0 0 - 0.980 0.876 0.980 - - 0 - 0.00%
2024-08-23 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-22 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-21 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-20 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-19 0 1.030 0.920 1.030 - - 0 0 - 0.980 0.876 0.980 - - 0 - 0.00%
2024-08-16 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-15 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-14 0 1.030 1.000 1.050 - - 0 0 - 0.980 0.952 0.999 - - 0 - 0.00%
2024-08-13 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-12 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-09 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-08 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-07 0 1.030 0.920 1.050 - - 0 0 - 0.980 0.876 0.999 - - 0 - 0.00%
2024-08-06 0 1.030 1.000 1.050 - - 0 0 - 0.980 0.952 0.999 - - 0 - 0.00%
2024-08-05 0 1.030 1.000 1.050 - - 1,000 1,030 1.0300 0.980 0.952 0.999 - - 1,051 0.9804 0.00%
2024-08-02 0 1.030 0.980 1.030 - - 0 0 - 0.980 0.933 0.980 - - 0 - 0.00%
2024-08-01 0 1.030 1.030 1.050 - - 0 0 - 0.980 0.980 0.999 - - 0 - 1.98%
2024-07-31 0 1.010 1.000 1.050 1.000 1.010 23,000 23,220 1.0096 0.961 0.952 0.999 0.952 0.961 24,165 0.9609 0.00%
2024-07-30 0 1.010 0.920 1.010 1.000 1.010 18,000 18,080 1.0044 0.961 0.876 0.961 0.952 0.961 18,911 0.9560 0.00%
2024-07-29 0 1.010 1.000 1.060 - - 0 0 - 0.961 0.952 1.009 - - 0 - 0.00%
2024-07-26 0 1.010 0.920 1.060 1.010 1.020 32,000 32,220 1.0069 0.961 0.876 1.009 0.961 0.971 33,620 0.9584 -8.18%
2024-07-25 0 1.100 1.020 1.150 - - 0 0 - 1.047 0.971 1.095 - - 0 - 0.00%
2024-07-24 0 1.100 1.100 1.120 - - 0 0 - 1.047 1.047 1.066 - - 0 - 0.00%
2024-07-23 0 1.100 1.020 1.100 - - 0 0 - 1.047 0.971 1.047 - - 0 - 0.00%
2024-07-22 0 1.100 1.020 1.120 - - 0 0 - 1.047 0.971 1.066 - - 0 - 0.00%
2024-07-19 0 1.100 1.020 1.180 1.080 1.100 110,000 119,920 1.0902 1.047 0.971 1.123 1.028 1.047 115,570 1.0376 1.85%
2024-07-18 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-17 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-16 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-15 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-12 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-11 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-10 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-09 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-08 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-05 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-04 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-03 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-07-02 0 1.080 1.020 1.150 - - 0 0 - 1.028 0.971 1.095 - - 0 - 0.00%
2024-06-28 0 1.080 1.020 1.180 - - 0 0 - 1.028 0.971 1.123 - - 0 - 0.00%
2024-06-27 0 1.080 1.060 1.180 - - 0 0 - 1.028 1.009 1.123 - - 0 - 0.00%
2024-06-26 0 1.080 1.080 1.160 - - 0 0 - 1.028 1.028 1.104 - - 0 - 0.00%
2024-06-25 0 1.080 1.010 1.180 - - 0 0 - 1.028 0.961 1.123 - - 0 - 0.00%
2024-06-24 0 1.080 1.010 1.150 - - 0 0 - 1.028 0.961 1.095 - - 0 - 0.00%
2024-06-21 0 1.080 1.050 - - - 0 0 - 1.028 0.999 - - - 0 - 0.00%
2024-06-20 0 1.080 1.010 1.150 - - 0 0 - 1.028 0.961 1.095 - - 0 - 0.00%
2024-06-19 0 1.080 1.010 1.150 - - 0 0 - 1.028 0.961 1.095 - - 0 - 0.00%
2024-06-18 0 1.080 1.010 1.150 1.010 1.080 15,000 16,040 1.0693 1.028 0.961 1.095 0.961 1.028 15,759 1.0178 0.00%
2024-06-17 0 1.080 1.010 1.100 - - 0 0 - 1.028 0.961 1.047 - - 0 - 0.00%
2024-06-14 0 1.080 1.010 1.180 - - 0 0 - 1.028 0.961 1.123 - - 0 - 0.00%
2024-06-13 0 1.080 1.010 1.100 - - 0 0 - 1.028 0.961 1.047 - - 0 - 0.00%
2024-06-12 0 1.080 1.010 1.100 - - 0 0 - 1.028 0.961 1.047 - - 0 - 0.00%
2024-06-11 0 1.080 1.010 1.100 - - 0 0 - 1.028 0.961 1.047 - - 0 - 0.00%
2024-06-07 0 1.080 1.080 1.100 - - 0 0 - 1.028 1.028 1.047 - - 0 - 0.00%
2024-06-06 0 1.080 1.080 1.140 1.030 1.080 17,000 18,300 1.0765 1.028 1.028 1.085 0.980 1.028 17,861 1.0246 0.00%
2024-06-05 0 1.080 1.030 1.090 1.060 1.080 64,000 69,020 1.0784 1.028 0.980 1.037 1.009 1.028 67,241 1.0265 -8.47%
2024-06-04 0 1.180 1.030 1.180 - - 0 0 - 1.123 0.980 1.123 - - 0 - 0.00%
2024-06-03 0 1.180 1.030 1.180 - - 0 0 - 1.123 0.980 1.123 - - 0 - 0.00%
2024-05-31 0 1.180 1.030 1.180 - - 0 0 - 1.123 0.980 1.123 - - 0 - 0.00%
2024-05-30 0 1.180 1.030 1.180 - - 0 0 - 1.123 0.980 1.123 - - 0 - 0.00%
2024-05-29 0 1.180 1.020 1.180 - - 0 0 - 1.123 0.971 1.123 - - 0 - 0.00%
2024-05-28 0 1.180 1.050 1.180 1.180 1.190 506,000 602,080 1.1899 1.123 0.999 1.123 1.123 1.133 531,620 1.1325 2.61%
2024-05-27 0 1.150 1.010 1.200 - - 0 0 - 1.095 0.961 1.142 - - 0 - 0.00%
2024-05-24 0 1.150 1.070 1.160 1.010 1.160 690,000 750,870 1.0882 1.095 1.018 1.104 0.961 1.104 724,937 1.0358 -3.36%
2024-05-23 0 1.190 1.020 1.300 - - 0 0 - 1.133 0.971 1.237 - - 0 - 0.00%
2024-05-22 0 1.190 1.020 1.300 - - 0 0 - 1.133 0.971 1.237 - - 0 - 0.00%
2024-05-21 0 1.190 1.020 1.300 - - 0 0 - 1.133 0.971 1.237 - - 0 - 0.00%
2024-05-20 0 1.190 1.100 1.400 1.250 1.250 55,000 68,750 1.2500 1.133 1.047 1.333 1.190 1.190 57,785 1.1898 0.00%
2024-05-17 0 1.190 1.020 1.250 - - 0 0 - 1.133 0.971 1.190 - - 0 - 0.00%
2024-05-16 0 1.190 1.080 1.290 1.250 1.250 75,000 93,750 1.2500 1.133 1.028 1.228 1.190 1.190 78,797 1.1898 0.00%
2024-05-14 0 1.190 1.020 1.300 - - 0 0 - 1.133 0.971 1.237 - - 0 - 0.00%
2024-05-13 0 1.190 1.020 1.250 - - 0 0 - 1.133 0.971 1.190 - - 0 - 0.00%
2024-05-10 0 1.190 1.010 1.190 1.200 1.200 40,000 48,000 1.2000 1.133 0.961 1.133 1.142 1.142 42,025 1.1422 4.39%
2024-05-09 0 1.140 1.010 1.200 - - 0 0 - 1.085 0.961 1.142 - - 0 - 0.00%
2024-05-08 0 1.140 1.010 1.240 - - 0 0 - 1.085 0.961 1.180 - - 0 - 0.00%
2024-05-07 0 1.140 1.050 1.230 - - 0 0 - 1.085 0.999 1.171 - - 0 - 0.00%
2024-05-06 0 1.140 1.020 1.200 - - 0 0 - 1.085 0.971 1.142 - - 0 - 0.00%
2024-05-03 0 1.140 1.020 1.250 - - 0 0 - 1.085 0.971 1.190 - - 0 - 0.00%
2024-05-02 0 1.140 1.020 1.250 - - 0 0 - 1.085 0.971 1.190 - - 0 - 0.00%
2024-04-30 0 1.140 1.140 1.300 - - 0 0 - 1.085 1.085 1.237 - - 0 - 0.00%
2024-04-29 0 1.140 1.020 1.250 - - 0 0 - 1.085 0.971 1.190 - - 0 - 0.00%
2024-04-26 0 1.140 1.050 1.240 1.140 1.140 10,000 11,400 1.1400 1.085 0.999 1.180 1.085 1.085 10,506 1.0851 0.00%
2024-04-25 0 1.140 1.060 1.240 1.140 1.140 10,000 11,400 1.1400 1.085 1.009 1.180 1.085 1.085 10,506 1.0851 0.00%
2024-04-24 0 1.140 1.050 1.140 1.150 1.150 8,000 9,200 1.1500 1.085 0.999 1.085 1.095 1.095 8,405 1.0946 -0.87%
2024-04-23 0 1.150 1.050 1.300 - - 0 0 - 1.095 0.999 1.237 - - 0 - 0.00%
2024-04-22 0 1.150 1.050 1.250 - - 0 0 - 1.095 0.999 1.190 - - 0 - 0.00%
2024-04-19 0 1.150 - 1.250 - - 0 0 - 1.095 - 1.190 - - 0 - 0.00%
2024-04-18 0 1.150 1.030 1.190 0.940 1.200 203,000 199,580 0.9832 1.095 0.980 1.133 0.895 1.142 213,278 0.9358 -11.54%
2024-04-17 0 1.300 1.100 1.300 - - 0 0 - 1.237 1.047 1.237 - - 0 - -2.99%
2024-04-16 0 1.340 1.100 1.340 - - 0 0 - 1.275 1.047 1.275 - - 0 - 0.00%
2024-04-15 0 1.340 1.100 - - - 0 0 - 1.275 1.047 - - - 0 - 0.00%
2024-04-12 0 1.340 1.100 1.340 - - 0 0 - 1.275 1.047 1.275 - - 0 - 0.00%
2024-04-11 0 1.340 1.100 1.350 - - 0 0 - 1.275 1.047 1.285 - - 0 - 0.00%
2024-04-10 0 1.340 - 1.350 1.340 1.340 500,000 670,000 1.3400 1.275 - 1.285 1.275 1.275 525,316 1.2754 3.88%
2024-04-09 0 1.290 1.100 1.290 1.250 1.300 15,000 19,000 1.2667 1.228 1.047 1.228 1.190 1.237 15,759 1.2056 4.03%
2024-04-08 0 1.240 - - 1.240 1.240 303,000 375,720 1.2400 1.180 - - 1.180 1.180 318,342 1.1802 -0.80%
2024-04-05 0 1.250 - 1.300 - - 0 0 - 1.190 - 1.237 - - 0 - 0.00%
2024-04-03 0 1.250 - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2024-04-02 0 1.250 - - 1.180 1.250 15,000 18,610 1.2407 1.190 - - 1.123 1.190 15,759 1.1809 6.84%
2024-03-28 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-27 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-26 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-25 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-22 0 1.170 1.000 1.180 - - 0 0 - 1.114 0.952 1.123 - - 0 - 0.00%
2024-03-21 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-20 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-19 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-18 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-15 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-14 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-13 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-12 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-11 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-08 0 1.170 0.920 1.180 - - 0 0 - 1.114 0.876 1.123 - - 0 - 0.00%
2024-03-07 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-06 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-05 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-04 0 1.170 - 1.180 - - 0 0 - 1.114 - 1.123 - - 0 - 0.00%
2024-03-01 0 1.170 1.020 1.180 - - 0 0 - 1.114 0.971 1.123 - - 0 - 0.00%
2024-02-29 0 1.170 1.170 1.180 1.160 1.170 8,000 9,300 1.1625 1.114 1.114 1.123 1.104 1.114 8,405 1.1065 -0.85%
2024-02-28 0 1.180 0.405 1.230 - - 0 0 - 1.123 0.385 1.171 - - 0 - 0.00%
2024-02-27 0 1.180 1.020 1.240 - - 0 0 - 1.123 0.971 1.180 - - 0 - 0.00%
2024-02-26 0 1.180 0.820 1.180 - - 0 0 - 1.123 0.780 1.123 - - 0 - 0.00%
2024-02-23 0 1.180 1.010 1.180 - - 0 0 - 1.123 0.961 1.123 - - 0 - 0.00%
2024-02-22 0 1.180 1.000 1.180 - - 0 0 - 1.123 0.952 1.123 - - 0 - 0.00%
2024-02-21 0 1.180 1.000 1.180 1.180 1.180 3,000 3,540 1.1800 1.123 0.952 1.123 1.123 1.123 3,152 1.1231 3.51%
2024-02-20 0 1.140 1.140 1.210 1.100 1.100 6,000 6,600 1.1000 1.085 1.085 1.152 1.047 1.047 6,304 1.0470 -5.79%
2024-02-19 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-16 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-15 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-14 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-09 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-08 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-07 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-06 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-05 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-02 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-02-01 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-01-31 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-01-30 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-01-29 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-01-26 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-01-25 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-01-24 0 1.210 0.990 1.290 - - 0 0 - 1.152 0.942 1.228 - - 0 - 0.00%
2024-01-23 0 1.210 1.150 1.290 - - 0 0 - 1.152 1.095 1.228 - - 0 - 0.00%
2024-01-22 0 1.210 1.150 1.290 - - 0 0 - 1.152 1.095 1.228 - - 0 - 0.00%
2024-01-19 0 1.210 1.130 1.290 - - 0 0 - 1.152 1.076 1.228 - - 0 - 0.00%
2024-01-18 0 1.210 1.150 1.290 - - 0 0 - 1.152 1.095 1.228 - - 0 - 0.00%
2024-01-17 0 1.210 1.130 1.290 - - 0 0 - 1.152 1.076 1.228 - - 0 - 0.00%
2024-01-16 0 1.210 1.210 1.290 - - 0 0 - 1.152 1.152 1.228 - - 0 - 4.31%
2024-01-15 0 1.160 1.160 1.330 1.150 1.220 6,000 7,180 1.1967 1.104 1.104 1.266 1.095 1.161 6,304 1.1390 -10.77%
2024-01-12 0 1.300 1.270 1.330 1.260 1.300 65,000 84,300 1.2969 1.237 1.209 1.266 1.199 1.237 68,291 1.2344 -4.41%
2024-01-11 0 1.360 1.210 1.360 - - 0 0 - 1.294 1.152 1.294 - - 0 - -2.16%
2024-01-10 0 1.390 1.210 1.560 - - 0 0 - 1.323 1.152 1.485 - - 0 - 0.00%
2024-01-09 0 1.390 1.210 1.560 - - 0 0 - 1.323 1.152 1.485 - - 0 - 0.00%
2024-01-08 0 1.390 1.210 1.560 - - 0 0 - 1.323 1.152 1.485 - - 0 - 0.00%
2024-01-05 0 1.390 1.240 1.450 - - 0 0 - 1.323 1.180 1.380 - - 0 - 0.00%
2024-01-04 0 1.390 1.220 1.560 - - 0 0 - 1.323 1.161 1.485 - - 0 - 0.00%
2024-01-03 0 1.390 1.230 1.560 - - 0 0 - 1.323 1.171 1.485 - - 0 - 0.00%
2024-01-02 0 1.390 1.210 1.560 - - 0 0 - 1.323 1.152 1.485 - - 0 - 0.00%
2023-12-29 0 1.390 1.210 1.390 - - 0 0 - 1.323 1.152 1.323 - - 0 - -0.71%
2023-12-28 0 1.400 1.210 1.400 - - 0 0 - 1.333 1.152 1.333 - - 0 - 0.00%
2023-12-27 0 1.400 1.210 1.400 - - 0 0 - 1.333 1.152 1.333 - - 0 - 0.00%
2023-12-22 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-12-21 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-12-20 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-12-19 0 1.400 1.220 1.400 - - 0 0 - 1.333 1.161 1.333 - - 0 - 0.00%
2023-12-18 0 1.400 1.220 1.560 - - 0 0 - 1.333 1.161 1.485 - - 0 - 0.00%
2023-12-15 0 1.400 1.240 1.560 - - 0 0 - 1.333 1.180 1.485 - - 0 - 0.00%
2023-12-14 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-12-13 0 1.400 1.200 1.560 - - 0 0 - 1.333 1.142 1.485 - - 0 - 0.00%
2023-12-12 0 1.400 1.200 1.560 - - 0 0 - 1.333 1.142 1.485 - - 0 - 0.00%
2023-12-11 0 1.400 1.200 1.560 - - 0 0 - 1.333 1.142 1.485 - - 0 - 0.00%
2023-12-08 0 1.400 1.210 1.450 - - 0 0 - 1.333 1.152 1.380 - - 0 - 0.00%
2023-12-07 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-12-06 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-12-05 0 1.400 1.230 1.500 - - 0 0 - 1.333 1.171 1.428 - - 0 - 0.00%
2023-12-04 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-12-01 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-11-30 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-11-29 0 1.400 1.220 1.440 - - 0 0 - 1.333 1.161 1.371 - - 0 - 0.00%
2023-11-28 0 1.400 1.210 1.560 - - 0 0 - 1.333 1.152 1.485 - - 0 - 0.00%
2023-11-27 0 1.400 1.240 1.400 1.400 1.410 501,000 701,410 1.4000 1.333 1.180 1.333 1.333 1.342 526,367 1.3325 6.87%
2023-11-24 0 1.310 1.240 1.460 - - 0 0 - 1.247 1.180 1.390 - - 0 - 0.00%
2023-11-23 0 1.310 1.210 1.460 - - 0 0 - 1.247 1.152 1.390 - - 0 - 0.00%
2023-11-22 0 1.310 1.310 1.400 1.300 1.300 5,000 6,500 1.3000 1.247 1.247 1.333 1.237 1.237 5,253 1.2373 3.97%
2023-11-21 0 1.260 1.210 1.300 - - 0 0 - 1.199 1.152 1.237 - - 0 - 0.00%
2023-11-20 0 1.260 1.260 1.490 1.230 1.260 11,000 13,830 1.2573 1.199 1.199 1.418 1.171 1.199 11,557 1.1967 -6.67%
2023-11-17 0 1.350 1.200 - - - 0 0 - 1.285 1.142 - - - 0 - 0.00%
2023-11-16 0 1.350 1.280 1.550 - - 0 0 - 1.285 1.218 1.475 - - 0 - 0.00%
2023-11-15 0 1.350 1.200 - 1.350 1.350 5,000 6,750 1.3500 1.285 1.142 - 1.285 1.285 5,253 1.2849 4.65%
2023-11-14 0 1.290 - 1.350 1.150 1.150 550,000 632,500 1.1500 1.228 - 1.285 1.095 1.095 577,848 1.0946 0.00%
2023-11-13 0 1.290 - 1.320 - - 0 0 - 1.228 - 1.256 - - 0 - 0.00%
2023-11-10 0 1.290 1.170 1.320 - - 0 0 - 1.228 1.114 1.256 - - 0 - 0.00%
2023-11-09 0 1.290 1.250 1.350 1.280 1.290 557,000 718,520 1.2900 1.228 1.190 1.285 1.218 1.228 585,203 1.2278 4.88%
2023-11-08 0 1.230 1.150 1.320 - - 0 0 - 1.171 1.095 1.256 - - 0 - 0.00%
2023-11-07 0 1.230 1.230 1.350 - - 0 0 - 1.171 1.171 1.285 - - 0 - 4.24%
2023-11-06 0 1.180 1.180 1.330 1.180 1.180 20,000 23,600 1.1800 1.123 1.123 1.266 1.123 1.123 21,013 1.1231 -4.07%
2023-11-03 0 1.230 1.230 1.270 1.230 1.480 69,000 85,990 1.2462 1.171 1.171 1.209 1.171 1.409 72,494 1.1862 -8.89%
2023-11-02 0 1.350 1.260 1.560 - - 0 0 - 1.285 1.199 1.485 - - 0 - 0.00%
2023-11-01 0 1.350 1.260 1.560 - - 0 0 - 1.285 1.199 1.485 - - 0 - 0.00%
2023-10-31 0 1.350 1.260 1.560 - - 126,000 170,100 1.3500 1.285 1.199 1.485 - - 132,380 1.2849 0.00%
2023-10-30 0 1.350 1.240 1.560 - - 0 0 - 1.285 1.180 1.485 - - 0 - 0.00%
2023-10-27 0 1.350 1.240 1.560 - - 0 0 - 1.285 1.180 1.485 - - 0 - 0.00%
2023-10-26 0 1.350 1.260 1.550 - - 0 0 - 1.285 1.199 1.475 - - 0 - 0.00%
2023-10-25 0 1.350 1.280 1.560 - - 0 0 - 1.285 1.218 1.485 - - 0 - 0.00%
2023-10-24 0 1.350 1.250 1.550 - - 0 0 - 1.285 1.190 1.475 - - 0 - 0.00%
2023-10-20 0 1.350 1.240 1.480 1.350 1.350 28,000 37,800 1.3500 1.285 1.180 1.409 1.285 1.285 29,418 1.2849 4.65%
2023-10-19 0 1.290 1.240 1.490 - - 0 0 - 1.228 1.180 1.418 - - 0 - 0.00%
2023-10-18 0 1.290 1.260 1.590 1.290 1.490 70,000 90,830 1.2976 1.228 1.199 1.513 1.228 1.418 73,544 1.2350 -4.44%
2023-10-17 0 1.350 1.350 1.590 - - 0 0 - 1.285 1.285 1.513 - - 0 - 3.05%
2023-10-16 0 1.310 1.280 1.450 - - 0 0 - 1.247 1.218 1.380 - - 0 - 0.00%
2023-10-13 0 1.310 1.310 1.550 1.300 1.300 15,000 19,500 1.3000 1.247 1.247 1.475 1.237 1.237 15,759 1.2373 -6.43%
2023-10-12 0 1.400 1.400 - - - 0 0 - 1.333 1.333 - - - 0 - 3.70%
2023-10-11 0 1.350 1.320 1.650 - - 0 0 - 1.285 1.256 1.570 - - 0 - 0.00%
2023-10-10 0 1.350 1.250 - - - 0 0 - 1.285 1.190 - - - 0 - 0.00%
2023-10-09 0 1.350 1.300 - 1.340 1.350 16,000 21,530 1.3456 1.285 1.237 - 1.275 1.285 16,810 1.2808 3.85%
2023-10-06 0 1.300 1.290 1.350 1.300 1.300 1,000 1,300 1.3000 1.237 1.228 1.285 1.237 1.237 1,051 1.2373 0.00%
2023-10-05 0 1.300 1.280 1.340 - - 0 0 - 1.237 1.218 1.275 - - 0 - 0.00%
2023-10-04 0 1.300 1.280 1.330 - - 0 0 - 1.237 1.218 1.266 - - 0 - 0.00%
2023-10-03 0 1.300 1.270 1.350 - - 0 0 - 1.237 1.209 1.285 - - 0 - 0.00%
2023-09-29 0 1.300 1.300 1.410 - - 0 0 - 1.237 1.237 1.342 - - 0 - 0.00%
2023-09-28 0 1.300 1.280 1.410 - - 0 0 - 1.237 1.218 1.342 - - 0 - 0.00%
2023-09-27 0 1.300 1.260 1.410 - - 0 0 - 1.237 1.199 1.342 - - 0 - 0.00%
2023-09-26 0 1.300 1.250 1.410 - - 0 0 - 1.237 1.190 1.342 - - 0 - 0.00%
2023-09-25 0 1.300 1.300 1.410 - - 0 0 - 1.237 1.237 1.342 - - 0 - 0.00%
2023-09-22 0 1.300 1.250 1.300 - - 0 0 - 1.237 1.190 1.237 - - 0 - 0.00%
2023-09-21 0 1.300 1.300 1.410 - - 0 0 - 1.237 1.237 1.342 - - 0 - 1.56%
2023-09-20 0 1.280 1.250 1.410 - - 0 0 - 1.218 1.190 1.342 - - 0 - 0.00%
2023-09-19 0 1.280 1.280 1.410 - - 0 0 - 1.218 1.218 1.342 - - 0 - 0.00%
2023-09-18 0 1.280 1.280 1.410 - - 0 0 - 1.218 1.218 1.342 - - 0 - 3.23%
2023-09-15 0 1.240 1.240 1.350 - - 0 0 - 1.180 1.180 1.285 - - 0 - 0.00%
2023-09-14 0 1.240 1.200 1.350 - - 0 0 - 1.180 1.142 1.285 - - 0 - 0.00%
2023-09-13 0 1.240 1.240 1.350 - - 0 0 - 1.180 1.180 1.285 - - 0 - 2.48%
2023-09-12 0 1.210 1.210 1.350 1.200 1.210 40,000 48,140 1.2035 1.152 1.152 1.285 1.142 1.152 42,025 1.1455 -0.82%
2023-09-11 0 1.220 1.100 1.350 - - 0 0 - 1.161 1.047 1.285 - - 0 - 0.00%
2023-09-07 0 1.220 1.220 1.350 1.200 1.230 531,000 642,650 1.2103 1.161 1.161 1.285 1.142 1.171 557,886 1.1519 -9.63%
2023-09-06 0 1.350 1.210 - - - 0 0 - 1.285 1.152 - - - 0 - 0.00%
2023-09-05 0 1.350 1.210 1.350 - - 0 0 - 1.285 1.152 1.285 - - 0 - 0.00%
2023-09-04 0 1.350 1.220 - - - 0 0 - 1.285 1.161 - - - 0 - 0.00%
2023-08-31 0 1.350 1.220 1.450 - - 0 0 - 1.285 1.161 1.380 - - 0 - 0.00%
2023-08-30 0 1.350 1.210 1.450 - - 0 0 - 1.285 1.152 1.380 - - 0 - 0.00%
2023-08-29 0 1.350 1.210 1.450 - - 0 0 - 1.285 1.152 1.380 - - 0 - 0.00%
2023-08-28 0 1.350 1.210 1.350 - - 0 0 - 1.285 1.152 1.285 - - 0 - 0.00%
2023-08-25 0 1.350 1.350 1.440 1.270 1.270 10,000 12,700 1.2700 1.285 1.285 1.371 1.209 1.209 10,506 1.2088 3.85%
2023-08-24 0 1.300 1.300 1.420 1.300 1.300 6,000 7,800 1.3000 1.237 1.237 1.352 1.237 1.237 6,304 1.2373 -5.80%
2023-08-23 0 1.380 1.250 1.380 - - 0 0 - 1.313 1.190 1.313 - - 0 - 0.00%
2023-08-22 0 1.380 1.360 1.380 1.380 1.530 5,000 7,350 1.4700 1.313 1.294 1.313 1.313 1.456 5,253 1.3992 -9.80%
2023-08-21 0 1.530 1.350 1.530 - - 1,000 1,530 1.5300 1.456 1.285 1.456 - - 1,051 1.4563 0.00%
2023-08-18 0 1.530 1.450 1.530 - - 0 0 - 1.456 1.380 1.456 - - 0 - 0.00%
2023-08-17 0 1.530 1.440 1.530 1.380 1.550 120,000 180,470 1.5039 1.456 1.371 1.456 1.313 1.475 126,076 1.4314 28.57%
2023-08-16 0 1.190 1.190 - - - 0 0 - 1.133 1.133 - - - 0 - 0.85%
2023-08-15 0 1.180 1.150 - 1.180 1.180 500,000 590,000 1.1800 1.123 1.095 - 1.123 1.123 525,316 1.1231 0.00%
2023-08-14 0 1.180 1.150 1.380 1.180 1.230 2,000 2,410 1.2050 1.123 1.095 1.313 1.123 1.171 2,101 1.1469 -9.23%
2023-08-11 0 1.300 1.230 1.400 - - 0 0 - 1.237 1.171 1.333 - - 0 - 0.00%
2023-08-10 0 1.300 1.280 1.400 - - 0 0 - 1.237 1.218 1.333 - - 0 - 0.00%
2023-08-09 0 1.300 1.300 1.390 1.260 1.260 2,000 2,520 1.2600 1.237 1.237 1.323 1.199 1.199 2,101 1.1993 -7.14%
2023-08-08 0 1.400 1.260 1.400 - - 0 0 - 1.333 1.199 1.333 - - 0 - 0.00%
2023-08-07 0 1.400 1.260 1.400 - - 0 0 - 1.333 1.199 1.333 - - 0 - 0.00%
2023-08-04 0 1.400 1.260 1.400 - - 0 0 - 1.333 1.199 1.333 - - 0 - 0.00%
2023-08-03 0 1.400 1.260 1.550 - - 0 0 - 1.333 1.199 1.475 - - 0 - 0.00%
2023-08-02 0 1.400 1.260 1.550 - - 0 0 - 1.333 1.199 1.475 - - 0 - 0.00%
2023-08-01 0 1.400 1.400 1.550 1.310 1.450 51,000 73,810 1.4473 1.333 1.333 1.475 1.247 1.380 53,582 1.3775 -3.45%
2023-07-31 0 1.450 1.310 1.550 - - 0 0 - 1.380 1.247 1.475 - - 0 - 0.00%
2023-07-28 0 1.450 1.310 1.450 - - 0 0 - 1.380 1.247 1.380 - - 0 - 0.00%
2023-07-27 0 1.450 1.280 1.550 - - 0 0 - 1.380 1.218 1.475 - - 0 - 0.00%
2023-07-26 0 1.450 1.310 1.550 - - 0 0 - 1.380 1.247 1.475 - - 0 - 0.00%
2023-07-25 0 1.450 1.310 1.550 - - 0 0 - 1.380 1.247 1.475 - - 0 - 0.00%
2023-07-24 0 1.450 1.310 1.450 - - 0 0 - 1.380 1.247 1.380 - - 0 - 0.00%
2023-07-21 0 1.450 1.310 1.550 - - 0 0 - 1.380 1.247 1.475 - - 0 - 0.00%
2023-07-20 0 1.450 1.320 1.550 - - 0 0 - 1.380 1.256 1.475 - - 0 - 0.00%
2023-07-19 0 1.450 1.320 1.450 - - 0 0 - 1.380 1.256 1.380 - - 0 - -0.68%
2023-07-18 0 1.460 1.320 1.550 - - 0 0 - 1.390 1.256 1.475 - - 0 - 0.00%
2023-07-14 0 1.460 1.460 1.550 1.460 1.460 3,000 4,380 1.4600 1.390 1.390 1.475 1.390 1.390 3,152 1.3896 0.69%
2023-07-13 0 1.450 1.450 1.550 1.350 1.460 1,018,000 1,416,280 1.3912 1.380 1.380 1.475 1.285 1.390 1,069,544 1.3242 0.00%
2023-07-12 0 1.450 1.440 1.540 1.220 1.540 2,846,000 3,637,620 1.2782 1.380 1.371 1.466 1.161 1.466 2,990,101 1.2166 11.54%
2023-07-11 0 1.300 1.220 1.450 1.300 1.300 17,000 22,030 1.2959 1.237 1.161 1.380 1.237 1.237 17,861 1.2334 -0.76%
2023-07-10 0 1.310 1.300 1.490 1.310 1.500 2,301,000 3,451,220 1.4999 1.247 1.237 1.418 1.247 1.428 2,417,506 1.4276 3.15%
2023-07-07 0 1.270 1.270 1.400 1.250 1.260 1,188,000 1,485,120 1.2501 1.209 1.209 1.333 1.190 1.199 1,248,152 1.1899 0.79%
2023-07-06 0 1.260 1.260 1.550 1.260 1.260 60,000 75,600 1.2600 1.199 1.199 1.475 1.199 1.199 63,038 1.1993 -6.67%
2023-07-05 0 1.350 1.250 1.550 - - 0 0 - 1.285 1.190 1.475 - - 0 - 0.00%
2023-07-04 0 1.350 1.220 1.550 - - 0 0 - 1.285 1.161 1.475 - - 0 - 0.00%
2023-07-03 0 1.350 1.230 1.550 - - 0 0 - 1.285 1.171 1.475 - - 0 - 0.00%
2023-06-30 0 1.350 1.220 1.550 - - 0 0 - 1.285 1.161 1.475 - - 0 - 0.00%
2023-06-29 0 1.350 1.350 1.500 1.350 1.450 510,000 689,500 1.3520 1.285 1.285 1.428 1.285 1.380 535,823 1.2868 -6.90%
2023-06-28 0 1.450 1.300 1.540 1.220 1.450 503,000 614,180 1.2210 1.380 1.237 1.466 1.161 1.380 528,468 1.1622 6.62%
2023-06-27 0 1.360 1.360 1.500 1.360 1.360 5,000 6,800 1.3600 1.294 1.294 1.428 1.294 1.294 5,253 1.2945 -8.72%
2023-06-26 0 1.490 1.350 1.490 - - 0 0 - 1.418 1.285 1.418 - - 0 - 0.00%
2023-06-23 0 1.490 1.490 1.550 1.410 1.500 9,000 13,140 1.4600 1.418 1.418 1.475 1.342 1.428 9,456 1.3896 10.37%
2023-06-21 0 1.350 1.350 1.500 - - 0 0 - 1.285 1.285 1.428 - - 0 - 3.85%
2023-06-20 0 1.300 1.300 1.540 - - 0 0 - 1.237 1.237 1.466 - - 0 - 0.00%
2023-06-19 0 1.300 1.300 1.500 - - 0 0 - 1.237 1.237 1.428 - - 0 - 2.36%
2023-06-16 0 1.270 1.270 1.650 - - 0 0 - 1.209 1.209 1.570 - - 0 - 3.25%
2023-06-15 0 1.230 1.230 1.490 1.200 1.200 1,000 1,200 1.2000 1.171 1.171 1.418 1.142 1.142 1,051 1.1422 -6.82%
2023-06-14 0 1.320 1.320 1.500 1.200 1.400 507,000 689,000 1.3590 1.256 1.256 1.428 1.142 1.333 532,671 1.2935 10.00%
2023-06-13 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 1.142 1.142 - 1.142 1.142 10,506 1.1422 0.00%
2023-06-12 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-06-09 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-06-08 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-06-07 0 1.200 1.200 1.450 1.200 1.350 8,000 10,200 1.2750 1.142 1.142 1.380 1.142 1.285 8,405 1.2136 0.00%
2023-06-06 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2023-06-05 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-06-02 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-06-01 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-05-31 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-05-30 0 1.200 1.200 1.300 - - 0 0 - 1.142 1.142 1.237 - - 0 - 0.00%
2023-05-29 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-05-25 0 1.200 1.200 - - - 0 0 - 1.142 1.142 - - - 0 - 0.00%
2023-05-24 0 1.200 1.200 1.400 1.200 1.200 4,000 4,800 1.2000 1.142 1.142 1.333 1.142 1.142 4,203 1.1422 -4.00%
2023-05-23 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-22 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-19 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-18 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-17 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-16 0 1.250 1.210 1.400 - - 0 0 - 1.190 1.152 1.333 - - 0 - 0.00%
2023-05-15 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-12 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-11 0 1.250 1.200 1.400 - - 0 0 - 1.190 1.142 1.333 - - 0 - 0.00%
2023-05-10 0 1.250 1.250 1.440 - - 0 0 - 1.190 1.190 1.371 - - 0 - 2.46%
2023-05-09 0 1.220 1.200 1.440 - - 0 0 - 1.161 1.142 1.371 - - 0 - 0.00%
2023-05-08 0 1.220 1.200 1.440 - - 0 0 - 1.161 1.142 1.371 - - 0 - 0.00%
2023-05-05 0 1.220 1.200 1.440 - - 0 0 - 1.161 1.142 1.371 - - 0 - 0.00%
2023-05-04 0 1.220 1.220 1.440 1.220 1.220 14,000 17,080 1.2200 1.161 1.161 1.371 1.161 1.161 14,709 1.1612 0.00%
2023-05-03 0 1.220 1.200 1.440 - - 0 0 - 1.161 1.142 1.371 - - 0 - 0.00%
2023-05-02 0 1.220 1.220 1.420 - - 0 0 - 1.161 1.161 1.352 - - 0 - 1.67%
2023-04-28 0 1.200 1.200 1.420 - - 0 0 - 1.142 1.142 1.352 - - 0 - 0.00%
2023-04-27 0 1.200 1.200 1.500 1.200 1.200 58,000 69,600 1.2000 1.142 1.142 1.428 1.142 1.142 60,937 1.1422 -4.76%
2023-04-26 0 1.260 1.260 1.500 1.260 1.270 15,000 18,940 1.2627 1.199 1.199 1.428 1.199 1.209 15,759 1.2018 0.00%
2023-04-25 0 1.260 1.250 1.500 1.250 1.260 35,000 44,050 1.2586 1.199 1.190 1.428 1.190 1.199 36,772 1.1979 -1.56%
2023-04-24 0 1.280 1.280 1.490 - - 0 0 - 1.218 1.218 1.418 - - 0 - 0.79%
2023-04-21 0 1.270 1.270 - 1.270 1.270 10,000 12,700 1.2700 1.209 1.209 - 1.209 1.209 10,506 1.2088 -1.55%
2023-04-20 0 1.290 1.290 - 1.260 1.260 51,000 64,260 1.2600 1.228 1.228 - 1.199 1.199 53,582 1.1993 0.78%
2023-04-19 0 1.280 1.280 - 1.260 1.260 30,000 37,800 1.2600 1.218 1.218 - 1.199 1.199 31,519 1.1993 1.59%
2023-04-18 0 1.260 1.260 - 1.250 1.250 87,000 108,750 1.2500 1.199 1.199 - 1.190 1.190 91,405 1.1898 -3.08%
2023-04-17 0 1.300 1.300 - 1.300 1.300 7,000 9,100 1.3000 1.237 1.237 - 1.237 1.237 7,354 1.2373 0.00%
2023-04-14 0 1.300 1.300 - - - 0 0 - 1.237 1.237 - - - 0 - 0.00%
2023-04-13 0 1.300 1.300 - - - 0 0 - 1.237 1.237 - - - 0 - 0.00%
2023-04-12 0 1.300 1.300 - 1.300 1.300 60,000 78,000 1.3000 1.237 1.237 - 1.237 1.237 63,038 1.2373 0.00%
2023-04-11 0 1.300 1.300 1.530 - - 0 0 - 1.237 1.237 1.456 - - 0 - 0.00%
2023-04-06 0 1.300 1.300 1.500 1.300 1.300 40,000 52,000 1.3000 1.237 1.237 1.428 1.237 1.237 42,025 1.2373 -2.99%
2023-04-04 0 1.340 1.310 1.500 - - 0 0 - 1.275 1.247 1.428 - - 0 - 0.00%
2023-04-03 0 1.340 1.300 1.450 1.340 1.340 64,000 85,760 1.3400 1.275 1.237 1.380 1.275 1.275 67,241 1.2754 0.00%
2023-03-31 0 1.340 1.300 1.500 - - 0 0 - 1.275 1.237 1.428 - - 0 - 0.00%
2023-03-30 0 1.340 1.320 1.500 - - 0 0 - 1.275 1.256 1.428 - - 0 - 0.00%
2023-03-29 0 1.340 1.300 1.480 - - 0 0 - 1.275 1.237 1.409 - - 0 - 0.00%
2023-03-28 0 1.340 1.300 1.480 - - 0 0 - 1.275 1.237 1.409 - - 0 - 0.00%
2023-03-27 0 1.340 1.300 1.480 - - 0 0 - 1.275 1.237 1.409 - - 0 - 0.00%
2023-03-24 0 1.340 1.320 1.470 - - 0 0 - 1.275 1.256 1.399 - - 0 - 0.00%
2023-03-23 0 1.340 1.340 1.470 1.330 1.470 12,000 16,100 1.3417 1.275 1.275 1.399 1.266 1.399 12,608 1.2770 -3.60%
2023-03-22 0 1.390 1.320 1.480 1.390 1.390 3,000 4,170 1.3900 1.323 1.256 1.409 1.323 1.323 3,152 1.3230 2.96%
2023-03-21 0 1.350 1.350 1.490 1.300 1.350 30,000 40,450 1.3483 1.285 1.285 1.418 1.237 1.285 31,519 1.2834 -3.57%
2023-03-20 0 1.400 1.300 1.500 1.400 1.400 17,000 23,080 1.3576 1.333 1.237 1.428 1.333 1.333 17,861 1.2922 12.00%
2023-03-17 0 1.250 1.230 - - - 0 0 - 1.190 1.171 - - - 0 - 0.00%
2023-03-16 0 1.250 1.200 - - - 0 0 - 1.190 1.142 - - - 0 - 0.00%
