Vital Innovations Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06133  2015-06-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.190 - 0.190 0.190 0.190 20,000 3,800 0.1900 0.190 - 0.190 0.190 0.190 20,000 0.1900 0.00%
2026-02-02 0 0.190 0.172 - - - 0 0 - 0.190 0.172 - - - 0 - 0.00%
2026-01-30 0 0.190 0.185 0.200 0.190 0.190 51,000 9,690 0.1900 0.190 0.185 0.200 0.190 0.190 51,000 0.1900 -5.00%
2026-01-29 0 0.200 0.192 0.200 0.180 0.200 199,000 39,780 0.1999 0.200 0.192 0.200 0.180 0.200 199,000 0.1999 -13.42%
2026-01-28 0 0.231 - 0.275 - - 0 0 - 0.231 - 0.275 - - 0 - 0.00%
2026-01-27 0 0.231 - 0.275 - - 0 0 - 0.231 - 0.275 - - 0 - 0.00%
2026-01-26 0 0.231 0.161 0.265 - - 0 0 - 0.231 0.161 0.265 - - 0 - 0.00%
2026-01-23 0 0.231 0.226 - - - 0 0 - 0.231 0.226 - - - 0 - 0.00%
2026-01-22 0 0.231 0.228 0.275 - - 0 0 - 0.231 0.228 0.275 - - 0 - 1.32%
2026-01-21 0 0.228 0.225 - - - 0 0 - 0.228 0.225 - - - 0 - 0.88%
2026-01-20 0 0.226 0.225 0.275 - - 0 0 - 0.226 0.225 0.275 - - 0 - 0.44%
2026-01-19 0 0.225 0.220 0.236 0.181 0.265 114,000 26,768 0.2348 0.225 0.220 0.236 0.181 0.265 114,000 0.2348 9.22%
2026-01-16 0 0.206 0.206 0.475 0.202 0.202 2,000 404 0.2020 0.206 0.206 0.475 0.202 0.202 2,000 0.2020 3.00%
2026-01-15 0 0.200 0.177 0.510 0.199 0.200 31,000 6,194 0.1998 0.200 0.177 0.510 0.199 0.200 31,000 0.1998 4.17%
2026-01-14 0 0.192 0.179 0.194 0.175 0.192 41,000 7,731 0.1886 0.192 0.179 0.194 0.175 0.192 41,000 0.1886 3.78%
2026-01-13 0 0.185 0.180 0.188 0.180 0.186 83,000 15,377 0.1853 0.185 0.180 0.188 0.180 0.186 83,000 0.1853 3.93%
2026-01-09 0 0.178 0.172 0.179 0.145 0.178 33,000 5,822 0.1764 0.178 0.172 0.179 0.145 0.178 33,000 0.1764 -1.11%
2026-01-08 0 0.180 0.178 0.188 - - 0 0 - 0.180 0.178 0.188 - - 0 - 0.00%
2026-01-07 0 0.180 0.178 0.183 0.175 0.181 14,000 2,507 0.1791 0.180 0.178 0.183 0.175 0.181 14,000 0.1791 1.12%
2026-01-06 0 0.178 0.092 0.199 - - 0 0 - 0.178 0.092 0.199 - - 0 - 0.00%
2026-01-05 0 0.178 0.177 0.198 0.178 0.178 3,000 534 0.1780 0.178 0.177 0.198 0.178 0.178 3,000 0.1780 1.71%
2025-12-31 0 0.175 - 0.200 - - 0 0 - 0.175 - 0.200 - - 0 - 0.00%
2025-12-30 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2025-12-29 0 0.175 0.104 0.178 - - 0 0 - 0.175 0.104 0.178 - - 0 - 0.00%
2025-12-24 0 0.175 0.085 0.199 - - 0 0 - 0.175 0.085 0.199 - - 0 - 0.00%
2025-12-23 0 0.175 - 0.180 - - 0 0 - 0.175 - 0.180 - - 0 - 0.00%
2025-12-22 0 0.175 - 0.180 - - 0 0 - 0.175 - 0.180 - - 0 - 0.00%
2025-12-19 0 0.175 0.159 0.175 - - 0 0 - 0.175 0.159 0.175 - - 0 - 0.00%
2025-12-18 0 0.175 0.170 0.189 0.162 0.175 8,000 1,330 0.1663 0.175 0.170 0.189 0.162 0.175 8,000 0.1663 0.00%
2025-12-17 0 0.175 0.168 0.175 0.163 0.177 9,000 1,513 0.1681 0.175 0.168 0.175 0.163 0.177 9,000 0.1681 -1.13%
2025-12-16 0 0.177 0.161 0.178 0.160 0.181 31,000 5,503 0.1775 0.177 0.161 0.178 0.160 0.181 31,000 0.1775 -11.50%
2025-12-15 0 0.200 0.184 0.200 0.180 0.200 143,000 27,941 0.1954 0.200 0.184 0.200 0.180 0.200 143,000 0.1954 -9.09%
2025-12-12 0 0.220 0.211 0.220 - - 0 0 - 0.220 0.211 0.220 - - 0 - 0.00%
2025-12-11 0 0.220 0.081 0.220 - - 0 0 - 0.220 0.081 0.220 - - 0 - 0.00%
2025-12-10 0 0.220 0.131 0.220 - - 0 0 - 0.220 0.131 0.220 - - 0 - 0.00%
2025-12-09 0 0.220 0.091 0.220 - - 0 0 - 0.220 0.091 0.220 - - 0 - 0.00%
2025-12-08 0 0.220 0.178 0.220 - - 0 0 - 0.220 0.178 0.220 - - 0 - 0.00%
2025-12-05 0 0.220 0.115 0.220 - - 0 0 - 0.220 0.115 0.220 - - 0 - -2.22%
2025-12-04 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-12-03 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-12-02 0 0.225 - 0.225 0.225 0.226 1,002,000 225,451 0.2250 0.225 - 0.225 0.225 0.226 1,002,000 0.2250 0.00%
2025-12-01 0 0.225 0.173 0.225 0.225 0.225 50,000 11,250 0.2250 0.225 0.173 0.225 0.225 0.225 50,000 0.2250 -3.02%
2025-11-28 0 0.232 0.230 0.232 0.223 0.233 362,000 83,952 0.2319 0.232 0.230 0.232 0.223 0.233 362,000 0.2319 -2.11%
2025-11-27 0 0.237 0.232 0.237 - - 0 0 - 0.237 0.232 0.237 - - 0 - 0.00%
2025-11-26 0 0.237 0.235 0.238 0.235 0.238 311,000 74,015 0.2380 0.237 0.235 0.238 0.235 0.238 311,000 0.2380 -0.42%
2025-11-25 0 0.238 0.232 0.238 - - 0 0 - 0.238 0.232 0.238 - - 0 - -0.42%
2025-11-24 0 0.239 0.239 0.249 - - 0 0 - 0.239 0.239 0.249 - - 0 - 0.00%
2025-11-21 0 0.239 0.239 0.240 0.239 0.239 11,000 2,629 0.2390 0.239 0.239 0.240 0.239 0.239 11,000 0.2390 0.00%
2025-11-20 0 0.239 0.232 0.240 0.234 0.239 4,000 951 0.2378 0.239 0.232 0.240 0.234 0.239 4,000 0.2378 0.00%
2025-11-19 0 0.239 0.235 0.240 0.235 0.240 108,000 25,908 0.2399 0.239 0.235 0.240 0.235 0.240 108,000 0.2399 -2.45%
2025-11-18 0 0.245 0.239 0.245 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
2025-11-17 0 0.245 0.239 0.247 0.236 0.248 118,000 29,231 0.2477 0.245 0.239 0.247 0.236 0.248 118,000 0.2477 -1.21%
2025-11-14 0 0.248 0.235 0.249 0.234 0.242 30,000 7,055 0.2352 0.248 0.235 0.249 0.234 0.242 30,000 0.2352 -0.80%
2025-11-13 0 0.250 0.232 0.260 - - 0 0 - 0.250 0.232 0.260 - - 0 - 0.00%
2025-11-12 0 0.250 0.237 0.260 0.235 0.250 127,000 31,374 0.2470 0.250 0.237 0.260 0.235 0.250 127,000 0.2470 1.63%
2025-11-11 0 0.246 0.232 0.255 0.235 0.240 4,000 950 0.2375 0.246 0.232 0.255 0.235 0.240 4,000 0.2375 0.00%
2025-11-10 0 0.246 0.233 0.255 - - 0 0 - 0.246 0.233 0.255 - - 0 - 0.00%
2025-11-07 0 0.246 - 0.255 - - 0 0 - 0.246 - 0.255 - - 0 - 0.00%
2025-11-06 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2025-11-05 0 0.246 - 0.249 - - 0 0 - 0.246 - 0.249 - - 0 - 0.00%
2025-11-04 0 0.246 - 0.249 - - 0 0 - 0.246 - 0.249 - - 0 - 0.00%
2025-11-03 0 0.246 0.159 0.255 - - 0 0 - 0.246 0.159 0.255 - - 0 - 0.00%
2025-10-31 0 0.246 0.231 0.246 - - 0 0 - 0.246 0.231 0.246 - - 0 - 0.00%
2025-10-30 0 0.246 0.225 0.250 - - 0 0 - 0.246 0.225 0.250 - - 0 - 0.00%
2025-10-28 0 0.246 0.225 0.255 - - 0 0 - 0.246 0.225 0.255 - - 0 - 0.00%
2025-10-27 0 0.246 0.226 0.255 0.226 0.232 7,000 1,610 0.2300 0.246 0.226 0.255 0.226 0.232 7,000 0.2300 0.82%
2025-10-24 0 0.244 0.232 0.244 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2025-10-23 0 0.244 0.232 0.244 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2025-10-22 0 0.244 0.240 0.244 - - 0 0 - 0.244 0.240 0.244 - - 0 - -0.41%
2025-10-21 0 0.245 0.232 0.255 - - 0 0 - 0.245 0.232 0.255 - - 0 - 0.00%
2025-10-20 0 0.245 0.232 0.255 - - 0 0 - 0.245 0.232 0.255 - - 0 - 0.00%
2025-10-17 0 0.245 0.232 0.249 - - 0 0 - 0.245 0.232 0.249 - - 0 - 0.00%
2025-10-16 0 0.245 0.233 0.255 0.232 0.233 11,000 2,562 0.2329 0.245 0.233 0.255 0.232 0.233 11,000 0.2329 0.00%
2025-10-15 0 0.245 0.232 0.255 0.229 0.245 15,000 3,568 0.2379 0.245 0.232 0.255 0.229 0.245 15,000 0.2379 0.41%
2025-10-14 0 0.244 0.229 0.245 - - 0 0 - 0.244 0.229 0.245 - - 0 - 0.00%
2025-10-13 0 0.244 0.230 0.245 0.229 0.238 75,000 17,534 0.2338 0.244 0.230 0.245 0.229 0.238 75,000 0.2338 -1.61%