2023-03-15 0 1.250 1.230 - - - 0 0 - 1.190 1.171 - - - 0 - 0.00%
2023-03-14 0 1.250 1.250 - - - 0 0 - 1.190 1.190 - - - 0 - 1.63%
2023-03-13 0 1.230 1.210 - - - 0 0 - 1.171 1.152 - - - 0 - 0.00%
2023-03-10 0 1.230 1.210 - - - 0 0 - 1.171 1.152 - - - 0 - 0.00%
2023-03-09 0 1.230 1.230 1.600 - - 0 0 - 1.171 1.171 1.523 - - 0 - 6.03%
2023-03-08 0 1.160 1.160 1.390 - - 0 0 - 1.104 1.104 1.323 - - 0 - 0.87%
2023-03-07 0 1.150 1.150 1.390 1.150 1.150 50,000 57,500 1.1500 1.095 1.095 1.323 1.095 1.095 52,532 1.0946 0.00%
2023-03-06 0 1.150 1.150 1.390 1.010 1.200 60,000 70,100 1.1683 1.095 1.095 1.323 0.961 1.142 63,038 1.1120 -5.74%
2023-03-03 0 1.220 1.200 1.390 - - 0 0 - 1.161 1.142 1.323 - - 0 - 0.00%
2023-03-02 0 1.220 1.200 1.390 - - 0 0 - 1.161 1.142 1.323 - - 0 - 0.00%
2023-03-01 0 1.220 1.200 1.390 - - 0 0 - 1.161 1.142 1.323 - - 0 - 0.00%
2023-02-28 0 1.220 1.220 1.380 - - 0 0 - 1.161 1.161 1.313 - - 0 - 0.83%
2023-02-27 0 1.210 1.210 1.380 - - 0 0 - 1.152 1.152 1.313 - - 0 - 0.00%
2023-02-24 0 1.210 1.200 1.380 - - 0 0 - 1.152 1.142 1.313 - - 0 - 0.00%
2023-02-23 0 1.210 1.200 1.380 - - 0 0 - 1.152 1.142 1.313 - - 0 - 0.00%
2023-02-22 0 1.210 1.200 1.380 - - 0 0 - 1.152 1.142 1.313 - - 0 - 0.00%
2023-02-21 0 1.210 1.210 - 1.210 1.210 11,000 13,310 1.2100 1.152 1.152 - 1.152 1.152 11,557 1.1517 0.00%
2023-02-20 0 1.210 1.210 - 1.210 1.210 20,000 24,200 1.2100 1.152 1.152 - 1.152 1.152 21,013 1.1517 0.83%
2023-02-17 0 1.200 1.200 - - - 11,000 14,300 1.3000 1.142 1.142 - - - 11,557 1.2373 0.00%
2023-02-16 0 1.200 1.180 1.400 - - 0 0 - 1.142 1.123 1.333 - - 0 - 0.00%
2023-02-15 0 1.200 1.200 1.480 1.180 1.250 66,000 81,800 1.2394 1.142 1.142 1.409 1.123 1.190 69,342 1.1797 -6.25%
2023-02-14 0 1.280 1.280 1.480 - - 0 0 - 1.218 1.218 1.409 - - 0 - 0.00%
2023-02-13 0 1.280 1.250 1.480 - - 0 0 - 1.218 1.190 1.409 - - 0 - 0.00%
2023-02-10 0 1.280 1.280 1.470 - - 0 0 - 1.218 1.218 1.399 - - 0 - 0.79%
2023-02-09 0 1.270 1.230 1.470 - - 0 0 - 1.209 1.171 1.399 - - 0 - 0.00%
2023-02-08 0 1.270 1.220 1.410 - - 0 0 - 1.209 1.161 1.342 - - 0 - 0.00%
2023-02-07 0 1.270 1.270 1.590 1.250 1.400 19,000 25,100 1.3211 1.209 1.209 1.513 1.190 1.333 19,962 1.2574 4.96%
2023-02-06 0 1.210 1.200 1.400 - - 0 0 - 1.152 1.142 1.333 - - 0 - 0.00%
2023-02-03 0 1.210 1.200 1.400 - - 0 0 - 1.152 1.142 1.333 - - 0 - 0.00%
2023-02-02 0 1.210 1.200 1.400 - - 0 0 - 1.152 1.142 1.333 - - 0 - 0.00%
2023-02-01 0 1.210 1.200 1.400 - - 0 0 - 1.152 1.142 1.333 - - 0 - 0.00%
2023-01-31 0 1.210 1.210 1.590 - - 0 0 - 1.152 1.152 1.513 - - 0 - 0.83%
2023-01-30 0 1.200 1.200 1.390 - - 0 0 - 1.142 1.142 1.323 - - 0 - 0.00%
2023-01-27 0 1.200 1.200 1.390 - - 0 0 - 1.142 1.142 1.323 - - 0 - 0.00%
2023-01-26 0 1.200 1.200 1.390 - - 0 0 - 1.142 1.142 1.323 - - 0 - 0.00%
2023-01-20 0 1.200 1.200 1.390 1.160 1.200 5,000 5,880 1.1760 1.142 1.142 1.323 1.104 1.142 5,253 1.1193 0.00%
2023-01-19 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2023-01-18 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2023-01-17 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2023-01-16 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2023-01-13 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2023-01-12 0 1.200 1.190 1.350 - - 0 0 - 1.142 1.133 1.285 - - 0 - 0.00%
2023-01-11 0 1.200 1.190 1.350 - - 0 0 - 1.142 1.133 1.285 - - 0 - 0.00%
2023-01-10 0 1.200 1.200 1.350 1.200 1.200 3,000 3,600 1.2000 1.142 1.142 1.285 1.142 1.142 3,152 1.1422 -5.51%
2023-01-09 0 1.270 1.120 1.350 1.270 1.270 2,000 2,540 1.2700 1.209 1.066 1.285 1.209 1.209 2,101 1.2088 9.48%
2023-01-06 0 1.160 1.150 1.270 - - 0 0 - 1.104 1.095 1.209 - - 0 - 0.00%
2023-01-05 0 1.160 1.150 1.360 1.020 1.160 82,000 83,920 1.0234 1.104 1.095 1.294 0.971 1.104 86,152 0.9741 9.43%
2023-01-04 0 1.060 1.050 1.160 - - 0 0 - 1.009 0.999 1.104 - - 0 - 0.00%
2023-01-03 0 1.060 1.060 1.150 - - 0 0 - 1.009 1.009 1.095 - - 0 - 0.95%
2022-12-30 0 1.050 1.050 1.320 0.920 0.920 1,000 920 0.9200 0.999 0.999 1.256 0.876 0.876 1,051 0.8757 -4.55%
2022-12-29 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-28 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-23 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-22 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-21 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-20 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-19 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-16 0 1.100 1.100 1.320 - - 0 0 - 1.047 1.047 1.256 - - 0 - 0.00%
2022-12-15 0 1.100 1.100 1.320 - - 0 0 - 1.047 1.047 1.256 - - 0 - 0.00%
2022-12-14 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-13 0 1.100 1.100 1.320 - - 0 0 - 1.047 1.047 1.256 - - 0 - 0.00%
2022-12-12 0 1.100 0.920 1.320 - - 0 0 - 1.047 0.876 1.256 - - 0 - 0.00%
2022-12-09 0 1.100 0.920 - - - 0 0 - 1.047 0.876 - - - 0 - 0.00%
2022-12-08 0 1.100 1.100 - - - 0 0 - 1.047 1.047 - - - 0 - 0.00%
2022-12-07 0 1.100 1.080 - - - 0 0 - 1.047 1.028 - - - 0 - 0.00%
2022-12-06 0 1.100 1.100 - - - 0 0 - 1.047 1.047 - - - 0 - 0.00%
2022-12-05 0 1.100 0.920 - - - 0 0 - 1.047 0.876 - - - 0 - 0.00%
2022-12-02 0 1.100 1.100 - 0.960 0.960 2,000 1,920 0.9600 1.047 1.047 - 0.914 0.914 2,101 0.9137 -4.35%
2022-12-01 0 1.150 1.150 1.350 - - 0 0 - 1.095 1.095 1.285 - - 0 - 0.00%
2022-11-30 0 1.150 1.150 1.350 - - 0 0 - 1.095 1.095 1.285 - - 0 - 0.00%
2022-11-29 0 1.150 0.960 1.350 - - 0 0 - 1.095 0.914 1.285 - - 0 - 0.00%
2022-11-28 0 1.150 1.150 1.350 - - 0 0 - 1.095 1.095 1.285 - - 0 - 0.00%
2022-11-25 0 1.150 0.960 1.350 - - 0 0 - 1.095 0.914 1.285 - - 0 - 0.00%
2022-11-24 0 1.150 0.960 1.350 - - 0 0 - 1.095 0.914 1.285 - - 0 - 0.00%
2022-11-23 0 1.150 0.960 1.350 - - 0 0 - 1.095 0.914 1.285 - - 0 - 0.00%
2022-11-22 0 1.150 0.960 1.350 - - 0 0 - 1.095 0.914 1.285 - - 0 - 0.00%
2022-11-21 0 1.150 0.960 1.350 - - 0 0 - 1.095 0.914 1.285 - - 0 - 0.00%
2022-11-18 0 1.150 0.960 1.350 - - 0 0 - 1.095 0.914 1.285 - - 0 - 0.00%
2022-11-17 0 1.150 1.150 1.370 1.100 1.150 7,000 7,950 1.1357 1.095 1.095 1.304 1.047 1.095 7,354 1.0810 -6.50%
2022-11-16 0 1.230 1.100 1.370 - - 0 0 - 1.171 1.047 1.304 - - 0 - 0.00%
2022-11-15 0 1.230 1.230 1.370 - - 0 0 - 1.171 1.171 1.304 - - 0 - 0.00%
2022-11-14 0 1.230 1.230 1.370 - - 0 0 - 1.171 1.171 1.304 - - 0 - 2.50%
2022-11-11 0 1.200 1.200 1.370 1.200 1.200 9,000 10,800 1.2000 1.142 1.142 1.304 1.142 1.142 9,456 1.1422 0.00%
2022-11-10 0 1.200 1.100 1.370 - - 0 0 - 1.142 1.047 1.304 - - 0 - 0.00%
2022-11-09 0 1.200 1.100 1.370 - - 0 0 - 1.142 1.047 1.304 - - 0 - 0.00%
2022-11-08 0 1.200 1.100 1.370 - - 0 0 - 1.142 1.047 1.304 - - 0 - 0.00%
2022-11-07 0 1.200 1.200 1.370 1.200 1.200 8,000 9,600 1.2000 1.142 1.142 1.304 1.142 1.142 8,405 1.1422 -1.64%
2022-11-04 0 1.220 1.200 1.220 1.220 1.240 42,000 51,280 1.2210 1.161 1.142 1.161 1.161 1.180 44,127 1.1621 0.00%
2022-11-03 0 1.220 1.220 1.420 - - 0 0 - 1.161 1.161 1.352 - - 0 - 3.39%
2022-11-02 0 1.180 1.100 1.350 - - 0 0 - 1.123 1.047 1.285 - - 0 - 0.00%
2022-11-01 0 1.180 1.100 1.350 - - 0 0 - 1.123 1.047 1.285 - - 0 - 0.00%
2022-10-31 0 1.180 1.100 1.350 - - 0 0 - 1.123 1.047 1.285 - - 0 - 0.00%
2022-10-28 0 1.180 1.100 1.350 - - 0 0 - 1.123 1.047 1.285 - - 0 - 0.00%
2022-10-27 0 1.180 1.120 1.550 - - 0 0 - 1.123 1.066 1.475 - - 0 - 0.00%
2022-10-26 0 1.180 1.130 1.550 - - 0 0 - 1.123 1.076 1.475 - - 0 - 0.00%
2022-10-25 0 1.180 1.180 1.550 - - 0 0 - 1.123 1.123 1.475 - - 0 - 0.00%
2022-10-24 0 1.180 1.150 1.550 - - 0 0 - 1.123 1.095 1.475 - - 0 - 0.00%
2022-10-21 0 1.180 1.180 1.350 - - 0 0 - 1.123 1.123 1.285 - - 0 - 0.00%
2022-10-20 0 1.180 1.180 1.300 1.180 1.180 1,000 1,180 1.1800 1.123 1.123 1.237 1.123 1.123 1,051 1.1231 -1.67%
2022-10-19 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2022-10-18 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-10-17 0 1.200 1.180 1.300 - - 0 0 - 1.142 1.123 1.237 - - 0 - 0.00%
2022-10-14 0 1.200 1.120 1.350 - - 0 0 - 1.142 1.066 1.285 - - 0 - 0.00%
2022-10-13 0 1.200 1.180 1.300 - - 0 0 - 1.142 1.123 1.237 - - 0 - 0.00%
2022-10-12 0 1.200 1.200 1.300 1.200 1.200 18,000 22,020 1.2233 1.142 1.142 1.237 1.142 1.142 18,911 1.1644 0.00%
2022-10-11 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2022-10-10 0 1.200 1.200 1.350 1.200 1.200 7,000 8,400 1.2000 1.142 1.142 1.285 1.142 1.142 7,354 1.1422 0.00%
2022-10-07 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2022-10-06 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-10-05 0 1.200 1.020 1.350 - - 0 0 - 1.142 0.971 1.285 - - 0 - 0.00%
2022-10-03 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-09-30 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-09-29 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2022-09-28 0 1.200 1.180 1.350 - - 0 0 - 1.142 1.123 1.285 - - 0 - 0.00%
2022-09-27 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-09-26 0 1.200 1.200 1.350 1.200 1.200 7,000 8,400 1.2000 1.142 1.142 1.285 1.142 1.142 7,354 1.1422 0.00%
2022-09-23 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-09-22 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-09-21 0 1.200 1.200 1.350 - - 0 0 - 1.142 1.142 1.285 - - 0 - 0.00%
2022-09-20 0 1.200 1.200 1.370 1.200 1.230 7,000 8,580 1.2257 1.142 1.142 1.304 1.142 1.171 7,354 1.1666 -2.44%
2022-09-19 0 1.230 1.230 1.370 1.230 1.250 70,000 87,220 1.2460 1.171 1.171 1.304 1.171 1.190 73,544 1.1860 -1.60%
2022-09-16 0 1.250 1.250 1.370 - - 0 0 - 1.190 1.190 1.304 - - 0 - 0.00%
2022-09-15 0 1.250 1.250 1.370 - - 0 0 - 1.190 1.190 1.304 - - 0 - 0.00%
2022-09-14 0 1.250 1.230 1.420 - - 0 0 - 1.190 1.171 1.352 - - 0 - 0.00%
2022-09-13 0 1.250 1.050 1.420 - - 0 0 - 1.190 0.999 1.352 - - 0 - 0.00%
2022-09-09 0 1.250 1.220 1.420 - - 0 0 - 1.190 1.161 1.352 - - 0 - 0.00%
2022-09-08 0 1.250 1.250 1.420 - - 0 0 - 1.190 1.190 1.352 - - 0 - 0.00%
2022-09-07 0 1.250 1.230 1.420 - - 0 0 - 1.190 1.171 1.352 - - 0 - 0.00%
2022-09-06 0 1.250 1.250 1.420 - - 0 0 - 1.190 1.190 1.352 - - 0 - 0.00%
2022-09-05 0 1.250 1.250 1.420 1.250 1.250 7,000 8,750 1.2500 1.190 1.190 1.352 1.190 1.190 7,354 1.1898 -0.79%
2022-09-02 0 1.260 1.260 1.410 - - 0 0 - 1.199 1.199 1.342 - - 0 - 0.80%
2022-09-01 0 1.250 1.150 1.410 - - 0 0 - 1.190 1.095 1.342 - - 0 - 0.00%
2022-08-31 0 1.250 1.050 1.410 - - 0 0 - 1.190 0.999 1.342 - - 0 - 0.00%
2022-08-30 0 1.250 - 1.410 - - 0 0 - 1.190 - 1.342 - - 0 - 0.00%
2022-08-29 0 1.250 1.230 1.410 - - 0 0 - 1.190 1.171 1.342 - - 0 - 0.00%
2022-08-26 0 1.250 1.250 1.400 - - 0 0 - 1.190 1.190 1.333 - - 0 - 0.00%
2022-08-25 0 1.250 - 1.410 - - 0 0 - 1.190 - 1.342 - - 0 - 0.00%
2022-08-24 0 1.250 1.250 1.410 - - 0 0 - 1.190 1.190 1.342 - - 0 - 0.00%
2022-08-23 0 1.250 1.250 1.410 - - 0 0 - 1.190 1.190 1.342 - - 0 - 0.00%
2022-08-22 0 1.250 1.250 1.390 - - 0 0 - 1.190 1.190 1.323 - - 0 - 0.00%
2022-08-19 0 1.250 - 1.410 1.250 1.280 100,000 126,890 1.2689 1.190 - 1.342 1.190 1.218 105,063 1.2077 -2.34%
2022-08-18 0 1.280 1.250 1.410 - - 0 0 - 1.218 1.190 1.342 - - 0 - 0.00%
2022-08-17 0 1.280 1.210 1.400 1.200 1.280 22,000 26,580 1.2082 1.218 1.152 1.333 1.142 1.218 23,114 1.1500 10.34%
2022-08-16 0 1.160 1.120 1.270 - - 0 0 - 1.104 1.066 1.209 - - 0 - 0.00%
2022-08-15 0 1.160 1.120 1.270 - - 0 0 - 1.104 1.066 1.209 - - 0 - 0.00%
2022-08-12 0 1.160 1.150 1.400 1.160 1.160 10,000 11,600 1.1600 1.104 1.095 1.333 1.104 1.104 10,506 1.1041 -5.69%
2022-08-11 0 1.230 1.060 1.230 1.230 1.230 2,000 2,460 1.2300 1.171 1.009 1.171 1.171 1.171 2,101 1.1707 1.65%
2022-08-10 0 1.210 1.100 1.230 - - 0 0 - 1.152 1.047 1.171 - - 0 - 0.00%
2022-08-09 0 1.210 1.110 1.230 1.210 1.210 14,000 16,940 1.2100 1.152 1.057 1.171 1.152 1.152 14,709 1.1517 9.01%
2022-08-08 0 1.110 1.110 1.210 - - 0 0 - 1.057 1.057 1.152 - - 0 - 0.00%
2022-08-05 0 1.110 1.110 1.250 1.110 1.110 2,000 2,220 1.1100 1.057 1.057 1.190 1.057 1.057 2,101 1.0565 0.00%
2022-08-04 0 1.110 1.100 1.200 - - 0 0 - 1.057 1.047 1.142 - - 0 - 0.00%
2022-08-03 0 1.110 1.100 1.210 - - 0 0 - 1.057 1.047 1.152 - - 0 - 0.00%
2022-08-02 0 1.110 1.110 1.210 1.110 1.110 2,000 2,220 1.1100 1.057 1.057 1.152 1.057 1.057 2,101 1.0565 -1.77%
2022-08-01 0 1.130 1.130 1.290 1.080 1.080 500,000 540,000 1.0800 1.076 1.076 1.228 1.028 1.028 525,316 1.0280 -1.74%
2022-07-29 0 1.150 1.150 1.310 1.150 1.210 80,000 95,000 1.1875 1.095 1.095 1.247 1.095 1.152 84,051 1.1303 -4.96%
2022-07-28 0 1.210 1.210 1.330 1.210 1.210 7,000 8,470 1.2100 1.152 1.152 1.266 1.152 1.152 7,354 1.1517 0.00%
2022-07-27 0 1.210 1.210 1.330 1.210 1.210 20,000 24,200 1.2100 1.152 1.152 1.266 1.152 1.152 21,013 1.1517 -0.82%
2022-07-26 0 1.220 1.220 1.330 1.220 1.220 20,000 24,400 1.2200 1.161 1.161 1.266 1.161 1.161 21,013 1.1612 0.00%
2022-07-25 0 1.220 1.220 1.330 1.220 1.220 20,000 24,400 1.2200 1.161 1.161 1.266 1.161 1.161 21,013 1.1612 -0.81%
2022-07-22 0 1.230 1.220 1.330 1.210 1.250 137,000 168,440 1.2295 1.171 1.161 1.266 1.152 1.190 143,937 1.1702 1.65%
2022-07-21 0 1.210 1.210 1.330 1.210 1.210 10,000 12,100 1.2100 1.152 1.152 1.266 1.152 1.152 10,506 1.1517 0.00%
2022-07-20 0 1.210 1.210 1.320 1.210 1.210 11,000 13,310 1.2100 1.152 1.152 1.256 1.152 1.152 11,557 1.1517 -0.82%
2022-07-19 0 1.220 1.020 1.290 1.220 1.220 84,000 102,480 1.2200 1.161 0.971 1.228 1.161 1.161 88,253 1.1612 0.00%
2022-07-18 0 1.220 1.220 1.340 1.220 1.220 20,000 24,400 1.2200 1.161 1.161 1.275 1.161 1.161 21,013 1.1612 0.00%
2022-07-15 0 1.220 1.220 1.340 1.220 1.220 28,000 34,160 1.2200 1.161 1.161 1.275 1.161 1.161 29,418 1.1612 0.00%
2022-07-14 0 1.220 1.220 1.340 1.220 1.220 78,000 95,160 1.2200 1.161 1.161 1.275 1.161 1.161 81,949 1.1612 0.00%
2022-07-13 0 1.220 1.220 1.340 - - 0 0 - 1.161 1.161 1.275 - - 0 - 0.00%
2022-07-12 0 1.220 1.220 1.340 1.220 1.220 56,000 68,320 1.2200 1.161 1.161 1.275 1.161 1.161 58,835 1.1612 0.00%
2022-07-11 0 1.220 1.020 1.340 - - 0 0 - 1.161 0.971 1.275 - - 0 - 0.00%
2022-07-08 0 1.220 1.150 1.410 1.220 1.300 100,000 124,480 1.2448 1.161 1.095 1.342 1.161 1.237 105,063 1.1848 -6.87%
2022-07-07 0 1.310 1.310 1.440 1.310 1.310 16,000 20,960 1.3100 1.247 1.247 1.371 1.247 1.247 16,810 1.2469 -0.76%
2022-07-06 0 1.320 1.310 1.440 - - 5,000 6,900 1.3800 1.256 1.247 1.371 - - 5,253 1.3135 0.00%
2022-07-05 0 1.320 1.320 1.450 1.320 1.320 20,928 27,587 1.3182 1.256 1.256 1.380 1.256 1.256 21,988 1.2547 -0.75%
2022-07-04 0 1.330 1.330 1.450 1.320 1.370 11,000 14,570 1.3245 1.266 1.266 1.380 1.256 1.304 11,557 1.2607 -3.62%
2022-06-30 0 1.380 1.380 1.520 - - 0 0 - 1.313 1.313 1.447 - - 0 - 0.00%
2022-06-29 0 1.380 1.380 1.520 - - 0 0 - 1.313 1.313 1.447 - - 0 - 0.00%
2022-06-28 0 1.380 1.380 1.560 1.380 1.400 55,000 76,750 1.3955 1.313 1.313 1.485 1.313 1.333 57,785 1.3282 0.00%
2022-06-27 0 1.380 1.380 1.590 - - 20,000 27,600 1.3800 1.313 1.313 1.513 - - 21,013 1.3135 0.00%
2022-06-24 0 1.380 1.380 1.530 - - 0 0 - 1.313 1.313 1.456 - - 0 - 0.73%
2022-06-23 0 1.370 1.370 1.540 - - 0 0 - 1.304 1.304 1.466 - - 0 - 0.00%
2022-06-22 0 1.370 1.370 1.600 - - 0 0 - 1.304 1.304 1.523 - - 0 - 0.00%
2022-06-21 0 1.370 1.370 1.570 1.370 1.520 13,000 18,260 1.4046 1.304 1.304 1.494 1.304 1.447 13,658 1.3369 -0.72%
2022-06-20 0 1.380 1.360 1.560 1.350 1.500 14,000 19,410 1.3864 1.313 1.294 1.485 1.285 1.428 14,709 1.3196 1.47%
2022-06-17 0 1.360 1.350 1.580 - - 0 0 - 1.294 1.285 1.504 - - 0 - 0.00%
2022-06-16 0 1.360 1.360 1.480 1.360 1.400 16,000 22,160 1.3850 1.294 1.294 1.409 1.294 1.333 16,810 1.3183 -3.55%
2022-06-15 0 1.410 1.410 1.500 1.410 1.410 24,000 33,840 1.4100 1.342 1.342 1.428 1.342 1.342 25,215 1.3420 0.00%
2022-06-14 0 1.410 1.410 1.500 1.410 1.410 4,000 5,640 1.4100 1.342 1.342 1.428 1.342 1.342 4,203 1.3420 0.00%
2022-06-13 0 1.410 1.410 1.500 1.410 1.430 21,000 29,630 1.4110 1.342 1.342 1.428 1.342 1.361 22,063 1.3430 -1.40%
2022-06-10 0 1.430 1.430 1.580 - - 0 0 - 1.361 1.361 1.504 - - 0 - 0.00%
2022-06-09 0 1.430 1.430 1.580 1.410 1.560 605,000 879,310 1.4534 1.361 1.361 1.504 1.342 1.485 635,633 1.3834 -0.69%
2022-06-08 0 1.440 1.440 1.650 1.420 1.490 185,000 272,190 1.4713 1.371 1.371 1.570 1.352 1.418 194,367 1.4004 -4.00%
2022-06-07 0 1.500 1.500 1.680 1.430 1.600 71,000 113,130 1.5934 1.428 1.428 1.599 1.361 1.523 74,595 1.5166 5.63%
2022-06-06 0 1.420 1.420 1.600 1.420 1.420 12,000 17,040 1.4200 1.352 1.352 1.523 1.352 1.352 12,608 1.3516 0.00%
2022-06-02 0 1.420 1.420 1.600 - - 0 0 - 1.352 1.352 1.523 - - 0 - 0.00%
2022-06-01 0 1.420 1.420 1.720 - - 0 0 - 1.352 1.352 1.637 - - 0 - 0.00%
2022-05-31 0 1.420 1.420 1.550 1.420 1.420 10,000 14,200 1.4200 1.352 1.352 1.475 1.352 1.352 10,506 1.3516 0.00%
2022-05-30 0 1.420 1.420 1.480 1.420 1.420 5,000 7,100 1.4200 1.352 1.352 1.409 1.352 1.352 5,253 1.3516 0.00%
2022-05-27 0 1.420 1.420 1.580 1.420 1.420 9,000 12,780 1.4200 1.352 1.352 1.504 1.352 1.352 9,456 1.3516 0.00%
2022-05-26 0 1.420 1.420 1.580 1.420 1.450 22,000 31,300 1.4227 1.352 1.352 1.504 1.352 1.380 23,114 1.3542 -0.70%
2022-05-25 0 1.430 1.430 1.500 - - 0 0 - 1.361 1.361 1.428 - - 0 - 0.00%
2022-05-24 0 1.430 1.430 1.500 - - 0 0 - 1.361 1.361 1.428 - - 0 - 0.00%
2022-05-23 0 1.430 1.430 1.500 - - 0 0 - 1.361 1.361 1.428 - - 0 - 0.00%
2022-05-20 0 1.430 1.430 1.500 1.430 1.430 1,000 1,430 1.4300 1.361 1.361 1.428 1.361 1.361 1,051 1.3611 0.00%
2022-05-19 0 1.430 1.430 1.500 1.430 1.430 5,000 7,150 1.4300 1.361 1.361 1.428 1.361 1.361 5,253 1.3611 0.70%
2022-05-18 0 1.420 1.420 1.500 1.420 1.420 26,000 36,920 1.4200 1.352 1.352 1.428 1.352 1.352 27,316 1.3516 -0.70%
2022-05-17 0 1.430 1.430 1.500 - - 18,000 26,060 1.4478 1.361 1.361 1.428 - - 18,911 1.3780 0.00%
2022-05-16 0 1.430 1.430 1.500 1.430 1.430 4,000 5,720 1.4300 1.361 1.361 1.428 1.361 1.361 4,203 1.3611 0.00%
2022-05-13 0 1.430 1.420 1.500 - - 0 0 - 1.361 1.352 1.428 - - 0 - 0.00%
2022-05-12 0 1.430 1.430 1.500 1.430 1.430 3,000 4,290 1.4300 1.361 1.361 1.428 1.361 1.361 3,152 1.3611 0.00%
2022-05-11 0 1.430 1.430 1.500 1.430 1.430 5,000 7,150 1.4300 1.361 1.361 1.428 1.361 1.361 5,253 1.3611 0.00%
2022-05-10 0 1.430 1.430 1.500 - - 0 0 - 1.361 1.361 1.428 - - 0 - 0.00%
2022-05-06 0 1.430 1.430 1.500 - - 0 0 - 1.361 1.361 1.428 - - 0 - 0.00%
2022-05-05 0 1.430 1.420 1.500 1.430 1.430 4,000 5,720 1.4300 1.361 1.352 1.428 1.361 1.361 4,203 1.3611 0.70%
2022-05-04 0 1.420 1.420 1.500 - - 0 0 - 1.352 1.352 1.428 - - 0 - 0.00%
2022-05-03 0 1.420 1.420 1.500 - - 0 0 - 1.352 1.352 1.428 - - 0 - 0.00%
2022-04-29 0 1.420 1.420 1.500 - - 0 0 - 1.352 1.352 1.428 - - 0 - 0.00%
2022-04-28 0 1.420 1.410 1.500 1.420 1.420 1,000 1,420 1.4200 1.352 1.342 1.428 1.352 1.352 1,051 1.3516 0.00%
2022-04-27 0 1.420 1.420 1.500 1.420 1.500 142,000 203,300 1.4317 1.352 1.352 1.428 1.352 1.428 149,190 1.3627 0.00%
2022-04-26 0 1.420 1.420 1.500 - - 0 0 - 1.352 1.352 1.428 - - 0 - 0.00%
2022-04-25 0 1.420 1.420 1.490 - - 0 0 - 1.352 1.352 1.418 - - 0 - 0.00%
2022-04-22 0 1.420 1.420 1.500 - - 0 0 - 1.352 1.352 1.428 - - 0 - 0.00%
2022-04-21 0 1.420 1.420 1.500 1.420 1.420 1,000 1,420 1.4200 1.352 1.352 1.428 1.352 1.352 1,051 1.3516 -2.07%
2022-04-20 0 1.450 1.420 1.570 - - 0 0 - 1.380 1.352 1.494 - - 0 - 0.00%
2022-04-19 0 1.450 1.420 1.590 1.450 1.490 140,000 204,200 1.4586 1.380 1.352 1.513 1.380 1.418 147,089 1.3883 -3.33%
2022-04-14 0 1.500 1.450 1.590 - - 0 0 - 1.428 1.380 1.513 - - 0 - 0.00%
2022-04-13 0 1.500 1.420 1.590 1.420 1.500 11,000 16,180 1.4709 1.428 1.352 1.513 1.352 1.428 11,557 1.4000 6.38%
2022-04-12 0 1.410 1.410 1.500 1.410 1.460 85,000 122,210 1.4378 1.342 1.342 1.428 1.342 1.390 89,304 1.3685 -2.76%
2022-04-11 0 1.450 1.450 1.560 - - 0 0 - 1.380 1.380 1.485 - - 0 - 0.00%
2022-04-08 0 1.450 1.450 1.590 - - 0 0 - 1.380 1.380 1.513 - - 0 - 0.00%
2022-04-07 0 1.450 1.450 1.550 1.450 1.450 13,000 18,850 1.4500 1.380 1.380 1.475 1.380 1.380 13,658 1.3801 0.00%
2022-04-06 0 1.450 1.450 1.540 - - 0 0 - 1.380 1.380 1.466 - - 0 - 0.00%
2022-04-04 0 1.450 1.450 1.520 - - 0 0 - 1.380 1.380 1.447 - - 0 - 0.00%
2022-04-01 0 1.450 1.450 1.540 1.400 1.450 52,000 72,900 1.4019 1.380 1.380 1.466 1.333 1.380 54,633 1.3344 -2.68%
2022-03-31 0 1.490 1.400 1.560 - - 15 19 1.2667 1.418 1.333 1.485 - - 16 1.2056 -0.67%
2022-03-30 0 1.500 1.470 1.550 1.400 1.500 63,000 94,010 1.4922 1.428 1.399 1.475 1.333 1.428 66,190 1.4203 7.14%
2022-03-29 0 1.400 1.400 1.590 1.400 1.400 3,000 4,200 1.4000 1.333 1.333 1.513 1.333 1.333 3,152 1.3325 0.00%
2022-03-28 0 1.400 1.400 1.500 1.400 1.400 17,000 23,800 1.4000 1.333 1.333 1.428 1.333 1.333 17,861 1.3325 -4.11%
2022-03-25 0 1.460 1.400 1.460 - - 0 0 - 1.390 1.333 1.390 - - 0 - -2.01%
2022-03-24 0 1.490 1.410 1.490 1.320 1.540 595,000 790,940 1.3293 1.418 1.342 1.418 1.256 1.466 625,127 1.2652 6.43%
2022-03-23 0 1.400 1.380 1.550 1.400 1.540 250,000 379,720 1.5189 1.333 1.313 1.475 1.333 1.466 262,658 1.4457 0.00%
2022-03-22 0 1.400 1.400 1.470 1.400 1.410 28,000 39,210 1.4004 1.333 1.333 1.399 1.333 1.342 29,418 1.3329 -4.11%
2022-03-21 0 1.460 1.400 1.660 1.460 1.460 1,000 1,460 1.4600 1.390 1.333 1.580 1.390 1.390 1,051 1.3896 0.69%
2022-03-18 0 1.450 1.450 1.660 - - 0 0 - 1.380 1.380 1.580 - - 0 - 0.00%
2022-03-17 0 1.450 1.350 1.460 1.250 1.470 399,000 524,610 1.3148 1.380 1.285 1.390 1.190 1.399 419,203 1.2514 2.11%
2022-03-16 0 1.420 1.420 1.630 - - 0 0 - 1.352 1.352 1.551 - - 0 - 0.00%
2022-03-15 0 1.420 1.420 1.590 1.400 1.500 83,000 118,190 1.4240 1.352 1.352 1.513 1.333 1.428 87,203 1.3554 -5.33%
2022-03-14 0 1.500 1.500 1.700 1.460 1.500 34,000 50,640 1.4894 1.428 1.428 1.618 1.390 1.428 35,722 1.4176 -0.66%
2022-03-11 0 1.510 1.500 1.530 1.510 1.530 16,000 24,420 1.5263 1.437 1.428 1.456 1.437 1.456 16,810 1.4527 -1.95%
2022-03-10 0 1.540 1.490 1.570 - - 0 0 - 1.466 1.418 1.494 - - 0 - -1.28%
2022-03-09 0 1.560 1.560 1.590 1.500 1.560 70,000 108,340 1.5477 1.485 1.485 1.513 1.428 1.485 73,544 1.4731 3.31%
2022-03-08 0 1.510 1.510 1.660 1.510 1.600 331,000 524,830 1.5856 1.437 1.437 1.580 1.437 1.523 347,759 1.5092 0.67%
2022-03-07 0 1.500 1.500 1.620 1.500 1.620 2,015,000 3,141,210 1.5589 1.428 1.428 1.542 1.428 1.542 2,117,025 1.4838 -1.32%
2022-03-04 0 1.520 1.510 1.590 1.510 1.520 52,000 78,820 1.5158 1.447 1.437 1.513 1.437 1.447 54,633 1.4427 0.00%
2022-03-03 0 1.520 1.520 1.590 1.520 1.550 30,000 45,910 1.5303 1.447 1.447 1.513 1.447 1.475 31,519 1.4566 -3.80%
2022-03-02 0 1.580 1.510 1.580 - - 0 0 - 1.504 1.437 1.504 - - 0 - 0.00%
2022-03-01 0 1.580 1.580 1.640 1.500 1.600 17,000 25,920 1.5247 1.504 1.504 1.561 1.428 1.523 17,861 1.4512 3.27%
2022-02-28 0 1.530 1.530 1.600 1.500 1.680 115,000 177,650 1.5448 1.456 1.456 1.523 1.428 1.599 120,823 1.4703 -6.71%
2022-02-25 0 1.640 1.570 1.640 - - 0 0 - 1.561 1.494 1.561 - - 0 - 0.00%
2022-02-24 0 1.640 1.610 1.640 1.580 1.650 2,288,000 3,657,730 1.5987 1.561 1.532 1.561 1.504 1.570 2,403,848 1.5216 -5.75%
2022-02-23 0 1.740 1.650 1.740 - - 0 0 - 1.656 1.570 1.656 - - 0 - 0.00%
2022-02-22 0 1.740 1.630 1.720 1.650 1.750 121,000 200,330 1.6556 1.656 1.551 1.637 1.570 1.666 127,127 1.5758 3.57%
2022-02-21 0 1.680 1.650 1.720 - - 0 0 - 1.599 1.570 1.637 - - 0 - 0.00%
2022-02-18 0 1.680 1.650 1.680 - - 0 0 - 1.599 1.570 1.599 - - 0 - 0.00%
2022-02-17 0 1.680 1.650 1.720 - - 0 0 - 1.599 1.570 1.637 - - 0 - 0.00%
2022-02-16 0 1.680 1.600 1.720 - - 0 0 - 1.599 1.523 1.637 - - 0 - 0.00%
2022-02-15 0 1.680 1.600 1.720 - - 0 0 - 1.599 1.523 1.637 - - 0 - 0.00%
2022-02-14 0 1.680 1.630 1.680 1.620 1.680 128,000 211,050 1.6488 1.599 1.551 1.599 1.542 1.599 134,481 1.5694 -2.33%
2022-02-11 0 1.720 1.610 1.750 1.720 1.750 122,000 210,370 1.7243 1.637 1.532 1.666 1.637 1.666 128,177 1.6412 -1.71%
2022-02-10 0 1.750 1.700 1.750 - - 0 0 - 1.666 1.618 1.666 - - 0 - -1.13%
2022-02-09 0 1.770 1.700 1.770 - - 0 0 - 1.685 1.618 1.685 - - 0 - -0.56%
2022-02-08 0 1.780 1.700 1.780 - - 0 0 - 1.694 1.618 1.694 - - 0 - 0.00%
2022-02-07 0 1.780 1.630 1.780 1.790 1.790 2,000 3,580 1.7900 1.694 1.551 1.694 1.704 1.704 2,101 1.7037 4.71%
2022-02-04 0 1.700 1.610 1.740 1.690 1.700 13,000 22,130 1.7023 1.618 1.532 1.656 1.609 1.618 13,658 1.6203 6.25%
2022-01-31 0 1.600 1.570 1.750 - - 0 0 - 1.523 1.494 1.666 - - 0 - 0.00%
2022-01-28 0 1.600 1.600 1.650 - - 0 0 - 1.523 1.523 1.570 - - 0 - 2.56%
2022-01-27 0 1.560 1.560 1.620 1.550 1.610 150,000 236,400 1.5760 1.485 1.485 1.542 1.475 1.532 157,595 1.5000 -7.69%
2022-01-26 0 1.690 1.650 1.730 1.690 1.700 76,000 128,500 1.6908 1.609 1.570 1.647 1.609 1.618 79,848 1.6093 0.60%
2022-01-25 0 1.680 1.600 1.680 1.550 1.720 23,000 37,160 1.6157 1.599 1.523 1.599 1.475 1.637 24,165 1.5378 3.70%
2022-01-24 0 1.620 1.620 1.690 1.500 1.670 413,000 649,510 1.5727 1.542 1.542 1.609 1.428 1.590 433,911 1.4969 -4.71%
2022-01-21 0 1.700 1.680 1.720 1.700 1.730 100,000 170,360 1.7036 1.618 1.599 1.637 1.618 1.647 105,063 1.6215 -2.86%
2022-01-20 0 1.750 1.710 1.860 1.750 1.780 125,000 219,720 1.7578 1.666 1.628 1.770 1.666 1.694 131,329 1.6730 -6.42%
2022-01-19 0 1.870 1.760 1.870 - - 2,000 3,520 1.7600 1.780 1.675 1.780 - - 2,101 1.6752 -0.53%
2022-01-18 0 1.880 1.770 1.880 - - 0 0 - 1.789 1.685 1.789 - - 0 - 0.00%
2022-01-17 0 1.880 1.800 1.890 1.750 1.890 24,000 43,050 1.7938 1.789 1.713 1.799 1.666 1.799 25,215 1.7073 2.73%
2022-01-14 0 1.830 1.820 1.880 1.830 1.860 14,000 25,890 1.8493 1.742 1.732 1.789 1.742 1.770 14,709 1.7602 -2.66%
2022-01-13 0 1.880 1.790 1.880 1.880 1.880 5,000 9,400 1.8800 1.789 1.704 1.789 1.789 1.789 5,253 1.7894 0.00%
2022-01-12 0 1.880 1.820 1.880 - - 0 0 - 1.789 1.732 1.789 - - 0 - 0.00%
2022-01-11 0 1.880 1.820 1.880 1.810 1.890 21,000 38,090 1.8138 1.789 1.732 1.789 1.723 1.799 22,063 1.7264 1.08%
2022-01-10 0 1.860 1.810 1.860 1.860 1.890 10,000 18,720 1.8720 1.770 1.723 1.770 1.770 1.799 10,506 1.7818 -2.11%
2022-01-07 0 1.900 1.850 1.900 1.760 1.930 24,000 45,290 1.8871 1.808 1.761 1.808 1.675 1.837 25,215 1.7961 -0.52%
2022-01-06 0 1.910 1.880 1.920 1.660 1.920 779,000 1,464,820 1.8804 1.818 1.789 1.827 1.580 1.827 818,443 1.7898 8.52%
2022-01-05 0 1.760 1.760 1.800 1.750 1.850 578,000 1,029,500 1.7811 1.675 1.675 1.713 1.666 1.761 607,266 1.6953 -7.85%
2022-01-04 0 1.910 1.800 1.910 1.870 1.910 174,000 328,780 1.8895 1.818 1.713 1.818 1.780 1.818 182,810 1.7985 2.14%
2022-01-03 0 1.870 1.740 1.870 1.730 1.870 49,000 87,140 1.7784 1.780 1.656 1.780 1.647 1.780 51,481 1.6927 1.08%
2021-12-31 0 1.850 1.720 1.860 1.850 1.880 31,000 57,480 1.8542 1.761 1.637 1.770 1.761 1.789 32,570 1.7648 3.35%
2021-12-30 0 1.790 1.760 1.790 1.790 1.880 250,000 453,040 1.8122 1.704 1.675 1.704 1.704 1.789 262,658 1.7248 0.00%
2021-12-29 0 1.790 1.790 1.820 1.530 1.830 388,000 664,200 1.7119 1.704 1.704 1.732 1.456 1.742 407,646 1.6294 16.99%
2021-12-28 0 1.530 1.530 1.590 1.500 1.650 269,000 419,670 1.5601 1.456 1.456 1.513 1.428 1.570 282,620 1.4849 0.00%
2021-12-24 0 1.530 1.520 1.580 1.520 1.530 34,000 51,930 1.5274 1.456 1.447 1.504 1.447 1.456 35,722 1.4537 0.00%
2021-12-23 0 1.530 1.530 1.630 1.510 1.550 1,915,000 2,930,470 1.5303 1.456 1.456 1.551 1.437 1.475 2,011,962 1.4565 -6.13%
2021-12-22 0 1.630 1.560 1.630 1.550 1.630 48,000 75,150 1.5656 1.551 1.485 1.551 1.475 1.551 50,430 1.4902 1.87%
2021-12-21 0 1.600 1.570 1.600 1.560 1.600 163,000 258,420 1.5854 1.523 1.494 1.523 1.485 1.523 171,253 1.5090 0.00%
2021-12-20 0 1.600 1.600 1.620 1.600 1.650 38,000 61,160 1.6095 1.523 1.523 1.542 1.523 1.570 39,924 1.5319 -3.03%
2021-12-17 0 1.650 1.620 1.650 1.600 1.650 137,000 219,480 1.6020 1.570 1.542 1.570 1.523 1.570 143,937 1.5248 -1.20%
2021-12-16 0 1.670 1.670 1.700 1.660 1.710 56,000 93,560 1.6707 1.590 1.590 1.618 1.580 1.628 58,835 1.5902 0.00%
2021-12-15 0 1.670 1.650 1.710 1.670 1.740 81,000 136,800 1.6889 1.590 1.570 1.628 1.590 1.656 85,101 1.6075 -1.76%
2021-12-14 0 1.700 1.700 1.780 - - 0 0 - 1.618 1.618 1.694 - - 0 - 0.00%
2021-12-13 0 1.700 1.700 1.760 1.700 1.790 175,000 302,520 1.7287 1.618 1.618 1.675 1.618 1.704 183,861 1.6454 -2.86%
2021-12-10 0 1.750 1.750 1.800 1.750 1.760 66,000 115,700 1.7530 1.666 1.666 1.713 1.666 1.675 69,342 1.6685 -2.23%