2025-10-10 0 0.248 0.235 0.260 - - 0 0 - 0.248 0.235 0.260 - - 0 - 0.00%
2025-10-09 0 0.248 0.234 0.248 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2025-10-08 0 0.248 0.236 0.260 0.232 0.260 9,000 2,260 0.2511 0.248 0.236 0.260 0.232 0.260 9,000 0.2511 3.77%
2025-10-06 0 0.239 0.234 0.255 - - 0 0 - 0.239 0.234 0.255 - - 0 - 0.00%
2025-10-03 0 0.239 0.232 0.240 0.229 0.250 15,000 3,633 0.2422 0.239 0.232 0.240 0.229 0.250 15,000 0.2422 -6.27%
2025-10-02 0 0.255 0.229 0.255 - - 0 0 - 0.255 0.229 0.255 - - 0 - -1.92%
2025-09-30 0 0.260 0.250 0.265 0.250 0.255 216,000 55,075 0.2550 0.260 0.250 0.265 0.250 0.255 216,000 0.2550 4.00%
2025-09-29 0 0.250 0.236 0.250 0.250 0.250 101,000 25,250 0.2500 0.250 0.236 0.250 0.250 0.250 101,000 0.2500 -1.96%
2025-09-26 0 0.255 0.230 0.260 - - 0 0 - 0.255 0.230 0.260 - - 0 - 0.00%
2025-09-25 0 0.255 0.229 0.260 - - 0 0 - 0.255 0.229 0.260 - - 0 - 0.00%
2025-09-24 0 0.255 0.255 0.260 0.255 0.255 47,000 11,985 0.2550 0.255 0.255 0.260 0.255 0.255 47,000 0.2550 -1.92%
2025-09-23 0 0.260 0.238 0.260 0.235 0.265 365,000 87,452 0.2396 0.260 0.238 0.260 0.235 0.265 365,000 0.2396 11.11%
2025-09-22 0 0.234 0.230 0.234 0.230 0.235 188,000 44,116 0.2347 0.234 0.230 0.234 0.230 0.235 188,000 0.2347 -2.50%
2025-09-19 0 0.240 0.233 0.240 0.233 0.240 216,000 51,819 0.2399 0.240 0.233 0.240 0.233 0.240 216,000 0.2399 0.00%
2025-09-18 0 0.240 0.236 0.244 0.235 0.237 8,000 1,894 0.2368 0.240 0.236 0.244 0.235 0.237 8,000 0.2368 0.00%
2025-09-17 0 0.240 0.240 0.243 0.230 0.245 60,000 14,428 0.2405 0.240 0.240 0.243 0.230 0.245 60,000 0.2405 2.56%
2025-09-16 0 0.234 0.227 0.235 0.230 0.246 75,000 17,602 0.2347 0.234 0.227 0.235 0.230 0.246 75,000 0.2347 0.43%
2025-09-15 0 0.233 0.229 0.233 0.227 0.236 75,000 17,572 0.2343 0.233 0.229 0.233 0.227 0.236 75,000 0.2343 -1.27%
2025-09-12 0 0.236 0.231 0.245 - - 0 0 - 0.236 0.231 0.245 - - 0 - 0.00%
2025-09-11 0 0.236 0.231 0.238 0.231 0.235 55,000 12,790 0.2325 0.236 0.231 0.238 0.231 0.235 55,000 0.2325 0.00%
2025-09-10 0 0.236 0.236 0.239 - - 0 0 - 0.236 0.236 0.239 - - 0 - 0.00%
2025-09-09 0 0.236 0.235 0.237 0.236 0.238 3,000 710 0.2367 0.236 0.235 0.237 0.236 0.238 3,000 0.2367 0.00%
2025-09-08 0 0.236 0.234 0.236 0.228 0.243 95,000 22,652 0.2384 0.236 0.234 0.236 0.228 0.243 95,000 0.2384 0.00%
2025-09-05 0 0.236 0.229 0.237 0.228 0.238 3,000 704 0.2347 0.236 0.229 0.237 0.228 0.238 3,000 0.2347 -1.67%
2025-09-04 0 0.240 0.234 0.250 0.228 0.232 4,000 919 0.2298 0.240 0.234 0.250 0.228 0.232 4,000 0.2298 1.27%
2025-09-03 0 0.237 0.232 0.237 - - 0 0 - 0.237 0.232 0.237 - - 0 - -2.07%
2025-09-02 0 0.242 0.227 0.265 0.222 0.238 17,000 3,964 0.2332 0.242 0.227 0.265 0.222 0.238 17,000 0.2332 2.98%
2025-09-01 0 0.235 0.228 0.235 - - 0 0 - 0.235 0.228 0.235 - - 0 - -0.42%
2025-08-29 0 0.236 0.224 0.237 0.221 0.228 13,000 2,925 0.2250 0.236 0.224 0.237 0.221 0.228 13,000 0.2250 0.00%
2025-08-28 0 0.236 0.227 0.237 0.227 0.238 115,000 26,913 0.2340 0.236 0.227 0.237 0.227 0.238 115,000 0.2340 0.43%
2025-08-27 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - 0.00%
2025-08-26 0 0.235 0.228 0.236 0.235 0.240 33,000 7,775 0.2356 0.235 0.228 0.236 0.235 0.240 33,000 0.2356 -3.29%
2025-08-25 0 0.243 0.227 0.243 0.242 0.245 123,000 29,916 0.2432 0.243 0.227 0.243 0.242 0.245 123,000 0.2432 1.25%
2025-08-22 0 0.240 0.240 0.285 0.225 0.240 56,000 12,615 0.2253 0.240 0.240 0.285 0.225 0.240 56,000 0.2253 0.00%