2021-12-09 0 1.790 1.790 1.840 1.750 1.800 291,000 511,480 1.7577 1.704 1.704 1.751 1.666 1.713 305,734 1.6730 -3.76%
2021-12-08 0 1.860 1.800 1.870 1.750 1.860 242,000 429,700 1.7756 1.770 1.713 1.780 1.666 1.770 254,253 1.6900 -1.06%
2021-12-07 0 1.880 1.850 1.880 1.860 1.900 95,000 179,960 1.8943 1.789 1.761 1.789 1.770 1.808 99,810 1.8030 2.17%
2021-12-06 0 1.840 1.830 1.840 1.840 1.900 56,000 105,830 1.8898 1.751 1.742 1.751 1.751 1.808 58,835 1.7987 -0.54%
2021-12-03 0 1.850 1.820 1.890 1.850 1.850 15,000 27,790 1.8527 1.761 1.732 1.799 1.761 1.761 15,759 1.7634 0.54%
2021-12-02 0 1.840 1.800 1.880 1.800 1.860 55,000 100,980 1.8360 1.751 1.713 1.789 1.713 1.770 57,785 1.7475 1.66%
2021-12-01 0 1.810 1.810 1.850 1.810 1.870 18,000 32,740 1.8189 1.723 1.723 1.761 1.723 1.780 18,911 1.7312 -3.21%
2021-11-30 0 1.870 1.840 1.890 1.830 1.900 121,000 225,390 1.8627 1.780 1.751 1.799 1.742 1.808 127,127 1.7730 -1.06%
2021-11-29 0 1.890 1.850 1.890 1.820 1.900 251,000 468,890 1.8681 1.799 1.761 1.799 1.732 1.808 263,709 1.7781 8.00%
2021-11-26 0 1.750 1.690 1.780 1.630 1.750 254,000 436,400 1.7181 1.666 1.609 1.694 1.551 1.666 266,861 1.6353 4.17%
2021-11-25 0 1.680 1.680 1.750 1.680 1.750 1,078,000 1,824,680 1.6927 1.599 1.599 1.666 1.599 1.666 1,132,582 1.6111 -7.69%
2021-11-24 0 1.820 1.770 1.830 1.820 1.870 35,000 64,180 1.8337 1.732 1.685 1.742 1.732 1.780 36,772 1.7453 -0.55%
2021-11-23 0 1.830 1.820 1.830 1.770 1.900 372,000 694,500 1.8669 1.742 1.732 1.742 1.685 1.808 390,835 1.7770 2.23%
2021-11-22 0 1.790 1.750 1.790 1.630 1.800 807,000 1,398,050 1.7324 1.704 1.666 1.704 1.551 1.713 847,861 1.6489 10.49%
2021-11-19 0 1.620 1.620 1.700 1.600 1.780 617,000 1,020,360 1.6537 1.542 1.542 1.618 1.523 1.694 648,241 1.5740 -4.14%
2021-11-18 0 1.690 1.690 1.760 1.680 1.710 139,000 236,980 1.7049 1.609 1.609 1.675 1.599 1.628 146,038 1.6227 -1.17%
2021-11-17 0 1.710 1.700 1.710 1.710 1.710 6,000 10,260 1.7100 1.628 1.618 1.628 1.628 1.628 6,304 1.6276 0.00%
2021-11-16 0 1.710 1.660 1.710 1.670 1.720 63,000 107,140 1.7006 1.628 1.580 1.628 1.590 1.637 66,190 1.6187 0.00%
2021-11-15 0 1.710 1.710 1.760 1.700 1.740 121,000 209,960 1.7352 1.628 1.628 1.675 1.618 1.656 127,127 1.6516 0.59%
2021-11-12 0 1.700 1.700 1.740 1.610 1.700 150,000 250,750 1.6717 1.618 1.618 1.656 1.532 1.618 157,595 1.5911 0.00%
2021-11-11 0 1.700 1.680 1.700 1.660 1.700 184,000 309,230 1.6806 1.618 1.599 1.618 1.580 1.618 193,316 1.5996 0.00%
2021-11-10 0 1.700 1.700 1.750 1.700 1.790 386,000 670,620 1.7374 1.618 1.618 1.666 1.618 1.704 405,544 1.6536 0.00%
2021-11-09 0 1.700 1.660 1.710 1.650 1.770 235,000 397,030 1.6895 1.618 1.580 1.628 1.570 1.685 246,899 1.6081 -5.56%
2021-11-08 0 1.800 1.740 1.870 1.800 1.880 75,000 138,700 1.8493 1.713 1.656 1.780 1.713 1.789 78,797 1.7602 -4.26%
2021-11-05 0 1.880 1.830 1.930 1.880 1.950 153,000 295,410 1.9308 1.789 1.742 1.837 1.789 1.856 160,747 1.8377 -1.05%
2021-11-04 0 1.900 1.860 1.920 1.840 1.960 166,000 311,620 1.8772 1.808 1.770 1.827 1.751 1.866 174,405 1.7868 4.40%
2021-11-03 0 1.820 1.820 1.870 1.640 1.950 630,000 1,128,500 1.7913 1.732 1.732 1.780 1.561 1.856 661,899 1.7049 11.66%
2021-11-02 0 1.630 1.630 1.700 - - 0 0 - 1.551 1.551 1.618 - - 0 - 0.00%
2021-11-01 0 1.630 1.630 1.680 1.620 1.700 65,000 106,550 1.6392 1.551 1.551 1.599 1.542 1.618 68,291 1.5602 -2.98%
2021-10-29 0 1.680 1.630 1.680 1.630 1.680 90,000 148,200 1.6467 1.599 1.551 1.599 1.551 1.599 94,557 1.5673 -1.18%
2021-10-28 0 1.700 1.650 1.730 1.700 1.710 162,000 275,630 1.7014 1.618 1.570 1.647 1.618 1.628 170,203 1.6194 -4.49%
2021-10-27 0 1.780 1.750 1.780 1.700 1.780 61,000 107,780 1.7669 1.694 1.666 1.694 1.618 1.694 64,089 1.6817 -1.11%
2021-10-26 0 1.800 1.730 1.800 1.820 1.890 14,000 25,620 1.8300 1.713 1.647 1.713 1.732 1.799 14,709 1.7418 -0.55%
2021-10-25 0 1.810 1.780 1.820 1.750 1.810 143,000 256,390 1.7929 1.723 1.694 1.732 1.666 1.723 150,241 1.7065 6.47%
2021-10-22 0 1.700 1.700 1.790 1.610 1.750 154,000 258,540 1.6788 1.618 1.618 1.704 1.532 1.666 161,797 1.5979 0.00%
2021-10-21 0 1.700 1.700 1.710 1.680 1.740 158,000 269,140 1.7034 1.618 1.618 1.628 1.599 1.656 166,000 1.6213 -4.49%
2021-10-20 0 1.780 1.750 1.780 1.780 1.830 39,000 70,350 1.8038 1.694 1.666 1.694 1.694 1.742 40,975 1.7169 0.00%
2021-10-19 0 1.780 1.780 1.840 1.630 1.870 1,061,000 1,881,930 1.7737 1.694 1.694 1.751 1.551 1.780 1,114,722 1.6883 12.66%
2021-10-18 0 1.580 1.570 1.610 1.580 1.680 258,000 417,410 1.6179 1.504 1.494 1.532 1.504 1.599 271,063 1.5399 -4.24%
2021-10-15 0 1.650 1.630 1.650 1.560 1.680 235,000 376,180 1.6008 1.570 1.551 1.570 1.485 1.599 246,899 1.5236 -5.17%
2021-10-12 0 1.740 1.640 1.740 1.600 1.790 335,000 541,830 1.6174 1.656 1.561 1.656 1.523 1.704 351,962 1.5395 -2.79%
2021-10-11 0 1.790 1.760 1.800 1.750 2.150 1,465,000 2,838,870 1.9378 1.704 1.675 1.713 1.666 2.046 1,539,177 1.8444 -10.50%
2021-10-08 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2021-09-24 0 2.000 1.930 1.980 1.750 2.050 651,000 1,260,670 1.9365 1.904 1.837 1.885 1.666 1.951 683,962 1.8432 10.50%
2021-09-23 0 1.810 1.750 1.800 1.660 1.880 400,000 708,760 1.7719 1.723 1.666 1.713 1.580 1.789 420,253 1.6865 9.04%
2021-09-21 0 1.660 1.660 1.720 1.500 1.750 332,000 555,630 1.6736 1.580 1.580 1.637 1.428 1.666 348,810 1.5929 1.84%
2021-09-20 0 1.630 1.500 1.630 1.500 1.690 313,000 502,860 1.6066 1.551 1.428 1.551 1.428 1.609 328,848 1.5292 8.67%
2021-09-17 0 1.500 1.410 1.600 1.400 1.500 29,000 43,200 1.4897 1.428 1.342 1.523 1.333 1.428 30,468 1.4179 0.00%
2021-09-16 0 1.500 1.340 1.500 - - 0 0 - 1.428 1.275 1.428 - - 0 - 0.00%
2021-09-15 0 1.500 1.500 1.590 1.500 1.500 14,000 21,000 1.5000 1.428 1.428 1.513 1.428 1.428 14,709 1.4277 -6.25%
2021-09-14 0 1.600 1.530 1.650 1.600 1.690 221,000 369,170 1.6705 1.523 1.456 1.570 1.523 1.609 232,190 1.5899 2.56%
2021-09-13 0 1.560 1.630 1.670 1.510 1.720 254,000 422,980 1.6653 1.485 1.551 1.590 1.437 1.637 266,861 1.5850 2.63%
2021-09-10 0 1.520 1.520 1.580 1.500 1.790 289,000 460,740 1.5943 1.447 1.447 1.504 1.428 1.704 303,633 1.5174 -5.00%
2021-09-09 0 1.600 1.600 1.630 1.290 2.000 1,119,000 1,830,460 1.6358 1.523 1.523 1.551 1.228 1.904 1,175,658 1.5570 24.03%
2021-09-08 0 1.290 1.290 1.380 1.290 1.440 272,000 357,840 1.3156 1.228 1.228 1.313 1.228 1.371 285,772 1.2522 0.00%
2021-09-07 0 1.290 1.290 1.350 1.280 1.480 198,000 270,130 1.3643 1.228 1.228 1.285 1.218 1.409 208,025 1.2985 2.38%
2021-09-06 0 1.260 1.260 1.270 1.240 1.350 262,000 332,130 1.2677 1.199 1.199 1.209 1.180 1.285 275,266 1.2066 -5.97%
2021-09-03 0 1.340 1.320 1.390 1.250 1.490 91,000 121,000 1.3297 1.275 1.256 1.323 1.190 1.418 95,608 1.2656 -6.94%
2021-09-02 0 1.440 1.440 1.480 1.380 1.640 99,000 142,260 1.4370 1.371 1.371 1.409 1.313 1.561 104,013 1.3677 0.00%
2021-09-01 0 1.440 1.420 1.500 1.350 1.720 345,000 537,300 1.5574 1.371 1.352 1.428 1.285 1.637 362,468 1.4823 -4.00%
2021-08-31 0 1.500 1.360 1.500 1.330 1.500 456,000 636,540 1.3959 1.428 1.294 1.428 1.266 1.428 479,089 1.3286 6.38%
2021-08-30 0 1.410 1.410 1.480 1.400 1.850 753,000 1,155,540 1.5346 1.342 1.342 1.409 1.333 1.761 791,127 1.4606 -14.55%
2021-08-27 0 1.650 1.600 1.650 1.290 2.150 2,748,000 4,932,860 1.7951 1.570 1.523 1.570 1.228 2.046 2,887,139 1.7086 10.00%
2021-08-26 0 1.500 1.500 1.530 1.440 2.080 1,191,000 1,969,910 1.6540 1.428 1.428 1.456 1.371 1.980 1,251,304 1.5743 -13.29%
2021-08-25 0 1.730 1.720 1.730 1.000 2.510 5,385,000 9,540,020 1.7716 1.647 1.637 1.647 0.952 2.389 5,657,658 1.6862 147.14%
2021-08-24 0 0.700 0.620 0.740 - - 0 0 - 0.666 0.590 0.704 - - 0 - 0.00%
2021-08-23 0 0.700 0.620 0.700 0.700 0.700 7,000 4,900 0.7000 0.666 0.590 0.666 0.666 0.666 7,354 0.6663 0.00%
2021-08-20 0 0.700 0.610 0.770 - - 0 0 - 0.666 0.581 0.733 - - 0 - 0.00%
2021-08-19 0 0.700 0.700 0.730 0.700 0.700 5,000 3,500 0.7000 0.666 0.666 0.695 0.666 0.666 5,253 0.6663 6.06%
2021-08-18 0 0.660 0.660 0.700 - - 0 0 - 0.628 0.628 0.666 - - 0 - 4.76%
2021-08-17 0 0.630 0.550 0.700 0.630 0.630 20,000 12,600 0.6300 0.600 0.523 0.666 0.600 0.600 21,013 0.5996 0.00%
2021-08-16 0 0.630 0.550 0.630 0.630 0.660 11,000 7,170 0.6518 0.600 0.523 0.600 0.600 0.628 11,557 0.6204 -11.27%
2021-08-13 0 0.710 0.660 0.710 - - 0 0 - 0.676 0.628 0.676 - - 0 - 0.00%
2021-08-12 0 0.710 0.670 0.800 0.630 0.710 29,000 20,360 0.7021 0.676 0.638 0.761 0.600 0.676 30,468 0.6682 1.43%
2021-08-11 0 0.700 0.630 0.700 0.680 0.700 69,000 48,100 0.6971 0.666 0.600 0.666 0.647 0.666 72,494 0.6635 0.00%
2021-08-10 0 0.700 0.700 0.850 - - 0 0 - 0.666 0.666 0.809 - - 0 - 0.00%
2021-08-09 0 0.700 0.700 0.820 - - 0 0 - 0.666 0.666 0.780 - - 0 - 0.00%
2021-08-06 0 0.700 0.700 0.810 - - 2,000 1,400 0.7000 0.666 0.666 0.771 - - 2,101 0.6663 0.00%
2021-08-05 0 0.700 0.700 0.820 - - 0 0 - 0.666 0.666 0.780 - - 0 - 0.00%
2021-08-04 0 0.700 0.700 0.810 0.700 0.700 18,000 12,600 0.7000 0.666 0.666 0.771 0.666 0.666 18,911 0.6663 0.00%
2021-08-03 0 0.700 0.600 0.810 0.700 0.700 139,000 97,300 0.7000 0.666 0.571 0.771 0.666 0.666 146,038 0.6663 -1.41%
2021-08-02 0 0.710 0.700 0.830 0.700 0.710 7,000 4,940 0.7057 0.676 0.666 0.790 0.666 0.676 7,354 0.6717 -15.48%
2021-07-30 0 0.840 0.700 0.840 - - 0 0 - 0.800 0.666 0.800 - - 0 - 0.00%
2021-07-29 0 0.840 0.700 0.840 - - 0 0 - 0.800 0.666 0.800 - - 0 - -1.18%
2021-07-28 0 0.850 - 0.850 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2021-07-27 0 0.850 0.750 0.850 0.850 0.850 1,000 850 0.8500 0.809 0.714 0.809 0.809 0.809 1,051 0.8090 0.00%
2021-07-26 0 0.850 - 0.850 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2021-07-23 0 0.850 0.700 0.850 0.870 0.900 57,000 49,900 0.8754 0.809 0.666 0.809 0.828 0.857 59,886 0.8332 -6.59%
2021-07-22 0 0.910 0.600 0.940 0.910 0.910 3,000 2,730 0.9100 0.866 0.571 0.895 0.866 0.866 3,152 0.8661 13.75%
2021-07-21 0 0.800 0.600 0.910 - - 0 0 - 0.761 0.571 0.866 - - 0 - 0.00%
2021-07-20 0 0.800 0.600 0.910 - - 0 0 - 0.761 0.571 0.866 - - 0 - 0.00%
2021-07-19 0 0.800 0.600 0.910 - - 0 0 - 0.761 0.571 0.866 - - 0 - 0.00%
2021-07-16 0 0.800 0.800 0.880 0.800 0.800 13,000 10,400 0.8000 0.761 0.761 0.838 0.761 0.761 13,658 0.7614 14.29%
2021-07-15 0 0.700 0.700 0.800 - - 0 0 - 0.666 0.666 0.761 - - 0 - 0.00%
2021-07-14 0 0.700 0.620 0.800 - - 0 0 - 0.666 0.590 0.761 - - 0 - 0.00%
2021-07-13 0 0.700 0.630 0.850 - - 0 0 - 0.666 0.600 0.809 - - 0 - 0.00%
2021-07-12 0 0.700 0.640 - - - 0 0 - 0.666 0.609 - - - 0 - 0.00%
2021-07-09 0 0.700 0.640 0.850 - - 0 0 - 0.666 0.609 0.809 - - 0 - 0.00%
2021-07-08 0 0.700 0.620 0.900 - - 0 0 - 0.666 0.590 0.857 - - 0 - 0.00%
2021-07-07 0 0.700 0.700 0.800 0.680 0.790 29,000 21,500 0.7414 0.666 0.666 0.761 0.647 0.752 30,468 0.7057 16.67%
2021-07-06 0 0.600 0.500 0.680 - - 0 0 - 0.571 0.476 0.647 - - 0 - 0.00%
2021-07-05 0 0.600 0.600 0.680 - - 0 0 - 0.571 0.571 0.647 - - 0 - 5.26%
2021-07-02 0 0.570 0.570 0.680 - - 0 0 - 0.543 0.543 0.647 - - 0 - 0.00%
2021-06-30 0 0.570 0.590 0.680 0.540 0.590 8,000 4,370 0.5463 0.543 0.562 0.647 0.514 0.562 8,405 0.5199 -16.18%
2021-06-29 0 0.680 0.540 0.740 - - 0 0 - 0.647 0.514 0.704 - - 0 - 0.00%
2021-06-28 0 0.680 0.540 0.740 - - 0 0 - 0.647 0.514 0.704 - - 0 - 0.00%
2021-06-25 0 0.680 0.620 0.780 0.630 0.680 22,000 14,100 0.6409 0.647 0.590 0.742 0.600 0.647 23,114 0.6100 -2.86%
2021-06-24 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-23 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-22 0 0.700 0.650 0.780 0.700 0.700 30,000 21,000 0.7000 0.666 0.619 0.742 0.666 0.666 31,519 0.6663 0.00%
2021-06-21 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-18 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-17 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-16 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-15 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-11 0 0.700 0.630 0.780 - - 0 0 - 0.666 0.600 0.742 - - 0 - 0.00%
2021-06-10 0 0.700 0.630 0.750 - - 0 0 - 0.666 0.600 0.714 - - 0 - 0.00%
2021-06-09 0 0.700 0.630 0.780 - - 0 0 - 0.666 0.600 0.742 - - 0 - 0.00%
2021-06-08 0 0.700 0.630 0.790 - - 0 0 - 0.666 0.600 0.752 - - 0 - 0.00%
2021-06-07 0 0.700 0.630 0.850 0.700 0.700 2,000 1,400 0.7000 0.666 0.600 0.809 0.666 0.666 2,101 0.6663 -6.67%
2021-06-04 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-06-03 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-06-02 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-06-01 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-31 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-28 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-27 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-26 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-25 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-24 0 0.750 0.700 0.850 0.750 0.750 4,000 3,000 0.7500 0.714 0.666 0.809 0.714 0.714 4,203 0.7139 0.00%
2021-05-21 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-20 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-18 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-17 0 0.750 0.750 0.850 0.750 0.750 20,000 15,000 0.7500 0.714 0.714 0.809 0.714 0.714 21,013 0.7139 0.00%
2021-05-14 0 0.750 0.700 0.850 - - 0 0 - 0.714 0.666 0.809 - - 0 - 0.00%
2021-05-13 0 0.750 0.750 0.850 - - 0 0 - 0.714 0.714 0.809 - - 0 - 0.00%
2021-05-12 0 0.750 0.750 0.840 0.750 0.750 9,000 6,750 0.7500 0.714 0.714 0.800 0.714 0.714 9,456 0.7139 -11.76%
2021-05-11 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-05-10 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-05-07 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-05-06 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-05-05 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-05-04 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-05-03 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-04-30 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-04-29 0 0.850 0.750 0.850 - - 0 0 - 0.809 0.714 0.809 - - 0 - 0.00%
2021-04-28 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-04-27 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-04-26 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-04-23 0 0.850 0.750 0.850 - - 0 0 - 0.809 0.714 0.809 - - 0 - 0.00%
2021-04-22 0 0.850 0.720 0.850 - - 0 0 - 0.809 0.685 0.809 - - 0 - 0.00%
2021-04-21 0 0.850 0.710 0.850 - - 0 0 - 0.809 0.676 0.809 - - 0 - 0.00%
2021-04-20 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-04-19 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - 0.00%
2021-04-16 0 0.850 0.700 0.850 - - 0 0 - 0.809 0.666 0.809 - - 0 - -1.16%
2021-04-15 0 0.860 0.700 0.860 0.870 0.870 5,000 4,350 0.8700 0.819 0.666 0.819 0.828 0.828 5,253 0.8281 7.50%
2021-04-14 0 0.800 0.700 0.870 - - 0 0 - 0.761 0.666 0.828 - - 0 - 0.00%
2021-04-13 0 0.800 0.700 0.870 - - 0 0 - 0.761 0.666 0.828 - - 0 - 0.00%
2021-04-12 0 0.800 0.700 0.820 - - 0 0 - 0.761 0.666 0.780 - - 0 - 0.00%
2021-04-09 0 0.800 0.700 0.820 0.800 0.800 3,000 2,400 0.8000 0.761 0.666 0.780 0.761 0.761 3,152 0.7614 1.27%
2021-04-08 0 0.790 0.700 0.790 0.790 0.790 5,000 3,950 0.7900 0.752 0.666 0.752 0.752 0.752 5,253 0.7519 9.72%
2021-04-07 0 0.720 0.700 0.790 - - 0 0 - 0.685 0.666 0.752 - - 0 - 0.00%
2021-04-01 0 0.720 0.710 0.750 - - 0 0 - 0.685 0.676 0.714 - - 0 - 0.00%
2021-03-31 0 0.720 0.710 0.790 - - 0 0 - 0.685 0.676 0.752 - - 0 - 0.00%
2021-03-30 0 0.720 0.720 0.770 - - 0 0 - 0.685 0.685 0.733 - - 0 - 0.00%
2021-03-29 0 0.720 0.700 0.790 - - 0 0 - 0.685 0.666 0.752 - - 0 - 0.00%
2021-03-26 0 0.720 0.730 0.770 0.710 0.730 21,000 15,040 0.7162 0.685 0.695 0.733 0.676 0.695 22,063 0.6817 -10.00%
2021-03-25 0 0.800 0.730 0.800 - - 0 0 - 0.761 0.695 0.761 - - 0 - 0.00%
2021-03-24 0 0.800 0.730 0.800 - - 0 0 - 0.761 0.695 0.761 - - 0 - 0.00%
2021-03-23 0 0.800 0.730 0.800 0.800 0.800 17,000 13,600 0.8000 0.761 0.695 0.761 0.761 0.761 17,861 0.7614 0.00%
2021-03-22 0 0.800 0.750 0.800 0.800 0.800 20,000 16,000 0.8000 0.761 0.714 0.761 0.761 0.761 21,013 0.7614 -10.11%
2021-03-19 0 0.890 0.730 0.980 - - 0 0 - 0.847 0.695 0.933 - - 0 - 0.00%
2021-03-18 0 0.890 0.730 0.980 - - 0 0 - 0.847 0.695 0.933 - - 0 - 0.00%
2021-03-17 0 0.890 0.730 0.890 0.880 0.900 34,000 30,250 0.8897 0.847 0.695 0.847 0.838 0.857 35,722 0.8468 25.35%
2021-03-16 0 0.710 0.710 0.800 0.670 0.890 39,000 27,990 0.7177 0.676 0.676 0.761 0.638 0.847 40,975 0.6831 -8.97%
2021-03-15 0 0.780 0.670 0.880 - - 0 0 - 0.742 0.638 0.838 - - 0 - 0.00%
2021-03-12 0 0.780 0.670 0.880 - - 0 0 - 0.742 0.638 0.838 - - 0 - 0.00%
2021-03-11 0 0.780 0.780 0.880 0.780 0.780 3,000 2,340 0.7800 0.742 0.742 0.838 0.742 0.742 3,152 0.7424 2.63%
2021-03-10 0 0.760 0.670 0.870 - - 0 0 - 0.723 0.638 0.828 - - 0 - 0.00%
2021-03-09 0 0.760 0.680 0.800 0.760 0.760 7,000 5,320 0.7600 0.723 0.647 0.761 0.723 0.723 7,354 0.7234 0.00%
2021-03-08 0 0.760 0.670 0.760 - - 0 0 - 0.723 0.638 0.723 - - 0 - 0.00%
2021-03-05 0 0.760 0.670 0.870 - - 0 0 - 0.723 0.638 0.828 - - 0 - 0.00%
2021-03-04 0 0.760 0.750 0.850 0.760 0.760 16,000 12,160 0.7600 0.723 0.714 0.809 0.723 0.723 16,810 0.7234 -5.00%
2021-03-03 0 0.800 0.760 0.900 - - 0 0 - 0.761 0.723 0.857 - - 0 - 0.00%
2021-03-02 0 0.800 0.800 0.900 - - 0 0 - 0.761 0.761 0.857 - - 0 - 0.00%
2021-03-01 0 0.800 0.760 0.860 - - 0 0 - 0.761 0.723 0.819 - - 0 - 0.00%
2021-02-26 0 0.800 0.800 0.900 0.800 0.800 3,000 2,400 0.8000 0.761 0.761 0.857 0.761 0.761 3,152 0.7614 0.00%
2021-02-25 0 0.800 0.780 0.900 0.800 0.800 30,000 24,000 0.8000 0.761 0.742 0.857 0.761 0.761 31,519 0.7614 -2.44%
2021-02-24 0 0.820 0.820 0.900 - - 0 0 - 0.780 0.780 0.857 - - 0 - 0.00%
2021-02-23 0 0.820 0.820 1.100 0.820 0.820 1,000 820 0.8200 0.780 0.780 1.047 0.780 0.780 1,051 0.7805 0.00%
2021-02-22 0 0.820 0.820 - 0.800 0.830 33,000 26,490 0.8027 0.780 0.780 - 0.761 0.790 34,671 0.7640 0.00%
2021-02-19 0 0.820 0.820 0.890 0.810 0.820 51,000 41,510 0.8139 0.780 0.780 0.847 0.771 0.780 53,582 0.7747 -10.87%
2021-02-18 0 0.920 0.840 0.920 - - 0 0 - 0.876 0.800 0.876 - - 0 - -3.16%
2021-02-17 0 0.950 0.850 0.950 - - 0 0 - 0.904 0.809 0.904 - - 0 - 0.00%
2021-02-16 0 0.950 0.750 0.950 0.950 0.960 36,000 34,530 0.9592 0.904 0.714 0.904 0.904 0.914 37,823 0.9129 13.10%
2021-02-11 0 0.840 0.750 0.960 - - 0 0 - 0.800 0.714 0.914 - - 0 - 0.00%
2021-02-10 0 0.840 - 0.950 - - 0 0 - 0.800 - 0.904 - - 0 - 0.00%
2021-02-09 0 0.840 0.680 0.960 - - 0 0 - 0.800 0.647 0.914 - - 0 - 0.00%
2021-02-08 0 0.840 0.700 0.960 - - 0 0 - 0.800 0.666 0.914 - - 0 - 0.00%
2021-02-05 0 0.840 0.700 0.840 - - 0 0 - 0.800 0.666 0.800 - - 0 - 0.00%
2021-02-04 0 0.840 - 0.840 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2021-02-03 0 0.840 - 0.840 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2021-02-02 0 0.840 0.800 0.840 - - 0 0 - 0.800 0.761 0.800 - - 0 - 0.00%
2021-02-01 0 0.840 - 0.840 0.840 0.840 1,000 840 0.8400 0.800 - 0.800 0.800 0.800 1,051 0.7995 -1.18%
2021-01-29 0 0.850 - 0.970 - - 0 0 - 0.809 - 0.923 - - 0 - 0.00%
2021-01-28 0 0.850 - 0.850 0.850 0.850 32,000 27,200 0.8500 0.809 - 0.809 0.809 0.809 33,620 0.8090 0.00%
2021-01-27 0 0.850 0.700 0.850 0.850 0.850 45,000 38,250 0.8500 0.809 0.666 0.809 0.809 0.809 47,278 0.8090 -1.16%
2021-01-26 0 0.860 - 0.860 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
2021-01-25 0 0.860 - 0.860 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
2021-01-22 0 0.860 - 0.980 - - 0 0 - 0.819 - 0.933 - - 0 - 0.00%
2021-01-21 0 0.860 0.800 0.980 0.860 0.860 35,000 30,100 0.8600 0.819 0.761 0.933 0.819 0.819 36,772 0.8186 0.00%
2021-01-20 0 0.860 - 0.860 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
2021-01-19 0 0.860 - 0.860 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
2021-01-18 0 0.860 - 0.860 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
2021-01-15 0 0.860 0.710 - - - 0 0 - 0.819 0.676 - - - 0 - 0.00%
2021-01-14 0 0.860 0.750 0.980 - - 0 0 - 0.819 0.714 0.933 - - 0 - 0.00%
2021-01-13 0 0.860 0.750 0.980 - - 0 0 - 0.819 0.714 0.933 - - 0 - 0.00%
2021-01-12 0 0.860 - 0.980 - - 0 0 - 0.819 - 0.933 - - 0 - 0.00%
2021-01-11 0 0.860 - 0.980 - - 0 0 - 0.819 - 0.933 - - 0 - 0.00%
2021-01-08 0 0.860 0.190 0.980 - - 0 0 - 0.819 0.181 0.933 - - 0 - 0.00%
2021-01-07 0 0.860 - 0.980 - - 0 0 - 0.819 - 0.933 - - 0 - 0.00%
2021-01-06 0 0.860 0.720 0.980 - - 0 0 - 0.819 0.685 0.933 - - 0 - 0.00%
2021-01-05 0 0.860 0.830 0.980 - - 0 0 - 0.819 0.790 0.933 - - 0 - 0.00%
2021-01-04 0 0.860 0.860 - - - 0 0 - 0.819 0.819 - - - 0 - 0.00%
2020-12-31 0 0.860 0.860 1.030 - - 1,000 1,000 1.0000 0.819 0.819 0.980 - - 1,051 0.9518 2.38%
2020-12-30 0 0.840 0.760 0.990 - - 0 0 - 0.800 0.723 0.942 - - 0 - 0.00%
2020-12-29 0 0.840 0.840 1.030 0.800 1.000 5,000 4,500 0.9000 0.800 0.800 0.980 0.761 0.952 5,253 0.8566 -23.64%
2020-12-28 0 1.100 1.000 1.100 - - 0 0 - 1.047 0.952 1.047 - - 0 - 0.00%
2020-12-24 0 1.100 - 1.100 - - 0 0 - 1.047 - 1.047 - - 0 - 0.00%
2020-12-23 0 1.100 1.000 1.250 - - 0 0 - 1.047 0.952 1.190 - - 0 - 0.00%
2020-12-22 0 1.100 1.020 1.250 - - 0 0 - 1.047 0.971 1.190 - - 0 - 0.00%
2020-12-21 0 1.100 1.000 1.220 - - 0 0 - 1.047 0.952 1.161 - - 0 - 0.00%
2020-12-18 0 1.100 - 1.200 - - 0 0 - 1.047 - 1.142 - - 0 - 0.00%
2020-12-17 0 1.100 1.000 1.200 1.100 1.100 2,000 2,200 1.1000 1.047 0.952 1.142 1.047 1.047 2,101 1.0470 0.00%
2020-12-16 0 1.100 1.030 1.250 - - 0 0 - 1.047 0.980 1.190 - - 0 - 0.00%
2020-12-15 0 1.100 1.030 1.200 - - 0 0 - 1.047 0.980 1.142 - - 0 - 0.00%
2020-12-14 0 1.100 1.040 1.250 - - 0 0 - 1.047 0.990 1.190 - - 0 - 0.00%
2020-12-11 0 1.100 1.070 1.250 1.100 1.100 20,000 22,000 1.1000 1.047 1.018 1.190 1.047 1.047 21,013 1.0470 -0.90%
2020-12-10 0 1.110 - 1.250 - - 0 0 - 1.057 - 1.190 - - 0 - 0.00%
2020-12-09 0 1.110 1.040 1.250 - - 0 0 - 1.057 0.990 1.190 - - 0 - 0.00%
2020-12-08 0 1.110 1.010 1.250 - - 0 0 - 1.057 0.961 1.190 - - 0 - 0.00%
2020-12-07 0 1.110 1.040 1.250 - - 0 0 - 1.057 0.990 1.190 - - 0 - 0.00%
2020-12-04 0 1.110 1.060 1.250 - - 0 0 - 1.057 1.009 1.190 - - 0 - 0.00%
2020-12-03 0 1.110 1.060 1.250 - - 0 0 - 1.057 1.009 1.190 - - 0 - 0.00%
2020-12-02 0 1.110 1.050 1.250 - - 0 0 - 1.057 0.999 1.190 - - 0 - 0.00%
2020-12-01 0 1.110 1.040 1.250 - - 0 0 - 1.057 0.990 1.190 - - 0 - 0.00%
2020-11-30 0 1.110 1.110 1.150 1.100 1.150 23,000 26,320 1.1443 1.057 1.057 1.095 1.047 1.095 24,165 1.0892 -5.93%
2020-11-27 0 1.180 1.150 1.180 1.100 1.390 121,000 145,230 1.2002 1.123 1.095 1.123 1.047 1.323 127,127 1.1424 12.38%
2020-11-26 0 1.050 0.990 1.200 - - 0 0 - 0.999 0.942 1.142 - - 0 - 0.00%
2020-11-25 0 1.050 0.950 1.140 - - 0 0 - 0.999 0.904 1.085 - - 0 - 0.00%
2020-11-24 0 1.050 0.990 1.100 0.990 1.050 16,000 16,070 1.0044 0.999 0.942 1.047 0.942 0.999 16,810 0.9560 -2.78%
2020-11-23 0 1.080 1.010 1.230 - - 0 0 - 1.028 0.961 1.171 - - 0 - 0.00%
2020-11-20 0 1.080 1.000 1.230 - - 0 0 - 1.028 0.952 1.171 - - 0 - 0.00%
2020-11-19 0 1.080 1.030 1.230 - - 0 0 - 1.028 0.980 1.171 - - 0 - 0.00%
2020-11-18 0 1.080 1.000 1.080 1.090 1.110 24,000 26,240 1.0933 1.028 0.952 1.028 1.037 1.057 25,215 1.0406 -0.92%
2020-11-17 0 1.090 1.020 1.240 - - 0 0 - 1.037 0.971 1.180 - - 0 - 0.00%
2020-11-16 0 1.090 1.040 1.300 1.090 1.090 4,000 4,360 1.0900 1.037 0.990 1.237 1.037 1.037 4,203 1.0375 -5.22%
2020-11-13 0 1.150 1.150 1.250 1.150 1.150 2,000 2,300 1.1500 1.095 1.095 1.190 1.095 1.095 2,101 1.0946 0.00%
2020-11-12 0 1.150 1.150 1.230 1.150 1.150 1,000 1,150 1.1500 1.095 1.095 1.171 1.095 1.095 1,051 1.0946 0.00%
2020-11-11 0 1.150 1.090 1.150 1.090 1.150 10,000 11,230 1.1230 1.095 1.037 1.095 1.037 1.095 10,506 1.0689 5.50%
2020-11-10 0 1.090 1.090 1.120 1.020 1.050 20,000 20,700 1.0350 1.037 1.037 1.066 0.971 0.999 21,013 0.9851 6.86%
2020-11-09 0 1.020 0.860 1.080 0.850 1.030 41,000 40,360 0.9844 0.971 0.819 1.028 0.809 0.980 43,076 0.9369 2.00%
2020-11-06 0 1.000 1.000 1.030 - - 0 0 - 0.952 0.952 0.980 - - 0 - 0.00%
2020-11-05 0 1.000 0.910 1.020 1.000 1.000 4,000 4,000 1.0000 0.952 0.866 0.971 0.952 0.952 4,203 0.9518 9.89%
2020-11-04 0 0.910 0.910 1.000 - - 0 0 - 0.866 0.866 0.952 - - 0 - 0.00%
2020-11-03 0 0.910 0.910 1.000 - - 0 0 - 0.866 0.866 0.952 - - 0 - 1.11%
2020-11-02 0 0.900 0.810 0.900 0.900 0.910 14,000 12,620 0.9014 0.857 0.771 0.857 0.857 0.866 14,709 0.8580 0.00%
2020-10-30 0 0.900 0.900 1.000 0.900 0.930 5,000 4,590 0.9180 0.857 0.857 0.952 0.857 0.885 5,253 0.8738 9.76%
2020-10-29 0 0.820 0.760 0.930 - - 0 0 - 0.780 0.723 0.885 - - 0 - 0.00%
2020-10-28 0 0.820 0.690 0.930 - - 0 0 - 0.780 0.657 0.885 - - 0 - 0.00%
2020-10-27 0 0.820 0.820 1.020 - - 0 0 - 0.780 0.780 0.971 - - 0 - 0.00%
2020-10-23 0 0.820 0.820 1.070 0.820 0.900 52,000 42,780 0.8227 0.780 0.780 1.018 0.780 0.857 54,633 0.7830 -12.77%
2020-10-22 0 0.940 0.810 1.070 - - 0 0 - 0.895 0.771 1.018 - - 0 - 0.00%
2020-10-21 0 0.940 0.840 0.980 0.940 0.940 1,000 940 0.9400 0.895 0.800 0.933 0.895 0.895 1,051 0.8947 9.30%
2020-10-20 0 0.860 0.860 0.960 - - 0 0 - 0.819 0.819 0.914 - - 0 - 2.38%
2020-10-19 0 0.840 0.840 0.960 - - 0 0 - 0.800 0.800 0.914 - - 0 - 0.00%
2020-10-16 0 0.840 0.840 1.000 0.840 0.840 1,000 840 0.8400 0.800 0.800 0.952 0.800 0.800 1,051 0.7995 1.20%
2020-10-15 0 0.830 0.790 0.840 - - 0 0 - 0.790 0.752 0.800 - - 0 - 0.00%
2020-10-14 0 0.830 0.830 0.980 0.820 0.820 1,000 820 0.8200 0.790 0.790 0.933 0.780 0.780 1,051 0.7805 -17.00%
2020-10-12 0 1.000 0.770 1.000 - - 0 0 - 0.952 0.733 0.952 - - 0 - 0.00%
2020-10-09 0 1.000 - 1.090 1.000 1.000 21,000 21,000 1.0000 0.952 - 1.037 0.952 0.952 22,063 0.9518 0.00%
2020-10-08 0 1.000 0.820 1.000 - - 0 0 - 0.952 0.780 0.952 - - 0 - 0.00%
2020-10-07 0 1.000 0.750 1.090 1.000 1.000 18,000 18,000 1.0000 0.952 0.714 1.037 0.952 0.952 18,911 0.9518 5.26%
2020-10-06 0 0.950 - 1.000 - - 0 0 - 0.904 - 0.952 - - 0 - 0.00%
2020-10-05 0 0.950 0.790 1.000 - - 0 0 - 0.904 0.752 0.952 - - 0 - 0.00%
2020-09-30 0 0.950 - 0.950 - - 0 0 - 0.904 - 0.904 - - 0 - 0.00%
2020-09-29 0 0.950 0.800 1.000 - - 0 0 - 0.904 0.761 0.952 - - 0 - 0.00%
2020-09-28 0 0.950 - 1.000 - - 0 0 - 0.904 - 0.952 - - 0 - 0.00%
2020-09-25 0 0.950 - 1.100 - - 0 0 - 0.904 - 1.047 - - 0 - 0.00%
2020-09-24 0 0.950 - 0.990 - - 0 0 - 0.904 - 0.942 - - 0 - 0.00%
2020-09-23 0 0.950 0.830 0.950 0.850 1.000 27,000 24,530 0.9085 0.904 0.790 0.904 0.809 0.952 28,367 0.8647 20.25%
2020-09-22 0 0.790 - 0.950 - - 0 0 - 0.752 - 0.904 - - 0 - 0.00%
2020-09-21 0 0.790 - 0.950 - - 0 0 - 0.752 - 0.904 - - 0 - 0.00%
2020-09-18 0 0.790 0.720 0.790 - - 0 0 - 0.752 0.685 0.752 - - 0 - 0.00%
2020-09-17 0 0.790 0.750 0.880 0.780 0.860 180,000 141,520 0.7862 0.752 0.714 0.838 0.742 0.819 189,114 0.7483 -21.00%
2020-09-16 0 1.000 - 1.000 - - 0 0 - 0.952 - 0.952 - - 0 - 0.00%
2020-09-15 0 1.000 - 1.000 - - 0 0 - 0.952 - 0.952 - - 0 - 0.00%
2020-09-14 0 1.000 0.630 1.000 - - 0 0 - 0.952 0.600 0.952 - - 0 - 0.00%
2020-09-11 0 1.000 - 1.080 - - 0 0 - 0.952 - 1.028 - - 0 - 0.00%
2020-09-10 0 1.000 - 1.000 - - 0 0 - 0.952 - 0.952 - - 0 - 0.00%
2020-09-09 0 1.000 - 1.080 - - 0 0 - 0.952 - 1.028 - - 0 - 0.00%
2020-09-08 0 1.000 - 1.080 - - 0 0 - 0.952 - 1.028 - - 0 - 0.00%
2020-09-07 0 1.000 0.950 1.080 1.000 1.000 14,000 14,000 1.0000 0.952 0.904 1.028 0.952 0.952 14,709 0.9518 0.00%
2020-09-04 0 1.000 0.960 1.140 - - 0 0 - 0.952 0.914 1.085 - - 0 - 0.00%
2020-09-03 0 1.000 0.940 1.180 - - 0 0 - 0.952 0.895 1.123 - - 0 - 0.00%
2020-09-02 0 1.000 0.980 1.080 1.000 1.040 22,000 22,520 1.0236 0.952 0.933 1.028 0.952 0.990 23,114 0.9743 -15.25%
2020-09-01 0 1.180 0.940 1.200 - - 0 0 - 1.123 0.895 1.142 - - 0 - 0.00%
2020-08-31 0 1.180 0.930 1.180 0.950 1.180 99,000 98,010 0.9900 1.123 0.885 1.123 0.904 1.123 104,013 0.9423 47.50%
2020-08-28 0 0.800 0.670 0.800 - - 0 0 - 0.761 0.638 0.761 - - 0 - 0.00%
2020-08-27 0 0.800 - 0.900 - - 0 0 - 0.761 - 0.857 - - 0 - 0.00%
2020-08-26 0 0.800 - 0.900 - - 0 0 - 0.761 - 0.857 - - 0 - 0.00%
2020-08-25 0 0.800 0.650 0.900 0.800 0.800 11,000 8,800 0.8000 0.761 0.619 0.857 0.761 0.761 11,557 0.7614 -11.11%
2020-08-24 0 0.900 - 0.900 - - 0 0 - 0.857 - 0.857 - - 0 - -2.17%
2020-08-21 0 0.920 0.710 1.000 - - 0 0 - 0.876 0.676 0.952 - - 0 - 0.00%
2020-08-20 0 0.920 - 1.000 - - 0 0 - 0.876 - 0.952 - - 0 - 0.00%
2020-08-19 0 0.920 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2020-08-18 0 0.920 0.720 0.930 - - 0 0 - 0.876 0.685 0.885 - - 0 - 0.00%
2020-08-17 0 0.920 0.560 0.930 - - 0 0 - 0.876 0.533 0.885 - - 0 - 0.00%
2020-08-14 0 0.920 0.770 0.930 - - 0 0 - 0.876 0.733 0.885 - - 0 - 0.00%
2020-08-13 0 0.920 0.600 0.930 - - 0 0 - 0.876 0.571 0.885 - - 0 - 0.00%
2020-08-12 0 0.920 0.780 0.930 - - 0 0 - 0.876 0.742 0.885 - - 0 - 0.00%
2020-08-11 0 0.920 - 0.950 - - 0 0 - 0.876 - 0.904 - - 0 - 0.00%
2020-08-10 0 0.920 0.760 0.920 - - 0 0 - 0.876 0.723 0.876 - - 0 - 0.00%
2020-08-07 0 0.920 - 0.920 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
2020-08-06 0 0.920 - 0.920 0.920 0.920 2,000 1,840 0.9200 0.876 - 0.876 0.876 0.876 2,101 0.8757 8.24%
2020-08-05 0 0.850 - 0.920 - - 0 0 - 0.809 - 0.876 - - 0 - 0.00%
2020-08-04 0 0.850 0.690 0.920 - - 0 0 - 0.809 0.657 0.876 - - 0 - 0.00%
2020-08-03 0 0.850 - 0.920 - - 0 0 - 0.809 - 0.876 - - 0 - 0.00%
2020-07-31 0 0.850 0.750 0.850 0.870 0.870 1,000 870 0.8700 0.809 0.714 0.809 0.828 0.828 1,051 0.8281 -4.49%
2020-07-30 0 0.890 0.680 0.890 - - 0 0 - 0.847 0.647 0.847 - - 0 - 0.00%
2020-07-29 0 0.890 0.740 1.090 - - 0 0 - 0.847 0.704 1.037 - - 0 - 0.00%
2020-07-28 0 0.890 0.730 1.090 - - 0 0 - 0.847 0.695 1.037 - - 0 - 0.00%
2020-07-27 0 0.890 0.750 1.090 - - 0 0 - 0.847 0.714 1.037 - - 0 - 0.00%
2020-07-24 0 0.890 0.750 1.090 - - 0 0 - 0.847 0.714 1.037 - - 0 - 0.00%
2020-07-23 0 0.890 0.700 0.950 - - 0 0 - 0.847 0.666 0.904 - - 0 - 0.00%
2020-07-22 0 0.890 - 0.890 - - 0 0 - 0.847 - 0.847 - - 0 - 0.00%
2020-07-21 0 0.890 0.690 1.090 - - 0 0 - 0.847 0.657 1.037 - - 0 - 0.00%
2020-07-20 0 0.890 0.710 1.050 - - 0 0 - 0.847 0.676 0.999 - - 0 - 0.00%
2020-07-17 0 0.890 - 0.890 - - 0 0 - 0.847 - 0.847 - - 0 - 0.00%
2020-07-16 0 0.890 0.890 1.100 - - 0 0 - 0.847 0.847 1.047 - - 0 - 0.00%
2020-07-15 0 0.890 0.860 0.950 0.890 0.890 1,000 890 0.8900 0.847 0.819 0.904 0.847 0.847 1,051 0.8471 -3.26%
2020-07-14 0 0.920 0.880 1.130 - - 0 0 - 0.876 0.838 1.076 - - 0 - 0.00%
2020-07-13 0 0.920 0.300 0.950 - - 0 0 - 0.876 0.286 0.904 - - 0 - 0.00%
2020-07-10 0 0.920 - 0.920 - - 0 0 - 0.876 - 0.876 - - 0 - -2.13%
2020-07-09 0 0.940 - 0.940 - - 0 0 - 0.895 - 0.895 - - 0 - -1.05%
2020-07-08 0 0.950 0.750 0.950 - - 0 0 - 0.904 0.714 0.904 - - 0 - 0.00%
2020-07-07 0 0.950 - 1.050 - - 0 0 - 0.904 - 0.999 - - 0 - 0.00%
2020-07-06 0 0.950 - 0.950 - - 0 0 - 0.904 - 0.904 - - 0 - -1.04%
2020-07-03 0 0.960 - 1.050 0.960 0.960 7,000 6,760 0.9657 0.914 - 0.999 0.914 0.914 7,354 0.9192 2.13%
2020-07-02 0 0.940 - 0.960 0.940 0.950 8,000 7,530 0.9413 0.895 - 0.914 0.895 0.904 8,405 0.8959 -1.05%
2020-06-30 0 0.950 0.600 0.940 0.970 0.970 6,000 5,820 0.9700 0.904 0.571 0.895 0.923 0.923 6,304 0.9233 9.20%
2020-06-29 0 0.870 0.650 0.870 - - 0 0 - 0.828 0.619 0.828 - - 0 - 0.00%
2020-06-26 0 0.870 0.700 0.980 - - 0 0 - 0.828 0.666 0.933 - - 0 - 0.00%
2020-06-24 0 0.870 0.700 0.980 0.870 0.870 5,000 4,350 0.8700 0.828 0.666 0.933 0.828 0.828 5,253 0.8281 0.00%
2020-06-23 0 0.870 0.740 0.870 - - 0 0 - 0.828 0.704 0.828 - - 0 - -1.14%
2020-06-22 0 0.880 0.590 0.880 0.880 0.880 3,000 2,640 0.8800 0.838 0.562 0.838 0.838 0.838 3,152 0.8376 17.33%
2020-06-19 0 0.750 0.640 0.880 - - 0 0 - 0.714 0.609 0.838 - - 0 - 0.00%
2020-06-18 0 0.750 0.680 0.880 - - 0 0 - 0.714 0.647 0.838 - - 0 - 0.00%
2020-06-17 0 0.750 0.500 0.750 0.750 0.750 1,000 750 0.7500 0.714 0.476 0.714 0.714 0.714 1,051 0.7139 17.19%
2020-06-16 0 0.640 0.640 0.850 0.630 0.720 222,000 159,750 0.7196 0.609 0.609 0.809 0.600 0.685 233,241 0.6849 -11.11%
2020-06-15 0 0.720 0.630 0.720 0.730 0.730 24,000 17,520 0.7300 0.685 0.600 0.685 0.695 0.695 25,215 0.6948 -1.37%
2020-06-12 0 0.730 0.630 0.750 0.730 0.730 10,000 7,300 0.7300 0.695 0.600 0.714 0.695 0.695 10,506 0.6948 -2.67%
2020-06-11 0 0.750 0.630 0.750 0.750 0.750 16,000 12,000 0.7500 0.714 0.600 0.714 0.714 0.714 16,810 0.7139 -8.54%
2020-06-10 0 0.820 0.680 0.860 0.810 0.820 22,000 17,970 0.8168 0.780 0.647 0.819 0.771 0.780 23,114 0.7775 0.00%
2020-06-09 0 0.820 0.730 0.880 0.820 0.820 18,000 14,760 0.8200 0.780 0.695 0.838 0.780 0.780 18,911 0.7805 2.50%
2020-06-08 0 0.800 0.750 0.810 0.630 0.810 94,000 67,490 0.7180 0.761 0.714 0.771 0.600 0.771 98,759 0.6834 1.27%
2020-06-05 0 0.790 0.790 0.890 0.790 0.800 18,000 14,230 0.7906 0.752 0.752 0.847 0.752 0.761 18,911 0.7525 -14.13%
2020-06-04 0 0.920 0.870 1.040 0.870 0.920 19,000 16,950 0.8921 0.876 0.828 0.990 0.828 0.876 19,962 0.8491 -6.12%
2020-06-03 0 0.980 0.760 0.980 - - 0 0 - 0.933 0.723 0.933 - - 0 - 0.00%
2020-06-02 0 0.980 0.760 0.980 - - 0 0 - 0.933 0.723 0.933 - - 0 - 0.00%
2020-06-01 0 0.980 0.760 1.200 - - 0 0 - 0.933 0.723 1.142 - - 0 - 0.00%
2020-05-29 0 0.980 0.790 0.990 0.940 0.980 6,000 5,680 0.9467 0.933 0.752 0.942 0.895 0.933 6,304 0.9010 4.26%
2020-05-28 0 0.940 0.730 0.980 0.940 0.940 34,000 31,960 0.9400 0.895 0.695 0.933 0.895 0.895 35,722 0.8947 0.00%
2020-05-27 0 0.940 0.710 0.990 - - 0 0 - 0.895 0.676 0.942 - - 0 - 0.00%
2020-05-26 0 0.940 0.710 0.980 - - 0 0 - 0.895 0.676 0.933 - - 0 - 0.00%
2020-05-25 0 0.940 0.850 1.150 - - 0 0 - 0.895 0.809 1.095 - - 0 - 0.00%
2020-05-22 0 0.940 0.730 1.150 - - 0 0 - 0.895 0.695 1.095 - - 0 - 0.00%
2020-05-21 0 0.940 0.940 1.150 - - 0 0 - 0.895 0.895 1.095 - - 0 - 0.00%
2020-05-20 0 0.940 0.730 0.980 - - 0 0 - 0.895 0.695 0.933 - - 0 - 0.00%
2020-05-19 0 0.940 0.880 0.980 - - 0 0 - 0.895 0.838 0.933 - - 0 - 0.00%
2020-05-18 0 0.940 0.730 0.980 - - 0 0 - 0.895 0.695 0.933 - - 0 - 0.00%
2020-05-15 0 0.940 0.730 1.130 - - 0 0 - 0.895 0.695 1.076 - - 0 - 0.00%
2020-05-14 0 0.940 0.730 1.150 - - 0 0 - 0.895 0.695 1.095 - - 0 - 0.00%
2020-05-13 0 0.940 0.710 0.940 0.880 0.950 89,000 78,390 0.8808 0.895 0.676 0.895 0.838 0.904 93,506 0.8383 4.44%
2020-05-12 0 0.900 0.900 1.100 0.900 0.900 3,000 2,700 0.9000 0.857 0.857 1.047 0.857 0.857 3,152 0.8566 0.00%
2020-05-11 0 0.900 0.710 1.090 0.900 0.900 10,000 9,000 0.9000 0.857 0.676 1.037 0.857 0.857 10,506 0.8566 0.00%
2020-05-08 0 0.900 0.740 1.090 0.880 0.900 120,000 106,000 0.8833 0.857 0.704 1.037 0.838 0.857 126,076 0.8408 -4.26%
2020-05-07 0 0.940 0.740 1.090 - - 0 0 - 0.895 0.704 1.037 - - 0 - 0.00%
2020-05-06 0 0.940 0.850 1.100 0.940 0.940 26,000 24,440 0.9400 0.895 0.809 1.047 0.895 0.895 27,316 0.8947 0.00%
2020-05-05 0 0.940 0.800 1.100 - - 0 0 - 0.895 0.761 1.047 - - 0 - 0.00%
2020-05-04 0 0.940 0.880 0.940 - - 0 0 - 0.895 0.838 0.895 - - 0 - 0.00%
2020-04-29 0 0.940 0.900 1.100 - - 0 0 - 0.895 0.857 1.047 - - 0 - 0.00%
2020-04-28 0 0.940 0.940 1.100 - - 0 0 - 0.895 0.895 1.047 - - 0 - 0.00%
2020-04-27 0 0.940 0.940 1.040 0.900 0.900 15,000 13,500 0.9000 0.895 0.895 0.990 0.857 0.857 15,759 0.8566 -6.00%
2020-04-24 0 1.000 0.920 1.090 1.000 1.000 3,000 3,000 1.0000 0.952 0.876 1.037 0.952 0.952 3,152 0.9518 0.00%
2020-04-23 0 1.000 0.950 1.000 1.000 1.000 56,000 56,000 1.0000 0.952 0.904 0.952 0.952 0.952 58,835 0.9518 -2.91%
2020-04-22 0 1.030 0.910 1.090 1.030 1.030 33,000 33,990 1.0300 0.980 0.866 1.037 0.980 0.980 34,671 0.9804 -0.96%
2020-04-21 0 1.040 0.900 1.040 1.040 1.040 5,000 5,200 1.0400 0.990 0.857 0.990 0.990 0.990 5,253 0.9899 -2.80%
2020-04-20 0 1.070 0.950 1.070 - - 0 0 - 1.018 0.904 1.018 - - 0 - 0.00%
2020-04-17 0 1.070 1.070 1.100 1.060 1.070 15,000 15,940 1.0627 1.018 1.018 1.047 1.009 1.018 15,759 1.0115 -3.60%
2020-04-16 0 1.110 1.010 1.110 1.110 1.110 21,000 23,310 1.1100 1.057 0.961 1.057 1.057 1.057 22,063 1.0565 0.00%
2020-04-15 0 1.110 1.110 1.160 1.080 1.150 229,000 250,630 1.0945 1.057 1.057 1.104 1.028 1.095 240,595 1.0417 -15.91%
2020-04-14 0 1.320 1.050 1.320 - - 0 0 - 1.256 0.999 1.256 - - 0 - -1.49%
2020-04-09 0 1.340 1.030 1.340 - - 0 0 - 1.275 0.980 1.275 - - 0 - -1.47%
2020-04-08 0 1.360 1.110 1.360 - - 0 0 - 1.294 1.057 1.294 - - 0 - 0.00%
2020-04-07 0 1.360 1.220 1.360 1.350 1.370 22,000 29,950 1.3614 1.294 1.161 1.294 1.285 1.304 23,114 1.2958 -11.69%
2020-04-06 0 1.540 1.170 1.540 1.580 1.600 7,000 11,080 1.5829 1.466 1.114 1.466 1.504 1.523 7,354 1.5066 13.24%
2020-04-03 0 1.360 1.170 1.800 - - 0 0 - 1.294 1.114 1.713 - - 0 - 0.00%
2020-04-02 0 1.360 1.170 1.500 - - 0 0 - 1.294 1.114 1.428 - - 0 - 0.00%
2020-04-01 0 1.360 1.360 1.590 1.350 1.360 21,000 28,470 1.3557 1.294 1.294 1.513 1.285 1.294 22,063 1.2904 0.74%
2020-03-31 0 1.350 1.170 1.350 - - 0 0 - 1.285 1.114 1.285 - - 0 - 0.00%
2020-03-30 0 1.350 1.200 1.350 - - 0 0 - 1.285 1.142 1.285 - - 0 - -0.74%
2020-03-27 0 1.360 1.350 1.360 1.360 1.360 22,000 29,920 1.3600 1.294 1.285 1.294 1.294 1.294 23,114 1.2945 0.74%
2020-03-26 0 1.350 1.350 1.580 - - 0 0 - 1.285 1.285 1.504 - - 0 - 0.00%
2020-03-25 0 1.350 1.350 1.550 1.350 1.600 54,000 75,230 1.3931 1.285 1.285 1.475 1.285 1.523 56,734 1.3260 -15.62%
2020-03-24 0 1.600 1.550 1.690 1.150 1.650 238,000 324,360 1.3629 1.523 1.475 1.609 1.095 1.570 250,051 1.2972 41.59%
2020-03-23 0 1.130 0.870 1.270 - - 0 0 - 1.076 0.828 1.209 - - 0 - 0.00%
2020-03-20 0 1.130 0.860 1.270 - - 0 0 - 1.076 0.819 1.209 - - 0 - 0.00%
2020-03-19 0 1.130 0.860 1.270 - - 0 0 - 1.076 0.819 1.209 - - 0 - 0.00%
2020-03-18 0 1.130 0.860 1.270 - - 0 0 - 1.076 0.819 1.209 - - 0 - 0.00%
2020-03-17 0 1.130 - 1.270 1.130 1.130 30,000 33,900 1.1300 1.076 - 1.209 1.076 1.076 31,519 1.0755 0.00%
2020-03-16 0 1.130 0.880 1.270 - - 0 0 - 1.076 0.838 1.209 - - 0 - 0.00%
2020-03-13 0 1.130 0.880 1.210 - - 0 0 - 1.076 0.838 1.152 - - 0 - 0.00%
2020-03-12 0 1.130 0.880 1.270 - - 0 0 - 1.076 0.838 1.209 - - 0 - 0.00%
2020-03-11 0 1.130 0.880 1.250 - - 0 0 - 1.076 0.838 1.190 - - 0 - 0.00%
2020-03-10 0 1.130 - 1.240 - - 0 0 - 1.076 - 1.180 - - 0 - 0.00%
2020-03-09 0 1.130 - 1.280 - - 0 0 - 1.076 - 1.218 - - 0 - 0.00%
2020-03-06 0 1.130 0.950 1.270 - - 0 0 - 1.076 0.904 1.209 - - 0 - 0.00%
2020-03-05 0 1.130 0.950 1.270 - - 0 0 - 1.076 0.904 1.209 - - 0 - 0.00%
2020-03-04 0 1.130 0.950 1.270 - - 0 0 - 1.076 0.904 1.209 - - 0 - 0.00%
2020-03-03 0 1.130 1.100 1.270 - - 0 0 - 1.076 1.047 1.209 - - 0 - 0.00%
2020-03-02 0 1.130 0.950 1.250 - - 0 0 - 1.076 0.904 1.190 - - 0 - 0.00%
2020-02-28 0 1.130 0.950 1.230 - - 0 0 - 1.076 0.904 1.171 - - 0 - 0.00%
2020-02-27 0 1.130 0.950 1.220 - - 0 0 - 1.076 0.904 1.161 - - 0 - 0.00%
2020-02-26 0 1.130 1.000 1.240 1.130 1.130 1,000 1,130 1.1300 1.076 0.952 1.180 1.076 1.076 1,051 1.0755 2.73%
2020-02-25 0 1.100 1.020 1.200 1.050 1.100 20,000 21,050 1.0525 1.047 0.971 1.142 0.999 1.047 21,013 1.0018 7.84%
2020-02-24 0 1.020 1.020 1.050 1.020 1.050 30,000 30,900 1.0300 0.971 0.971 0.999 0.971 0.999 31,519 0.9804 -6.42%
2020-02-21 0 1.090 0.950 1.300 - - 0 0 - 1.037 0.904 1.237 - - 0 - 0.00%
2020-02-20 0 1.090 1.080 1.230 1.090 1.090 1,000 1,090 1.0900 1.037 1.028 1.171 1.037 1.037 1,051 1.0375 0.00%
2020-02-19 0 1.090 1.090 1.300 - - 0 0 - 1.037 1.037 1.237 - - 0 - 0.93%
2020-02-18 0 1.080 0.900 1.300 - - 0 0 - 1.028 0.857 1.237 - - 0 - 0.00%
2020-02-17 0 1.080 1.080 1.300 - - 0 0 - 1.028 1.028 1.237 - - 0 - 0.00%
2020-02-14 0 1.080 1.080 1.300 - - 0 0 - 1.028 1.028 1.237 - - 0 - 0.00%
2020-02-13 0 1.080 0.900 1.300 - - 0 0 - 1.028 0.857 1.237 - - 0 - 0.00%
2020-02-12 0 1.080 1.020 1.300 - - 0 0 - 1.028 0.971 1.237 - - 0 - 0.00%
2020-02-11 0 1.080 0.920 1.300 - - 0 0 - 1.028 0.876 1.237 - - 0 - 0.00%
2020-02-10 0 1.080 0.900 1.300 - - 0 0 - 1.028 0.857 1.237 - - 0 - 0.00%
2020-02-07 0 1.080 0.900 1.340 - - 0 0 - 1.028 0.857 1.275 - - 0 - 0.00%
2020-02-06 0 1.080 1.000 1.340 - - 0 0 - 1.028 0.952 1.275 - - 0 - 0.00%
2020-02-05 0 1.080 1.010 1.340 - - 0 0 - 1.028 0.961 1.275 - - 0 - 0.00%
2020-02-04 0 1.080 0.900 1.340 - - 0 0 - 1.028 0.857 1.275 - - 0 - 0.00%
2020-02-03 0 1.080 0.900 1.080 - - 0 0 - 1.028 0.857 1.028 - - 0 - 0.00%
2020-01-31 0 1.080 0.900 1.080 - - 0 0 - 1.028 0.857 1.028 - - 0 - 0.00%
2020-01-30 0 1.080 0.900 1.080 - - 0 0 - 1.028 0.857 1.028 - - 0 - -1.82%
2020-01-29 0 1.100 0.910 1.350 - - 0 0 - 1.047 0.866 1.285 - - 0 - 0.00%
2020-01-24 0 1.100 1.080 1.350 - - 0 0 - 1.047 1.028 1.285 - - 0 - 0.00%
2020-01-23 0 1.100 1.070 1.350 - - 11,000 12,100 1.1000 1.047 1.018 1.285 - - 11,557 1.0470 0.00%
2020-01-22 0 1.100 1.060 1.350 1.100 1.100 76,000 83,600 1.1000 1.047 1.009 1.285 1.047 1.047 79,848 1.0470 0.00%
2020-01-21 0 1.100 1.060 1.100 1.060 1.100 72,000 78,960 1.0967 1.047 1.009 1.047 1.009 1.047 75,646 1.0438 3.77%
2020-01-20 0 1.060 1.000 1.080 1.010 1.060 13,000 13,690 1.0531 1.009 0.952 1.028 0.961 1.009 13,658 1.0023 -7.02%
2020-01-17 0 1.140 1.060 1.140 1.100 1.150 11,000 12,200 1.1091 1.085 1.009 1.085 1.047 1.095 11,557 1.0556 3.64%
2020-01-16 0 1.100 1.100 1.150 1.100 1.150 33,000 37,400 1.1333 1.047 1.047 1.095 1.047 1.095 34,671 1.0787 0.92%
2020-01-15 0 1.090 1.090 1.150 - - 0 0 - 1.037 1.037 1.095 - - 0 - 2.83%
2020-01-14 0 1.060 1.060 1.100 1.030 1.100 63,000 66,920 1.0622 1.009 1.009 1.047 0.980 1.047 66,190 1.0110 4.95%
2020-01-13 0 1.010 1.000 1.150 1.010 1.010 11,000 11,330 1.0300 0.961 0.952 1.095 0.961 0.961 11,557 0.9804 4.12%
2020-01-10 0 0.970 0.950 1.190 - - 0 0 - 0.923 0.904 1.133 - - 0 - 0.00%
2020-01-09 0 0.970 0.750 1.180 - - 0 0 - 0.923 0.714 1.123 - - 0 - 0.00%
2020-01-08 0 0.970 0.760 0.970 - - 0 0 - 0.923 0.723 0.923 - - 0 - -1.02%
2020-01-07 0 0.980 0.760 1.190 - - 0 0 - 0.933 0.723 1.133 - - 0 - 0.00%
2020-01-06 0 0.980 0.890 0.980 - - 0 0 - 0.933 0.847 0.933 - - 0 - -1.01%
2020-01-03 0 0.990 0.780 1.030 - - 0 0 - 0.942 0.742 0.980 - - 0 - 0.00%
2020-01-02 0 0.990 0.790 0.990 - - 0 0 - 0.942 0.752 0.942 - - 0 - 0.00%
2019-12-31 0 0.990 0.940 1.040 - - 0 0 - 0.942 0.895 0.990 - - 0 - 0.00%
2019-12-30 0 0.990 0.950 1.050 0.990 0.990 13,000 12,870 0.9900 0.942 0.904 0.999 0.942 0.942 13,658 0.9423 4.21%
2019-12-27 0 0.950 0.950 1.100 0.950 1.000 155,000 151,860 0.9797 0.904 0.904 1.047 0.904 0.952 162,848 0.9325 -12.04%
2019-12-24 0 1.080 1.000 1.330 - - 0 0 - 1.028 0.952 1.266 - - 0 - 0.00%
2019-12-23 0 1.080 1.000 1.330 - - 0 0 - 1.028 0.952 1.266 - - 0 - 0.00%
2019-12-20 0 1.080 0.840 1.320 - - 0 0 - 1.028 0.800 1.256 - - 0 - 0.00%
2019-12-19 0 1.080 0.840 1.320 - - 0 0 - 1.028 0.800 1.256 - - 0 - 0.00%
2019-12-18 0 1.080 0.840 1.320 - - 0 0 - 1.028 0.800 1.256 - - 0 - 0.00%
2019-12-17 0 1.080 1.080 1.320 - - 0 0 - 1.028 1.028 1.256 - - 0 - 0.00%
2019-12-16 0 1.080 0.840 1.320 - - 0 0 - 1.028 0.800 1.256 - - 0 - 0.00%
2019-12-13 0 1.080 1.080 1.280 - - 0 0 - 1.028 1.028 1.218 - - 0 - 2.86%
2019-12-12 0 1.050 0.960 1.200 - - 0 0 - 0.999 0.914 1.142 - - 0 - 0.00%
2019-12-11 0 1.050 0.970 1.180 - - 0 0 - 0.999 0.923 1.123 - - 0 - 0.00%
2019-12-10 0 1.050 1.050 1.200 - - 0 0 - 0.999 0.999 1.142 - - 0 - 2.94%
2019-12-09 0 1.020 1.020 1.200 - - 0 0 - 0.971 0.971 1.142 - - 0 - 0.00%
2019-12-06 0 1.020 0.990 1.200 - - 0 0 - 0.971 0.942 1.142 - - 0 - 0.00%
2019-12-05 0 1.020 1.020 1.290 1.010 1.050 12,000 12,380 1.0317 0.971 0.971 1.228 0.961 0.999 12,608 0.9819 -12.82%
2019-12-04 0 1.170 1.150 1.460 1.170 1.170 11,000 12,870 1.1700 1.114 1.095 1.390 1.114 1.114 11,557 1.1136 -5.65%
2019-12-03 0 1.240 1.240 1.400 1.230 1.270 23,000 28,880 1.2557 1.180 1.180 1.333 1.171 1.209 24,165 1.1951 0.81%
2019-12-02 0 1.230 1.100 1.310 1.230 1.250 14,000 17,340 1.2386 1.171 1.047 1.247 1.171 1.190 14,709 1.1789 -5.38%
2019-11-29 0 1.300 1.300 1.500 - - 0 0 - 1.237 1.237 1.428 - - 0 - 0.00%
2019-11-28 0 1.300 1.300 1.500 - - 0 0 - 1.237 1.237 1.428 - - 0 - 0.00%
2019-11-27 0 1.300 1.100 1.570 1.300 1.300 14,000 18,200 1.3000 1.237 1.047 1.494 1.237 1.237 14,709 1.2373 -0.76%
2019-11-26 0 1.310 1.200 1.400 1.200 1.310 32,000 38,620 1.2069 1.247 1.142 1.333 1.142 1.247 33,620 1.1487 2.34%
2019-11-25 0 1.280 1.280 1.540 1.280 1.320 100,000 128,840 1.2884 1.218 1.218 1.466 1.218 1.256 105,063 1.2263 -0.78%
2019-11-22 0 1.290 1.290 1.490 - - 0 0 - 1.228 1.228 1.418 - - 0 - 2.38%
2019-11-21 0 1.260 1.130 1.490 1.260 1.260 10,000 12,600 1.2600 1.199 1.076 1.418 1.199 1.199 10,506 1.1993 0.00%
2019-11-20 0 1.260 1.200 1.300 1.250 1.290 65,000 82,120 1.2634 1.199 1.142 1.237 1.190 1.228 68,291 1.2025 0.00%
2019-11-19 0 1.260 1.200 1.350 1.260 1.260 8,000 10,080 1.2600 1.199 1.142 1.285 1.199 1.199 8,405 1.1993 -1.56%
2019-11-18 0 1.280 1.280 1.500 1.280 1.320 15,000 19,680 1.3120 1.218 1.218 1.428 1.218 1.256 15,759 1.2488 -2.29%
2019-11-15 0 1.310 1.310 1.450 1.220 1.350 134,000 173,330 1.2935 1.247 1.247 1.380 1.161 1.285 140,785 1.2312 -16.56%
2019-11-14 0 1.570 1.400 1.700 - - 0 0 - 1.494 1.333 1.618 - - 0 - 0.00%
2019-11-13 0 1.570 1.400 1.580 1.570 1.570 4,000 6,280 1.5700 1.494 1.333 1.504 1.494 1.494 4,203 1.4943 0.00%
2019-11-12 0 1.570 1.420 1.800 - - 0 0 - 1.494 1.352 1.713 - - 0 - 0.00%
2019-11-11 0 1.570 1.520 1.750 1.570 1.580 15,000 23,590 1.5727 1.494 1.447 1.666 1.494 1.504 15,759 1.4969 -8.19%
2019-11-08 0 1.710 1.330 1.720 - - 0 0 - 1.628 1.266 1.637 - - 0 - 0.00%
2019-11-07 0 1.710 1.570 1.730 1.600 1.710 33,000 53,540 1.6224 1.628 1.494 1.647 1.523 1.628 34,671 1.5442 0.59%
2019-11-06 0 1.700 1.330 1.770 - - 0 0 - 1.618 1.266 1.685 - - 0 - 0.00%
2019-11-05 0 1.700 1.360 1.700 - - 0 0 - 1.618 1.294 1.618 - - 0 - -2.30%
2019-11-04 0 1.740 1.360 1.870 - - 0 0 - 1.656 1.294 1.780 - - 0 - 0.00%
2019-11-01 0 1.740 1.320 1.800 - - 0 0 - 1.656 1.256 1.713 - - 0 - 0.00%
2019-10-31 0 1.740 1.320 1.770 - - 0 0 - 1.656 1.256 1.685 - - 0 - 0.00%
2019-10-30 0 1.740 1.600 1.770 - - 0 0 - 1.656 1.523 1.685 - - 0 - 0.00%
2019-10-29 0 1.740 1.530 1.740 1.720 1.750 20,000 34,790 1.7395 1.656 1.456 1.656 1.637 1.666 21,013 1.6557 4.82%
2019-10-28 0 1.660 1.500 1.780 1.610 1.660 7,000 11,320 1.6171 1.580 1.428 1.694 1.532 1.580 7,354 1.5392 3.11%
2019-10-25 0 1.610 1.400 1.750 1.610 1.610 7,000 11,270 1.6100 1.532 1.333 1.666 1.532 1.532 7,354 1.5324 -4.17%
2019-10-24 0 1.680 1.630 1.780 1.680 1.690 6,000 10,100 1.6833 1.599 1.551 1.694 1.599 1.609 6,304 1.6022 0.00%
2019-10-23 0 1.680 1.660 1.730 1.650 1.680 42,000 69,620 1.6576 1.599 1.580 1.647 1.570 1.599 44,127 1.5777 -4.00%
2019-10-22 0 1.750 1.710 1.860 - - 0 0 - 1.666 1.628 1.770 - - 0 - 0.00%
2019-10-21 0 1.750 1.700 1.750 1.650 1.760 45,000 77,940 1.7320 1.666 1.618 1.666 1.570 1.675 47,278 1.6485 -7.41%
2019-10-18 0 1.890 1.630 1.900 - - 0 0 - 1.799 1.551 1.808 - - 0 - 0.00%
2019-10-17 0 1.890 1.720 1.900 - - 0 0 - 1.799 1.637 1.808 - - 0 - 0.00%
2019-10-16 0 1.890 1.550 1.990 - - 0 0 - 1.799 1.475 1.894 - - 0 - 0.00%
2019-10-15 0 1.890 1.550 1.990 - - 0 0 - 1.799 1.475 1.894 - - 0 - 0.00%
2019-10-14 0 1.890 1.550 2.000 - - 0 0 - 1.799 1.475 1.904 - - 0 - 0.00%
2019-10-11 0 1.890 1.800 2.000 1.890 1.890 2,000 3,780 1.8900 1.799 1.713 1.904 1.799 1.799 2,101 1.7989 2.72%
2019-10-10 0 1.840 1.700 1.900 - - 0 0 - 1.751 1.618 1.808 - - 0 - 0.00%
2019-10-09 0 1.840 1.680 2.000 - - 0 0 - 1.751 1.599 1.904 - - 0 - 0.00%
2019-10-08 0 1.840 1.740 2.030 - - 0 0 - 1.751 1.656 1.932 - - 0 - 0.00%
2019-10-04 0 1.840 1.780 1.980 1.820 1.860 48,000 87,990 1.8331 1.751 1.694 1.885 1.732 1.770 50,430 1.7448 -8.91%
2019-10-03 0 2.020 1.820 2.020 1.790 2.030 208,000 421,160 2.0248 1.923 1.732 1.923 1.704 1.932 218,532 1.9272 1.00%
2019-10-02 0 2.000 1.710 2.000 - - 0 0 - 1.904 1.628 1.904 - - 0 - 0.00%
2019-09-30 0 2.000 1.730 2.070 2.000 2.070 2,000 4,070 2.0350 1.904 1.647 1.970 1.904 1.970 2,101 1.9369 -1.48%
2019-09-27 0 2.030 1.730 2.030 1.980 2.070 2,000 4,050 2.0250 1.932 1.647 1.932 1.885 1.970 2,101 1.9274 4.10%
2019-09-26 0 1.950 1.850 1.970 1.950 2.000 2,000 3,950 1.9750 1.856 1.761 1.875 1.856 1.904 2,101 1.8798 -6.25%
2019-09-25 0 2.080 1.950 2.080 2.080 2.080 3,000 6,240 2.0800 1.980 1.856 1.980 1.980 1.980 3,152 1.9798 5.05%
2019-09-24 0 1.980 1.930 2.040 1.980 2.060 3,000 6,020 2.0067 1.885 1.837 1.942 1.885 1.961 3,152 1.9100 -3.41%
2019-09-23 0 2.050 1.970 2.070 2.050 2.050 2,000 4,100 2.0500 1.951 1.875 1.970 1.951 1.951 2,101 1.9512 2.50%
2019-09-20 0 2.000 1.970 2.000 - - 0 0 - 1.904 1.875 1.904 - - 0 - -1.96%
2019-09-19 0 2.040 1.990 2.040 2.040 2.040 1,000 2,040 2.0400 1.942 1.894 1.942 1.942 1.942 1,051 1.9417 2.51%
2019-09-18 0 1.990 1.900 1.990 1.960 2.000 6,000 11,910 1.9850 1.894 1.808 1.894 1.866 1.904 6,304 1.8893 5.85%
2019-09-17 0 1.880 1.780 1.900 - - 0 0 - 1.789 1.694 1.808 - - 0 - 0.00%
2019-09-16 0 1.880 1.700 1.880 - - 0 0 - 1.789 1.618 1.789 - - 0 - -0.53%
2019-09-13 0 1.890 1.680 2.190 1.810 1.890 21,000 38,890 1.8519 1.799 1.599 2.084 1.723 1.799 22,063 1.7627 4.42%
2019-09-12 0 1.810 1.710 1.990 1.740 1.810 21,000 36,900 1.7571 1.723 1.628 1.894 1.656 1.723 22,063 1.6725 1.12%
2019-09-11 0 1.790 1.790 1.830 - - 0 0 - 1.704 1.704 1.742 - - 0 - 0.00%
2019-09-10 0 1.790 1.720 1.800 1.720 1.790 16,000 27,940 1.7463 1.704 1.637 1.713 1.637 1.704 16,810 1.6621 -0.56%
2019-09-09 0 1.800 1.710 1.960 1.800 1.830 20,000 36,260 1.8130 1.713 1.628 1.866 1.713 1.742 21,013 1.7256 -2.70%
2019-09-06 0 1.850 1.850 1.940 1.800 1.880 12,000 22,300 1.8583 1.761 1.761 1.847 1.713 1.789 12,608 1.7688 -2.12%
2019-09-05 0 1.890 1.890 2.130 1.860 1.860 2,000 3,720 1.8600 1.799 1.799 2.027 1.770 1.770 2,101 1.7704 2.72%
2019-09-04 0 1.840 1.840 2.150 1.810 1.810 2,000 3,620 1.8100 1.751 1.751 2.046 1.723 1.723 2,101 1.7228 -7.07%
2019-09-03 0 1.980 1.800 2.190 - - 0 0 - 1.885 1.713 2.084 - - 0 - 0.00%
2019-09-02 0 1.980 1.650 2.160 1.980 1.980 10,000 19,800 1.9800 1.885 1.570 2.056 1.885 1.885 10,506 1.8846 -1.00%
2019-08-30 0 2.000 1.980 2.200 - - 0 0 - 1.904 1.885 2.094 - - 0 - 0.00%
2019-08-29 0 2.000 1.650 2.180 - - 0 0 - 1.904 1.570 2.075 - - 0 - 0.00%
2019-08-28 0 2.000 1.600 2.170 2.000 2.010 25,000 50,050 2.0020 1.904 1.523 2.065 1.904 1.913 26,266 1.9055 0.00%
2019-08-27 0 2.000 1.650 2.200 - - 0 0 - 1.904 1.570 2.094 - - 0 - 0.00%
2019-08-26 0 2.000 1.940 2.140 2.000 2.010 44,000 88,040 2.0009 1.904 1.847 2.037 1.904 1.913 46,228 1.9045 -2.91%
2019-08-23 0 2.060 2.000 2.170 - - 0 0 - 1.961 1.904 2.065 - - 0 - 0.00%
2019-08-22 0 2.060 2.000 2.100 2.060 2.060 1,000 2,060 2.0600 1.961 1.904 1.999 1.961 1.961 1,051 1.9607 0.00%
2019-08-21 0 2.060 2.060 2.100 2.060 2.060 4,000 8,240 2.0600 1.961 1.961 1.999 1.961 1.961 4,203 1.9607 -1.90%
2019-08-20 0 2.100 2.100 2.180 2.040 2.120 140,000 287,130 2.0509 1.999 1.999 2.075 1.942 2.018 147,089 1.9521 -2.78%
2019-08-19 0 2.160 2.000 2.210 2.160 2.300 50,000 112,960 2.2592 2.056 1.904 2.103 2.056 2.189 52,532 2.1503 5.37%
2019-08-16 0 2.050 1.930 2.340 - - 0 0 - 1.951 1.837 2.227 - - 0 - 0.00%
2019-08-15 0 2.050 1.910 2.200 - - 0 0 - 1.951 1.818 2.094 - - 0 - 0.00%
2019-08-14 0 2.050 2.050 2.230 2.050 2.050 8,000 16,400 2.0500 1.951 1.951 2.123 1.951 1.951 8,405 1.9512 -4.65%
2019-08-13 0 2.150 2.050 2.150 2.150 2.250 72,000 158,400 2.2000 2.046 1.951 2.046 2.046 2.142 75,646 2.0940 -6.93%
2019-08-12 0 2.310 2.090 2.310 2.180 2.310 18,000 39,560 2.1978 2.199 1.989 2.199 2.075 2.199 18,911 2.0919 -0.86%
2019-08-09 0 2.330 1.970 2.340 - - 0 0 - 2.218 1.875 2.227 - - 0 - 0.00%
2019-08-08 0 2.330 2.100 2.330 2.200 2.340 12,000 26,680 2.2233 2.218 1.999 2.218 2.094 2.227 12,608 2.1162 2.19%
2019-08-07 0 2.280 1.970 2.330 - - 0 0 - 2.170 1.875 2.218 - - 0 - 0.00%
2019-08-06 0 2.280 2.000 2.280 - - 0 0 - 2.170 1.904 2.170 - - 0 - -1.72%
2019-08-05 0 2.320 2.020 2.320 - - 0 0 - 2.208 1.923 2.208 - - 0 - -0.85%
2019-08-02 0 2.340 - 2.350 - - 0 0 - 2.227 - 2.237 - - 0 - 0.00%
2019-08-01 0 2.340 2.340 2.350 2.300 2.350 49,000 114,290 2.3324 2.227 2.227 2.237 2.189 2.237 51,481 2.2200 -2.50%
2019-07-31 0 2.400 2.000 2.400 2.350 2.400 24,000 57,390 2.3913 2.284 1.904 2.284 2.237 2.284 25,215 2.2760 0.00%
2019-07-30 0 2.400 1.480 2.420 2.390 2.400 26,000 62,350 2.3981 2.284 1.409 2.303 2.275 2.284 27,316 2.2825 0.00%
2019-07-29 0 2.400 - 2.400 2.390 2.400 41,000 98,290 2.3973 2.284 - 2.284 2.275 2.284 43,076 2.2818 -1.23%
2019-07-26 0 2.430 2.320 2.430 2.330 2.460 17,000 40,710 2.3947 2.313 2.208 2.313 2.218 2.341 17,861 2.2793 -0.82%
2019-07-25 0 2.450 2.330 2.450 2.480 2.480 4,000 9,920 2.4800 2.332 2.218 2.332 2.360 2.360 4,203 2.3605 2.51%
2019-07-24 0 2.390 2.340 2.540 2.310 2.390 43,000 101,420 2.3586 2.275 2.227 2.418 2.199 2.275 45,177 2.2449 2.58%
2019-07-23 0 2.330 2.320 2.340 2.250 2.330 216,000 498,460 2.3077 2.218 2.208 2.227 2.142 2.218 226,937 2.1965 0.00%
2019-07-22 0 2.330 2.300 2.330 2.250 2.380 264,000 607,410 2.3008 2.218 2.189 2.218 2.142 2.265 277,367 2.1899 5.43%
2019-07-19 0 2.210 2.160 2.270 - - 0 0 - 2.103 2.056 2.161 - - 0 - 0.00%
2019-07-18 0 2.210 2.200 2.250 2.180 2.250 102,000 225,240 2.2082 2.103 2.094 2.142 2.075 2.142 107,165 2.1018 0.45%
2019-07-17 0 2.200 2.180 2.200 2.160 2.220 205,000 447,100 2.1810 2.094 2.075 2.094 2.056 2.113 215,380 2.0759 -2.22%
2019-07-16 0 2.250 2.230 2.290 2.120 2.250 138,000 304,390 2.2057 2.142 2.123 2.180 2.018 2.142 144,987 2.0994 1.35%
2019-07-15 0 2.220 2.090 2.220 2.090 2.220 37,000 80,720 2.1816 2.113 1.989 2.113 1.989 2.113 38,873 2.0765 5.71%
2019-07-12 0 2.100 2.090 2.160 2.090 2.140 82,000 172,140 2.0993 1.999 1.989 2.056 1.989 2.037 86,152 1.9981 -1.87%
2019-07-11 0 2.140 2.140 2.200 2.140 2.140 10,000 21,400 2.1400 2.037 2.037 2.094 2.037 2.037 10,506 2.0369 0.94%
2019-07-10 0 2.120 2.050 2.180 2.090 2.150 35,000 74,200 2.1200 2.018 1.951 2.075 1.989 2.046 36,772 2.0178 1.44%
2019-07-09 0 2.090 2.090 2.220 - - 0 0 - 1.989 1.989 2.113 - - 0 - 0.97%
2019-07-08 0 2.070 2.070 2.170 2.050 2.150 55,000 117,990 2.1453 1.970 1.970 2.065 1.951 2.046 57,785 2.0419 1.97%
2019-07-05 0 2.030 2.000 2.200 2.010 2.040 16,000 32,390 2.0244 1.932 1.904 2.094 1.913 1.942 16,810 1.9268 1.50%
2019-07-04 0 2.000 1.950 2.050 1.930 2.000 20,000 39,580 1.9790 1.904 1.856 1.951 1.837 1.904 21,013 1.8836 3.63%
2019-07-03 0 1.930 1.900 1.940 1.930 1.940 14,000 27,050 1.9321 1.837 1.808 1.847 1.837 1.847 14,709 1.8390 6.04%
2019-07-02 0 1.820 1.820 2.130 1.800 2.100 120,000 249,800 2.0817 1.732 1.732 2.027 1.713 1.999 126,076 1.9813 -10.34%
2019-06-28 0 2.030 2.030 2.060 1.900 2.050 28,000 55,670 1.9882 1.932 1.932 1.961 1.808 1.951 29,418 1.8924 9.73%
2019-06-27 0 1.850 1.850 1.950 1.810 2.000 51,000 97,940 1.9204 1.761 1.761 1.856 1.723 1.904 53,582 1.8278 3.35%
2019-06-26 0 1.790 1.700 1.900 1.790 1.790 3,000 5,370 1.7900 1.704 1.618 1.808 1.704 1.704 3,152 1.7037 0.00%
2019-06-25 0 1.790 1.700 1.850 - - 0 0 - 1.704 1.618 1.761 - - 0 - 0.00%
2019-06-24 0 1.790 1.790 1.840 1.790 1.790 1,000 1,790 1.7900 1.704 1.704 1.751 1.704 1.704 1,051 1.7037 11.18%
2019-06-21 0 1.610 1.610 1.790 - - 0 0 - 1.532 1.532 1.704 - - 0 - 0.00%
2019-06-20 0 1.610 1.580 1.690 1.600 1.610 576,000 927,230 1.6098 1.532 1.504 1.609 1.523 1.532 605,165 1.5322 5.92%
2019-06-19 0 1.520 1.520 1.610 - - 0 0 - 1.447 1.447 1.532 - - 0 - 0.00%
2019-06-18 0 1.520 1.480 1.610 1.520 1.540 23,000 35,400 1.5391 1.447 1.409 1.532 1.447 1.466 24,165 1.4650 -3.18%
2019-06-17 0 1.570 1.400 1.570 1.580 1.620 38,000 60,620 1.5953 1.494 1.333 1.494 1.504 1.542 39,924 1.5184 -0.63%
2019-06-14 0 1.580 1.400 1.580 1.580 1.580 10,000 15,800 1.5800 1.504 1.333 1.504 1.504 1.504 10,506 1.5039 -0.63%
2019-06-13 0 1.590 1.560 1.610 1.590 1.620 16,000 25,740 1.6088 1.513 1.485 1.532 1.513 1.542 16,810 1.5312 -3.05%
2019-06-12 0 1.640 1.620 1.670 1.640 1.890 16,000 27,050 1.6906 1.561 1.542 1.590 1.561 1.799 16,810 1.6091 1.86%
2019-06-11 0 1.610 1.540 1.610 1.600 1.650 7,000 11,420 1.6314 1.532 1.466 1.532 1.523 1.570 7,354 1.5528 0.00%
2019-06-10 0 1.610 1.610 1.680 1.600 1.600 8,000 12,800 1.6000 1.532 1.532 1.599 1.523 1.523 8,405 1.5229 0.62%
2019-06-06 0 1.600 1.580 1.690 1.600 1.610 65,000 104,030 1.6005 1.523 1.504 1.609 1.523 1.532 68,291 1.5233 -5.33%
2019-06-05 0 1.690 1.540 1.690 1.550 1.700 27,000 42,200 1.5630 1.609 1.466 1.609 1.475 1.618 28,367 1.4876 5.63%
2019-06-04 0 1.600 1.550 1.600 1.600 1.600 50,000 80,000 1.6000 1.523 1.475 1.523 1.523 1.523 52,532 1.5229 6.67%