2025-08-21 0 0.240 0.222 0.240 0.240 0.242 40,000 9,620 0.2405 0.240 0.222 0.240 0.240 0.242 40,000 0.2405 1.69%
2025-08-20 0 0.236 0.225 0.236 0.225 0.236 5,000 1,166 0.2332 0.236 0.225 0.236 0.225 0.236 5,000 0.2332 0.43%
2025-08-19 0 0.235 0.232 0.235 0.236 0.236 21,000 4,956 0.2360 0.235 0.232 0.235 0.236 0.236 21,000 0.2360 0.00%
2025-08-18 0 0.235 0.233 0.236 0.229 0.233 90,000 20,796 0.2311 0.235 0.233 0.236 0.229 0.233 90,000 0.2311 2.62%
2025-08-15 0 0.229 0.223 0.230 0.221 0.230 11,000 2,521 0.2292 0.229 0.223 0.230 0.221 0.230 11,000 0.2292 0.88%
2025-08-14 0 0.227 0.225 0.230 0.226 0.230 41,000 9,426 0.2299 0.227 0.225 0.230 0.226 0.230 41,000 0.2299 -1.30%
2025-08-13 0 0.230 0.223 0.230 0.220 0.230 19,000 4,270 0.2247 0.230 0.223 0.230 0.220 0.230 19,000 0.2247 -0.43%
2025-08-12 0 0.231 0.229 0.231 0.230 0.233 31,000 7,164 0.2311 0.231 0.229 0.231 0.230 0.233 31,000 0.2311 -1.70%
2025-08-11 0 0.235 0.232 0.235 0.231 0.236 114,000 26,796 0.2351 0.235 0.232 0.235 0.231 0.236 114,000 0.2351 -1.67%
2025-08-08 0 0.239 0.236 0.241 0.239 0.242 16,000 3,838 0.2399 0.239 0.236 0.241 0.239 0.242 16,000 0.2399 -6.27%
2025-08-07 0 0.255 0.250 0.285 0.239 0.275 16,000 3,943 0.2464 0.255 0.250 0.285 0.239 0.275 16,000 0.2464 3.66%
2025-08-06 0 0.246 0.239 0.275 - - 0 0 - 0.246 0.239 0.275 - - 0 - 0.00%
2025-08-05 0 0.246 0.240 0.300 - - 0 0 - 0.246 0.240 0.300 - - 0 - 0.00%
2025-08-04 0 0.246 0.239 0.385 - - 0 0 - 0.246 0.239 0.385 - - 0 - 0.00%
2025-08-01 0 0.246 0.240 0.285 - - 0 0 - 0.246 0.240 0.285 - - 0 - 0.00%
2025-07-31 0 0.246 0.245 0.275 0.245 0.246 104,000 25,563 0.2458 0.246 0.245 0.275 0.245 0.246 104,000 0.2458 0.41%
2025-07-30 0 0.245 0.245 0.246 0.245 0.246 41,000 10,069 0.2456 0.245 0.245 0.246 0.245 0.246 41,000 0.2456 0.00%
2025-07-29 0 0.245 0.239 0.285 - - 0 0 - 0.245 0.239 0.285 - - 0 - 0.00%
2025-07-28 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2025-07-25 0 0.245 0.239 0.250 - - 0 0 - 0.245 0.239 0.250 - - 0 - 0.00%
2025-07-24 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - -0.41%
2025-07-23 0 0.246 0.241 0.247 0.236 0.241 12,000 2,868 0.2390 0.246 0.241 0.247 0.236 0.241 12,000 0.2390 -0.81%
2025-07-22 0 0.248 0.236 0.249 0.234 0.238 41,000 9,690 0.2363 0.248 0.236 0.249 0.234 0.238 41,000 0.2363 -0.40%
2025-07-21 0 0.249 0.233 0.250 0.235 0.250 3,000 735 0.2450 0.249 0.233 0.250 0.235 0.250 3,000 0.2450 -0.40%
2025-07-18 0 0.250 0.232 0.250 0.250 0.250 1,000 250 0.2500 0.250 0.232 0.250 0.250 0.250 1,000 0.2500 -1.96%
2025-07-17 0 0.255 0.250 0.255 0.232 0.270 195,000 49,682 0.2548 0.255 0.250 0.255 0.232 0.270 195,000 0.2548 -7.27%
2025-07-16 0 0.275 0.260 0.280 0.228 0.285 60,000 17,043 0.2841 0.275 0.260 0.280 0.228 0.285 60,000 0.2841 -3.51%
2025-07-15 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -1.72%
2025-07-14 0 0.290 0.255 0.295 0.230 0.395 59,000 16,935 0.2870 0.290 0.255 0.295 0.230 0.395 59,000 0.2870 13.73%
2025-07-11 0 0.255 0.234 0.255 - - 0 0 - 0.255 0.234 0.255 - - 0 - 0.00%
2025-07-10 0 0.255 0.227 0.255 0.220 0.265 224,000 54,546 0.2435 0.255 0.227 0.255 0.220 0.265 224,000 0.2435 -8.93%
2025-07-09 0 0.280 0.265 0.320 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2025-07-08 0 0.280 0.265 0.335 0.260 0.265 21,000 5,485 0.2612 0.280 0.265 0.335 0.260 0.265 21,000 0.2612 0.00%
2025-07-07 0 0.280 0.265 0.280 0.260 0.280 23,000 6,235 0.2711 0.280 0.265 0.280 0.260 0.280 23,000 0.2711 -1.75%
2025-07-04 0 0.285 0.265 0.340 0.250 0.265 21,000 5,265 0.2507 0.285 0.265 0.340 0.250 0.265 21,000 0.2507 3.64%
2025-07-03 0 0.275 0.270 0.280 0.270 0.295 70,000 20,135 0.2876 0.275 0.270 0.280 0.270 0.295 70,000 0.2876 -9.84%
2025-07-02 0 0.305 0.295 0.310 0.300 0.315 123,000 37,565 0.3054 0.305 0.295 0.310 0.300 0.315 123,000 0.3054 5.17%
2025-06-30 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2025-06-27 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-06-26 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-06-25 0 0.290 0.290 0.300 0.275 0.310 7,000 1,970 0.2814 0.290 0.290 0.300 0.275 0.310 7,000 0.2814 -9.38%
2025-06-24 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-06-23 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2025-06-20 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2025-06-19 0 0.320 0.320 0.350 0.310 0.315 26,000 8,145 0.3133 0.320 0.320 0.350 0.310 0.315 26,000 0.3133 -1.54%
2025-06-18 0 0.325 0.325 0.340 0.320 0.325 30,000 9,615 0.3205 0.325 0.325 0.340 0.320 0.325 30,000 0.3205 -4.41%
2025-06-17 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2025-06-16 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2025-06-13 0 0.340 0.340 0.390 0.335 0.340 6,000 2,020 0.3367 0.340 0.340 0.390 0.335 0.340 6,000 0.3367 0.00%
2025-06-12 0 0.340 0.340 0.370 0.340 0.365 9,000 3,260 0.3622 0.340 0.340 0.370 0.340 0.365 9,000 0.3622 1.49%
2025-06-11 0 0.335 0.335 0.360 0.330 0.335 4,000 1,325 0.3313 0.335 0.335 0.360 0.330 0.335 4,000 0.3313 -1.47%
2025-06-10 0 0.340 0.340 0.395 0.340 0.340 31,000 10,540 0.3400 0.340 0.340 0.395 0.340 0.340 31,000 0.3400 0.00%
2025-06-09 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-06-06 0 0.340 0.340 0.395 - - 0 0 - 0.340 0.340 0.395 - - 0 - 0.00%
2025-06-05 0 0.340 0.345 0.375 0.310 0.375 212,000 68,220 0.3218 0.340 0.345 0.375 0.310 0.375 212,000 0.3218 0.00%
2025-06-04 0 0.340 0.330 0.340 0.340 0.355 132,000 46,075 0.3491 0.340 0.330 0.340 0.340 0.355 132,000 0.3491 0.00%
2025-06-03 0 0.340 0.340 0.390 0.340 0.340 5,000 1,700 0.3400 0.340 0.340 0.390 0.340 0.340 5,000 0.3400 0.00%
2025-06-02 0 0.340 0.340 0.365 0.340 0.340 3,000 1,020 0.3400 0.340 0.340 0.365 0.340 0.340 3,000 0.3400 -1.45%
2025-05-30 0 0.345 0.345 0.380 0.340 0.345 23,000 7,870 0.3422 0.345 0.345 0.380 0.340 0.345 23,000 0.3422 -4.17%
2025-05-29 0 0.360 0.360 0.375 0.360 0.360 9,000 3,240 0.3600 0.360 0.360 0.375 0.360 0.360 9,000 0.3600 5.88%
2025-05-28 0 0.340 0.340 0.400 0.340 0.340 5,000 1,700 0.3400 0.340 0.340 0.400 0.340 0.340 5,000 0.3400 0.00%
2025-05-27 0 0.340 0.340 0.395 0.340 0.340 7,000 2,380 0.3400 0.340 0.340 0.395 0.340 0.340 7,000 0.3400 0.00%
2025-05-26 0 0.340 0.330 0.340 0.330 0.355 432,000 148,135 0.3429 0.340 0.330 0.340 0.330 0.355 432,000 0.3429 0.00%
2025-05-23 0 0.340 0.340 0.375 - - 0 0 - 0.340 0.340 0.375 - - 0 - 0.00%
2025-05-22 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2025-05-21 0 0.340 0.335 0.340 0.340 0.385 353,000 122,465 0.3469 0.340 0.335 0.340 0.340 0.385 353,000 0.3469 -8.11%
2025-05-20 0 0.370 0.345 0.385 0.340 0.395 244,000 87,000 0.3566 0.370 0.345 0.385 0.340 0.395 244,000 0.3566 -2.63%
2025-05-19 0 0.380 0.375 0.390 0.320 0.415 328,000 120,200 0.3665 0.380 0.375 0.390 0.320 0.415 328,000 0.3665 18.75%
2025-05-16 0 0.320 0.320 0.340 0.320 0.320 19,000 6,080 0.3200 0.320 0.320 0.340 0.320 0.320 19,000 0.3200 0.00%