2019-06-03 0 1.500 1.400 1.640 1.500 1.500 10,000 15,000 1.5000 1.428 1.333 1.561 1.428 1.428 10,506 1.4277 -9.09%
2019-05-31 0 1.650 1.610 1.700 - - 0 0 - 1.570 1.532 1.618 - - 0 - 0.00%
2019-05-30 0 1.650 1.600 1.700 - - 0 0 - 1.570 1.523 1.618 - - 0 - 0.00%
2019-05-29 0 1.650 1.610 1.650 1.650 1.650 15,000 24,750 1.6500 1.570 1.532 1.570 1.570 1.570 15,759 1.5705 0.00%
2019-05-28 0 1.650 1.600 1.710 - - 0 0 - 1.570 1.523 1.628 - - 0 - 0.00%
2019-05-27 0 1.650 1.610 1.650 1.650 1.650 12,000 19,800 1.6500 1.570 1.532 1.570 1.570 1.570 12,608 1.5705 -0.60%
2019-05-24 0 1.660 1.660 1.680 1.660 1.680 17,000 28,380 1.6694 1.580 1.580 1.599 1.580 1.599 17,861 1.5890 0.00%
2019-05-23 0 1.660 1.660 1.700 1.660 1.660 5,000 8,300 1.6600 1.580 1.580 1.618 1.580 1.580 5,253 1.5800 -2.92%
2019-05-22 0 1.710 1.670 1.710 1.670 1.710 11,000 18,530 1.6845 1.628 1.590 1.628 1.590 1.628 11,557 1.6034 0.59%
2019-05-21 0 1.700 1.690 1.710 - - 0 0 - 1.618 1.609 1.628 - - 0 - 0.00%
2019-05-20 0 1.700 1.670 1.930 - - 0 0 - 1.618 1.590 1.837 - - 0 - 0.00%
2019-05-17 0 1.700 1.670 1.950 - - 0 0 - 1.618 1.590 1.856 - - 0 - 0.00%
2019-05-16 0 1.700 1.670 1.700 1.700 1.700 5,000 8,500 1.7000 1.618 1.590 1.618 1.618 1.618 5,253 1.6181 0.00%
2019-05-15 0 1.700 1.670 1.950 - - 0 0 - 1.618 1.590 1.856 - - 0 - 0.00%
2019-05-14 0 1.700 1.680 1.700 - - 0 0 - 1.618 1.599 1.618 - - 0 - 0.00%
2019-05-10 0 1.700 1.620 1.710 1.700 1.710 82,000 139,940 1.7066 1.618 1.542 1.628 1.618 1.628 86,152 1.6243 -5.56%
2019-05-09 0 1.800 1.700 1.940 1.800 1.800 6,000 10,800 1.8000 1.713 1.618 1.847 1.713 1.713 6,304 1.7133 0.00%
2019-05-08 0 1.800 1.600 1.950 - - 0 0 - 1.713 1.523 1.856 - - 0 - 0.00%
2019-05-07 0 1.800 1.770 1.980 - - 0 0 - 1.713 1.685 1.885 - - 0 - 0.00%
2019-05-06 0 1.800 1.800 1.980 - - 0 0 - 1.713 1.713 1.885 - - 0 - 0.00%
2019-05-03 0 1.800 1.800 2.000 - - 0 0 - 1.713 1.713 1.904 - - 0 - 0.00%
2019-05-02 0 1.800 1.800 1.980 - - 0 0 - 1.713 1.713 1.885 - - 0 - 0.00%
2019-04-30 0 1.800 1.800 1.890 1.800 1.800 88,000 158,400 1.8000 1.713 1.713 1.799 1.713 1.713 92,456 1.7133 -4.26%
2019-04-29 0 1.880 1.710 1.900 1.880 1.880 106,000 193,280 1.8234 1.789 1.628 1.808 1.789 1.789 111,367 1.7355 -1.05%
2019-04-26 0 1.900 1.710 1.900 - - 0 0 - 1.808 1.628 1.808 - - 0 - -1.55%
2019-04-25 0 1.930 1.800 2.140 1.890 1.930 52,000 99,270 1.9090 1.837 1.713 2.037 1.799 1.837 54,633 1.8170 2.12%
2019-04-24 0 1.890 1.800 1.890 - - 0 0 - 1.799 1.713 1.799 - - 0 - 0.00%
2019-04-23 0 1.890 1.800 2.000 1.890 1.910 123,000 233,820 1.9010 1.799 1.713 1.904 1.799 1.818 129,228 1.8094 -5.50%
2019-04-18 0 2.000 1.900 2.000 - - 0 0 - 1.904 1.808 1.904 - - 0 - 0.00%
2019-04-17 0 2.000 1.920 2.010 2.000 2.050 7,000 14,100 2.0143 1.904 1.827 1.913 1.904 1.951 7,354 1.9172 1.01%
2019-04-16 0 1.980 1.930 1.980 1.900 1.980 127,000 243,490 1.9172 1.885 1.837 1.885 1.808 1.885 133,430 1.8248 -0.50%
2019-04-15 0 1.990 1.990 2.000 1.830 2.000 32,000 62,220 1.9444 1.894 1.894 1.904 1.742 1.904 33,620 1.8507 -3.86%
2019-04-12 0 2.070 2.000 2.070 1.820 2.440 141,000 311,610 2.2100 1.970 1.904 1.970 1.732 2.322 148,139 2.1035 -7.59%
2019-04-11 0 2.240 1.800 2.240 - - 0 0 - 2.132 1.713 2.132 - - 0 - -0.44%
2019-04-10 0 2.250 1.800 2.250 2.250 2.250 1,000 2,250 2.2500 2.142 1.713 2.142 2.142 2.142 1,051 2.1416 -2.17%
2019-04-09 0 2.300 1.920 2.300 - - 0 0 - 2.189 1.827 2.189 - - 0 - -1.71%
2019-04-08 0 2.340 1.850 2.340 - - 0 0 - 2.227 1.761 2.227 - - 0 - -1.27%
2019-04-04 0 2.370 1.880 2.370 - - 0 0 - 2.256 1.789 2.256 - - 0 - -1.66%
2019-04-03 0 2.410 1.900 2.410 - - 0 0 - 2.294 1.808 2.294 - - 0 - -0.82%
2019-04-02 0 2.430 1.910 2.430 - - 0 0 - 2.313 1.818 2.313 - - 0 - -0.41%
2019-04-01 0 2.440 1.920 2.440 - - 0 0 - 2.322 1.827 2.322 - - 0 - -0.41%
2019-03-29 0 2.450 2.110 2.450 2.480 2.490 2,000 4,970 2.4850 2.332 2.008 2.332 2.360 2.370 2,101 2.3652 16.67%
2019-03-28 0 2.100 1.920 2.490 - - 0 0 - 1.999 1.827 2.370 - - 0 - 0.00%
2019-03-27 0 2.100 1.940 2.100 - - 0 0 - 1.999 1.847 1.999 - - 0 - -0.47%
2019-03-26 0 2.110 2.030 2.490 - - 0 0 - 2.008 1.932 2.370 - - 0 - 0.00%
2019-03-25 0 2.110 1.940 2.110 - - 0 0 - 2.008 1.847 2.008 - - 0 - 0.00%
2019-03-22 0 2.110 1.930 2.490 - - 0 0 - 2.008 1.837 2.370 - - 0 - 0.00%
2019-03-21 0 2.110 2.050 2.480 - - 0 0 - 2.008 1.951 2.360 - - 0 - 0.00%
2019-03-20 0 2.110 2.110 2.450 - - 0 0 - 2.008 2.008 2.332 - - 0 - 1.44%
2019-03-19 0 2.080 2.020 2.100 2.080 2.100 11,000 23,080 2.0982 1.980 1.923 1.999 1.980 1.999 11,557 1.9971 -4.59%
2019-03-18 0 2.180 2.110 2.190 2.160 2.190 67,000 146,320 2.1839 2.075 2.008 2.084 2.056 2.084 70,392 2.0786 -0.46%
2019-03-15 0 2.190 2.190 2.430 2.160 2.200 25,000 54,590 2.1836 2.084 2.084 2.313 2.056 2.094 26,266 2.0784 -2.23%
2019-03-14 0 2.240 2.200 2.240 - - 0 0 - 2.132 2.094 2.132 - - 0 - -1.32%
2019-03-13 0 2.270 2.170 2.280 2.270 2.280 21,000 47,770 2.2748 2.161 2.065 2.170 2.161 2.170 22,063 2.1651 1.34%
2019-03-12 0 2.240 2.200 2.280 2.170 2.280 75,000 168,080 2.2411 2.132 2.094 2.170 2.065 2.170 78,797 2.1331 -0.88%
2019-03-11 0 2.260 2.170 2.280 2.170 2.280 20,000 43,690 2.1845 2.151 2.065 2.170 2.065 2.170 21,013 2.0792 4.63%
2019-03-08 0 2.160 2.020 2.470 - - 0 0 - 2.056 1.923 2.351 - - 0 - 0.00%
2019-03-07 0 2.160 2.020 2.200 2.160 2.200 21,000 45,800 2.1810 2.056 1.923 2.094 2.056 2.094 22,063 2.0758 -0.92%
2019-03-06 0 2.180 2.020 2.200 2.180 2.200 27,000 59,360 2.1985 2.075 1.923 2.094 2.075 2.094 28,367 2.0926 -3.11%
2019-03-05 0 2.250 2.080 2.250 2.040 2.250 49,000 100,580 2.0527 2.142 1.980 2.142 1.942 2.142 51,481 1.9537 9.76%
2019-03-04 0 2.050 2.050 2.190 1.990 2.000 53,000 106,450 2.0085 1.951 1.951 2.084 1.894 1.904 55,684 1.9117 -1.44%
2019-03-01 0 2.080 2.070 2.210 2.000 2.210 31,000 64,610 2.0842 1.980 1.970 2.103 1.904 2.103 32,570 1.9838 -3.70%
2019-02-28 0 2.160 2.100 2.160 2.160 2.160 27,000 58,320 2.1600 2.056 1.999 2.056 2.056 2.056 28,367 2.0559 -0.46%
2019-02-27 0 2.170 2.160 2.300 2.160 2.180 31,000 67,310 2.1713 2.065 2.056 2.189 2.056 2.075 32,570 2.0666 -4.82%
2019-02-26 0 2.280 2.160 2.290 2.280 2.280 5,000 11,480 2.2960 2.170 2.056 2.180 2.170 2.170 5,253 2.1853 -0.87%
2019-02-25 0 2.300 2.200 2.300 2.200 2.310 4,000 8,910 2.2275 2.189 2.094 2.189 2.094 2.199 4,203 2.1202 4.55%
2019-02-22 0 2.200 2.200 2.500 2.200 2.260 30,000 66,230 2.2077 2.094 2.094 2.380 2.094 2.151 31,519 2.1013 -3.08%
2019-02-21 0 2.270 2.200 2.290 2.200 2.340 25,000 55,630 2.2252 2.161 2.094 2.180 2.094 2.227 26,266 2.1180 -0.87%
2019-02-20 0 2.290 2.100 2.290 - - 0 0 - 2.180 1.999 2.180 - - 0 - 0.00%
2019-02-19 0 2.290 2.120 2.290 - - 0 0 - 2.180 2.018 2.180 - - 0 - 0.00%
2019-02-18 0 2.290 2.150 2.490 - - 0 0 - 2.180 2.046 2.370 - - 0 - 0.00%
2019-02-15 0 2.290 2.100 2.290 - - 0 0 - 2.180 1.999 2.180 - - 0 - 0.00%
2019-02-14 0 2.290 2.160 2.290 2.200 2.300 36,000 79,490 2.2081 2.180 2.056 2.180 2.094 2.189 37,823 2.1016 4.09%
2019-02-13 0 2.200 2.160 2.200 - - 0 0 - 2.094 2.056 2.094 - - 0 - 0.00%
2019-02-12 0 2.200 2.160 2.210 2.200 2.200 6,000 13,200 2.2000 2.094 2.056 2.103 2.094 2.094 6,304 2.0940 -0.45%
2019-02-11 0 2.210 2.200 2.400 2.200 2.210 171,000 377,750 2.2091 2.103 2.094 2.284 2.094 2.103 179,658 2.1026 0.00%
2019-02-08 0 2.210 2.150 2.210 - - 0 0 - 2.103 2.046 2.103 - - 0 - 0.00%
2019-02-04 0 2.210 2.200 2.210 2.150 2.210 43,000 94,550 2.1988 2.103 2.094 2.103 2.046 2.103 45,177 2.0929 -1.78%
2019-02-01 0 2.250 2.250 2.560 2.110 2.110 8,000 16,880 2.1100 2.142 2.142 2.437 2.008 2.008 8,405 2.0083 -5.06%
2019-01-31 0 2.370 2.200 2.450 2.320 2.370 27,000 63,240 2.3422 2.256 2.094 2.332 2.208 2.256 28,367 2.2293 10.23%
2019-01-30 0 2.150 2.150 2.280 2.100 2.290 54,000 117,720 2.1800 2.046 2.046 2.170 1.999 2.180 56,734 2.0749 -6.52%
2019-01-29 0 2.300 2.300 2.500 2.220 2.430 5,000 11,580 2.3160 2.189 2.189 2.380 2.113 2.313 5,253 2.2044 -2.95%
2019-01-28 0 2.370 2.250 2.400 2.180 2.390 33,000 72,780 2.2055 2.256 2.142 2.284 2.075 2.275 34,671 2.0992 1.72%
2019-01-25 0 2.330 2.030 2.330 - - 0 0 - 2.218 1.932 2.218 - - 0 - -0.43%
2019-01-24 0 2.340 2.150 2.400 2.300 2.360 145,000 338,090 2.3317 2.227 2.046 2.284 2.189 2.246 152,342 2.2193 7.34%
2019-01-23 0 2.180 2.120 2.180 2.180 2.180 49,000 106,820 2.1800 2.075 2.018 2.075 2.075 2.075 51,481 2.0749 0.00%
2019-01-22 0 2.180 2.100 2.180 - - 0 0 - 2.075 1.999 2.075 - - 0 - 0.00%
2019-01-21 0 2.180 2.040 2.180 2.170 2.180 84,000 183,080 2.1795 2.075 1.942 2.075 2.065 2.075 88,253 2.0745 0.00%
2019-01-18 0 2.180 2.120 2.180 2.100 2.180 39,000 84,210 2.1592 2.075 2.018 2.075 1.999 2.075 40,975 2.0552 0.00%
2019-01-17 0 2.180 2.100 2.180 2.180 2.190 32,000 69,870 2.1834 2.075 1.999 2.075 2.075 2.084 33,620 2.0782 -2.24%
2019-01-16 0 2.230 2.180 2.230 2.190 2.280 47,000 104,740 2.2285 2.123 2.075 2.123 2.084 2.170 49,380 2.1211 -7.47%
2019-01-15 0 2.410 2.200 2.480 2.200 2.410 62,000 137,020 2.2100 2.294 2.094 2.360 2.094 2.294 65,139 2.1035 9.55%
2019-01-14 0 2.200 2.030 2.500 2.200 2.200 80,000 176,000 2.2000 2.094 1.932 2.380 2.094 2.094 84,051 2.0940 0.46%
2019-01-11 0 2.190 2.050 2.190 - - 0 0 - 2.084 1.951 2.084 - - 0 - -0.45%
2019-01-10 0 2.200 2.100 2.200 2.130 2.200 119,000 260,320 2.1876 2.094 1.999 2.094 2.027 2.094 125,025 2.0821 5.77%
2019-01-09 0 2.080 2.080 2.160 1.950 2.160 12,000 25,650 2.1375 1.980 1.980 2.056 1.856 2.056 12,608 2.0345 -3.70%
2019-01-08 0 2.160 2.010 2.160 - - 0 0 - 2.056 1.913 2.056 - - 0 - -0.46%
2019-01-07 0 2.170 1.930 2.190 - - 0 0 - 2.065 1.837 2.084 - - 0 - 0.00%
2019-01-04 0 2.170 2.060 2.200 2.050 2.200 53,000 115,820 2.1853 2.065 1.961 2.094 1.951 2.094 55,684 2.0800 6.37%
2019-01-03 0 2.040 2.020 2.190 - - 0 0 - 1.942 1.923 2.084 - - 0 - 0.00%
2019-01-02 0 2.040 2.030 2.120 2.020 2.100 20,000 40,960 2.0480 1.942 1.932 2.018 1.923 1.999 21,013 1.9493 -7.27%
2018-12-31 0 2.200 1.930 2.250 - - 0 0 - 2.094 1.837 2.142 - - 0 - 0.00%
2018-12-28 0 2.200 2.100 2.210 2.020 2.220 58,000 125,560 2.1648 2.094 1.999 2.103 1.923 2.113 60,937 2.0605 -2.22%
2018-12-27 0 2.250 1.930 2.260 - - 0 0 - 2.142 1.837 2.151 - - 0 - 0.00%
2018-12-24 0 2.250 2.030 2.250 2.240 2.250 53,000 119,160 2.2483 2.142 1.932 2.142 2.132 2.142 55,684 2.1399 -0.44%
2018-12-21 0 2.260 2.030 2.260 - - 0 0 - 2.151 1.932 2.151 - - 0 - -0.88%
2018-12-20 0 2.280 2.150 2.300 2.280 2.400 69,000 161,410 2.3393 2.170 2.046 2.189 2.170 2.284 72,494 2.2265 -5.79%
2018-12-19 0 2.420 2.300 2.420 - - 0 0 - 2.303 2.189 2.303 - - 0 - 0.00%
2018-12-18 0 2.420 2.300 2.420 2.410 2.420 10,000 24,120 2.4120 2.303 2.189 2.303 2.294 2.303 10,506 2.2958 -0.41%
2018-12-17 0 2.430 2.300 2.430 - - 0 0 - 2.313 2.189 2.313 - - 0 - -0.82%
2018-12-14 0 2.450 2.300 2.450 - - 0 0 - 2.332 2.189 2.332 - - 0 - -2.00%
2018-12-13 0 2.500 2.300 2.500 - - 0 0 - 2.380 2.189 2.380 - - 0 - -0.79%
2018-12-12 0 2.520 2.300 2.520 - - 0 0 - 2.399 2.189 2.399 - - 0 - -0.40%
2018-12-11 0 2.530 2.360 2.580 2.310 2.530 9,000 21,010 2.3344 2.408 2.246 2.456 2.199 2.408 9,456 2.2219 1.20%
2018-12-10 0 2.500 2.300 2.600 - - 0 0 - 2.380 2.189 2.475 - - 0 - 0.00%
2018-12-07 0 2.500 2.380 2.500 2.400 2.500 12,000 29,000 2.4167 2.380 2.265 2.380 2.284 2.380 12,608 2.3002 -3.85%
2018-12-06 0 2.600 2.350 2.600 2.540 2.600 47,000 120,390 2.5615 2.475 2.237 2.475 2.418 2.475 49,380 2.4380 3.17%
2018-12-05 0 2.520 2.390 2.520 - - 0 0 - 2.399 2.275 2.399 - - 0 - 0.00%
2018-12-04 0 2.520 2.320 2.520 - - 0 0 - 2.399 2.208 2.399 - - 0 - 0.00%
2018-12-03 0 2.520 2.420 2.520 - - 0 0 - 2.399 2.303 2.399 - - 0 - -0.79%
2018-11-30 0 2.540 2.410 2.650 2.440 2.540 48,000 119,210 2.4835 2.418 2.294 2.522 2.322 2.418 50,430 2.3639 3.25%
2018-11-29 0 2.460 2.430 2.470 2.340 2.500 55,000 134,200 2.4400 2.341 2.313 2.351 2.227 2.380 57,785 2.3224 2.50%
2018-11-28 0 2.400 2.340 2.440 2.310 2.400 74,000 173,870 2.3496 2.284 2.227 2.322 2.199 2.284 77,747 2.2364 1.27%
2018-11-27 0 2.370 2.370 2.490 2.310 2.500 112,000 266,870 2.3828 2.256 2.256 2.370 2.199 2.380 117,671 2.2679 -5.20%
2018-11-26 0 2.500 2.320 2.500 2.450 2.500 86,000 212,900 2.4756 2.380 2.208 2.380 2.332 2.380 90,354 2.3563 2.04%
2018-11-23 0 2.450 2.200 2.450 2.500 2.500 40,000 100,000 2.5000 2.332 2.094 2.332 2.380 2.380 42,025 2.3795 2.08%
2018-11-22 0 2.400 2.070 2.500 2.400 2.400 79,000 189,600 2.4000 2.284 1.970 2.380 2.284 2.284 83,000 2.2843 0.84%
2018-11-21 0 2.380 2.150 2.380 2.300 2.400 58,000 137,340 2.3679 2.265 2.046 2.265 2.189 2.284 60,937 2.2538 3.48%
2018-11-20 0 2.300 2.100 2.300 2.340 2.340 10,000 23,400 2.3400 2.189 1.999 2.189 2.227 2.227 10,506 2.2272 0.00%
2018-11-19 0 2.300 2.100 2.340 2.200 2.300 28,000 62,200 2.2214 2.189 1.999 2.227 2.094 2.189 29,418 2.1144 10.05%
2018-11-16 0 2.090 2.090 2.200 2.080 2.080 5,000 10,400 2.0800 1.989 1.989 2.094 1.980 1.980 5,253 1.9798 -2.79%
2018-11-15 0 2.150 2.080 2.200 - - 0 0 - 2.046 1.980 2.094 - - 0 - 0.00%
2018-11-14 0 2.150 2.090 2.200 2.150 2.150 14,000 30,100 2.1500 2.046 1.989 2.094 2.046 2.046 14,709 2.0464 0.00%
2018-11-13 0 2.150 2.150 2.180 2.000 2.150 89,000 187,810 2.1102 2.046 2.046 2.075 1.904 2.046 93,506 2.0085 11.98%
2018-11-12 0 1.920 1.920 2.100 1.900 1.900 4,000 7,600 1.9000 1.827 1.827 1.999 1.808 1.808 4,203 1.8084 -9.86%
2018-11-09 0 2.130 2.120 2.130 2.120 2.130 54,000 114,830 2.1265 2.027 2.018 2.027 2.018 2.027 56,734 2.0240 0.00%
2018-11-08 0 2.130 2.130 2.140 2.130 2.140 35,000 74,850 2.1386 2.027 2.027 2.037 2.027 2.037 36,772 2.0355 -0.47%
2018-11-07 0 2.140 2.020 2.140 2.000 2.150 28,000 58,870 2.1025 2.037 1.923 2.037 1.904 2.046 29,418 2.0012 7.00%
2018-11-06 0 2.000 1.850 2.070 - - 0 0 - 1.904 1.761 1.970 - - 0 - 0.00%
2018-11-05 0 2.000 2.000 2.100 1.900 1.900 3,000 5,700 1.9000 1.904 1.904 1.999 1.808 1.808 3,152 1.8084 -6.10%
2018-11-02 0 2.130 2.040 2.150 1.950 2.130 17,000 34,320 2.0188 2.027 1.942 2.046 1.856 2.027 17,861 1.9215 4.93%
2018-11-01 0 2.030 2.030 2.140 2.030 2.150 81,000 172,830 2.1337 1.932 1.932 2.037 1.932 2.046 85,101 2.0309 0.50%
2018-10-31 0 2.020 2.000 2.150 2.010 2.020 40,000 80,700 2.0175 1.923 1.904 2.046 1.913 1.923 42,025 1.9203 -8.18%
2018-10-30 0 2.200 2.020 2.200 2.030 2.200 32,000 69,250 2.1641 2.094 1.923 2.094 1.932 2.094 33,620 2.0598 8.37%
2018-10-29 0 2.030 2.030 2.080 2.030 2.030 20,000 40,600 2.0300 1.932 1.932 1.980 1.932 1.932 21,013 1.9322 -3.33%
2018-10-26 0 2.100 2.050 2.200 2.090 2.120 62,000 130,180 2.0997 1.999 1.951 2.094 1.989 2.018 65,139 1.9985 -4.11%
2018-10-25 0 2.190 2.120 2.190 2.020 2.190 70,000 150,720 2.1531 2.084 2.018 2.084 1.923 2.084 73,544 2.0494 7.35%
2018-10-24 0 2.040 2.030 2.060 2.020 2.080 38,000 77,520 2.0400 1.942 1.932 1.961 1.923 1.980 39,924 1.9417 0.49%
2018-10-23 0 2.030 2.020 2.070 2.030 2.120 111,000 229,070 2.0637 1.932 1.923 1.970 1.932 2.018 116,620 1.9642 -6.45%
2018-10-22 0 2.170 2.170 2.240 2.150 2.350 102,000 230,170 2.2566 2.065 2.065 2.132 2.046 2.237 107,165 2.1478 -9.58%
2018-10-19 0 2.400 2.360 2.400 2.350 2.400 57,000 136,500 2.3947 2.284 2.246 2.284 2.237 2.284 59,886 2.2793 -2.04%
2018-10-18 0 2.450 2.380 2.450 2.300 2.470 192,000 461,390 2.4031 2.332 2.265 2.332 2.189 2.351 201,722 2.2873 4.26%
2018-10-16 0 2.350 2.330 2.480 2.350 2.690 269,000 695,300 2.5848 2.237 2.218 2.360 2.237 2.560 282,620 2.4602 -9.27%
2018-10-15 0 2.590 2.580 2.600 2.250 2.750 867,000 2,237,840 2.5811 2.465 2.456 2.475 2.142 2.617 910,899 2.4567 19.91%
2018-10-12 0 2.160 2.060 2.430 2.020 2.160 34,000 71,520 2.1035 2.056 1.961 2.313 1.923 2.056 35,722 2.0022 5.37%
2018-10-11 0 2.050 2.000 2.080 1.990 2.050 160,000 320,530 2.0033 1.951 1.904 1.980 1.894 1.951 168,101 1.9068 2.50%
2018-10-10 0 2.000 1.950 2.050 2.000 2.080 32,000 66,100 2.0656 1.904 1.856 1.951 1.904 1.980 33,620 1.9661 -9.09%
2018-10-09 0 2.200 2.000 2.260 - - 0 0 - 2.094 1.904 2.151 - - 0 - 0.00%
2018-10-08 0 2.200 1.940 2.200 2.000 2.200 116,000 232,400 2.0034 2.094 1.847 2.094 1.904 2.094 121,873 1.9069 -0.45%
2018-10-05 0 2.210 2.210 2.450 2.200 2.220 154,000 340,270 2.2095 2.103 2.103 2.332 2.094 2.113 161,797 2.1031 -8.30%
2018-10-04 0 2.410 2.260 2.420 2.300 2.450 48,000 112,500 2.3438 2.294 2.151 2.303 2.189 2.332 50,430 2.2308 0.42%
2018-10-03 0 2.400 2.210 2.450 2.360 2.500 134,000 322,320 2.4054 2.284 2.103 2.332 2.246 2.380 140,785 2.2895 11.63%
2018-10-02 0 2.150 2.150 2.340 2.150 2.160 32,000 68,820 2.1506 2.046 2.046 2.227 2.046 2.056 33,620 2.0470 0.00%
2018-09-28 0 2.150 2.150 2.500 - - 0 0 - 2.046 2.046 2.380 - - 0 - 2.38%
2018-09-27 0 2.100 2.050 2.380 2.000 2.100 92,000 185,500 2.0163 1.999 1.951 2.265 1.904 1.999 96,658 1.9191 5.00%
2018-09-26 0 2.000 1.790 2.000 1.740 2.000 126,000 237,130 1.8820 1.904 1.704 1.904 1.656 1.904 132,380 1.7913 4.71%
2018-09-24 0 1.910 1.740 2.000 - - 0 0 - 1.818 1.656 1.904 - - 0 - 0.00%
2018-09-21 0 1.910 1.730 2.000 - - 0 0 - 1.818 1.647 1.904 - - 0 - 0.00%
2018-09-20 0 1.910 1.750 1.990 1.780 1.910 2,000 3,690 1.8450 1.818 1.666 1.894 1.694 1.818 2,101 1.7561 6.70%
2018-09-19 0 1.790 1.720 2.000 - - 0 0 - 1.704 1.637 1.904 - - 0 - 0.00%
2018-09-18 0 1.790 1.790 1.900 - - 0 0 - 1.704 1.704 1.808 - - 0 - 0.00%
2018-09-17 0 1.790 1.760 1.820 1.700 1.790 121,000 211,550 1.7483 1.704 1.675 1.732 1.618 1.704 127,127 1.6641 -2.72%
2018-09-14 0 1.840 1.800 1.850 - - 0 0 - 1.751 1.713 1.761 - - 0 - 0.00%
2018-09-13 0 1.840 1.840 1.990 - - 0 0 - 1.751 1.751 1.894 - - 0 - 0.00%
2018-09-12 0 1.840 1.840 1.990 1.840 1.840 42,000 77,280 1.8400 1.751 1.751 1.894 1.751 1.751 44,127 1.7513 -0.54%
2018-09-11 0 1.850 1.850 1.990 1.830 1.840 64,000 117,190 1.8311 1.761 1.761 1.894 1.742 1.751 67,241 1.7428 0.00%
2018-09-10 0 1.850 1.830 1.990 - - 0 0 - 1.761 1.742 1.894 - - 0 - 0.00%
2018-09-07 0 1.850 1.700 2.000 - - 0 0 - 1.761 1.618 1.904 - - 0 - 0.00%
2018-09-06 0 1.850 1.530 1.980 1.840 1.850 40,000 73,900 1.8475 1.761 1.456 1.885 1.751 1.761 42,025 1.7585 8.19%
2018-09-05 0 1.710 1.710 1.980 1.690 1.910 24,000 43,640 1.8183 1.628 1.628 1.885 1.609 1.818 25,215 1.7307 -10.00%
2018-09-04 0 1.900 1.660 1.990 1.900 1.900 5,000 9,500 1.9000 1.808 1.580 1.894 1.808 1.808 5,253 1.8084 0.00%
2018-09-03 0 1.900 1.690 1.990 - - 0 0 - 1.808 1.609 1.894 - - 0 - 0.00%
2018-08-31 0 1.900 1.750 1.990 - - 0 0 - 1.808 1.666 1.894 - - 0 - 0.00%
2018-08-30 0 1.900 1.720 1.990 - - 0 0 - 1.808 1.637 1.894 - - 0 - 0.00%
2018-08-29 0 1.900 1.730 1.990 - - 0 0 - 1.808 1.647 1.894 - - 0 - 0.00%
2018-08-28 0 1.900 1.780 2.000 - - 0 0 - 1.808 1.694 1.904 - - 0 - 0.00%
2018-08-27 0 1.900 1.820 2.000 1.900 1.900 10,000 19,000 1.9000 1.808 1.732 1.904 1.808 1.808 10,506 1.8084 5.56%
2018-08-24 0 1.800 1.800 1.950 - - 0 0 - 1.713 1.713 1.856 - - 0 - 3.45%
2018-08-23 0 1.740 1.740 1.950 1.700 1.700 2,000 3,400 1.7000 1.656 1.656 1.856 1.618 1.618 2,101 1.6181 -2.25%
2018-08-22 0 1.780 1.780 2.050 1.700 2.010 170,000 340,300 2.0018 1.694 1.694 1.951 1.618 1.913 178,608 1.9053 -11.00%
2018-08-21 0 2.000 1.830 2.090 1.800 2.000 2,000 3,800 1.9000 1.904 1.742 1.989 1.713 1.904 2,101 1.8084 0.00%
2018-08-20 0 2.000 2.000 2.100 2.000 2.000 218,000 436,000 2.0000 1.904 1.904 1.999 1.904 1.904 229,038 1.9036 -11.11%
2018-08-17 0 2.250 - 2.440 - - 0 0 - 2.142 - 2.322 - - 0 - 0.00%
2018-08-16 0 2.250 2.000 2.250 - - 0 0 - 2.142 1.904 2.142 - - 0 - 0.00%
2018-08-15 0 2.250 2.100 2.580 - - 0 0 - 2.142 1.999 2.456 - - 0 - 0.00%
2018-08-14 0 2.250 2.000 2.250 - - 0 0 - 2.142 1.904 2.142 - - 0 - 0.00%
2018-08-13 0 2.250 2.250 2.650 2.250 2.260 41,000 92,360 2.2527 2.142 2.142 2.522 2.142 2.151 43,076 2.1441 -6.25%
2018-08-10 0 2.400 2.280 2.590 - - 0 0 - 2.284 2.170 2.465 - - 0 - 0.00%
2018-08-09 0 2.400 2.400 2.550 2.250 2.250 20,000 45,000 2.2500 2.284 2.284 2.427 2.142 2.142 21,013 2.1416 -5.88%
2018-08-08 0 2.550 2.250 2.930 - - 0 0 - 2.427 2.142 2.789 - - 0 - 0.00%
2018-08-07 0 2.550 2.250 2.930 - - 0 0 - 2.427 2.142 2.789 - - 0 - 0.00%
2018-08-06 0 2.550 2.550 2.900 2.550 2.570 21,000 53,730 2.5586 2.427 2.427 2.760 2.427 2.446 22,063 2.4353 0.00%
2018-08-03 0 2.550 1.900 2.820 2.550 2.560 30,000 76,540 2.5513 2.427 1.808 2.684 2.427 2.437 31,519 2.4284 3.66%
2018-08-02 0 2.460 2.450 - 2.130 2.460 132,000 299,410 2.2683 2.341 2.332 - 2.027 2.341 138,684 2.1589 17.14%
2018-08-01 0 2.100 2.000 2.130 2.020 2.120 93,000 195,460 2.1017 1.999 1.904 2.027 1.923 2.018 97,709 2.0004 7.69%
2018-07-31 0 1.950 1.950 2.030 1.900 1.900 29,000 55,100 1.9000 1.856 1.856 1.932 1.808 1.808 30,468 1.8084 -3.47%
2018-07-30 0 2.020 1.350 2.030 - - 0 0 - 1.923 1.285 1.932 - - 0 - 0.00%
2018-07-27 0 2.020 1.710 2.030 - - 0 0 - 1.923 1.628 1.932 - - 0 - 0.00%
2018-07-26 0 2.020 1.660 2.030 - - 0 0 - 1.923 1.580 1.932 - - 0 - 0.00%
2018-07-25 0 2.020 1.660 2.020 - - 0 0 - 1.923 1.580 1.923 - - 0 - 0.00%
2018-07-24 0 2.020 1.680 2.020 - - 0 0 - 1.923 1.599 1.923 - - 0 - 0.00%
2018-07-23 0 2.020 1.660 2.020 2.010 2.020 26,000 52,440 2.0169 1.923 1.580 1.923 1.913 1.923 27,316 1.9197 1.00%
2018-07-20 0 2.000 1.660 2.100 - - 0 0 - 1.904 1.580 1.999 - - 0 - 0.00%
2018-07-19 0 2.000 1.660 2.100 - - 0 0 - 1.904 1.580 1.999 - - 0 - 0.00%
2018-07-18 0 2.000 1.660 2.100 - - 0 0 - 1.904 1.580 1.999 - - 0 - 0.00%
2018-07-17 0 2.000 1.660 2.070 - - 0 0 - 1.904 1.580 1.970 - - 0 - 0.00%
2018-07-16 0 2.000 1.660 2.000 - - 0 0 - 1.904 1.580 1.904 - - 0 - 0.00%
2018-07-13 0 2.000 - 2.410 - - 0 0 - 1.904 - 2.294 - - 0 - 0.00%
2018-07-12 0 2.000 1.660 2.410 - - 0 0 - 1.904 1.580 2.294 - - 0 - 0.00%
2018-07-11 0 2.000 1.660 2.390 - - 0 0 - 1.904 1.580 2.275 - - 0 - 0.00%
2018-07-10 0 2.000 1.660 2.410 - - 0 0 - 1.904 1.580 2.294 - - 0 - 0.00%
2018-07-09 0 2.000 1.660 2.400 1.990 2.000 29,000 57,780 1.9924 1.904 1.580 2.284 1.894 1.904 30,468 1.8964 0.50%
2018-07-06 0 1.990 1.660 2.300 - - 0 0 - 1.894 1.580 2.189 - - 0 - 0.00%
2018-07-05 0 1.990 1.760 2.000 1.670 1.990 54,000 97,610 1.8076 1.894 1.675 1.904 1.590 1.894 56,734 1.7205 -0.50%
2018-07-04 0 2.000 2.000 2.160 2.000 2.000 10,000 20,000 2.0000 1.904 1.904 2.056 1.904 1.904 10,506 1.9036 -2.91%
2018-07-03 0 2.060 2.050 2.240 2.060 2.100 17,000 35,460 2.0859 1.961 1.951 2.132 1.961 1.999 17,861 1.9854 -6.36%
2018-06-29 0 2.200 2.010 2.290 - - 0 0 - 2.094 1.913 2.180 - - 0 - 0.00%
2018-06-28 0 2.200 2.200 2.520 2.200 2.200 10,000 22,000 2.2000 2.094 2.094 2.399 2.094 2.094 10,506 2.0940 -0.90%
2018-06-27 0 2.220 1.900 2.600 - - 0 0 - 2.113 1.808 2.475 - - 0 - 0.00%
2018-06-26 0 2.220 2.200 2.700 2.220 2.220 15,000 33,300 2.2200 2.113 2.094 2.570 2.113 2.113 15,759 2.1130 -2.63%
2018-06-25 0 2.280 2.280 2.430 2.270 2.300 35,000 80,050 2.2871 2.170 2.170 2.313 2.161 2.189 36,772 2.1769 -7.32%
2018-06-22 0 2.460 2.310 2.470 2.300 2.460 61,000 140,650 2.3057 2.341 2.199 2.351 2.189 2.341 64,089 2.1946 6.03%
2018-06-21 0 2.320 2.300 2.380 2.320 2.320 10,000 23,200 2.3200 2.208 2.189 2.265 2.208 2.208 10,506 2.2082 -2.93%
2018-06-20 0 2.390 2.310 2.390 2.390 2.390 10,000 23,900 2.3900 2.275 2.199 2.275 2.275 2.275 10,506 2.2748 3.91%
2018-06-19 0 2.300 2.300 2.390 2.300 2.320 31,000 71,410 2.3035 2.189 2.189 2.275 2.189 2.208 32,570 2.1925 -3.36%
2018-06-15 0 2.380 2.380 2.490 2.290 2.380 64,000 147,660 2.3072 2.265 2.265 2.370 2.180 2.265 67,241 2.1960 -4.42%
2018-06-14 0 2.490 2.350 2.490 2.490 2.490 18,000 44,820 2.4900 2.370 2.237 2.370 2.370 2.370 18,911 2.3700 -0.40%
2018-06-13 0 2.500 2.320 2.500 2.400 2.500 38,000 93,200 2.4526 2.380 2.208 2.380 2.284 2.380 39,924 2.3344 4.17%
2018-06-12 0 2.400 2.200 2.450 2.400 2.400 73,000 175,200 2.4000 2.284 2.094 2.332 2.284 2.284 76,696 2.2843 -2.04%
2018-06-11 0 2.450 2.200 2.550 - - 0 0 - 2.332 2.094 2.427 - - 0 - 0.00%
2018-06-08 0 2.450 2.100 2.500 - - 0 0 - 2.332 1.999 2.380 - - 0 - 0.00%
2018-06-07 0 2.450 2.020 2.620 - - 0 0 - 2.332 1.923 2.494 - - 0 - 0.00%
2018-06-06 0 2.450 2.010 2.500 2.450 2.450 5,000 12,250 2.4500 2.332 1.913 2.380 2.332 2.332 5,253 2.3319 0.82%
2018-06-05 0 2.430 2.000 2.500 2.430 2.430 10,000 24,300 2.4300 2.313 1.904 2.380 2.313 2.313 10,506 2.3129 0.00%
2018-06-04 0 2.430 2.100 2.430 - - 0 0 - 2.313 1.999 2.313 - - 0 - 0.00%
2018-06-01 0 2.430 2.200 2.450 2.400 2.430 20,000 48,300 2.4150 2.313 2.094 2.332 2.284 2.313 21,013 2.2986 1.25%
2018-05-31 0 2.400 2.100 2.630 - - 0 0 - 2.284 1.999 2.503 - - 0 - 0.00%
2018-05-30 0 2.400 2.180 2.630 2.390 2.400 12,000 28,770 2.3975 2.284 2.075 2.503 2.275 2.284 12,608 2.2820 -1.23%
2018-05-29 0 2.430 2.210 2.630 - - 0 0 - 2.313 2.103 2.503 - - 0 - 0.00%
2018-05-28 0 2.430 2.200 2.690 2.430 2.440 13,000 31,620 2.4323 2.313 2.094 2.560 2.313 2.322 13,658 2.3151 -2.41%
2018-05-25 0 2.490 2.150 2.560 - - 0 0 - 2.370 2.046 2.437 - - 0 - 0.00%
2018-05-24 0 2.490 2.200 2.490 - - 0 0 - 2.370 2.094 2.370 - - 0 - 0.00%
2018-05-23 0 2.490 2.200 2.490 2.410 2.490 40,000 96,990 2.4248 2.370 2.094 2.370 2.294 2.370 42,025 2.3079 0.40%
2018-05-21 0 2.480 2.200 2.600 2.480 2.490 25,000 62,150 2.4860 2.360 2.094 2.475 2.360 2.370 26,266 2.3662 -0.40%
2018-05-18 0 2.490 2.200 2.600 - - 0 0 - 2.370 2.094 2.475 - - 0 - 0.00%
2018-05-17 0 2.490 2.220 2.500 2.490 2.500 37,000 92,200 2.4919 2.370 2.113 2.380 2.370 2.380 38,873 2.3718 1.63%
2018-05-16 0 2.450 2.200 2.750 - - 0 0 - 2.332 2.094 2.617 - - 0 - 0.00%
2018-05-15 0 2.450 2.200 2.470 - - 0 0 - 2.332 2.094 2.351 - - 0 - 0.00%
2018-05-14 0 2.450 2.200 2.600 - - 0 0 - 2.332 2.094 2.475 - - 0 - 0.00%
2018-05-11 0 2.450 2.100 2.750 - - 0 0 - 2.332 1.999 2.617 - - 0 - 0.00%
2018-05-10 0 2.450 2.350 2.580 2.450 2.450 10,000 24,500 2.4500 2.332 2.237 2.456 2.332 2.332 10,506 2.3319 -5.77%
2018-05-09 0 2.600 2.200 2.600 2.600 2.600 7,000 18,200 2.6000 2.475 2.094 2.475 2.475 2.475 7,354 2.4747 6.12%
2018-05-08 0 2.450 2.200 2.800 2.450 2.450 20,000 49,000 2.4500 2.332 2.094 2.665 2.332 2.332 21,013 2.3319 0.00%
2018-05-07 0 2.450 2.200 2.790 - - 0 0 - 2.332 2.094 2.656 - - 0 - 0.00%
2018-05-04 0 2.450 2.200 2.800 - - 0 0 - 2.332 2.094 2.665 - - 0 - 0.00%
2018-05-03 0 2.450 2.200 2.810 - - 0 0 - 2.332 2.094 2.675 - - 0 - 0.00%
2018-05-02 0 2.450 2.200 2.810 - - 0 0 - 2.332 2.094 2.675 - - 0 - 0.00%
2018-04-30 0 2.450 2.200 2.810 - - 0 0 - 2.332 2.094 2.675 - - 0 - 0.00%
2018-04-27 0 2.450 2.200 2.810 - - 0 0 - 2.332 2.094 2.675 - - 0 - 0.00%
2018-04-26 0 2.450 2.450 2.810 - - 0 0 - 2.332 2.332 2.675 - - 0 - 0.00%
2018-04-25 0 2.450 2.450 2.810 - - 3,000 6,900 2.3000 2.332 2.332 2.675 - - 3,152 2.1892 0.00%
2018-04-24 0 2.450 2.450 2.500 2.300 2.500 1,028,000 2,515,500 2.4470 2.332 2.332 2.380 2.189 2.380 1,080,051 2.3291 2.08%
2018-04-23 0 2.400 2.400 2.500 2.400 2.520 94,000 228,160 2.4272 2.284 2.284 2.380 2.284 2.399 98,759 2.3103 -1.64%
2018-04-20 0 2.440 2.310 2.640 2.440 2.750 33,000 82,840 2.5103 2.322 2.199 2.513 2.322 2.617 34,671 2.3893 -15.57%
2018-04-19 0 2.890 2.450 2.890 2.490 2.970 34,000 85,760 2.5224 2.751 2.332 2.751 2.370 2.827 35,722 2.4008 11.15%
2018-04-18 0 2.600 2.500 2.600 2.600 2.760 104,000 277,740 2.6706 2.475 2.380 2.475 2.475 2.627 109,266 2.5419 -6.81%
2018-04-17 0 2.790 2.260 2.800 2.790 2.790 1,000 2,790 2.7900 2.656 2.151 2.665 2.656 2.656 1,051 2.6555 -0.36%
2018-04-16 0 2.800 2.250 2.800 - - 0 0 - 2.665 2.142 2.665 - - 0 - 0.00%
2018-04-13 0 2.800 2.250 2.940 - - 0 0 - 2.665 2.142 2.798 - - 0 - 0.00%
2018-04-12 0 2.800 2.310 2.800 - - 0 0 - 2.665 2.199 2.665 - - 0 - -2.78%
2018-04-11 0 2.880 2.310 2.970 - - 0 0 - 2.741 2.199 2.827 - - 0 - 0.00%
2018-04-10 0 2.880 2.320 2.880 - - 0 0 - 2.741 2.208 2.741 - - 0 - -0.35%
2018-04-09 0 2.890 2.380 2.890 - - 0 0 - 2.751 2.265 2.751 - - 0 - -2.69%
2018-04-06 0 2.970 2.400 2.980 2.970 2.970 1,000 2,970 2.9700 2.827 2.284 2.836 2.827 2.827 1,051 2.8269 6.07%
2018-04-04 0 2.800 2.380 2.800 - - 0 0 - 2.665 2.265 2.665 - - 0 - 0.00%
2018-04-03 0 2.800 2.380 2.980 - - 0 0 - 2.665 2.265 2.836 - - 0 - 0.00%
2018-03-29 0 2.800 2.380 2.800 - - 0 0 - 2.665 2.265 2.665 - - 0 - 0.00%
2018-03-28 0 2.800 2.380 2.800 - - 0 0 - 2.665 2.265 2.665 - - 0 - 0.00%
2018-03-27 0 2.800 2.380 2.800 - - 0 0 - 2.665 2.265 2.665 - - 0 - 0.00%
2018-03-26 0 2.800 2.500 2.800 2.800 2.800 2,000 5,600 2.8000 2.665 2.380 2.665 2.665 2.665 2,101 2.6651 -2.78%
2018-03-23 0 2.880 2.500 2.880 - - 0 0 - 2.741 2.380 2.741 - - 0 - -1.71%
2018-03-22 0 2.930 2.490 2.930 - - 0 0 - 2.789 2.370 2.789 - - 0 - 0.00%
2018-03-21 0 2.930 2.490 2.990 2.930 2.930 1,000 2,930 2.9300 2.789 2.370 2.846 2.789 2.789 1,051 2.7888 7.33%
2018-03-20 0 2.730 2.490 2.780 - - 0 0 - 2.598 2.370 2.646 - - 0 - 0.00%
2018-03-19 0 2.730 2.600 2.620 2.600 3.040 13,000 35,210 2.7085 2.598 2.475 2.494 2.475 2.893 13,658 2.5779 -2.50%
2018-03-16 0 2.800 2.800 2.920 2.640 2.650 24,000 63,540 2.6475 2.665 2.665 2.779 2.513 2.522 25,215 2.5199 6.46%
2018-03-15 0 2.630 2.630 2.650 2.490 2.650 88,000 220,850 2.5097 2.503 2.503 2.522 2.370 2.522 92,456 2.3887 3.14%
2018-03-14 0 2.550 2.200 2.550 2.550 2.550 7,000 17,850 2.5500 2.427 2.094 2.427 2.427 2.427 7,354 2.4271 0.00%
2018-03-13 0 2.550 2.370 2.650 2.550 2.650 155,000 395,800 2.5535 2.427 2.256 2.522 2.427 2.522 162,848 2.4305 -3.77%
2018-03-12 0 2.650 2.200 2.650 - - 0 0 - 2.522 2.094 2.522 - - 0 - 0.00%
2018-03-09 0 2.650 2.220 2.650 2.650 2.700 41,000 110,550 2.6963 2.522 2.113 2.522 2.522 2.570 43,076 2.5664 0.38%
2018-03-08 0 2.640 2.200 2.640 - - 0 0 - 2.513 2.094 2.513 - - 0 - 0.00%
2018-03-07 0 2.640 2.200 2.640 - - 0 0 - 2.513 2.094 2.513 - - 0 - 0.00%
2018-03-06 0 2.640 2.130 2.650 - - 0 0 - 2.513 2.027 2.522 - - 0 - 0.00%
2018-03-05 0 2.640 2.200 2.650 - - 0 0 - 2.513 2.094 2.522 - - 0 - 0.00%
2018-03-02 0 2.640 2.200 2.650 - - 0 0 - 2.513 2.094 2.522 - - 0 - 0.00%
2018-03-01 0 2.640 2.140 2.640 - - 0 0 - 2.513 2.037 2.513 - - 0 - -0.38%
2018-02-28 0 2.650 2.160 2.650 - - 0 0 - 2.522 2.056 2.522 - - 0 - 0.00%
2018-02-27 0 2.650 2.200 2.650 - - 0 0 - 2.522 2.094 2.522 - - 0 - 0.00%
2018-02-26 0 2.650 2.200 2.650 - - 0 0 - 2.522 2.094 2.522 - - 0 - -1.12%
2018-02-23 0 2.680 2.680 2.690 - - 0 0 - 2.551 2.551 2.560 - - 0 - 1.52%
2018-02-22 0 2.640 2.200 2.640 2.700 2.700 1,000 2,700 2.7000 2.513 2.094 2.513 2.570 2.570 1,051 2.5699 1.54%
2018-02-21 0 2.600 2.200 2.650 2.600 2.600 3,000 7,800 2.6000 2.475 2.094 2.522 2.475 2.475 3,152 2.4747 -1.89%
2018-02-20 0 2.650 2.220 2.650 - - 0 0 - 2.522 2.113 2.522 - - 0 - 0.00%
2018-02-15 0 2.650 2.210 2.650 - - 0 0 - 2.522 2.103 2.522 - - 0 - 0.00%
2018-02-14 0 2.650 2.400 2.650 2.670 2.700 2,000 5,370 2.6850 2.522 2.284 2.522 2.541 2.570 2,101 2.5556 6.00%
2018-02-13 0 2.500 2.370 2.500 2.350 2.500 18,000 44,850 2.4917 2.380 2.256 2.380 2.237 2.380 18,911 2.3716 0.00%
2018-02-12 0 2.500 2.300 2.500 - - 0 0 - 2.380 2.189 2.380 - - 0 - 0.00%
2018-02-09 0 2.500 2.400 2.500 2.000 2.500 12,000 29,000 2.4167 2.380 2.284 2.380 1.904 2.380 12,608 2.3002 -1.96%
2018-02-08 0 2.550 2.260 2.550 2.540 2.550 51,000 130,040 2.5498 2.427 2.151 2.427 2.418 2.427 53,582 2.4269 -0.78%
2018-02-07 0 2.570 2.570 2.580 2.540 2.560 62,000 158,090 2.5498 2.446 2.446 2.456 2.418 2.437 65,139 2.4270 -0.77%
2018-02-06 0 2.590 2.590 2.600 2.550 2.950 292,000 773,560 2.6492 2.465 2.465 2.475 2.427 2.808 306,785 2.5215 -13.67%
2018-02-05 0 3.000 2.720 3.000 2.990 3.000 7,000 20,960 2.9943 2.855 2.589 2.855 2.846 2.855 7,354 2.8500 1.01%
2018-02-02 0 2.970 2.970 3.000 - - 0 0 - 2.827 2.827 2.855 - - 0 - 0.68%
2018-02-01 0 2.950 2.970 3.000 - - 0 0 - 2.808 2.827 2.855 - - 0 - 0.00%
2018-01-31 0 2.950 2.950 3.000 2.900 2.900 1,000 2,900 2.9000 2.808 2.808 2.855 2.760 2.760 1,051 2.7602 1.72%
2018-01-30 0 2.900 2.700 3.000 2.900 2.900 1,000 2,900 2.9000 2.760 2.570 2.855 2.760 2.760 1,051 2.7602 0.00%
2018-01-29 0 2.900 2.900 3.040 - - 0 0 - 2.760 2.760 2.893 - - 0 - 0.69%
2018-01-26 0 2.880 2.850 2.990 2.850 3.000 172,000 495,090 2.8784 2.741 2.713 2.846 2.713 2.855 180,709 2.7397 -4.00%
2018-01-25 0 3.000 2.810 3.000 2.990 3.000 112,000 335,750 2.9978 2.855 2.675 2.855 2.846 2.855 117,671 2.8533 0.00%
2018-01-24 0 3.000 2.900 3.030 2.900 3.390 176,000 542,380 3.0817 2.855 2.760 2.884 2.760 3.227 184,911 2.9332 -11.76%
2018-01-23 0 3.400 3.100 3.400 - - 0 0 - 3.236 2.951 3.236 - - 0 - 0.00%
2018-01-22 0 3.400 3.160 3.400 3.400 3.400 7,000 23,800 3.4000 3.236 3.008 3.236 3.236 3.236 7,354 3.2361 0.00%
2018-01-19 0 3.400 3.100 3.400 - - 0 0 - 3.236 2.951 3.236 - - 0 - 0.00%
2018-01-18 0 3.400 3.100 3.400 - - 0 0 - 3.236 2.951 3.236 - - 0 - 0.00%
2018-01-17 0 3.400 3.100 3.400 3.350 3.400 5,000 16,900 3.3800 3.236 2.951 3.236 3.189 3.236 5,253 3.2171 0.00%
2018-01-16 0 3.400 3.290 3.400 3.390 3.400 49,000 166,340 3.3947 3.236 3.131 3.236 3.227 3.236 51,481 3.2311 -2.58%
2018-01-15 0 3.490 3.250 3.500 3.490 3.490 10,000 34,900 3.4900 3.322 3.093 3.331 3.322 3.322 10,506 3.3218 1.16%
2018-01-12 0 3.450 3.350 3.450 3.400 3.500 177,000 609,900 3.4458 3.284 3.189 3.284 3.236 3.331 185,962 3.2797 -1.43%
2018-01-11 0 3.500 3.500 3.670 - - 0 0 - 3.331 3.331 3.493 - - 0 - 0.86%
2018-01-10 0 3.470 3.350 3.600 3.390 3.710 102,000 364,300 3.5716 3.303 3.189 3.427 3.227 3.531 107,165 3.3994 -6.22%
2018-01-09 0 3.700 3.630 3.850 3.700 3.710 75,000 277,810 3.7041 3.522 3.455 3.664 3.522 3.531 78,797 3.5256 -0.54%
2018-01-08 0 3.720 3.330 4.270 3.720 3.720 1,000 3,720 3.7200 3.541 3.170 4.064 3.541 3.541 1,051 3.5407 0.00%
2018-01-05 0 3.720 3.720 4.000 3.110 3.720 19,000 63,110 3.3216 3.541 3.541 3.807 2.960 3.541 19,962 3.1615 -2.36%
2018-01-04 0 3.810 3.800 3.860 3.710 4.000 189,000 714,990 3.7830 3.626 3.617 3.674 3.531 3.807 198,570 3.6007 -4.75%
2018-01-03 0 4.000 3.500 4.070 - - 0 0 - 3.807 3.331 3.874 - - 0 - 0.00%
2018-01-02 0 4.000 3.800 4.000 4.000 4.000 2,035,000 8,140,000 4.0000 3.807 3.617 3.807 3.807 3.807 2,138,038 3.8072 0.00%
2017-12-29 0 4.000 3.200 4.000 - - 0 0 - 3.807 3.046 3.807 - - 0 - 0.00%
2017-12-28 0 4.000 3.570 4.000 4.000 4.000 5,000 20,000 4.0000 3.807 3.398 3.807 3.807 3.807 5,253 3.8072 0.00%
2017-12-27 0 4.000 3.550 4.000 3.990 4.000 25,000 99,800 3.9920 3.807 3.379 3.807 3.798 3.807 26,266 3.7996 -2.44%
2017-12-22 0 4.100 3.280 4.100 - - 0 0 - 3.902 3.122 3.902 - - 0 - 0.00%
2017-12-21 0 4.100 3.900 4.100 4.100 4.100 4,000 16,400 4.1000 3.902 3.712 3.902 3.902 3.902 4,203 3.9024 0.00%
2017-12-20 0 4.100 3.900 4.100 4.100 4.100 3,000 12,300 4.1000 3.902 3.712 3.902 3.902 3.902 3,152 3.9024 -1.44%
2017-12-19 0 4.160 3.340 4.680 - - 0 0 - 3.960 3.179 4.454 - - 0 - 0.00%
2017-12-18 0 4.160 3.900 4.200 - - 0 0 - 3.960 3.712 3.998 - - 0 - 0.00%
2017-12-15 0 4.160 3.900 4.200 - - 0 0 - 3.960 3.712 3.998 - - 0 - 0.00%
2017-12-14 0 4.160 3.900 4.170 4.150 4.200 62,000 258,790 4.1740 3.960 3.712 3.969 3.950 3.998 65,139 3.9729 -0.95%
2017-12-13 0 4.200 3.850 4.200 4.200 4.200 6,000 25,200 4.2000 3.998 3.664 3.998 3.998 3.998 6,304 3.9976 0.00%
2017-12-12 0 4.200 3.980 4.200 4.200 4.200 4,000 16,800 4.2000 3.998 3.788 3.998 3.998 3.998 4,203 3.9976 -4.11%
2017-12-11 0 4.380 3.330 4.380 - - 0 0 - 4.169 3.170 4.169 - - 0 - 0.00%
2017-12-08 0 4.380 4.380 4.450 4.380 4.680 35,000 157,960 4.5131 4.169 4.169 4.236 4.169 4.454 36,772 4.2956 0.00%
2017-12-07 0 4.380 3.900 4.430 - - 0 0 - 4.169 3.712 4.217 - - 0 - 0.00%
2017-12-06 0 4.380 3.920 4.400 - - 0 0 - 4.169 3.731 4.188 - - 0 - 0.00%
2017-12-05 0 4.380 4.010 4.390 - - 0 0 - 4.169 3.817 4.178 - - 0 - 0.00%
2017-12-04 0 4.380 4.380 4.400 4.340 4.370 66,000 287,630 4.3580 4.169 4.169 4.188 4.131 4.159 69,342 4.1480 0.00%
2017-12-01 0 4.380 4.190 4.380 4.370 4.380 102,000 446,520 4.3776 4.169 3.988 4.169 4.159 4.169 107,165 4.1667 -0.23%
2017-11-30 0 4.390 4.200 4.390 3.950 4.510 267,000 1,191,610 4.4630 4.178 3.998 4.178 3.760 4.293 280,519 4.2479 -2.44%
2017-11-29 0 4.500 4.200 4.830 4.000 4.500 99,000 412,170 4.1633 4.283 3.998 4.597 3.807 4.283 104,013 3.9627 -4.26%
2017-11-28 0 4.700 3.680 4.750 - - 0 0 - 4.473 3.503 4.521 - - 0 - 0.00%
2017-11-27 0 4.700 4.700 4.900 4.700 4.700 3,000 14,100 4.7000 4.473 4.473 4.664 4.473 4.473 3,152 4.4735 0.00%
2017-11-24 0 4.700 4.700 4.800 4.700 4.700 10,000 47,000 4.7000 4.473 4.473 4.569 4.473 4.473 10,506 4.4735 0.00%
2017-11-23 0 4.700 4.700 4.930 4.600 4.710 51,000 238,720 4.6808 4.473 4.473 4.692 4.378 4.483 53,582 4.4552 0.21%
2017-11-22 0 4.690 4.060 4.690 - - 0 0 - 4.464 3.864 4.464 - - 0 - 0.00%
2017-11-21 0 4.690 4.500 4.700 - - 0 0 - 4.464 4.283 4.473 - - 0 - 0.00%
2017-11-20 0 4.690 4.690 4.700 4.680 4.690 49,000 229,600 4.6857 4.464 4.464 4.473 4.454 4.464 51,481 4.4599 -0.21%
2017-11-17 0 4.700 4.470 4.700 4.670 4.700 46,000 216,030 4.6963 4.473 4.255 4.473 4.445 4.473 48,329 4.4700 0.00%
2017-11-16 0 4.700 4.050 4.700 4.700 4.710 30,000 141,100 4.7033 4.473 3.855 4.473 4.473 4.483 31,519 4.4767 0.00%
2017-11-15 0 4.700 4.050 4.700 - - 0 0 - 4.473 3.855 4.473 - - 0 - 0.00%
2017-11-14 0 4.700 4.520 4.700 - - 0 0 - 4.473 4.302 4.473 - - 0 - -2.08%
2017-11-13 0 4.800 4.560 4.800 - - 0 0 - 4.569 4.340 4.569 - - 0 - -2.04%
2017-11-10 0 4.900 4.200 4.900 - - 5,000 24,500 4.9000 4.664 3.998 4.664 - - 5,253 4.6639 0.00%
2017-11-09 0 4.900 4.540 4.950 4.700 4.900 29,000 137,300 4.7345 4.664 4.321 4.711 4.473 4.664 30,468 4.5063 2.08%
2017-11-08 0 4.800 4.660 4.900 4.800 4.800 10,000 48,000 4.8000 4.569 4.435 4.664 4.569 4.569 10,506 4.5687 -3.03%
2017-11-07 0 4.950 4.590 4.950 4.980 4.980 1,000 4,980 4.9800 4.711 4.369 4.711 4.740 4.740 1,051 4.7400 1.02%
2017-11-06 0 4.900 4.050 4.900 4.900 4.900 20,000 98,000 4.9000 4.664 3.855 4.664 4.664 4.664 21,013 4.6639 4.26%
2017-11-03 0 4.700 4.050 4.700 - - 0 0 - 4.473 3.855 4.473 - - 0 - 0.00%
2017-11-02 0 4.700 4.090 4.900 - - 0 0 - 4.473 3.893 4.664 - - 0 - 0.00%
2017-11-01 0 4.700 4.900 4.980 - - 0 0 - 4.473 4.664 4.740 - - 0 - 0.00%
2017-10-31 0 4.700 4.420 5.000 4.700 4.700 1,000 4,700 4.7000 4.473 4.207 4.759 4.473 4.473 1,051 4.4735 -4.08%
2017-10-30 0 4.900 4.200 4.900 - - 0 0 - 4.664 3.998 4.664 - - 0 - -1.61%
2017-10-27 0 4.980 4.260 5.000 - - 0 0 - 4.740 4.055 4.759 - - 0 - 0.00%
2017-10-26 0 4.980 4.750 4.980 4.890 5.000 54,000 268,080 4.9644 4.740 4.521 4.740 4.654 4.759 56,734 4.7252 4.84%
2017-10-25 0 4.750 4.750 4.990 - - 0 0 - 4.521 4.521 4.750 - - 0 - 0.64%
2017-10-24 0 4.720 4.720 5.000 4.720 4.720 4,000 18,880 4.7200 4.493 4.493 4.759 4.493 4.493 4,203 4.4925 -1.46%
2017-10-23 0 4.790 4.430 4.800 4.420 4.790 8,000 36,840 4.6050 4.559 4.217 4.569 4.207 4.559 8,405 4.3831 0.42%
2017-10-20 0 4.770 4.760 5.000 4.750 4.770 11,000 52,450 4.7682 4.540 4.531 4.759 4.521 4.540 11,557 4.5384 -3.44%
2017-10-19 0 4.940 4.850 4.940 - - 0 0 - 4.702 4.616 4.702 - - 0 - -0.20%
2017-10-18 0 4.950 4.410 4.950 4.950 5.050 13,000 64,790 4.9838 4.711 4.197 4.711 4.711 4.807 13,658 4.7437 1.02%
2017-10-17 0 4.900 4.600 4.900 4.740 4.900 10,000 48,200 4.8200 4.664 4.378 4.664 4.512 4.664 10,506 4.5877 3.38%
2017-10-16 0 4.740 4.620 4.850 4.320 4.800 44,000 199,200 4.5273 4.512 4.397 4.616 4.112 4.569 46,228 4.3091 9.72%
2017-10-13 0 4.320 4.140 4.670 - - 0 0 - 4.112 3.940 4.445 - - 0 - 0.00%
2017-10-12 0 4.320 4.140 4.330 4.140 4.330 31,000 132,980 4.2897 4.112 3.940 4.121 3.940 4.121 32,570 4.0829 10.77%
2017-10-11 0 3.900 3.900 3.980 3.900 4.180 61,000 244,390 4.0064 3.712 3.712 3.788 3.712 3.979 64,089 3.8133 -6.92%
2017-10-10 0 4.190 4.020 4.300 - - 0 0 - 3.988 3.826 4.093 - - 0 - 0.00%
2017-10-09 0 4.190 4.030 4.320 4.190 4.190 2,000 8,380 4.1900 3.988 3.836 4.112 3.988 3.988 2,101 3.9881 -4.34%
2017-10-06 0 4.380 4.240 4.410 - - 0 0 - 4.169 4.036 4.197 - - 0 - 0.00%
2017-10-04 0 4.380 4.240 4.380 4.380 4.460 7,000 31,000 4.4286 4.169 4.036 4.169 4.169 4.245 7,354 4.2151 1.39%
2017-10-03 0 4.320 4.320 4.660 4.280 4.480 21,000 92,250 4.3929 4.112 4.112 4.435 4.074 4.264 22,063 4.1812 -11.84%
2017-09-29 0 4.900 4.250 4.910 4.900 4.900 1,000 4,900 4.9000 4.664 4.045 4.673 4.664 4.664 1,051 4.6639 11.36%
2017-09-28 0 4.400 4.400 4.500 4.200 4.470 63,002 273,609 4.3429 4.188 4.188 4.283 3.998 4.255 66,192 4.1336 -1.35%
2017-09-27 0 4.460 4.290 4.830 4.460 4.460 1,000 4,460 4.4600 4.245 4.083 4.597 4.245 4.245 1,051 4.2451 -4.29%
2017-09-26 0 4.660 4.460 4.690 - - 0 0 - 4.435 4.245 4.464 - - 0 - 0.00%
2017-09-25 0 4.660 4.400 4.670 4.660 4.660 1,000 4,660 4.6600 4.435 4.188 4.445 4.435 4.435 1,051 4.4354 -0.85%
2017-09-22 0 4.700 4.420 4.890 - - 0 0 - 4.473 4.207 4.654 - - 0 - 0.00%
2017-09-21 0 4.700 4.500 4.930 4.700 4.700 1,000 4,700 4.7000 4.473 4.283 4.692 4.473 4.473 1,051 4.4735 0.00%
2017-09-20 0 4.700 4.700 4.960 4.700 4.710 27,000 127,080 4.7067 4.473 4.473 4.721 4.473 4.483 28,367 4.4798 -5.05%
2017-09-19 0 4.950 4.650 4.950 4.670 4.990 213,000 1,037,830 4.8724 4.711 4.426 4.711 4.445 4.750 223,785 4.6376 7.14%
2017-09-18 0 4.620 4.320 4.970 4.470 4.630 15,000 67,910 4.5273 4.397 4.112 4.730 4.255 4.407 15,759 4.3091 -3.75%
2017-09-15 0 4.800 4.300 4.990 - - 0 0 - 4.569 4.093 4.750 - - 0 - 0.00%
2017-09-14 0 4.800 4.650 5.080 4.800 4.800 10,000 48,000 4.8000 4.569 4.426 4.835 4.569 4.569 10,506 4.5687 -0.21%
2017-09-13 0 4.810 4.800 5.040 4.790 4.810 26,000 124,740 4.7977 4.578 4.569 4.797 4.559 4.578 27,316 4.5665 0.21%
2017-09-12 0 4.800 4.600 4.820 4.800 4.800 4,000 19,200 4.8000 4.569 4.378 4.588 4.569 4.569 4,203 4.5687 -0.41%
2017-09-11 0 4.820 4.570 5.000 - - 0 0 - 4.588 4.350 4.759 - - 0 - 0.00%
2017-09-08 0 4.820 4.340 4.820 4.820 4.830 40,000 192,810 4.8203 4.588 4.131 4.588 4.588 4.597 42,025 4.5879 0.00%
2017-09-07 0 4.820 4.700 4.830 4.820 4.820 1,000 4,820 4.8200 4.588 4.473 4.597 4.588 4.588 1,051 4.5877 -0.21%
2017-09-06 0 4.830 4.830 5.050 4.730 5.060 44,000 211,670 4.8107 4.597 4.597 4.807 4.502 4.816 46,228 4.5788 2.77%
2017-09-05 0 4.700 4.700 5.070 4.510 4.510 10,000 45,100 4.5100 4.473 4.473 4.826 4.293 4.293 10,506 4.2927 -7.84%
2017-09-04 0 5.100 4.680 5.100 - - 0 0 - 4.854 4.454 4.854 - - 0 - -2.11%
2017-09-01 0 5.210 4.850 5.210 5.220 5.230 39,000 203,880 5.2277 4.959 4.616 4.959 4.968 4.978 40,975 4.9758 2.16%
2017-08-31 0 5.100 4.510 5.150 - - 0 0 - 4.854 4.293 4.902 - - 0 - 0.00%
2017-08-30 0 5.100 4.800 5.100 - - 0 0 - 4.854 4.569 4.854 - - 0 - 0.00%
2017-08-29 0 5.100 5.100 5.200 4.800 5.100 30,000 150,550 5.0183 4.854 4.854 4.949 4.569 4.854 31,519 4.7765 3.03%
2017-08-28 0 4.950 4.750 4.950 5.100 5.110 48,000 244,870 5.1015 4.711 4.521 4.711 4.854 4.864 50,430 4.8556 -2.94%
2017-08-25 0 5.100 5.100 5.110 5.090 5.110 87,000 443,770 5.1008 4.854 4.854 4.864 4.845 4.864 91,405 4.8550 0.00%
2017-08-24 0 5.100 4.580 5.200 - - 0 0 - 4.854 4.359 4.949 - - 0 - 0.00%
2017-08-22 0 5.100 4.500 5.200 5.100 5.100 85,000 433,500 5.1000 4.854 4.283 4.949 4.854 4.854 89,304 4.8542 0.79%
2017-08-21 0 5.060 4.510 5.060 5.060 5.080 18,000 91,320 5.0733 4.816 4.293 4.816 4.816 4.835 18,911 4.8288 -1.17%
2017-08-18 0 5.120 4.800 5.150 5.120 5.120 2,000 10,240 5.1200 4.873 4.569 4.902 4.873 4.873 2,101 4.8733 0.00%
2017-08-17 0 5.120 4.800 5.150 4.800 5.120 40,000 199,890 4.9973 4.873 4.569 4.902 4.569 4.873 42,025 4.7564 10.58%
2017-08-16 0 4.630 4.630 4.900 4.520 4.910 13,000 61,710 4.7469 4.407 4.407 4.664 4.302 4.673 13,658 4.5182 2.66%
2017-08-15 0 4.510 4.500 4.910 4.510 4.510 1,000 4,510 4.5100 4.293 4.283 4.673 4.293 4.293 1,051 4.2927 0.00%
2017-08-14 0 4.510 4.500 4.630 4.500 4.650 17,000 78,150 4.5971 4.293 4.283 4.407 4.283 4.426 17,861 4.3755 0.45%
2017-08-11 0 4.490 4.400 4.690 4.490 4.490 2,000 8,980 4.4900 4.274 4.188 4.464 4.274 4.274 2,101 4.2736 -7.99%
2017-08-10 0 4.880 4.600 4.880 4.600 4.880 9,000 42,000 4.6667 4.645 4.378 4.645 4.378 4.645 9,456 4.4418 3.83%
2017-08-09 0 4.700 4.650 4.880 4.600 4.880 75,000 353,540 4.7139 4.473 4.426 4.645 4.378 4.645 78,797 4.4867 -5.81%
2017-08-08 0 4.990 4.770 4.990 4.630 5.000 41,000 201,130 4.9056 4.750 4.540 4.750 4.407 4.759 43,076 4.6692 0.60%
2017-08-07 0 4.960 4.440 4.960 - - 0 0 - 4.721 4.226 4.721 - - 0 - -0.80%
2017-08-04 0 5.000 4.410 5.000 4.000 5.050 38,000 181,970 4.7887 4.759 4.197 4.759 3.807 4.807 39,924 4.5579 -0.20%
2017-08-03 0 5.010 4.600 5.030 - - 0 0 - 4.769 4.378 4.788 - - 0 - 0.00%
2017-08-02 0 5.010 4.470 5.010 5.050 5.080 10,000 50,770 5.0770 4.769 4.255 4.769 4.807 4.835 10,506 4.8323 -0.79%
2017-08-01 0 5.050 4.790 5.060 4.750 5.050 17,000 83,120 4.8894 4.807 4.559 4.816 4.521 4.807 17,861 4.6538 -0.39%
2017-07-31 0 5.070 4.470 5.070 - - 0 0 - 4.826 4.255 4.826 - - 0 - -0.20%
2017-07-28 0 5.080 4.660 5.250 5.060 5.080 33,000 167,370 5.0718 4.835 4.435 4.997 4.816 4.835 34,671 4.8274 0.00%
2017-07-27 0 5.080 4.600 5.150 5.080 5.090 91,000 462,390 5.0812 4.835 4.378 4.902 4.835 4.845 95,608 4.8363 0.00%
2017-07-26 0 5.080 4.900 5.100 - - 0 0 - 4.835 4.664 4.854 - - 0 - 0.00%
2017-07-25 0 5.080 4.550 5.080 - - 0 0 - 4.835 4.331 4.835 - - 0 - -1.74%
2017-07-24 0 5.170 4.550 5.170 - - 0 0 - 4.921 4.331 4.921 - - 0 - 0.00%
2017-07-21 0 5.170 4.700 5.170 - - 0 0 - 4.921 4.473 4.921 - - 0 - -0.58%
2017-07-20 0 5.200 4.930 5.200 5.200 5.200 10,000 52,000 5.2000 4.949 4.692 4.949 4.949 4.949 10,506 4.9494 0.00%
2017-07-19 0 5.200 4.810 5.200 5.200 5.200 1,000 5,200 5.2000 4.949 4.578 4.949 4.949 4.949 1,051 4.9494 4.00%
2017-07-18 0 5.000 5.000 5.140 4.970 5.280 84,000 442,330 5.2658 4.759 4.759 4.892 4.730 5.026 88,253 5.0121 -1.57%
2017-07-17 0 5.080 4.870 5.300 4.720 5.380 14,010 71,002 5.0680 4.835 4.635 5.045 4.493 5.121 14,719 4.8237 -0.78%
2017-07-14 0 5.120 5.120 5.280 4.910 5.420 9,000 47,070 5.2300 4.873 4.873 5.026 4.673 5.159 9,456 4.9780 -3.21%
2017-07-13 0 5.290 5.050 5.330 5.000 5.290 11,000 56,920 5.1745 5.035 4.807 5.073 4.759 5.035 11,557 4.9252 3.93%
2017-07-12 0 5.090 5.060 5.230 5.090 5.390 28,000 147,510 5.2682 4.845 4.816 4.978 4.845 5.130 29,418 5.0143 -3.96%
2017-07-11 0 5.300 5.190 5.300 5.100 5.400 38,000 197,480 5.1968 5.045 4.940 5.045 4.854 5.140 39,924 4.9464 -5.36%
2017-07-10 0 5.600 5.300 5.600 5.600 5.600 5,000 28,000 5.6000 5.330 5.045 5.330 5.330 5.330 5,253 5.3301 -2.78%
2017-07-07 0 5.760 5.010 5.760 5.800 5.800 5,000 29,000 5.8000 5.482 4.769 5.482 5.520 5.520 5,253 5.5205 0.00%
2017-07-06 0 5.760 5.400 5.760 5.760 5.760 11,000 63,360 5.7600 5.482 5.140 5.482 5.482 5.482 11,557 5.4824 -3.52%
2017-07-05 0 5.970 5.010 5.970 5.660 5.980 2,000 11,640 5.8200 5.682 4.769 5.682 5.387 5.692 2,101 5.5395 5.66%
2017-07-04 0 5.650 5.460 5.850 5.650 5.800 6,000 34,350 5.7250 5.378 5.197 5.568 5.378 5.520 6,304 5.4491 -3.42%
2017-07-03 0 5.850 5.390 6.000 - - 0 0 - 5.568 5.130 5.711 - - 0 - 0.00%
2017-06-30 0 5.850 5.600 6.050 - - 0 0 - 5.568 5.330 5.758 - - 0 - 0.00%
2017-06-29 0 5.850 5.400 5.850 4.730 5.900 20,000 116,720 5.8360 5.568 5.140 5.568 4.502 5.616 21,013 5.5547 -0.85%
2017-06-28 0 5.900 5.550 5.900 5.900 5.920 33,000 195,200 5.9152 5.616 5.283 5.616 5.616 5.635 34,671 5.6301 -0.34%
2017-06-27 0 5.920 5.920 6.100 5.900 5.920 40,000 236,410 5.9103 5.635 5.635 5.806 5.616 5.635 42,025 5.6254 -3.43%
2017-06-26 0 6.130 5.800 6.130 - - 0 0 - 5.835 5.520 5.835 - - 0 - -0.65%
2017-06-23 0 6.170 5.950 6.170 6.170 6.170 1,000 6,170 6.1700 5.873 5.663 5.873 5.873 5.873 1,051 5.8727 -0.16%
2017-06-22 0 6.180 6.000 6.180 6.000 6.180 78,000 480,500 6.1603 5.882 5.711 5.882 5.711 5.882 81,949 5.8634 -2.37%
2017-06-21 0 6.330 6.100 6.330 6.010 6.330 27,000 164,100 6.0778 6.025 5.806 6.025 5.720 6.025 28,367 5.7849 2.93%
2017-06-20 0 6.150 6.010 6.230 6.150 6.180 26,000 160,080 6.1569 5.854 5.720 5.930 5.854 5.882 27,316 5.8602 0.00%
2017-06-19 0 6.150 6.050 6.200 6.150 6.150 28,000 172,200 6.1500 5.854 5.758 5.901 5.854 5.854 29,418 5.8536 -3.30%
2017-06-16 0 6.360 6.010 6.360 - - 0 0 - 6.053 5.720 6.053 - - 0 - 0.00%
2017-06-15 0 6.360 6.010 6.360 6.370 6.370 16,000 101,920 6.3700 6.053 5.720 6.053 6.063 6.063 16,810 6.0630 0.95%
2017-06-14 0 6.300 6.010 6.350 - - 0 0 - 5.996 5.720 6.044 - - 0 - 0.00%
2017-06-13 0 6.300 6.010 6.300 5.950 6.300 104,000 642,880 6.1815 5.996 5.720 5.996 5.663 5.996 109,266 5.8836 1.61%
2017-06-12 0 6.200 6.000 6.200 6.270 6.270 1,984 12,174 6.1361 5.901 5.711 5.901 5.968 5.968 2,084 5.8404 -1.12%
2017-06-09 0 6.270 6.000 6.270 6.000 6.300 1,099,000 6,597,510 6.0032 5.968 5.711 5.968 5.711 5.996 1,154,646 5.7139 0.32%
2017-06-08 0 6.250 6.100 6.250 6.010 6.260 76,000 468,960 6.1705 5.949 5.806 5.949 5.720 5.958 79,848 5.8732 -0.32%
2017-06-07 0 6.270 5.950 6.320 - - 15,000 95,700 6.3800 5.968 5.663 6.015 - - 15,759 6.0725 0.00%
2017-06-06 0 6.270 5.960 6.290 6.270 6.270 5,000 31,350 6.2700 5.968 5.673 5.987 5.968 5.968 5,253 5.9678 0.00%
2017-06-05 0 6.270 6.050 6.270 6.280 6.320 130,000 820,000 6.3077 5.968 5.758 5.968 5.977 6.015 136,582 6.0037 2.45%
2017-06-02 0 6.120 6.100 6.360 6.120 6.380 23,000 145,960 6.3461 5.825 5.806 6.053 5.825 6.073 24,165 6.0403 -3.77%
2017-06-01 0 6.360 6.080 6.360 6.250 6.380 34,000 216,650 6.3721 6.053 5.787 6.053 5.949 6.073 35,722 6.0650 1.76%
2017-05-31 0 6.250 6.210 6.450 6.250 6.250 10,000 62,500 6.2500 5.949 5.911 6.139 5.949 5.949 10,506 5.9488 -3.10%
2017-05-29 0 6.450 6.300 6.450 6.480 6.500 55,000 357,400 6.4982 6.139 5.996 6.139 6.168 6.187 57,785 6.1850 -0.62%
2017-05-26 0 6.490 6.300 6.490 6.400 6.500 104,000 675,780 6.4979 6.177 5.996 6.177 6.092 6.187 109,266 6.1847 1.41%
2017-05-25 0 6.400 6.150 6.400 6.100 6.480 168,000 1,063,320 6.3293 6.092 5.854 6.092 5.806 6.168 176,506 6.0243 8.47%
2017-05-24 0 5.900 5.850 6.080 5.850 6.070 76,000 454,750 5.9836 5.616 5.568 5.787 5.568 5.777 79,848 5.6952 -3.44%
2017-05-23 0 6.110 6.020 6.110 5.980 6.250 133,000 824,860 6.2020 5.816 5.730 5.816 5.692 5.949 139,734 5.9031 -1.93%
2017-05-22 0 6.230 6.080 6.230 6.080 6.700 211,000 1,301,140 6.1665 5.930 5.787 5.930 5.787 6.377 221,684 5.8694 -4.15%
2017-05-19 0 6.500 6.260 6.500 6.110 6.500 351,000 2,246,070 6.3991 6.187 5.958 6.187 5.816 6.187 368,772 6.0907 2.04%
2017-05-18 0 6.370 6.220 6.370 6.250 6.600 250,000 1,600,170 6.4007 6.063 5.920 6.063 5.949 6.282 262,658 6.0922 -2.00%
2017-05-17 0 6.500 6.350 6.500 6.490 7.130 591,000 3,986,300 6.7450 6.187 6.044 6.187 6.177 6.786 620,924 6.4199 -8.32%
2017-05-16 0 7.090 6.920 7.100 6.700 7.390 866,000 6,039,840 6.9744 6.748 6.587 6.758 6.377 7.034 909,848 6.6383 -0.42%
2017-05-15 0 7.120 7.020 7.120 6.500 7.120 1,357,000 9,424,590 6.9452 6.777 6.682 6.777 6.187 6.777 1,425,709 6.6105 10.05%
2017-05-12 0 6.470 6.450 6.480 6.180 6.480 770,000 4,863,680 6.3165 6.158 6.139 6.168 5.882 6.168 808,987 6.0121 4.69%
2017-05-11 0 6.180 6.100 6.190 5.880 6.250 418,000 2,518,780 6.0258 5.882 5.806 5.892 5.597 5.949 439,165 5.7354 3.17%
2017-05-10 0 5.990 5.810 6.000 5.580 5.990 140,000 810,620 5.7901 5.701 5.530 5.711 5.311 5.701 147,089 5.5111 7.35%
2017-05-09 0 5.580 5.550 5.700 5.580 5.740 175,000 996,820 5.6961 5.311 5.283 5.425 5.311 5.463 183,861 5.4216 0.00%
2017-05-08 0 5.580 5.570 5.580 5.560 6.010 652,000 3,733,820 5.7267 5.311 5.302 5.311 5.292 5.720 685,013 5.4507 3.53%
2017-05-05 0 5.390 5.190 5.390 5.390 5.390 2,000 10,780 5.3900 5.130 4.940 5.130 5.130 5.130 2,101 5.1302 0.75%
2017-05-04 0 5.350 5.140 5.500 5.110 5.430 56,000 294,680 5.2621 5.092 4.892 5.235 4.864 5.168 58,835 5.0085 0.19%
2017-05-02 0 5.340 5.000 5.410 5.310 5.340 17,000 90,510 5.3241 5.083 4.759 5.149 5.054 5.083 17,861 5.0675 0.56%
2017-04-28 0 5.310 5.150 5.460 5.310 5.310 63,000 334,530 5.3100 5.054 4.902 5.197 5.054 5.054 66,190 5.0541 0.00%
2017-04-27 0 5.310 4.930 5.310 5.280 5.310 7,000 37,120 5.3029 5.054 4.692 5.054 5.026 5.054 7,354 5.0473 0.76%
2017-04-26 0 5.270 5.030 5.470 5.250 5.270 26,000 136,790 5.2612 5.016 4.788 5.206 4.997 5.016 27,316 5.0076 0.19%
2017-04-25 0 5.260 5.250 5.480 5.250 5.260 62,000 325,830 5.2553 5.007 4.997 5.216 4.997 5.007 65,139 5.0021 0.57%
2017-04-24 0 5.230 5.150 5.240 5.130 5.250 60,000 311,450 5.1908 4.978 4.902 4.987 4.883 4.997 63,038 4.9407 -0.38%
2017-04-21 0 5.250 5.110 5.250 5.140 5.300 57,000 298,750 5.2412 4.997 4.864 4.997 4.892 5.045 59,886 4.9886 6.92%
2017-04-20 0 4.910 4.910 5.370 4.910 5.100 10,000 50,810 5.0810 4.673 4.673 5.111 4.673 4.854 10,506 4.8361 -3.16%
2017-04-19 0 5.070 4.900 5.070 4.890 5.090 77,000 384,400 4.9922 4.826 4.664 4.826 4.654 4.845 80,899 4.7516 -0.39%
2017-04-18 0 5.090 5.000 5.090 4.980 5.090 49,000 246,190 5.0243 4.845 4.759 4.845 4.740 4.845 51,481 4.7822 0.59%
2017-04-13 0 5.060 4.910 5.080 - - 0 0 - 4.816 4.673 4.835 - - 0 - 0.00%
2017-04-12 0 5.060 4.900 5.100 - - 0 0 - 4.816 4.664 4.854 - - 0 - 0.00%
2017-04-11 0 5.060 4.890 5.150 - - 0 0 - 4.816 4.654 4.902 - - 0 - 0.00%
2017-04-10 0 5.060 4.890 5.060 - - 0 0 - 4.816 4.654 4.816 - - 0 - 0.00%
2017-04-07 0 5.060 4.890 5.060 - - 0 0 - 4.816 4.654 4.816 - - 0 - 0.00%
2017-04-06 0 5.060 4.930 5.070 5.060 5.060 4,000 20,240 5.0600 4.816 4.692 4.826 4.816 4.816 4,203 4.8161 3.27%
2017-04-05 0 4.900 4.900 5.110 - - 0 0 - 4.664 4.664 4.864 - - 0 - 0.00%
2017-04-03 0 4.900 4.900 5.080 4.900 4.900 3,000 14,700 4.9000 4.664 4.664 4.835 4.664 4.664 3,152 4.6639 0.20%
2017-03-31 0 4.890 4.890 5.030 - - 0 0 - 4.654 4.654 4.788 - - 0 - 0.20%
2017-03-30 0 4.880 4.880 4.990 4.830 4.850 40,000 193,500 4.8375 4.645 4.645 4.750 4.597 4.616 42,025 4.6044 -0.41%
2017-03-29 0 4.900 4.850 4.990 4.820 4.900 7,000 33,900 4.8429 4.664 4.616 4.750 4.588 4.664 7,354 4.6095 1.24%
2017-03-28 0 4.840 4.830 4.980 - - 0 0 - 4.607 4.597 4.740 - - 0 - 0.00%
2017-03-27 0 4.840 4.840 4.870 4.800 4.890 50,000 241,750 4.8350 4.607 4.607 4.635 4.569 4.654 52,532 4.6020 -1.22%
2017-03-24 0 4.900 4.850 4.990 4.720 4.990 102,000 486,780 4.7724 4.664 4.616 4.750 4.493 4.750 107,165 4.5424 0.82%
2017-03-23 0 4.860 4.860 4.940 4.850 4.980 63,000 310,620 4.9305 4.626 4.626 4.702 4.616 4.740 66,190 4.6929 -3.57%
2017-03-22 0 5.040 5.020 5.080 5.020 5.090 49,000 247,620 5.0535 4.797 4.778 4.835 4.778 4.845 51,481 4.8099 -2.70%
2017-03-21 0 5.180 5.140 5.200 5.100 5.270 49,000 253,170 5.1667 4.930 4.892 4.949 4.854 5.016 51,481 4.9177 -2.26%
2017-03-20 0 5.300 5.270 5.320 5.240 5.380 210,000 1,116,710 5.3177 5.045 5.016 5.064 4.987 5.121 220,633 5.0614 1.92%
2017-03-17 0 5.200 5.200 5.250 4.890 5.290 116,000 591,460 5.0988 4.949 4.949 4.997 4.654 5.035 121,873 4.8531 7.22%
2017-03-16 0 4.850 4.850 5.050 4.700 4.700 30,000 141,000 4.7000 4.616 4.616 4.807 4.473 4.473 31,519 4.4735 1.46%
2017-03-15 0 4.780 4.730 4.790 4.650 4.800 56,000 263,970 4.7138 4.550 4.502 4.559 4.426 4.569 58,835 4.4866 -1.85%
2017-03-14 0 4.870 4.850 4.880 4.870 4.890 17,000 83,030 4.8841 4.635 4.616 4.645 4.635 4.654 17,861 4.6487 -0.41%
2017-03-13 0 4.890 4.850 4.900 4.890 4.900 16,000 78,590 4.9119 4.654 4.616 4.664 4.654 4.664 16,810 4.6752 -2.20%
2017-03-10 0 5.000 4.960 5.050 4.960 5.060 9,000 45,150 5.0167 4.759 4.721 4.807 4.721 4.816 9,456 4.7749 -1.57%
2017-03-09 0 5.080 4.970 5.090 4.950 5.450 156,000 802,220 5.1424 4.835 4.730 4.845 4.711 5.187 163,899 4.8946 -6.79%
2017-03-08 0 5.450 5.420 5.490 5.290 5.450 23,000 122,060 5.3070 5.187 5.159 5.225 5.035 5.187 24,165 5.0512 0.55%
2017-03-07 0 5.420 5.420 5.530 5.400 5.600 30,000 163,860 5.4620 5.159 5.159 5.263 5.140 5.330 31,519 5.1988 -1.99%
2017-03-06 0 5.530 5.520 5.560 5.520 5.560 19,000 105,440 5.5495 5.263 5.254 5.292 5.254 5.292 19,962 5.2820 0.55%
2017-03-03 0 5.500 5.280 5.550 5.500 5.520 33,000 181,800 5.5091 5.235 5.026 5.283 5.235 5.254 34,671 5.2436 -1.79%
2017-03-02 0 5.600 5.510 5.600 5.600 5.640 51,000 286,630 5.6202 5.330 5.244 5.330 5.330 5.368 53,582 5.3493 0.00%
2017-03-01 0 5.600 5.560 5.770 5.600 5.760 37,000 209,390 5.6592 5.330 5.292 5.492 5.330 5.482 38,873 5.3865 -1.75%
2017-02-28 0 5.700 5.660 5.700 5.700 5.700 3,000 17,100 5.7000 5.425 5.387 5.425 5.425 5.425 3,152 5.4253 0.00%
2017-02-27 0 5.700 5.700 5.750 5.690 5.980 112,000 645,910 5.7671 5.425 5.425 5.473 5.416 5.692 117,671 5.4891 -3.39%
2017-02-24 0 5.900 5.800 5.900 5.890 5.940 47,000 278,250 5.9202 5.616 5.520 5.616 5.606 5.654 49,380 5.6349 -1.34%
2017-02-23 0 5.980 5.930 6.000 5.980 6.040 39,000 234,770 6.0197 5.692 5.644 5.711 5.692 5.749 40,975 5.7296 -0.83%
2017-02-22 0 6.030 6.030 6.050 6.010 6.040 71,015 428,493 6.0338 5.739 5.739 5.758 5.720 5.749 74,611 5.7431 0.84%
2017-02-21 0 5.980 5.980 6.030 5.970 6.490 256,000 1,566,010 6.1172 5.692 5.692 5.739 5.682 6.177 268,962 5.8224 -8.00%