2025-05-15 0 0.320 0.320 0.340 0.320 0.325 189,000 60,690 0.3211 0.320 0.320 0.340 0.320 0.325 189,000 0.3211 0.00%
2025-05-14 0 0.320 0.320 0.340 0.300 0.320 165,000 51,930 0.3147 0.320 0.320 0.340 0.300 0.320 165,000 0.3147 -1.54%
2025-05-13 0 0.325 0.325 0.330 0.250 0.340 69,000 21,605 0.3131 0.325 0.325 0.330 0.250 0.340 69,000 0.3131 -4.41%
2025-05-12 0 0.340 0.330 0.340 0.305 0.350 291,000 97,555 0.3352 0.340 0.330 0.340 0.305 0.350 291,000 0.3352 11.48%
2025-05-09 0 0.305 0.305 0.330 0.300 0.340 892,000 283,100 0.3174 0.305 0.305 0.330 0.300 0.340 892,000 0.3174 8.93%
2025-05-08 0 0.280 0.260 0.280 0.255 0.300 619,000 172,595 0.2788 0.280 0.260 0.280 0.255 0.300 619,000 0.2788 9.80%
2025-05-07 0 0.255 0.249 0.255 0.245 0.260 337,000 84,882 0.2519 0.255 0.249 0.255 0.245 0.260 337,000 0.2519 6.69%
2025-05-06 0 0.239 0.233 0.239 0.230 0.240 167,000 39,074 0.2340 0.239 0.233 0.239 0.230 0.240 167,000 0.2340 6.22%
2025-05-02 0 0.225 0.205 0.235 0.190 0.214 54,000 11,523 0.2134 0.225 0.205 0.235 0.190 0.214 54,000 0.2134 5.14%
2025-04-30 0 0.214 0.211 0.214 0.201 0.221 192,000 40,643 0.2117 0.214 0.211 0.214 0.201 0.221 192,000 0.2117 -1.83%
2025-04-29 0 0.218 0.201 0.220 0.186 0.195 11,000 2,121 0.1928 0.218 0.201 0.220 0.186 0.195 11,000 0.1928 -0.91%
2025-04-28 0 0.220 0.191 0.220 0.193 0.225 44,000 8,907 0.2024 0.220 0.191 0.220 0.193 0.225 44,000 0.2024 13.99%
2025-04-25 0 0.193 0.183 0.198 0.185 0.196 10,000 1,929 0.1929 0.193 0.183 0.198 0.185 0.196 10,000 0.1929 6.63%
2025-04-24 0 0.181 0.180 0.181 0.178 0.183 222,000 40,063 0.1805 0.181 0.180 0.181 0.178 0.183 222,000 0.1805 0.00%
2025-04-23 0 0.181 0.180 0.181 0.181 0.211 65,000 12,703 0.1954 0.181 0.180 0.181 0.181 0.211 65,000 0.1954 -7.18%
2025-04-22 0 0.195 0.187 0.195 0.180 0.216 586,000 109,027 0.1861 0.195 0.187 0.195 0.180 0.216 586,000 0.1861 14.71%
2025-04-17 0 0.170 0.160 0.178 0.160 0.166 10,000 1,645 0.1645 0.170 0.160 0.178 0.160 0.166 10,000 0.1645 8.97%
2025-04-16 0 0.156 0.150 0.163 0.150 0.151 15,000 2,255 0.1503 0.156 0.150 0.163 0.150 0.151 15,000 0.1503 4.00%
2025-04-15 0 0.150 0.140 0.157 0.150 0.150 15,000 2,250 0.1500 0.150 0.140 0.157 0.150 0.150 15,000 0.1500 0.00%
2025-04-14 0 0.150 0.135 0.150 0.149 0.150 4,000 597 0.1493 0.150 0.135 0.150 0.149 0.150 4,000 0.1493 7.91%
2025-04-11 0 0.139 0.131 0.145 - - 0 0 - 0.139 0.131 0.145 - - 0 - 0.00%
2025-04-10 0 0.139 0.123 0.140 0.121 0.123 4,000 486 0.1215 0.139 0.123 0.140 0.121 0.123 4,000 0.1215 -0.71%
2025-04-09 0 0.140 0.122 0.140 - - 0 0 - 0.140 0.122 0.140 - - 0 - -3.45%
2025-04-08 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2025-03-31 0 0.145 0.137 0.145 - - 0 0 - 0.145 0.137 0.145 - - 0 - 0.00%
2025-03-28 0 0.145 0.136 0.147 0.136 0.145 11,000 1,586 0.1442 0.145 0.136 0.147 0.136 0.145 11,000 0.1442 0.69%
2025-03-27 0 0.144 0.135 0.145 - - 0 0 - 0.144 0.135 0.145 - - 0 - 0.00%
2025-03-26 0 0.144 0.135 0.146 0.136 0.145 3,000 417 0.1390 0.144 0.135 0.146 0.136 0.145 3,000 0.1390 -0.69%
2025-03-25 0 0.145 0.134 0.146 0.134 0.135 2,000 269 0.1345 0.145 0.134 0.146 0.134 0.135 2,000 0.1345 0.00%
2025-03-24 0 0.145 0.134 0.146 - - 0 0 - 0.145 0.134 0.146 - - 0 - 0.00%
2025-03-21 0 0.145 0.134 0.145 - - 0 0 - 0.145 0.134 0.145 - - 0 - 0.00%
2025-03-20 0 0.145 0.138 0.146 0.137 0.146 83,000 11,690 0.1408 0.145 0.138 0.146 0.137 0.146 83,000 0.1408 0.00%
2025-03-19 0 0.145 0.135 0.145 - - 0 0 - 0.145 0.135 0.145 - - 0 - 0.00%
2025-03-18 0 0.145 0.138 0.146 0.145 0.145 100,000 14,500 0.1450 0.145 0.138 0.146 0.145 0.145 100,000 0.1450 0.00%
2025-03-17 0 0.145 0.135 0.146 0.136 0.136 1,000 136 0.1360 0.145 0.135 0.146 0.136 0.136 1,000 0.1360 0.69%
2025-03-14 0 0.144 0.138 0.146 0.144 0.144 100,000 14,400 0.1440 0.144 0.138 0.146 0.144 0.144 100,000 0.1440 0.00%
2025-03-13 0 0.144 0.138 0.146 0.130 0.144 55,000 7,671 0.1395 0.144 0.138 0.146 0.130 0.144 55,000 0.1395 0.00%
2025-03-12 0 0.144 0.136 0.145 0.130 0.142 9,000 1,200 0.1333 0.144 0.136 0.145 0.130 0.142 9,000 0.1333 0.00%
2025-03-11 0 0.144 0.134 0.145 - - 0 0 - 0.144 0.134 0.145 - - 0 - 0.00%
2025-03-10 0 0.144 0.132 0.145 0.132 0.149 2,000 281 0.1405 0.144 0.132 0.145 0.132 0.149 2,000 0.1405 -0.69%
2025-03-07 0 0.145 0.135 0.145 0.133 0.145 24,000 3,224 0.1343 0.145 0.135 0.145 0.133 0.145 24,000 0.1343 -2.03%
2025-03-06 0 0.148 0.138 0.149 0.120 0.143 97,000 12,393 0.1278 0.148 0.138 0.149 0.120 0.143 97,000 0.1278 -1.33%
2025-03-05 0 0.150 0.139 0.150 - - 0 0 - 0.150 0.139 0.150 - - 0 - 0.00%
2025-03-04 0 0.150 0.139 0.150 0.138 0.150 3,000 437 0.1457 0.150 0.139 0.150 0.138 0.150 3,000 0.1457 0.67%
2025-03-03 0 0.149 0.146 0.150 0.146 0.146 5,000 730 0.1460 0.149 0.146 0.150 0.146 0.146 5,000 0.1460 1.36%
2025-02-28 0 0.147 0.147 0.150 0.147 0.147 2,000 294 0.1470 0.147 0.147 0.150 0.147 0.147 2,000 0.1470 -1.34%
2025-02-27 0 0.149 0.135 0.150 0.128 0.145 59,000 7,942 0.1346 0.149 0.135 0.150 0.128 0.145 59,000 0.1346 0.00%
2025-02-26 0 0.149 0.141 0.150 0.140 0.145 6,000 845 0.1408 0.149 0.141 0.150 0.140 0.145 6,000 0.1408 0.00%
2025-02-25 0 0.149 - 0.149 0.149 0.149 2,000 298 0.1490 0.149 - 0.149 0.149 0.149 2,000 0.1490 0.00%
2025-02-24 0 0.149 0.125 0.172 - - 0 0 - 0.149 0.125 0.172 - - 0 - 0.00%
2025-02-21 0 0.149 0.125 0.149 - - 0 0 - 0.149 0.125 0.149 - - 0 - 0.00%
2025-02-20 0 0.149 0.125 0.171 - - 0 0 - 0.149 0.125 0.171 - - 0 - 0.00%
2025-02-19 0 0.149 0.125 0.149 - - 0 0 - 0.149 0.125 0.149 - - 0 - 0.00%
2025-02-18 0 0.149 - 0.150 0.141 0.149 3,000 439 0.1463 0.149 - 0.150 0.141 0.149 3,000 0.1463 -0.67%
2025-02-17 0 0.150 0.126 0.150 - - 0 0 - 0.150 0.126 0.150 - - 0 - 0.00%
2025-02-14 0 0.150 0.144 0.154 0.130 0.144 7,000 957 0.1367 0.150 0.144 0.154 0.130 0.144 7,000 0.1367 3.45%
2025-02-13 0 0.145 0.132 0.169 - - 0 0 - 0.145 0.132 0.169 - - 0 - 0.00%
2025-02-12 0 0.145 0.134 0.169 - - 0 0 - 0.145 0.134 0.169 - - 0 - 0.00%
2025-02-11 0 0.145 0.137 0.145 - - 0 0 - 0.145 0.137 0.145 - - 0 - -1.36%
2025-02-10 0 0.147 0.138 0.148 0.134 0.134 2,000 268 0.1340 0.147 0.138 0.148 0.134 0.134 2,000 0.1340 -0.68%
2025-02-07 0 0.148 0.146 0.155 0.146 0.146 5,000 733 0.1466 0.148 0.146 0.155 0.146 0.146 5,000 0.1466 0.00%
2025-02-06 0 0.148 0.138 - - - 0 0 - 0.148 0.138 - - - 0 - 3.50%
2025-02-05 0 0.143 0.135 0.143 - - 0 0 - 0.143 0.135 0.143 - - 0 - -1.38%
2025-02-04 0 0.145 0.135 0.160 - - 0 0 - 0.145 0.135 0.160 - - 0 - 3.57%
2025-02-03 0 0.140 0.140 0.141 0.140 0.142 31,000 4,359 0.1406 0.140 0.140 0.141 0.140 0.142 31,000 0.1406 -12.50%
2025-01-28 0 0.160 0.141 - - - 0 0 - 0.160 0.141 - - - 0 - 5.96%
2025-01-27 0 0.151 0.141 0.151 - - 0 0 - 0.151 0.141 0.151 - - 0 - 0.00%
2025-01-24 0 0.151 0.148 0.152 0.141 0.152 102,000 15,493 0.1519 0.151 0.148 0.152 0.141 0.152 102,000 0.1519 -0.66%
2025-01-23 0 0.152 0.141 - - - 0 0 - 0.152 0.141 - - - 0 - 0.00%