2017-02-20 0 6.500 6.440 6.500 6.410 6.980 861,000 5,790,120 6.7249 6.187 6.130 6.187 6.101 6.644 904,595 6.4008 -2.99%
2017-02-17 0 6.700 6.700 6.790 5.970 6.780 685,000 4,290,770 6.2639 6.377 6.377 6.463 5.682 6.453 719,684 5.9620 11.30%
2017-02-16 0 6.020 6.000 6.040 5.990 6.020 68,000 408,060 6.0009 5.730 5.711 5.749 5.701 5.730 71,443 5.7117 0.17%
2017-02-15 0 6.010 5.980 6.050 5.980 6.030 1,124,000 6,739,730 5.9962 5.720 5.692 5.758 5.692 5.739 1,180,911 5.7072 -0.33%
2017-02-14 0 6.030 6.030 6.040 6.020 6.050 534,000 3,222,820 6.0352 5.739 5.739 5.749 5.730 5.758 561,038 5.7444 0.17%
2017-02-13 0 6.020 6.020 6.030 6.020 6.040 62,000 373,580 6.0255 5.730 5.730 5.739 5.730 5.749 65,139 5.7351 -0.17%
2017-02-10 0 6.030 6.030 6.040 6.020 6.040 379,000 2,285,450 6.0302 5.739 5.739 5.749 5.730 5.749 398,190 5.7396 0.17%
2017-02-09 0 6.020 6.020 6.030 6.020 6.030 219,000 1,318,940 6.0226 5.730 5.730 5.739 5.730 5.739 230,089 5.7323 0.00%
2017-02-08 0 6.020 6.020 6.030 6.020 6.040 512,000 3,082,880 6.0213 5.730 5.730 5.739 5.730 5.749 537,924 5.7311 0.00%
2017-02-07 0 6.020 6.020 6.030 6.020 6.030 309,000 1,860,930 6.0224 5.730 5.730 5.739 5.730 5.739 324,646 5.7322 -0.17%
2017-02-06 0 6.030 6.020 6.040 6.020 6.030 242,000 1,457,730 6.0237 5.739 5.730 5.749 5.730 5.739 254,253 5.7334 0.17%
2017-02-03 0 6.020 6.020 6.030 6.020 6.030 261,000 1,571,360 6.0205 5.730 5.730 5.739 5.730 5.739 274,215 5.7304 0.00%
2017-02-02 0 6.020 6.020 6.030 6.020 6.030 71,000 427,460 6.0206 5.730 5.730 5.739 5.730 5.739 74,595 5.7304 0.00%
2017-02-01 0 6.020 6.020 6.030 6.020 6.030 176,000 1,059,720 6.0211 5.730 5.730 5.739 5.730 5.739 184,911 5.7310 -0.33%
2017-01-27 0 6.040 6.030 6.040 6.020 6.040 17,000 102,600 6.0353 5.749 5.739 5.749 5.730 5.749 17,861 5.7444 0.17%
2017-01-26 0 6.030 6.030 6.040 6.030 6.040 110,000 663,790 6.0345 5.739 5.739 5.749 5.739 5.749 115,570 5.7436 -0.17%
2017-01-25 0 6.040 6.030 6.040 6.030 6.040 89,000 537,520 6.0396 5.749 5.739 5.749 5.739 5.749 93,506 5.7485 0.00%
2017-01-24 0 6.040 6.030 6.040 6.020 6.040 112,000 675,260 6.0291 5.749 5.739 5.749 5.730 5.749 117,671 5.7385 0.17%
2017-01-23 0 6.030 6.020 6.030 6.030 6.050 125,000 754,500 6.0360 5.739 5.730 5.739 5.739 5.758 131,329 5.7451 0.00%
2017-01-20 0 6.030 6.020 6.030 6.020 6.050 152,000 915,880 6.0255 5.739 5.730 5.739 5.730 5.758 159,696 5.7351 0.00%
2017-01-19 0 6.030 6.020 6.030 6.030 6.040 129,000 777,930 6.0305 5.739 5.730 5.739 5.739 5.749 135,532 5.7398 0.00%
2017-01-18 0 6.030 6.030 6.040 6.020 6.040 68,000 409,920 6.0282 5.739 5.739 5.749 5.730 5.749 71,443 5.7377 0.00%
2017-01-17 0 6.030 6.020 6.030 6.020 6.040 138,000 832,240 6.0307 5.739 5.730 5.739 5.730 5.749 144,987 5.7401 0.17%
2017-01-16 0 6.020 6.020 6.030 6.020 6.050 839,000 5,053,380 6.0231 5.730 5.730 5.739 5.730 5.758 881,481 5.7328 0.00%
2017-01-13 0 6.020 6.020 6.030 6.020 6.030 736,383 4,433,952 6.0213 5.730 5.730 5.739 5.730 5.739 773,668 5.7311 0.00%
2017-01-12 0 6.020 6.020 6.030 6.020 6.040 637,000 3,837,430 6.0242 5.730 5.730 5.739 5.730 5.749 669,253 5.7339 0.00%
2017-01-11 0 6.020 6.020 6.030 6.020 6.030 132,000 794,820 6.0214 5.730 5.730 5.739 5.730 5.739 138,684 5.7312 0.00%
2017-01-10 0 6.020 6.020 6.030 6.020 6.050 250,000 1,508,270 6.0331 5.730 5.730 5.739 5.730 5.758 262,658 5.7423 -0.33%
2017-01-09 0 6.040 6.020 6.040 6.020 6.050 97,000 585,000 6.0309 5.749 5.730 5.749 5.730 5.758 101,911 5.7403 0.00%
2017-01-06 0 6.040 6.030 6.040 6.010 6.050 835,000 5,026,970 6.0203 5.749 5.739 5.749 5.720 5.758 877,278 5.7302 0.17%
2017-01-05 0 6.030 6.010 6.040 6.000 6.050 2,415,000 14,517,120 6.0112 5.739 5.720 5.749 5.711 5.758 2,537,278 5.7215 0.17%
2017-01-04 0 6.020 6.020 6.040 6.010 6.050 5,400,000 32,500,400 6.0186 5.730 5.730 5.749 5.720 5.758 5,673,418 5.7285 0.00%
2017-01-03 0 6.020 6.020 6.030 6.020 6.120 2,776,000 16,802,930 6.0529 5.730 5.730 5.739 5.730 5.825 2,916,557 5.7612 -0.33%
2016-12-30 0 6.040 6.030 6.040 6.000 6.100 8,905,940 53,802,201 6.0412 5.749 5.739 5.749 5.711 5.806 9,356,874 5.7500 4.32%
2016-12-29 0 5.790 5.780 5.790 5.780 5.830 508,000 2,942,060 5.7915 5.511 5.501 5.511 5.501 5.549 533,722 5.5124 0.00%
2016-12-28 0 5.790 5.790 5.810 5.770 5.830 1,386,000 8,029,420 5.7932 5.511 5.511 5.530 5.492 5.549 1,456,177 5.5140 -1.36%
2016-12-23 0 5.870 5.850 5.860 5.780 5.920 3,175,000 18,558,290 5.8451 5.587 5.568 5.578 5.501 5.635 3,335,759 5.5634 0.17%
2016-12-22 0 5.860 5.850 5.860 5.670 6.050 10,805,000 62,986,360 5.8294 5.578 5.568 5.578 5.397 5.758 11,352,089 5.5484 23.11%
2016-12-21 1 - - - - - 0 0 - 4.531 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 4.531 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 4.531 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 4.531 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 4.531 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 4.531 - - - - 0 - 0.00%
2016-12-13 0 4.760 4.750 4.780 4.590 4.850 769,000 3,646,210 4.7415 4.531 4.521 4.550 4.369 4.616 807,937 4.5130 4.39%
2016-12-12 0 4.560 4.540 4.560 4.290 4.560 1,101,000 4,891,500 4.4428 4.340 4.321 4.340 4.083 4.340 1,156,747 4.2287 8.06%
2016-12-09 0 4.220 4.220 4.300 4.180 4.220 314,000 1,319,290 4.2016 4.017 4.017 4.093 3.979 4.017 329,899 3.9991 0.96%
2016-12-08 0 4.180 4.180 4.240 4.150 4.200 79,000 330,150 4.1791 3.979 3.979 4.036 3.950 3.998 83,000 3.9777 0.72%
2016-12-07 0 4.150 4.100 4.220 4.140 4.240 174,000 723,620 4.1587 3.950 3.902 4.017 3.940 4.036 182,810 3.9583 0.00%
2016-12-06 0 4.150 4.150 4.250 4.150 4.290 299,000 1,260,710 4.2164 3.950 3.950 4.045 3.950 4.083 314,139 4.0132 0.00%
2016-12-05 0 4.150 4.120 4.200 4.120 4.200 453,000 1,882,690 4.1560 3.950 3.921 3.998 3.921 3.998 475,937 3.9558 2.98%
2016-12-02 0 4.030 4.030 4.050 4.030 4.150 139,000 568,540 4.0902 3.836 3.836 3.855 3.836 3.950 146,038 3.8931 -4.05%
2016-12-01 0 4.200 4.110 4.280 4.080 4.200 143,000 587,240 4.1066 3.998 3.912 4.074 3.883 3.998 150,241 3.9087 -0.24%
2016-11-30 0 4.210 4.200 4.210 4.190 4.370 134,000 565,580 4.2207 4.007 3.998 4.007 3.988 4.159 140,785 4.0173 -2.09%
2016-11-29 0 4.300 4.290 4.350 4.300 4.500 379,000 1,669,500 4.4050 4.093 4.083 4.140 4.093 4.283 398,190 4.1927 -2.71%
2016-11-28 0 4.420 4.350 4.420 4.240 4.420 471,000 2,048,670 4.3496 4.207 4.140 4.207 4.036 4.207 494,848 4.1400 4.49%
2016-11-25 0 4.230 4.230 4.270 4.100 4.330 657,000 2,784,060 4.2375 4.026 4.026 4.064 3.902 4.121 690,266 4.0333 4.44%
2016-11-24 0 4.050 4.020 4.080 3.900 4.080 237,000 946,990 3.9957 3.855 3.826 3.883 3.712 3.883 249,000 3.8032 2.79%
2016-11-23 0 3.940 3.910 3.950 3.870 3.990 221,000 867,940 3.9273 3.750 3.722 3.760 3.683 3.798 232,190 3.7381 -1.25%
2016-11-22 0 3.990 3.980 3.990 3.980 4.150 537,000 2,172,800 4.0462 3.798 3.788 3.798 3.788 3.950 564,190 3.8512 0.00%
2016-11-21 0 3.990 3.990 4.040 3.700 4.480 1,815,000 7,109,660 3.9172 3.798 3.798 3.845 3.522 4.264 1,906,899 3.7284 -15.11%
2016-11-18 0 4.700 4.650 4.700 4.600 4.700 237,000 1,104,370 4.6598 4.473 4.426 4.473 4.378 4.473 249,000 4.4352 -0.42%
2016-11-17 0 4.720 4.650 4.730 4.590 4.770 898,000 4,213,960 4.6926 4.493 4.426 4.502 4.369 4.540 943,468 4.4665 3.74%
2016-11-16 0 4.550 4.510 4.570 4.470 4.600 1,115,000 5,061,510 4.5395 4.331 4.293 4.350 4.255 4.378 1,171,456 4.3207 1.11%
2016-11-15 0 4.500 4.470 4.500 4.350 4.600 1,028,000 4,617,920 4.4921 4.283 4.255 4.283 4.140 4.378 1,080,051 4.2757 1.58%
2016-11-14 0 4.430 4.420 4.430 3.970 4.550 1,916,000 8,367,260 4.3670 4.217 4.207 4.217 3.779 4.331 2,013,013 4.1566 11.59%
2016-11-11 0 3.970 3.850 3.980 3.800 3.990 176,000 679,600 3.8614 3.779 3.664 3.788 3.617 3.798 184,911 3.6753 3.93%
2016-11-10 0 3.820 3.810 3.890 3.800 3.950 149,000 575,030 3.8593 3.636 3.626 3.703 3.617 3.760 156,544 3.6733 0.53%
2016-11-09 0 3.800 3.730 3.830 3.690 3.820 250,000 933,880 3.7355 3.617 3.550 3.645 3.512 3.636 262,658 3.5555 -1.81%
2016-11-08 0 3.870 3.810 3.880 3.800 3.900 82,000 318,620 3.8856 3.683 3.626 3.693 3.617 3.712 86,152 3.6984 -0.51%
2016-11-07 0 3.890 3.880 3.890 3.750 3.890 360,000 1,367,530 3.7987 3.703 3.693 3.703 3.569 3.703 378,228 3.6156 5.14%
2016-11-04 0 3.700 3.700 3.750 3.700 3.750 44,000 164,150 3.7307 3.522 3.522 3.569 3.522 3.569 46,228 3.5509 0.00%
2016-11-03 0 3.700 3.700 3.750 3.700 3.700 10,000 37,000 3.7000 3.522 3.522 3.569 3.522 3.522 10,506 3.5217 0.00%
2016-11-02 0 3.700 3.690 3.730 3.670 3.740 149,000 552,440 3.7077 3.522 3.512 3.550 3.493 3.560 156,544 3.5290 -1.33%
2016-11-01 0 3.750 3.750 3.790 3.750 3.750 4,000 15,000 3.7500 3.569 3.569 3.607 3.569 3.569 4,203 3.5693 1.08%
2016-10-31 0 3.710 3.710 3.750 3.700 3.770 283,000 1,055,980 3.7314 3.531 3.531 3.569 3.522 3.588 297,329 3.5516 -1.07%
2016-10-28 0 3.750 3.710 3.750 3.700 3.850 212,000 796,000 3.7547 3.569 3.531 3.569 3.522 3.664 222,734 3.5738 0.00%
2016-10-27 0 3.750 3.740 3.750 3.740 3.750 45,000 168,710 3.7491 3.569 3.560 3.569 3.560 3.569 47,278 3.5684 0.00%
2016-10-26 0 3.750 3.700 3.750 3.650 3.750 79,000 292,260 3.6995 3.569 3.522 3.569 3.474 3.569 83,000 3.5212 0.00%
2016-10-25 0 3.750 3.730 3.750 3.750 3.750 20,000 75,000 3.7500 3.569 3.550 3.569 3.569 3.569 21,013 3.5693 -0.79%
2016-10-24 0 3.780 3.770 3.810 3.780 3.810 114,000 432,820 3.7967 3.598 3.588 3.626 3.598 3.626 119,772 3.6137 -0.53%
2016-10-20 0 3.800 3.780 3.950 3.780 3.800 6,000 22,740 3.7900 3.617 3.598 3.760 3.598 3.617 6,304 3.6073 0.00%
2016-10-19 0 3.800 3.750 3.850 3.800 3.800 18,000 68,400 3.8000 3.617 3.569 3.664 3.617 3.617 18,911 3.6169 -1.55%
2016-10-18 0 3.860 3.800 3.960 3.780 3.950 141,000 541,670 3.8416 3.674 3.617 3.769 3.598 3.760 148,139 3.6565 -2.53%
2016-10-17 0 3.960 3.770 3.960 3.890 3.980 12,000 47,050 3.9208 3.769 3.588 3.769 3.703 3.788 12,608 3.7319 3.94%
2016-10-14 0 3.810 3.790 3.820 3.810 3.810 3,000 11,430 3.8100 3.626 3.607 3.636 3.626 3.626 3,152 3.6264 -2.31%
2016-10-13 0 3.900 3.900 3.940 3.760 3.920 162,000 623,200 3.8469 3.712 3.712 3.750 3.579 3.731 170,203 3.6615 3.72%
2016-10-12 0 3.760 3.680 3.760 3.600 3.800 102,000 373,620 3.6629 3.579 3.503 3.579 3.427 3.617 107,165 3.4864 2.17%
2016-10-11 0 3.680 3.680 3.700 - - 0 0 - 3.503 3.503 3.522 - - 0 - 0.00%
2016-10-07 0 3.680 3.600 3.680 3.690 3.700 10,000 36,930 3.6930 3.503 3.427 3.503 3.512 3.522 10,506 3.5150 -0.27%
2016-10-06 0 3.690 3.690 3.700 3.620 3.700 24,000 87,220 3.6342 3.512 3.512 3.522 3.446 3.522 25,215 3.4590 -0.27%
2016-10-05 0 3.700 3.700 3.850 3.620 3.800 43,000 160,500 3.7326 3.522 3.522 3.664 3.446 3.617 45,177 3.5527 -3.14%
2016-10-04 0 3.820 3.820 3.880 3.820 3.820 2,000 7,640 3.8200 3.636 3.636 3.693 3.636 3.636 2,101 3.6359 -0.78%
2016-10-03 0 3.850 3.800 3.950 3.810 3.850 19,000 72,980 3.8411 3.664 3.617 3.760 3.626 3.664 19,962 3.6559 1.32%
2016-09-30 0 3.800 3.790 3.820 3.750 3.820 69,000 261,550 3.7906 3.617 3.607 3.636 3.569 3.636 72,494 3.6079 -0.52%
2016-09-29 0 3.820 3.800 3.820 3.800 3.850 299,000 1,145,110 3.8298 3.636 3.617 3.636 3.617 3.664 314,139 3.6452 -1.55%
2016-09-28 0 3.880 3.860 3.880 3.860 3.980 132,000 515,710 3.9069 3.693 3.674 3.693 3.674 3.788 138,684 3.7186 -2.51%
2016-09-27 0 3.980 3.850 3.980 3.850 4.050 668,000 2,638,410 3.9497 3.788 3.664 3.788 3.664 3.855 701,823 3.7594 0.76%
2016-09-26 0 3.950 3.870 3.960 3.870 4.040 607,000 2,389,760 3.9370 3.760 3.683 3.769 3.683 3.845 637,734 3.7473 2.60%
2016-09-23 0 3.850 3.830 3.990 3.850 3.980 612,000 2,421,830 3.9572 3.664 3.645 3.798 3.664 3.788 642,987 3.7665 -3.75%
2016-09-22 0 4.000 3.960 4.050 3.980 4.040 209,000 837,190 4.0057 3.807 3.769 3.855 3.788 3.845 219,582 3.8126 0.00%
2016-09-21 0 4.000 4.000 4.050 4.000 4.050 359,000 1,445,390 4.0262 3.807 3.807 3.855 3.807 3.855 377,177 3.8321 -0.25%
2016-09-20 0 4.010 4.010 4.150 4.000 4.060 115,000 464,340 4.0377 3.817 3.817 3.950 3.807 3.864 120,823 3.8431 -0.99%
2016-09-19 0 4.050 4.020 4.150 4.050 4.200 186,000 773,160 4.1568 3.855 3.826 3.950 3.855 3.998 195,418 3.9564 0.00%
2016-09-15 0 4.050 3.970 4.100 3.920 4.190 130,000 521,900 4.0146 3.855 3.779 3.902 3.731 3.988 136,582 3.8211 -1.70%
2016-09-14 0 4.120 4.020 4.150 4.020 4.220 395,000 1,650,940 4.1796 3.921 3.826 3.950 3.826 4.017 415,000 3.9782 -1.44%
2016-09-13 0 4.180 4.050 4.180 3.910 4.200 155,000 636,570 4.1069 3.979 3.855 3.979 3.722 3.998 162,848 3.9090 7.46%
2016-09-12 0 3.890 3.890 3.950 3.890 3.940 40,000 156,650 3.9163 3.703 3.703 3.760 3.703 3.750 42,025 3.7275 -2.02%
2016-09-09 0 3.970 3.970 4.000 3.950 4.030 86,000 341,590 3.9720 3.779 3.779 3.807 3.760 3.836 90,354 3.7806 -0.75%
2016-09-08 0 4.000 4.000 4.100 3.930 4.100 191,000 773,400 4.0492 3.807 3.807 3.902 3.741 3.902 200,671 3.8541 -2.44%
2016-09-07 0 4.100 4.100 4.150 4.000 4.220 224,000 923,220 4.1215 3.902 3.902 3.950 3.807 4.017 235,342 3.9229 2.50%
2016-09-06 0 4.000 3.910 4.030 4.000 4.050 98,000 393,970 4.0201 3.807 3.722 3.836 3.807 3.855 102,962 3.8264 0.25%
2016-09-05 0 3.990 3.900 3.990 3.900 4.060 235,000 940,310 4.0013 3.798 3.712 3.798 3.712 3.864 246,899 3.8085 4.18%
2016-09-02 0 3.830 3.830 3.950 3.830 4.030 292,000 1,159,310 3.9702 3.645 3.645 3.760 3.645 3.836 306,785 3.7789 0.79%
2016-09-01 0 3.800 3.740 3.800 3.700 3.800 178,000 662,930 3.7243 3.617 3.560 3.617 3.522 3.617 187,013 3.5448 2.70%
2016-08-31 0 3.700 3.600 3.700 3.520 3.710 239,000 863,090 3.6113 3.522 3.427 3.522 3.350 3.531 251,101 3.4372 -0.54%
2016-08-30 0 3.720 3.720 3.730 3.600 3.720 129,000 470,560 3.6478 3.541 3.541 3.550 3.427 3.541 135,532 3.4720 1.92%
2016-08-29 0 3.650 3.580 3.650 3.610 3.710 549,000 2,004,090 3.6504 3.474 3.407 3.474 3.436 3.531 576,797 3.4745 -3.69%
2016-08-26 0 3.790 3.780 3.800 3.760 3.830 290,000 1,102,210 3.8007 3.607 3.598 3.617 3.579 3.645 304,684 3.6176 -1.56%
2016-08-25 0 3.850 3.850 3.950 3.810 4.020 230,000 916,380 3.9843 3.664 3.664 3.760 3.626 3.826 241,646 3.7922 -0.77%
2016-08-24 0 3.880 3.810 3.880 3.810 3.900 99,000 383,770 3.8765 3.693 3.626 3.693 3.626 3.712 104,013 3.6896 -2.27%
2016-08-23 0 3.970 3.890 3.970 3.870 4.000 119,000 467,300 3.9269 3.779 3.703 3.779 3.683 3.807 125,025 3.7376 -0.50%
2016-08-22 0 3.990 3.950 4.000 3.990 4.300 1,100,000 4,530,450 4.1186 3.798 3.760 3.807 3.798 4.093 1,155,696 3.9201 0.00%
2016-08-19 0 3.990 3.970 3.990 3.550 3.990 1,314,000 5,039,040 3.8349 3.798 3.779 3.798 3.379 3.798 1,380,532 3.6501 14.66%
2016-08-18 0 3.480 3.330 3.530 3.250 3.540 685,000 2,383,220 3.4792 3.312 3.170 3.360 3.093 3.369 719,684 3.3115 7.08%
2016-08-17 0 3.250 3.250 3.280 3.080 3.580 315,743 1,057,037 3.3478 3.093 3.093 3.122 2.932 3.407 331,730 3.1864 7.97%
2016-08-16 0 3.010 2.790 3.010 - - 0 0 - 2.865 2.656 2.865 - - 0 - 0.00%
2016-08-15 0 3.010 2.990 3.010 2.990 3.010 106,874 320,411 2.9980 2.865 2.846 2.865 2.846 2.865 112,285 2.8535 0.00%
2016-08-12 0 3.010 3.010 3.070 2.950 3.070 405,000 1,225,450 3.0258 2.865 2.865 2.922 2.808 2.922 425,506 2.8800 -1.63%
2016-08-11 0 3.060 3.060 3.160 3.060 3.120 81,000 249,910 3.0853 2.913 2.913 3.008 2.913 2.970 85,101 2.9366 -3.77%
2016-08-10 0 3.180 3.180 3.500 3.150 3.150 20,000 63,300 3.1650 3.027 3.027 3.331 2.998 2.998 21,013 3.0125 0.00%
2016-08-09 0 3.180 3.130 3.370 3.150 3.180 94,000 298,440 3.1749 3.027 2.979 3.208 2.998 3.027 98,759 3.0219 0.00%
2016-08-08 0 3.180 3.180 3.360 3.180 3.210 39,000 124,870 3.2018 3.027 3.027 3.198 3.027 3.055 40,975 3.0475 -1.55%
2016-08-05 0 3.230 3.130 3.390 - - 0 0 - 3.074 2.979 3.227 - - 0 - 0.00%
2016-08-04 0 3.230 3.230 3.260 3.140 3.230 71,000 225,300 3.1732 3.074 3.074 3.103 2.989 3.074 74,595 3.0203 -2.12%
2016-08-03 0 3.300 3.300 3.380 3.120 3.300 76,000 246,330 3.2412 3.141 3.141 3.217 2.970 3.141 79,848 3.0850 0.00%
2016-08-01 0 3.300 3.180 3.300 3.290 3.300 35,000 115,320 3.2949 3.141 3.027 3.141 3.131 3.141 36,772 3.1361 3.12%
2016-07-29 0 3.200 3.200 3.280 3.200 3.240 21,000 67,280 3.2038 3.046 3.046 3.122 3.046 3.084 22,063 3.0494 -3.03%
2016-07-28 0 3.300 3.290 3.460 3.290 3.300 27,000 89,030 3.2974 3.141 3.131 3.293 3.131 3.141 28,367 3.1385 1.85%
2016-07-27 0 3.240 3.240 3.340 3.220 3.270 44,000 142,640 3.2418 3.084 3.084 3.179 3.065 3.112 46,228 3.0856 -4.42%
2016-07-26 0 3.390 3.270 3.400 3.260 3.460 76,000 255,310 3.3593 3.227 3.112 3.236 3.103 3.293 79,848 3.1974 2.42%
2016-07-25 0 3.310 3.310 3.460 3.180 3.270 231,000 751,800 3.2545 3.150 3.150 3.293 3.027 3.112 242,696 3.0977 3.44%
2016-07-22 0 3.200 3.160 3.270 3.200 3.350 426,000 1,386,410 3.2545 3.046 3.008 3.112 3.046 3.189 447,570 3.0976 -3.03%
2016-07-21 0 3.300 3.200 3.350 2.980 3.390 546,000 1,750,620 3.2063 3.141 3.046 3.189 2.836 3.227 573,646 3.0517 11.49%
2016-07-20 0 2.960 2.940 2.960 2.960 3.000 106,000 314,160 2.9638 2.817 2.798 2.817 2.817 2.855 111,367 2.8209 -0.34%
2016-07-19 0 2.970 2.970 3.050 2.950 2.970 8,000 23,680 2.9600 2.827 2.827 2.903 2.808 2.827 8,405 2.8173 -1.33%
2016-07-18 0 3.010 3.010 3.020 2.970 3.030 52,000 156,100 3.0019 2.865 2.865 2.874 2.827 2.884 54,633 2.8573 0.33%
2016-07-15 0 3.000 3.000 3.100 2.990 3.100 387,000 1,176,810 3.0409 2.855 2.855 2.951 2.846 2.951 406,595 2.8943 -0.66%
2016-07-14 0 3.020 2.960 3.030 2.930 3.020 340,000 1,006,890 2.9614 2.874 2.817 2.884 2.789 2.874 357,215 2.8187 1.00%
2016-07-13 0 2.990 2.960 2.990 2.860 3.010 170,000 501,090 2.9476 2.846 2.817 2.846 2.722 2.865 178,608 2.8055 1.70%
2016-07-12 0 2.940 2.940 3.000 2.940 2.940 2,000 5,880 2.9400 2.798 2.798 2.855 2.798 2.798 2,101 2.7983 0.00%
2016-07-11 0 2.940 2.940 2.970 2.940 2.970 19,000 56,250 2.9605 2.798 2.798 2.827 2.798 2.827 19,962 2.8179 0.00%
2016-07-08 0 2.940 2.860 2.940 2.930 2.940 37,000 108,740 2.9389 2.798 2.722 2.798 2.789 2.798 38,873 2.7973 -1.67%
2016-07-07 0 2.990 2.990 3.000 2.990 3.000 16,000 47,980 2.9988 2.846 2.846 2.855 2.846 2.855 16,810 2.8542 0.34%
2016-07-06 0 2.980 2.950 2.980 - - 10,000 29,400 2.9400 2.836 2.808 2.836 - - 10,506 2.7983 -0.67%
2016-07-05 0 3.000 2.960 3.000 2.960 3.000 246,000 736,990 2.9959 2.855 2.817 2.855 2.817 2.855 258,456 2.8515 0.00%
2016-07-04 0 3.000 2.950 3.040 2.900 3.000 200,000 590,850 2.9543 2.855 2.808 2.893 2.760 2.855 210,127 2.8119 1.01%
2016-06-30 0 2.970 2.970 3.060 2.930 2.960 4,000 11,780 2.9450 2.827 2.827 2.913 2.789 2.817 4,203 2.8031 -1.00%
2016-06-29 0 3.000 2.960 3.070 2.910 3.000 69,000 205,210 2.9741 2.855 2.817 2.922 2.770 2.855 72,494 2.8307 0.00%
2016-06-28 0 3.000 2.940 3.000 3.000 3.080 23,000 69,640 3.0278 2.855 2.798 2.855 2.855 2.932 24,165 2.8819 -2.91%
2016-06-27 0 3.090 2.980 3.090 2.870 3.100 278,000 837,590 3.0129 2.941 2.836 2.941 2.732 2.951 292,076 2.8677 3.69%
2016-06-24 0 2.980 2.960 2.980 2.830 3.010 458,000 1,335,700 2.9164 2.836 2.817 2.836 2.694 2.865 481,190 2.7758 0.68%
2016-06-23 0 2.960 2.950 3.000 2.960 3.020 77,000 230,820 2.9977 2.817 2.808 2.855 2.817 2.874 80,899 2.8532 -1.99%
2016-06-22 0 3.020 3.000 3.030 2.960 3.020 113,000 339,250 3.0022 2.874 2.855 2.884 2.817 2.874 118,722 2.8575 0.67%
2016-06-21 0 3.000 2.980 3.060 2.980 3.060 114,000 345,110 3.0273 2.855 2.836 2.913 2.836 2.913 119,772 2.8814 -2.91%
2016-06-20 0 3.090 2.990 3.090 3.030 3.090 25,000 76,470 3.0588 2.941 2.846 2.941 2.884 2.941 26,266 2.9114 1.31%
2016-06-17 0 3.050 2.960 3.050 3.010 3.050 88,000 267,450 3.0392 2.903 2.817 2.903 2.865 2.903 92,456 2.8927 0.00%
2016-06-16 0 3.050 2.900 3.100 2.990 3.050 55,000 166,650 3.0300 2.903 2.760 2.951 2.846 2.903 57,785 2.8840 1.67%
2016-06-15 0 3.000 3.000 3.020 2.970 3.070 260,000 786,900 3.0265 2.855 2.855 2.874 2.827 2.922 273,165 2.8807 1.69%
2016-06-14 0 2.950 2.910 2.990 2.900 2.950 65,000 190,730 2.9343 2.808 2.770 2.846 2.760 2.808 68,291 2.7929 0.68%
2016-06-13 0 2.930 2.850 2.930 2.900 2.930 54,000 157,620 2.9189 2.789 2.713 2.789 2.760 2.789 56,734 2.7782 0.00%
2016-06-10 0 2.930 2.920 2.930 2.860 2.930 11,000 32,070 2.9155 2.789 2.779 2.789 2.722 2.789 11,557 2.7750 -0.68%
2016-06-08 0 2.950 2.950 2.990 2.880 3.000 167,000 491,460 2.9429 2.808 2.808 2.846 2.741 2.855 175,456 2.8010 2.43%
2016-06-07 0 2.880 2.860 2.880 2.840 2.890 71,000 203,280 2.8631 2.741 2.722 2.741 2.703 2.751 74,595 2.7251 1.41%
2016-06-06 0 2.840 2.840 2.880 2.840 2.840 10,000 28,400 2.8400 2.703 2.703 2.741 2.703 2.703 10,506 2.7031 0.71%
2016-06-03 0 2.820 2.810 2.840 2.800 2.900 264,000 750,690 2.8435 2.684 2.675 2.703 2.665 2.760 277,367 2.7065 -3.42%
2016-06-02 0 2.920 2.920 2.940 2.900 2.920 33,000 95,900 2.9061 2.779 2.779 2.798 2.760 2.779 34,671 2.7660 -0.68%
2016-06-01 0 2.940 2.860 2.990 2.930 2.940 26,000 76,380 2.9377 2.798 2.722 2.846 2.789 2.798 27,316 2.7961 0.00%
2016-05-31 0 2.940 2.920 2.940 2.900 2.950 71,000 208,530 2.9370 2.798 2.779 2.798 2.760 2.808 74,595 2.7955 -1.01%
2016-05-30 0 2.970 2.880 2.970 2.970 3.000 101,000 301,530 2.9854 2.827 2.741 2.827 2.827 2.855 106,114 2.8416 -1.33%
2016-05-27 0 3.010 2.950 3.010 2.990 3.060 254,000 770,400 3.0331 2.865 2.808 2.865 2.846 2.913 266,861 2.8869 0.00%
2016-05-26 0 3.010 2.960 3.030 2.800 3.080 621,000 1,835,070 2.9550 2.865 2.817 2.884 2.665 2.932 652,443 2.8126 7.50%
2016-05-25 0 2.800 2.800 2.810 2.800 2.980 215,000 612,890 2.8507 2.665 2.665 2.675 2.665 2.836 225,886 2.7133 -1.06%
2016-05-24 0 2.830 2.820 2.830 2.820 3.030 358,000 1,058,830 2.9576 2.694 2.684 2.694 2.684 2.884 376,127 2.8151 -1.05%
2016-05-23 0 2.860 2.840 2.870 2.770 2.860 48,000 134,010 2.7919 2.722 2.703 2.732 2.637 2.722 50,430 2.6573 4.00%
2016-05-20 0 2.750 2.750 2.800 2.610 2.900 348,000 946,790 2.7207 2.617 2.617 2.665 2.484 2.760 365,620 2.5895 3.77%
2016-05-19 0 2.650 2.650 2.700 2.630 2.650 31,000 81,250 2.6210 2.522 2.522 2.570 2.503 2.522 32,570 2.4947 -5.36%
2016-05-18 0 2.800 2.800 2.850 2.790 2.840 193,000 541,350 2.8049 2.665 2.665 2.713 2.656 2.703 202,772 2.6697 -1.06%
2016-05-17 0 2.830 2.830 2.890 2.800 3.100 1,019,000 3,031,460 2.9749 2.694 2.694 2.751 2.665 2.951 1,070,595 2.8316 -2.41%
2016-05-16 0 2.900 2.840 2.910 2.800 3.000 917,000 2,678,930 2.9214 2.760 2.703 2.770 2.665 2.855 963,430 2.7806 7.01%
2016-05-13 0 2.710 2.650 2.710 2.440 2.840 1,036,000 2,812,210 2.7145 2.579 2.522 2.579 2.322 2.703 1,088,456 2.5837 10.61%
2016-05-12 0 2.450 2.420 2.450 2.380 2.450 1,043,000 2,506,410 2.4031 2.332 2.303 2.332 2.265 2.332 1,095,810 2.2873 2.51%
2016-05-11 0 2.390 2.370 2.400 2.360 2.400 77,000 183,790 2.3869 2.275 2.256 2.284 2.246 2.284 80,899 2.2719 0.00%
2016-05-10 0 2.390 2.330 2.390 2.330 2.400 109,000 258,510 2.3717 2.275 2.218 2.275 2.218 2.284 114,519 2.2574 2.14%
2016-05-09 0 2.340 2.340 2.430 - - 0 0 - 2.227 2.227 2.313 - - 0 - 1.74%
2016-05-06 0 2.300 2.300 2.370 2.300 2.300 10,000 23,000 2.3000 2.189 2.189 2.256 2.189 2.189 10,506 2.1892 -2.54%
2016-05-05 0 2.360 2.360 2.390 2.350 2.360 82,000 192,920 2.3527 2.246 2.246 2.275 2.237 2.246 86,152 2.2393 -1.26%
2016-05-04 0 2.390 2.360 2.400 2.350 2.410 96,000 227,400 2.3688 2.275 2.246 2.284 2.237 2.294 100,861 2.2546 -0.42%
2016-05-03 0 2.400 2.350 2.400 2.300 2.410 485,000 1,157,560 2.3867 2.284 2.237 2.284 2.189 2.294 509,557 2.2717 5.73%
2016-04-29 0 2.270 2.270 2.380 2.220 2.220 5,000 11,100 2.2200 2.161 2.161 2.265 2.113 2.113 5,253 2.1130 -1.73%
2016-04-28 0 2.310 2.310 2.360 2.300 2.330 86,000 198,420 2.3072 2.199 2.199 2.246 2.189 2.218 90,354 2.1960 -0.43%
2016-04-27 0 2.320 2.310 2.400 2.310 2.350 85,000 199,330 2.3451 2.208 2.199 2.284 2.199 2.237 89,304 2.2320 -1.28%
2016-04-26 0 2.350 2.240 2.350 2.200 2.350 550,000 1,245,860 2.2652 2.237 2.132 2.237 2.094 2.237 577,848 2.1560 -0.42%
2016-04-25 0 2.360 2.330 2.360 2.360 2.380 413,000 980,080 2.3731 2.246 2.218 2.246 2.246 2.265 433,911 2.2587 -1.67%
2016-04-22 0 2.400 2.400 2.450 2.380 2.420 163,000 391,140 2.3996 2.284 2.284 2.332 2.265 2.303 171,253 2.2840 -4.00%
2016-04-21 0 2.500 2.500 2.530 2.380 2.500 376,000 925,410 2.4612 2.380 2.380 2.408 2.265 2.380 395,038 2.3426 2.04%
2016-04-20 0 2.450 2.370 2.490 2.410 2.480 65,000 158,670 2.4411 2.332 2.256 2.370 2.294 2.360 68,291 2.3234 4.26%
2016-04-19 0 2.350 2.320 2.390 2.300 2.500 335,000 801,410 2.3923 2.237 2.208 2.275 2.189 2.380 351,962 2.2770 -5.24%
2016-04-18 0 2.480 2.360 2.480 2.450 2.490 250,000 619,290 2.4772 2.360 2.246 2.360 2.332 2.370 262,658 2.3578 2.90%
2016-04-15 0 2.410 2.350 2.410 2.370 2.450 88,000 212,650 2.4165 2.294 2.237 2.294 2.256 2.332 92,456 2.3000 5.70%
2016-04-14 0 2.280 2.280 2.350 2.280 2.350 37,000 85,130 2.3008 2.170 2.170 2.237 2.170 2.237 38,873 2.1899 -3.39%
2016-04-13 0 2.360 2.230 2.360 2.250 2.470 28,000 65,040 2.3229 2.246 2.123 2.246 2.142 2.351 29,418 2.2109 2.61%
2016-04-12 0 2.300 2.250 2.470 - - 0 0 - 2.189 2.142 2.351 - - 0 - 0.00%
2016-04-11 0 2.300 2.180 2.440 2.300 2.300 22,000 50,600 2.3000 2.189 2.075 2.322 2.189 2.189 23,114 2.1892 0.00%
2016-04-08 0 2.300 2.260 2.470 2.300 2.310 19,000 43,790 2.3047 2.189 2.151 2.351 2.189 2.199 19,962 2.1937 2.22%
2016-04-07 0 2.250 2.250 2.400 2.250 2.500 55,000 130,490 2.3725 2.142 2.142 2.284 2.142 2.380 57,785 2.2582 -4.26%
2016-04-06 0 2.350 2.230 2.450 2.300 2.350 80,000 186,500 2.3313 2.237 2.123 2.332 2.189 2.237 84,051 2.2189 1.29%
2016-04-05 0 2.320 2.130 2.450 2.310 2.320 40,000 92,690 2.3173 2.208 2.027 2.332 2.199 2.208 42,025 2.2056 0.43%
2016-04-01 0 2.310 2.310 2.450 2.280 2.330 74,000 170,920 2.3097 2.199 2.199 2.332 2.170 2.218 77,747 2.1984 -3.75%
2016-03-31 0 2.400 2.330 2.400 2.400 2.450 194,000 472,070 2.4334 2.284 2.218 2.284 2.284 2.332 203,823 2.3161 -1.23%
2016-03-30 0 2.430 2.420 2.440 2.420 2.470 653,000 1,611,710 2.4682 2.313 2.303 2.322 2.303 2.351 686,063 2.3492 -1.22%
2016-03-29 0 2.460 2.460 2.470 2.400 2.490 172,000 424,720 2.4693 2.341 2.341 2.351 2.284 2.370 180,709 2.3503 -0.81%
2016-03-24 0 2.480 2.460 2.490 2.480 2.480 25,000 62,000 2.4800 2.360 2.341 2.370 2.360 2.360 26,266 2.3605 -2.75%
2016-03-23 0 2.550 2.480 2.580 2.450 2.580 359,000 910,880 2.5373 2.427 2.360 2.456 2.332 2.456 377,177 2.4150 1.59%
2016-03-22 0 2.510 2.480 2.520 2.380 2.650 453,000 1,158,530 2.5575 2.389 2.360 2.399 2.265 2.522 475,937 2.4342 4.58%
2016-03-21 0 2.400 2.400 2.500 2.400 2.510 120,000 297,140 2.4762 2.284 2.284 2.380 2.284 2.389 126,076 2.3568 -4.38%
2016-03-18 0 2.510 2.510 2.670 2.380 2.670 182,000 475,140 2.6107 2.389 2.389 2.541 2.265 2.541 191,215 2.4848 -5.28%
2016-03-17 0 2.650 2.460 2.650 2.650 2.650 1,000 2,650 2.6500 2.522 2.341 2.522 2.522 2.522 1,051 2.5223 5.58%
2016-03-16 0 2.510 2.450 2.640 - - 0 0 - 2.389 2.332 2.513 - - 0 - 0.00%
2016-03-15 0 2.510 2.510 2.610 2.430 2.510 131,000 326,740 2.4942 2.389 2.389 2.484 2.313 2.389 137,633 2.3740 0.40%
2016-03-14 0 2.500 2.420 2.800 2.500 2.600 88,000 223,310 2.5376 2.380 2.303 2.665 2.380 2.475 92,456 2.4153 -3.85%
2016-03-11 0 2.600 2.420 2.600 - - 0 0 - 2.475 2.303 2.475 - - 0 - 0.00%
2016-03-10 0 2.600 2.570 2.600 2.570 2.600 2,000 5,170 2.5850 2.475 2.446 2.475 2.446 2.475 2,101 2.4604 1.17%
2016-03-09 0 2.570 2.570 2.680 2.500 2.670 272,000 718,500 2.6415 2.446 2.446 2.551 2.380 2.541 285,772 2.5142 0.00%
2016-03-08 0 2.570 2.500 2.570 2.490 2.580 244,000 622,910 2.5529 2.446 2.380 2.446 2.370 2.456 256,354 2.4299 2.80%
2016-03-07 0 2.500 2.410 2.520 2.500 2.500 79,000 197,500 2.5000 2.380 2.294 2.399 2.380 2.380 83,000 2.3795 0.00%
2016-03-04 0 2.500 2.360 2.500 2.500 2.500 111,000 277,500 2.5000 2.380 2.246 2.380 2.380 2.380 116,620 2.3795 0.00%
2016-03-03 0 2.500 2.350 2.500 2.570 2.570 2,000 5,140 2.5700 2.380 2.237 2.380 2.446 2.446 2,101 2.4461 0.81%
2016-03-02 0 2.480 2.420 2.500 2.440 2.500 97,000 239,890 2.4731 2.360 2.303 2.380 2.322 2.380 101,911 2.3539 5.53%
2016-03-01 0 2.350 2.340 2.490 2.340 2.350 83,000 194,720 2.3460 2.237 2.227 2.370 2.227 2.237 87,203 2.2330 -6.00%
2016-02-29 0 2.500 2.370 2.540 2.500 2.500 2,000 5,000 2.5000 2.380 2.256 2.418 2.380 2.380 2,101 2.3795 0.00%
2016-02-26 0 2.500 2.500 2.600 2.450 2.560 107,000 270,690 2.5298 2.380 2.380 2.475 2.332 2.437 112,418 2.4079 2.04%
2016-02-25 0 2.450 2.410 2.460 2.460 2.470 142,000 349,840 2.4637 2.332 2.294 2.341 2.341 2.351 149,190 2.3449 -4.67%
2016-02-24 0 2.570 2.360 2.590 - - 0 0 - 2.446 2.246 2.465 - - 0 - 0.00%
2016-02-23 0 2.570 2.550 2.570 2.550 2.610 27,000 69,660 2.5800 2.446 2.427 2.446 2.427 2.484 28,367 2.4557 0.78%
2016-02-22 0 2.550 2.360 2.550 2.550 2.550 15,000 38,250 2.5500 2.427 2.246 2.427 2.427 2.427 15,759 2.4271 0.00%
2016-02-19 0 2.550 2.470 2.550 2.550 2.550 2,000 5,100 2.5500 2.427 2.351 2.427 2.427 2.427 2,101 2.4271 0.00%
2016-02-18 0 2.550 2.550 2.590 2.550 2.550 5,000 12,750 2.5500 2.427 2.427 2.465 2.427 2.427 5,253 2.4271 2.00%
2016-02-17 0 2.500 2.500 2.620 2.500 2.510 20,000 50,010 2.5005 2.380 2.380 2.494 2.380 2.389 21,013 2.3800 -0.40%
2016-02-16 0 2.510 2.510 2.690 - - 0 0 - 2.389 2.389 2.560 - - 0 - 0.00%
2016-02-15 0 2.510 2.500 2.510 2.510 2.540 164,000 415,080 2.5310 2.389 2.380 2.389 2.389 2.418 172,304 2.4090 0.40%
2016-02-12 0 2.500 2.500 2.680 2.500 2.500 24,000 60,000 2.5000 2.380 2.380 2.551 2.380 2.380 25,215 2.3795 0.00%
2016-02-11 0 2.500 2.500 2.630 2.500 2.520 74,000 185,230 2.5031 2.380 2.380 2.503 2.380 2.399 77,747 2.3825 -2.34%
2016-02-05 0 2.560 2.480 2.560 2.560 2.590 26,000 67,010 2.5773 2.437 2.360 2.437 2.437 2.465 27,316 2.4531 0.00%
2016-02-04 0 2.560 2.560 2.690 2.560 2.610 11,000 28,380 2.5800 2.437 2.437 2.560 2.437 2.484 11,557 2.4557 -3.03%
2016-02-03 0 2.640 2.630 2.790 2.570 2.640 2,000 5,210 2.6050 2.513 2.503 2.656 2.446 2.513 2,101 2.4795 -5.71%
2016-02-02 0 2.800 2.720 2.810 2.750 2.800 17,000 47,420 2.7894 2.665 2.589 2.675 2.617 2.665 17,861 2.6550 0.00%
2016-02-01 0 2.800 2.600 2.810 2.800 2.830 60,000 168,030 2.8005 2.665 2.475 2.675 2.665 2.694 63,038 2.6655 1.82%
2016-01-29 0 2.750 2.700 2.750 2.700 2.830 160,000 439,880 2.7493 2.617 2.570 2.617 2.570 2.694 168,101 2.6168 0.00%
2016-01-28 0 2.750 2.620 2.760 2.730 2.770 441,000 1,212,770 2.7500 2.617 2.494 2.627 2.598 2.637 463,329 2.6175 7.84%
2016-01-27 0 2.550 2.530 2.600 2.520 2.560 55,000 138,770 2.5231 2.427 2.408 2.475 2.399 2.437 57,785 2.4015 1.59%
2016-01-26 0 2.510 2.500 2.760 2.510 2.780 353,000 975,840 2.7644 2.389 2.380 2.627 2.389 2.646 370,873 2.6312 -9.71%
2016-01-25 0 2.780 2.460 2.780 2.750 2.800 42,000 116,600 2.7762 2.646 2.341 2.646 2.617 2.665 44,127 2.6424 3.73%
2016-01-22 0 2.680 2.600 2.710 2.550 2.810 38,000 102,340 2.6932 2.551 2.475 2.579 2.427 2.675 39,924 2.5634 0.75%
2016-01-21 0 2.660 2.480 2.660 2.670 2.670 8,000 21,260 2.6575 2.532 2.360 2.532 2.541 2.541 8,405 2.5294 -0.37%
2016-01-20 0 2.670 2.500 2.670 2.650 2.680 294,000 784,650 2.6689 2.541 2.380 2.541 2.522 2.551 308,886 2.5403 -1.11%
2016-01-19 0 2.700 2.220 2.700 2.590 2.700 102,000 273,320 2.6796 2.570 2.113 2.570 2.465 2.570 107,165 2.5505 7.14%
2016-01-18 0 2.520 2.320 2.580 - - 0 0 - 2.399 2.208 2.456 - - 0 - 0.00%
2016-01-15 0 2.520 2.520 2.590 2.490 2.700 39,000 102,260 2.6221 2.399 2.399 2.465 2.370 2.570 40,975 2.4957 -6.32%
2016-01-14 0 2.690 2.540 2.690 2.420 2.690 36,000 87,390 2.4275 2.560 2.418 2.560 2.303 2.560 37,823 2.3105 -2.18%
2016-01-13 0 2.750 2.420 2.750 2.750 2.750 7,000 19,250 2.7500 2.617 2.303 2.617 2.617 2.617 7,354 2.6175 3.77%
2016-01-12 0 2.650 2.590 2.650 2.600 2.670 97,000 257,510 2.6547 2.522 2.465 2.522 2.475 2.541 101,911 2.5268 5.58%
2016-01-11 0 2.510 2.510 2.700 2.370 2.660 111,000 280,960 2.5312 2.389 2.389 2.570 2.256 2.532 116,620 2.4092 -8.39%
2016-01-08 0 2.740 2.550 2.750 2.560 2.740 198,000 532,350 2.6886 2.608 2.427 2.617 2.437 2.608 208,025 2.5591 2.62%
2016-01-07 0 2.670 2.410 2.670 2.620 2.690 21,000 56,210 2.6767 2.541 2.294 2.541 2.494 2.560 22,063 2.5477 1.52%
2016-01-06 0 2.630 2.600 2.750 2.380 2.720 117,000 311,930 2.6661 2.503 2.475 2.617 2.265 2.589 122,924 2.5376 1.15%
2016-01-05 0 2.600 2.520 2.640 2.420 2.600 98,000 244,450 2.4944 2.475 2.399 2.513 2.303 2.475 102,962 2.3742 -1.89%
2016-01-04 0 2.650 2.550 2.650 2.640 2.810 14,000 38,830 2.7736 2.522 2.427 2.522 2.513 2.675 14,709 2.6399 0.38%
2015-12-31 0 2.640 2.550 2.780 2.410 2.640 26,000 67,270 2.5873 2.513 2.427 2.646 2.294 2.513 27,316 2.4626 0.00%
2015-12-30 0 2.640 2.600 2.650 2.610 2.670 223,000 589,410 2.6431 2.513 2.475 2.522 2.484 2.541 234,291 2.5157 -5.71%
2015-12-29 0 2.800 2.660 2.800 - - 16,000 45,690 2.8556 2.665 2.532 2.665 - - 16,810 2.7180 -2.78%
2015-12-28 0 2.880 2.700 2.880 2.560 2.990 192,000 547,790 2.8531 2.741 2.570 2.741 2.437 2.846 201,722 2.7156 1.77%
2015-12-24 0 2.830 2.750 2.850 2.790 2.860 62,000 175,030 2.8231 2.694 2.617 2.713 2.656 2.722 65,139 2.6870 -0.70%
2015-12-23 0 2.850 2.860 2.870 2.730 3.100 177,000 509,040 2.8759 2.713 2.722 2.732 2.598 2.951 185,962 2.7373 7.55%
2015-12-22 0 2.650 2.650 2.660 2.530 2.700 140,000 367,140 2.6224 2.522 2.522 2.532 2.408 2.570 147,089 2.4960 5.16%
2015-12-21 0 2.520 2.500 2.520 2.100 2.590 380,000 890,820 2.3443 2.399 2.380 2.399 1.999 2.465 399,241 2.2313 14.55%
2015-12-18 0 2.200 2.200 2.220 2.160 2.310 298,000 663,480 2.2264 2.094 2.094 2.113 2.056 2.199 313,089 2.1191 -7.17%
2015-12-17 0 2.370 2.370 2.440 2.310 2.450 357,000 852,210 2.3871 2.256 2.256 2.322 2.199 2.332 375,076 2.2721 1.28%
2015-12-16 0 2.340 2.300 2.340 2.290 2.620 416,000 997,780 2.3985 2.227 2.189 2.227 2.180 2.494 437,063 2.2829 -6.40%
2015-12-15 0 2.500 2.490 2.590 2.300 2.720 489,000 1,279,870 2.6173 2.380 2.370 2.465 2.189 2.589 513,759 2.4912 -10.39%
2015-12-14 0 2.790 2.700 2.820 2.620 2.830 326,000 895,160 2.7459 2.656 2.570 2.684 2.494 2.694 342,506 2.6136 -3.13%
2015-12-11 0 2.880 2.880 2.950 2.800 3.000 240,000 692,490 2.8854 2.741 2.741 2.808 2.665 2.855 252,152 2.7463 -4.00%
2015-12-10 0 3.000 3.000 3.050 3.000 3.380 299,000 933,490 3.1220 2.855 2.855 2.903 2.855 3.217 314,139 2.9716 -9.37%
2015-12-09 0 3.310 3.300 3.500 3.310 3.500 18,000 61,400 3.4111 3.150 3.141 3.331 3.150 3.331 18,911 3.2467 -7.28%
2015-12-08 0 3.570 3.300 3.570 - - 0 0 - 3.398 3.141 3.398 - - 0 - 0.00%
2015-12-07 0 3.570 3.400 3.610 3.500 3.610 46,000 165,120 3.5896 3.398 3.236 3.436 3.331 3.436 48,329 3.4166 0.56%
2015-12-04 0 3.550 3.450 3.550 3.500 3.730 169,000 598,560 3.5418 3.379 3.284 3.379 3.331 3.550 177,557 3.3711 -4.83%
2015-12-03 0 3.730 3.670 3.730 3.700 3.900 83,000 310,400 3.7398 3.550 3.493 3.550 3.522 3.712 87,203 3.5595 -1.32%
2015-12-02 0 3.780 3.750 3.810 3.740 3.900 62,000 235,670 3.8011 3.598 3.569 3.626 3.560 3.712 65,139 3.6179 -5.26%
2015-12-01 0 3.990 3.750 3.990 - - 0 0 - 3.798 3.569 3.798 - - 0 - 0.00%
2015-11-30 0 3.990 3.750 3.990 - - 0 0 - 3.798 3.569 3.798 - - 0 - -1.97%
2015-11-27 0 4.070 3.880 4.070 3.700 4.100 30,000 120,450 4.0150 3.874 3.693 3.874 3.522 3.902 31,519 3.8215 -0.73%
2015-11-26 0 4.100 3.860 4.100 4.100 4.300 38,000 156,000 4.1053 3.902 3.674 3.902 3.902 4.093 39,924 3.9074 6.22%
2015-11-25 0 3.860 3.860 4.370 3.750 3.860 20,000 76,430 3.8215 3.674 3.674 4.159 3.569 3.674 21,013 3.6373 3.49%
2015-11-24 0 3.730 3.730 3.880 3.700 3.830 13,000 49,560 3.8123 3.550 3.550 3.693 3.522 3.645 13,658 3.6286 -0.27%
2015-11-23 0 3.740 3.740 3.890 3.740 3.900 98,000 374,420 3.8206 3.560 3.560 3.703 3.560 3.712 102,962 3.6365 -4.35%
2015-11-20 0 3.910 3.800 3.940 3.830 3.940 287,000 1,107,490 3.8589 3.722 3.617 3.750 3.645 3.750 301,532 3.6729 3.44%
2015-11-19 0 3.780 3.770 3.780 3.780 3.890 111,000 425,830 3.8363 3.598 3.588 3.598 3.598 3.703 116,620 3.6514 -3.08%
2015-11-18 0 3.900 3.760 3.910 3.890 3.900 57,000 222,030 3.8953 3.712 3.579 3.722 3.703 3.712 59,886 3.7075 0.00%
2015-11-17 0 3.900 3.900 4.020 3.900 4.030 149,000 588,250 3.9480 3.712 3.712 3.826 3.712 3.836 156,544 3.7577 -4.18%
2015-11-16 0 4.070 4.020 4.070 3.690 4.070 96,000 381,600 3.9750 3.874 3.826 3.874 3.512 3.874 100,861 3.7834 0.00%
2015-11-13 0 4.070 4.050 4.130 3.850 4.140 41,000 165,370 4.0334 3.874 3.855 3.931 3.664 3.940 43,076 3.8390 2.78%
2015-11-12 0 3.960 3.950 4.180 3.840 4.000 32,000 127,180 3.9744 3.769 3.760 3.979 3.655 3.807 33,620 3.7828 -1.00%
2015-11-11 0 4.000 3.950 4.000 3.890 4.000 15,000 58,600 3.9067 3.807 3.760 3.807 3.703 3.807 15,759 3.7184 -1.23%
2015-11-10 0 4.050 4.050 4.200 3.930 4.180 8,000 32,740 4.0925 3.855 3.855 3.998 3.741 3.979 8,405 3.8953 -3.57%
2015-11-09 0 4.200 4.200 4.230 4.040 4.290 13,000 53,860 4.1431 3.998 3.998 4.026 3.845 4.083 13,658 3.9434 -2.33%
2015-11-06 0 4.300 3.710 4.300 4.300 4.300 1,000 4,300 4.3000 4.093 3.531 4.093 4.093 4.093 1,051 4.0928 1.18%
2015-11-05 0 4.250 4.150 4.300 4.150 4.300 60,000 255,800 4.2633 4.045 3.950 4.093 3.950 4.093 63,038 4.0579 0.00%
2015-11-04 0 4.250 4.200 4.280 4.100 4.280 470,000 1,963,180 4.1770 4.045 3.998 4.074 3.902 4.074 493,797 3.9757 2.41%
2015-11-03 0 4.150 4.100 4.200 4.000 4.200 86,000 347,820 4.0444 3.950 3.902 3.998 3.807 3.998 90,354 3.8495 -1.19%
2015-11-02 0 4.200 4.180 4.250 4.150 4.300 112,000 469,920 4.1957 3.998 3.979 4.045 3.950 4.093 117,671 3.9935 0.00%
2015-10-30 0 4.200 4.200 4.390 4.150 4.300 374,000 1,587,300 4.2441 3.998 3.998 4.178 3.950 4.093 392,937 4.0396 0.00%
2015-10-29 0 4.200 4.200 4.260 4.200 4.240 110,000 464,540 4.2231 3.998 3.998 4.055 3.998 4.036 115,570 4.0196 -1.41%
2015-10-28 0 4.260 4.260 4.280 4.200 4.400 72,000 310,160 4.3078 4.055 4.055 4.074 3.998 4.188 75,646 4.1002 0.95%
2015-10-27 0 4.220 4.220 4.230 4.220 4.230 44,000 186,000 4.2273 4.017 4.017 4.026 4.017 4.026 46,228 4.0235 -0.94%
2015-10-26 0 4.260 4.260 4.300 4.210 4.300 58,000 247,640 4.2697 4.055 4.055 4.093 4.007 4.093 60,937 4.0639 -2.07%
2015-10-23 0 4.350 4.250 4.350 4.050 4.400 550,000 2,297,220 4.1768 4.140 4.045 4.140 3.855 4.188 577,848 3.9755 6.23%
2015-10-22 0 8.190 8.180 8.190 8.100 8.350 324,000 2,657,740 8.2029 3.898 3.893 3.898 3.855 3.974 680,810 3.9038 0.00%
2015-10-20 0 8.190 8.110 8.190 8.000 8.670 857,000 7,010,640 8.1804 3.898 3.860 3.898 3.807 4.126 1,800,785 3.8931 -0.73%
2015-10-19 0 8.250 8.210 8.370 8.000 8.750 462,000 3,822,310 8.2734 3.926 3.907 3.983 3.807 4.164 970,785 3.9373 -3.17%
2015-10-16 0 8.520 8.510 8.620 8.510 8.610 71,000 606,790 8.5463 4.055 4.050 4.102 4.050 4.098 149,190 4.0672 0.12%
2015-10-15 0 8.510 8.510 8.710 8.510 8.630 51,000 438,630 8.6006 4.050 4.050 4.145 4.050 4.107 107,165 4.0931 0.12%
2015-10-14 0 8.500 8.340 8.500 8.340 8.620 8,000 68,050 8.5063 4.045 3.969 4.045 3.969 4.102 16,810 4.0482 -0.23%
2015-10-13 0 8.520 8.350 8.530 8.300 8.870 182,000 1,520,660 8.3553 4.055 3.974 4.059 3.950 4.221 382,430 3.9763 1.79%
2015-10-12 0 8.370 8.370 8.470 8.200 8.470 233,000 1,933,950 8.3002 3.983 3.983 4.031 3.902 4.031 489,595 3.9501 0.72%
2015-10-09 0 8.310 8.180 8.450 8.000 8.600 764,000 6,281,480 8.2218 3.955 3.893 4.021 3.807 4.093 1,605,367 3.9128 3.23%
2015-10-08 0 8.050 8.050 8.200 8.000 8.800 583,000 4,851,390 8.3214 3.831 3.831 3.902 3.807 4.188 1,225,038 3.9602 -10.06%
2015-10-07 0 8.950 8.940 9.230 8.950 9.350 28,000 252,250 9.0089 4.259 4.255 4.393 4.259 4.450 58,835 4.2874 0.22%
2015-10-06 0 8.930 8.680 8.980 8.660 8.930 104,000 909,820 8.7483 4.250 4.131 4.274 4.121 4.250 218,532 4.1633 1.48%
2015-10-05 0 8.800 8.750 8.850 8.700 8.880 59,000 516,410 8.7527 4.188 4.164 4.212 4.140 4.226 123,975 4.1654 -0.90%
2015-10-02 0 8.880 8.890 8.900 8.880 9.000 26,000 231,580 8.9069 4.226 4.231 4.236 4.226 4.283 54,633 4.2388 -1.33%
2015-09-30 0 9.000 8.800 9.160 8.640 9.300 226,000 1,978,060 8.7525 4.283 4.188 4.359 4.112 4.426 474,886 4.1653 0.33%
2015-09-29 0 8.970 8.760 8.980 8.700 9.350 109,000 963,740 8.8417 4.269 4.169 4.274 4.140 4.450 229,038 4.2078 -3.96%
2015-09-25 0 9.340 9.200 9.340 9.110 9.340 40,000 369,420 9.2355 4.445 4.378 4.445 4.335 4.445 84,051 4.3952 1.30%
2015-09-24 0 9.220 9.220 9.300 9.150 9.900 206,000 1,925,610 9.3476 4.388 4.388 4.426 4.355 4.711 432,861 4.4486 0.44%
2015-09-23 0 9.180 9.100 9.200 8.750 9.180 92,000 819,470 8.9073 4.369 4.331 4.378 4.164 4.369 193,316 4.2390 2.57%
2015-09-22 0 8.950 8.910 8.950 8.860 8.990 87,000 771,510 8.8679 4.259 4.240 4.259 4.217 4.278 182,810 4.2203 1.13%
2015-09-21 0 8.850 8.830 8.930 8.800 9.200 191,111 1,689,751 8.8417 4.212 4.202 4.250 4.188 4.378 401,575 4.2078 -4.53%
2015-09-18 0 9.270 9.270 9.480 9.190 9.490 57,000 526,880 9.2435 4.412 4.412 4.512 4.374 4.516 119,772 4.3990 0.22%
2015-09-17 0 9.250 9.110 9.330 9.250 9.500 61,000 573,420 9.4003 4.402 4.335 4.440 4.402 4.521 128,177 4.4737 -0.64%
2015-09-16 0 9.310 9.310 9.400 9.300 9.600 95,000 895,660 9.4280 4.431 4.431 4.473 4.426 4.569 199,620 4.4868 0.32%
2015-09-15 0 9.280 9.190 9.300 9.060 10.40 360,000 3,546,230 9.8506 4.416 4.374 4.426 4.312 4.949 756,456 4.6880 -3.33%
2015-09-14 0 9.600 9.550 9.600 8.590 10.50 1,310,000 12,636,150 9.6459 4.569 4.545 4.569 4.088 4.997 2,752,658 4.5905 21.52%
2015-09-11 0 7.900 7.800 7.900 7.700 7.940 344,000 2,679,670 7.7897 3.760 3.712 3.760 3.664 3.779 722,835 3.7072 2.46%
2015-09-10 0 7.710 7.710 7.960 7.690 7.870 104,000 803,380 7.7248 3.669 3.669 3.788 3.660 3.745 218,532 3.6763 0.13%
2015-09-09 0 7.700 7.690 7.890 7.700 8.100 383,000 3,015,830 7.8742 3.664 3.660 3.755 3.664 3.855 804,785 3.7474 -0.65%
2015-09-08 0 7.750 7.750 8.000 7.690 8.040 282,000 2,209,450 7.8349 3.688 3.688 3.807 3.660 3.826 592,557 3.7287 -2.52%
2015-09-07 0 7.950 7.950 8.390 7.950 8.020 188,000 1,513,070 8.0482 3.783 3.783 3.993 3.783 3.817 395,038 3.8302 0.00%
2015-09-04 0 7.950 7.810 7.950 7.800 8.110 353,000 2,810,200 7.9609 3.783 3.717 3.783 3.712 3.860 741,747 3.7886 -3.17%
2015-09-02 0 8.210 8.100 8.220 8.190 8.250 84,000 691,030 8.2265 3.907 3.855 3.912 3.898 3.926 176,506 3.9150 1.36%
2015-09-01 0 8.100 8.130 8.280 8.000 8.520 330,000 2,727,500 8.2652 3.855 3.869 3.940 3.807 4.055 693,418 3.9334 -5.26%
2015-08-31 0 8.550 8.150 8.550 8.000 8.680 397,000 3,358,790 8.4604 4.069 3.879 4.069 3.807 4.131 834,203 4.0263 4.27%
2015-08-28 0 8.200 8.200 8.370 8.200 8.400 25,000 206,420 8.2568 3.902 3.902 3.983 3.902 3.998 52,532 3.9294 -3.42%
2015-08-27 0 8.490 8.050 8.490 8.030 8.490 115,000 954,620 8.3010 4.040 3.831 4.040 3.822 4.040 241,646 3.9505 8.85%
2015-08-26 0 7.800 7.700 7.800 7.600 8.500 209,000 1,697,090 8.1200 3.712 3.664 3.712 3.617 4.045 439,165 3.8644 4.00%
2015-08-25 0 7.500 7.230 7.560 7.300 7.930 426,000 3,288,940 7.7205 3.569 3.441 3.598 3.474 3.774 895,139 3.6742 0.00%
2015-08-24 0 7.500 7.330 7.600 7.150 7.500 315,000 2,299,940 7.3014 3.569 3.488 3.617 3.403 3.569 661,899 3.4748 -6.25%
2015-08-21 0 8.000 8.000 8.200 7.850 8.200 158,000 1,270,520 8.0413 3.807 3.807 3.902 3.736 3.902 332,000 3.8269 -1.84%
2015-08-20 0 8.150 8.150 8.350 7.810 8.200 155,000 1,240,340 8.0022 3.879 3.879 3.974 3.717 3.902 325,696 3.8083 -0.61%
2015-08-19 0 8.200 8.200 8.420 8.040 8.560 289,000 2,407,820 8.3316 3.902 3.902 4.007 3.826 4.074 607,266 3.9650 -2.26%
2015-08-18 0 8.390 8.310 8.380 8.140 9.000 271,000 2,282,910 8.4240 3.993 3.955 3.988 3.874 4.283 569,443 4.0090 1.33%
2015-08-17 0 8.280 8.200 8.280 8.100 9.200 1,175,000 9,886,390 8.4139 3.940 3.902 3.940 3.855 4.378 2,468,987 4.0042 -12.84%
2015-08-14 0 9.500 9.500 9.600 8.010 9.570 914,000 7,936,990 8.6838 4.521 4.521 4.569 3.812 4.554 1,920,557 4.1327 4.63%
2015-08-13 0 9.080 9.000 9.100 8.710 9.300 61,000 547,770 8.9798 4.321 4.283 4.331 4.145 4.426 128,177 4.2735 1.00%
2015-08-12 0 8.990 8.850 9.000 8.900 9.470 95,000 859,180 9.0440 4.278 4.212 4.283 4.236 4.507 199,620 4.3041 -1.21%
2015-08-11 0 9.100 8.960 9.100 9.000 10.00 276,000 2,557,460 9.2662 4.331 4.264 4.331 4.283 4.759 579,949 4.4098 -2.99%
2015-08-10 0 9.380 9.100 9.380 8.740 9.500 128,000 1,204,160 9.4075 4.464 4.331 4.464 4.159 4.521 268,962 4.4771 3.65%
2015-08-07 0 9.050 9.010 9.210 8.900 9.500 257,000 2,322,170 9.0357 4.307 4.288 4.383 4.236 4.521 540,025 4.3001 -1.09%
2015-08-06 0 9.150 9.050 9.400 9.070 9.210 87,000 794,430 9.1314 4.355 4.307 4.473 4.316 4.383 182,810 4.3457 0.33%
2015-08-05 0 9.120 9.120 9.350 9.010 9.550 367,000 3,373,350 9.1917 4.340 4.340 4.450 4.288 4.545 771,165 4.3744 -2.46%
2015-08-04 0 9.350 9.350 9.500 9.000 10.00 1,302,000 11,985,060 9.2051 4.450 4.450 4.521 4.283 4.759 2,735,848 4.3807 -3.61%
2015-08-03 0 9.700 9.500 9.700 8.900 10.58 970,000 9,505,600 9.7996 4.616 4.521 4.616 4.236 5.035 2,038,228 4.6637 11.75%
2015-07-31 0 8.680 8.200 8.690 7.150 9.100 824,000 6,436,710 7.8115 4.131 3.902 4.136 3.403 4.331 1,731,443 3.7175 8.50%
2015-07-30 0 8.000 7.940 8.040 7.800 9.190 2,354,000 19,712,350 8.3740 3.807 3.779 3.826 3.712 4.374 4,946,380 3.9852 -14.89%
2015-07-29 0 9.400 9.200 9.400 8.510 9.500 756,000 6,757,070 8.9379 4.473 4.378 4.473 4.050 4.521 1,588,557 4.2536 3.30%
2015-07-28 0 9.100 9.000 9.100 8.900 11.22 1,631,000 15,476,630 9.4890 4.331 4.283 4.331 4.236 5.340 3,427,165 4.5159 -13.50%
2015-07-27 0 10.52 10.50 10.52 10.46 11.86 341,000 3,803,440 11.154 5.007 4.997 5.007 4.978 5.644 716,532 5.3081 -13.06%
2015-07-24 0 12.10 12.02 12.10 11.80 12.14 76,000 911,460 11.993 5.758 5.720 5.758 5.616 5.777 159,696 5.7075 -0.33%
2015-07-23 0 12.14 11.98 12.14 11.80 12.16 74,000 887,040 11.987 5.777 5.701 5.777 5.616 5.787 155,494 5.7047 0.66%
2015-07-22 0 12.06 11.92 12.10 11.70 12.06 96,000 1,136,360 11.837 5.739 5.673 5.758 5.568 5.739 201,722 5.6333 0.50%
2015-07-21 0 12.00 11.98 12.00 11.92 12.34 386,000 4,660,620 12.074 5.711 5.701 5.711 5.673 5.873 811,089 5.7461 -4.00%
2015-07-20 0 12.50 12.10 12.50 11.56 12.70 281,000 3,434,000 12.221 5.949 5.758 5.949 5.501 6.044 590,456 5.8158 -0.95%
2015-07-17 0 12.62 12.52 12.80 11.44 12.86 112,000 1,403,060 12.527 6.006 5.958 6.092 5.444 6.120 235,342 5.9618 0.00%
2015-07-16 0 12.62 12.62 12.76 11.40 13.40 557,000 7,084,440 12.719 6.006 6.006 6.073 5.425 6.377 1,170,405 6.0530 5.34%
2015-07-15 0 11.98 11.92 12.02 11.04 12.92 744,000 8,661,800 11.642 5.701 5.673 5.720 5.254 6.149 1,563,342 5.5406 -7.13%
2015-07-14 0 12.90 12.76 12.90 11.46 13.60 461,000 5,958,460 12.925 6.139 6.073 6.139 5.454 6.472 968,684 6.1511 15.18%
2015-07-13 0 11.20 11.14 11.20 9.950 11.20 477,000 5,114,020 10.721 5.330 5.302 5.330 4.735 5.330 1,002,304 5.1023 14.75%
2015-07-10 0 9.760 9.760 10.00 9.100 11.00 160,000 1,656,270 10.352 4.645 4.645 4.759 4.331 5.235 336,203 4.9264 5.86%
2015-07-09 0 9.220 9.220 9.990 8.000 9.300 303,000 2,692,670 8.8867 4.388 4.388 4.754 3.807 4.426 636,684 4.2292 27.88%
2015-07-08 0 7.210 7.160 7.500 7.000 7.500 305,000 2,234,650 7.3267 3.431 3.407 3.569 3.331 3.569 640,886 3.4868 -16.07%
2015-07-07 0 8.590 8.590 9.000 8.570 10.20 209,000 1,855,620 8.8786 4.088 4.088 4.283 4.078 4.854 439,165 4.2253 -10.52%
2015-07-06 0 9.600 8.500 10.10 7.350 10.80 690,000 5,678,790 8.2301 4.569 4.045 4.807 3.498 5.140 1,449,873 3.9167 -8.40%
2015-07-03 0 10.48 10.48 10.76 10.46 12.10 579,000 6,415,600 11.081 4.987 4.987 5.121 4.978 5.758 1,216,633 5.2732 -11.93%
2015-07-02 0 11.90 11.88 12.20 11.90 12.60 302,000 3,713,860 12.298 5.663 5.654 5.806 5.663 5.996 634,582 5.8524 -1.65%
2015-06-30 0 12.10 12.02 12.04 11.22 12.60 335,000 4,023,020 12.009 5.758 5.720 5.730 5.340 5.996 703,924 5.7151 1.68%
2015-06-29 0 11.90 11.76 11.94 10.62 13.10 476,000 5,801,380 12.188 5.663 5.597 5.682 5.054 6.234 1,000,203 5.8002 -4.95%
2015-06-26 0 12.52 12.52 12.80 11.72 13.28 315,000 3,955,980 12.559 5.958 5.958 6.092 5.578 6.320 661,899 5.9767 -4.43%
2015-06-25 0 13.10 13.08 13.32 13.10 13.90 214,000 2,872,260 13.422 6.234 6.225 6.339 6.234 6.615 449,671 6.3875 -5.76%
2015-06-24 0 13.90 13.88 14.06 13.88 14.48 110,000 1,552,480 14.114 6.615 6.606 6.691 6.606 6.891 231,139 6.7166 -1.14%
2015-06-23 0 14.06 13.84 14.06 13.78 14.32 317,000 4,439,720 14.005 6.691 6.587 6.691 6.558 6.815 666,101 6.6652 -1.68%
2015-06-22 0 14.30 14.14 14.32 13.70 14.60 104,000 1,489,320 14.320 6.805 6.729 6.815 6.520 6.948 218,532 6.8151 0.00%
2015-06-19 0 14.30 14.20 14.36 13.78 14.70 457,000 6,496,760 14.216 6.805 6.758 6.834 6.558 6.996 960,278 6.7655 4.99%
2015-06-18 0 13.62 13.62 13.78 13.36 14.10 318,000 4,339,100 13.645 6.482 6.482 6.558 6.358 6.710 668,203 6.4937 -1.16%
2015-06-17 0 13.78 13.40 13.76 13.04 13.80 533,000 7,114,840 13.349 6.558 6.377 6.548 6.206 6.567 1,119,975 6.3527 3.61%
2015-06-16 0 13.30 13.16 13.30 13.00 13.80 666,000 8,822,520 13.247 6.330 6.263 6.330 6.187 6.567 1,399,443 6.3043 -0.75%
2015-06-15 0 13.40 13.40 13.42 12.76 13.88 893,000 11,987,840 13.424 6.377 6.377 6.387 6.073 6.606 1,876,430 6.3886 -4.29%
2015-06-12 0 14.00 13.90 14.00 13.60 14.18 344,000 4,781,500 13.900 6.663 6.615 6.663 6.472 6.748 722,835 6.6149 0.14%
2015-06-11 0 13.98 13.98 14.08 13.52 14.52 299,000 4,196,080 14.034 6.653 6.653 6.701 6.434 6.910 628,278 6.6787 0.29%
2015-06-10 0 13.94 13.66 14.08 12.70 15.20 1,180,000 16,221,700 13.747 6.634 6.501 6.701 6.044 7.234 2,479,494 6.5423 1.16%
2015-06-09 0 13.78 13.60 13.80 13.28 14.40 922,000 12,589,160 13.654 6.558 6.472 6.567 6.320 6.853 1,937,367 6.4981 -4.97%
2015-06-08 0 14.50 14.40 14.50 12.98 14.70 1,449,000 20,461,700 14.121 6.901 6.853 6.901 6.177 6.996 3,044,734 6.7204 15.26%
2015-06-05 0 12.58 12.42 12.60 12.02 12.60 423,000 5,245,740 12.401 5.987 5.911 5.996 5.720 5.996 888,835 5.9018 3.11%
2015-06-04 0 12.20 12.18 12.60 11.98 13.08 1,179,000 14,568,740 12.357 5.806 5.797 5.996 5.701 6.225 2,477,392 5.8807 -5.43%
2015-06-03 0 12.90 12.90 12.98 12.60 13.48 1,251,000 16,443,900 13.145 6.139 6.139 6.177 5.996 6.415 2,628,684 6.2556 1.74%
2015-06-02 0 12.68 12.68 12.70 10.24 13.48 2,448,850 29,554,041 12.069 6.034 6.034 6.044 4.873 6.415 5,145,685 5.7435 20.76%
2015-06-01 0 10.50 10.40 10.56 9.530 10.76 1,795,000 18,641,530 10.385 4.997 4.949 5.026 4.535 5.121 3,771,772 4.9424 8.58%
2015-05-29 0 9.670 9.620 9.680 9.410 9.670 525,000 5,028,150 9.5774 4.602 4.578 4.607 4.478 4.602 1,103,165 4.5579 1.79%
2015-05-28 0 9.500 9.500 9.530 9.450 9.730 980,000 9,382,870 9.5744 4.521 4.521 4.535 4.497 4.631 2,059,241 4.5565 -2.06%
2015-05-27 0 9.700 9.700 9.710 9.700 10.00 642,000 6,322,960 9.8488 4.616 4.616 4.621 4.616 4.759 1,349,013 4.6871 -1.52%
2015-05-26 0 9.850 9.800 9.850 9.500 10.40 987,000 9,714,640 9.8426 4.688 4.664 4.688 4.521 4.949 2,073,949 4.6841 3.14%
2015-05-22 0 9.550 9.470 9.550 9.020 9.870 963,000 9,273,070 9.6294 4.545 4.507 4.545 4.293 4.697 2,023,519 4.5826 -2.55%
2015-05-21 0 9.800 9.780 9.890 9.200 10.80 3,772,000 38,176,460 10.121 4.664 4.654 4.707 4.378 5.140 7,925,975 4.8166 -1.01%
2015-05-20 0 9.900 9.850 9.900 9.000 9.900 2,955,000 28,026,220 9.4843 4.711 4.688 4.711 4.283 4.711 6,209,241 4.5136 11.86%
2015-05-19 0 8.850 8.850 8.880 7.810 9.180 2,772,850 24,109,253 8.6948 4.212 4.212 4.226 3.717 4.369 5,826,495 4.1379 -0.11%
2015-05-18 0 8.860 8.800 8.820 7.380 8.900 3,214,000 26,276,490 8.1756 4.217 4.188 4.197 3.512 4.236 6,753,468 3.8908 19.73%
2015-05-15 0 7.400 7.400 7.430 7.160 7.890 1,705,000 12,854,400 7.5392 3.522 3.522 3.536 3.407 3.755 3,582,658 3.5880 -1.99%
2015-05-14 0 7.550 7.500 7.560 7.020 7.790 4,179,000 30,797,460 7.3696 3.593 3.569 3.598 3.341 3.707 8,781,190 3.5072 17.78%
2015-05-13 0 6.410 6.400 6.530 6.100 6.800 638,000 4,134,360 6.4802 3.051 3.046 3.108 2.903 3.236 1,340,608 3.0839 -1.54%
2015-05-12 0 6.510 6.540 6.550 5.540 6.800 3,398,000 20,992,970 6.1780 3.098 3.112 3.117 2.637 3.236 7,140,101 2.9402 1.56%
2015-05-11 0 6.410 6.400 6.410 6.370 7.700 4,252,000 28,671,550 6.7431 3.051 3.046 3.051 3.032 3.664 8,934,582 3.2091 -14.08%
2015-05-08 0 7.460 7.460 7.470 6.670 8.300 5,228,000 38,440,500 7.3528 3.550 3.550 3.555 3.174 3.950 10,985,418 3.4992 13.03%
2015-05-07 0 6.600 6.600 6.640 6.450 7.000 1,696,000 11,256,660 6.6372 3.141 3.141 3.160 3.070 3.331 3,563,747 3.1587 -1.49%
2015-05-06 0 6.700 6.660 6.700 6.250 6.800 2,068,000 13,725,860 6.6373 3.189 3.170 3.189 2.974 3.236 4,345,418 3.1587 8.41%
2015-05-05 0 6.180 6.160 6.180 5.650 6.400 3,605,000 22,126,040 6.1376 2.941 2.932 2.941 2.689 3.046 7,575,063 2.9209 6.55%
2015-05-04 0 5.800 5.800 5.820 5.230 5.900 4,377,000 24,606,350 5.6217 2.760 2.760 2.770 2.489 2.808 9,197,241 2.6754 13.06%
2015-04-30 0 5.130 5.130 5.140 4.370 5.250 3,369,000 16,304,850 4.8397 2.441 2.441 2.446 2.080 2.498 7,079,165 2.3032 15.54%
2015-04-29 0 4.440 4.440 4.460 4.360 4.480 454,000 2,002,760 4.4114 2.113 2.113 2.123 2.075 2.132 953,975 2.0994 -0.45%
2015-04-28 0 4.460 4.410 4.460 4.400 4.550 714,000 3,179,330 4.4528 2.123 2.099 2.123 2.094 2.165 1,500,304 2.1191 -1.76%
2015-04-27 0 4.540 4.500 4.560 4.280 4.600 1,105,000 4,866,710 4.4043 2.161 2.142 2.170 2.037 2.189 2,321,899 2.0960 2.02%
2015-04-24 0 4.450 4.450 4.460 4.450 4.570 655,000 2,956,980 4.5145 2.118 2.118 2.123 2.118 2.175 1,376,329 2.1485 -0.22%
2015-04-23 0 4.460 4.470 4.480 4.400 4.780 1,667,000 7,526,980 4.5153 2.123 2.127 2.132 2.094 2.275 3,502,810 2.1488 -5.91%
2015-04-22 0 4.740 4.730 4.740 4.670 4.960 3,660,000 17,433,670 4.7633 2.256 2.251 2.256 2.222 2.360 7,690,633 2.2669 2.82%
2015-04-21 0 4.610 4.600 4.610 4.200 4.890 7,657,000 35,258,830 4.6048 2.194 2.189 2.194 1.999 2.327 16,089,392 2.1914 10.55%
2015-04-20 0 4.170 4.150 4.170 3.900 4.200 1,152,000 4,710,630 4.0891 1.985 1.975 1.985 1.856 1.999 2,420,658 1.9460 5.04%
2015-04-17 0 3.970 3.930 3.970 3.820 3.970 536,000 2,088,210 3.8959 1.889 1.870 1.889 1.818 1.889 1,126,278 1.8541 0.25%
2015-04-16 0 3.960 3.960 3.970 3.890 4.080 375,000 1,495,140 3.9870 1.885 1.885 1.889 1.851 1.942 787,975 1.8974 2.06%
2015-04-15 0 3.880 3.880 3.940 3.790 4.170 1,591,000 6,250,760 3.9288 1.847 1.847 1.875 1.804 1.985 3,343,114 1.8697 -5.60%
2015-04-14 0 4.110 4.090 4.110 4.100 4.190 384,000 1,585,540 4.1290 1.956 1.946 1.956 1.951 1.994 806,886 1.9650 -0.96%
2015-04-13 0 4.150 4.140 4.170 4.090 4.200 730,000 3,027,470 4.1472 1.975 1.970 1.985 1.946 1.999 1,533,924 1.9737 0.24%
2015-04-10 0 4.140 4.140 4.150 4.080 4.280 522,000 2,170,640 4.1583 1.970 1.970 1.975 1.942 2.037 1,096,861 1.9790 1.22%
2015-04-09 0 4.090 4.100 4.110 4.070 4.380 828,500 3,436,720 4.1481 1.946 1.951 1.956 1.937 2.084 1,740,899 1.9741 -6.41%
2015-04-08 0 4.370 4.320 4.350 4.070 4.410 1,620,000 6,881,280 4.2477 2.080 2.056 2.070 1.937 2.099 3,404,051 2.0215 4.05%
2015-04-02 0 4.200 4.140 4.200 4.050 4.200 393,000 1,621,410 4.1257 1.999 1.970 1.999 1.927 1.999 825,797 1.9634 2.94%
2015-04-01 0 4.080 4.080 4.130 4.080 4.200 784,000 3,241,520 4.1346 1.942 1.942 1.965 1.942 1.999 1,647,392 1.9677 -1.92%
2015-03-31 0 4.160 4.160 4.190 4.140 4.230 362,000 1,512,760 4.1789 1.980 1.980 1.994 1.970 2.013 760,658 1.9888 0.73%
2015-03-30 0 4.130 4.130 4.150 4.000 4.250 638,000 2,634,100 4.1287 1.965 1.965 1.975 1.904 2.023 1,340,608 1.9649 -1.67%
2015-03-27 0 4.200 4.180 4.200 4.100 4.400 1,432,000 6,029,960 4.2109 1.999 1.989 1.999 1.951 2.094 3,009,013 2.0040 -5.83%
2015-03-26 0 4.460 4.450 4.490 4.350 4.550 1,087,000 4,841,510 4.4540 2.123 2.118 2.137 2.070 2.165 2,284,076 2.1197 -1.98%
2015-03-25 0 4.550 4.550 4.570 4.530 4.820 6,643,500 31,103,970 4.6819 2.165 2.165 2.175 2.156 2.294 13,959,759 2.2281 2.48%
2015-03-24 0 4.440 4.440 4.480 4.290 4.550 3,221,000 14,245,370 4.4227 2.113 2.113 2.132 2.042 2.165 6,768,177 2.1048 2.30%
2015-03-23 0 4.340 4.340 4.350 3.770 4.450 3,633,000 15,117,720 4.1612 2.065 2.065 2.070 1.794 2.118 7,633,899 1.9803 8.77%
2015-03-20 0 3.990 3.970 3.990 3.950 4.060 802,000 3,207,400 3.9993 1.899 1.889 1.899 1.880 1.932 1,685,215 1.9033 -0.25%
2015-03-19 0 4.000 3.950 4.000 3.910 4.070 733,000 2,918,120 3.9811 1.904 1.880 1.904 1.861 1.937 1,540,228 1.8946 -1.48%
2015-03-18 0 4.060 4.040 4.060 3.850 4.100 690,000 2,748,380 3.9832 1.932 1.923 1.932 1.832 1.951 1,449,873 1.8956 1.00%
2015-03-17 0 4.020 3.950 4.020 3.830 4.130 2,606,000 10,494,340 4.0270 1.913 1.880 1.913 1.823 1.965 5,475,899 1.9165 3.61%
2015-03-16 0 3.880 3.870 3.880 3.650 4.180 3,504,000 13,586,910 3.8775 1.847 1.842 1.847 1.737 1.989 7,362,835 1.8453 -5.83%
2015-03-13 0 4.120 4.120 4.130 4.000 4.450 12,268,000 51,463,960 4.1950 1.961 1.961 1.965 1.904 2.118 25,778,329 1.9964 0.24%
2015-03-12 0 4.110 4.110 4.130 4.010 5.200 16,094,000 70,727,990 4.3947 1.956 1.956 1.965 1.908 2.475 33,817,772 2.0914 -14.73%
2015-03-11 0 4.820 4.830 4.870 4.000 5.000 21,310,000 94,269,190 4.4237 2.294 2.299 2.318 1.904 2.380 44,777,975 2.1053

Webb-site Database - Powered By Linux Group

Back to top