2025-01-22 0 0.152 0.139 0.153 0.140 0.143 23,000 3,234 0.1406 0.152 0.139 0.153 0.140 0.143 23,000 0.1406 -0.65%
2025-01-21 0 0.153 0.141 0.153 - - 0 0 - 0.153 0.141 0.153 - - 0 - 0.00%
2025-01-20 0 0.153 0.129 0.153 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2025-01-17 0 0.153 0.151 0.153 - - 0 0 - 0.153 0.151 0.153 - - 0 - 0.00%
2025-01-16 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-01-15 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-01-14 0 0.153 0.148 0.153 - - 0 0 - 0.153 0.148 0.153 - - 0 - 0.00%
2025-01-13 0 0.153 0.148 0.153 - - 0 0 - 0.153 0.148 0.153 - - 0 - 0.00%
2025-01-10 0 0.153 0.130 0.153 - - 0 0 - 0.153 0.130 0.153 - - 0 - 0.00%
2025-01-09 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-01-08 0 0.153 0.138 0.153 0.129 0.153 12,000 1,576 0.1313 0.153 0.138 0.153 0.129 0.153 12,000 0.1313 0.00%
2025-01-07 0 0.153 0.121 0.153 - - 0 0 - 0.153 0.121 0.153 - - 0 - 0.00%
2025-01-06 0 0.153 0.121 0.153 0.114 0.154 149,000 22,786 0.1529 0.153 0.121 0.153 0.114 0.154 149,000 0.1529 -0.65%
2025-01-03 0 0.154 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2025-01-02 0 0.154 0.138 0.154 - - 0 0 - 0.154 0.138 0.154 - - 0 - 0.00%
2024-12-31 0 0.154 0.148 0.154 0.154 0.154 65,000 10,010 0.1540 0.154 0.148 0.154 0.154 0.154 65,000 0.1540 -0.65%
2024-12-30 0 0.155 0.150 - 0.150 0.150 1,000 150 0.1500 0.155 0.150 - 0.150 0.150 1,000 0.1500 4.73%
2024-12-27 0 0.148 - - - - 1,000 147 0.1470 0.148 - - - - 1,000 0.1470 0.00%
2024-12-24 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - -0.67%
2024-12-23 0 0.149 0.148 0.168 - - 0 0 - 0.149 0.148 0.168 - - 0 - 0.00%
2024-12-20 0 0.149 0.133 0.150 0.120 0.149 233,000 29,827 0.1280 0.149 0.133 0.150 0.120 0.149 233,000 0.1280 8.76%
2024-12-19 0 0.137 0.137 0.143 0.132 0.149 52,000 7,102 0.1366 0.137 0.137 0.143 0.132 0.149 52,000 0.1366 -18.45%
2024-12-18 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -0.59%
2024-12-17 0 0.169 - 0.192 - - 0 0 - 0.169 - 0.192 - - 0 - 0.00%
2024-12-16 0 0.169 - 0.193 - - 0 0 - 0.169 - 0.193 - - 0 - 0.00%
2024-12-13 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-12-12 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-12-11 0 0.169 0.145 0.170 0.130 0.130 1,000 130 0.1300 0.169 0.145 0.170 0.130 0.130 1,000 0.1300 -1.74%
2024-12-10 0 0.172 - 0.196 - - 0 0 - 0.172 - 0.196 - - 0 - 0.00%
2024-12-09 0 0.172 - 0.230 - - 0 0 - 0.172 - 0.230 - - 0 - 4.24%
2024-12-06 0 0.165 - 0.230 - - 0 0 - 0.165 - 0.230 - - 0 - 4.43%
2024-12-05 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-12-04 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-12-03 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-12-02 0 0.158 - 0.200 - - 0 0 - 0.158 - 0.200 - - 0 - 0.00%
2024-11-29 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-11-28 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-11-27 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -1.25%
2024-11-26 0 0.160 0.135 - - - 0 0 - 0.160 0.135 - - - 0 - 3.23%
2024-11-25 0 0.155 0.135 0.155 - - 0 0 - 0.155 0.135 0.155 - - 0 - 0.00%
2024-11-22 0 0.155 0.141 0.155 - - 0 0 - 0.155 0.141 0.155 - - 0 - -0.64%
2024-11-21 0 0.156 0.139 0.157 0.140 0.143 142,000 20,053 0.1412 0.156 0.139 0.157 0.140 0.143 142,000 0.1412 -1.27%
2024-11-20 0 0.158 0.142 0.160 0.140 0.161 56,000 8,287 0.1480 0.158 0.142 0.160 0.140 0.161 56,000 0.1480 -10.23%
2024-11-19 0 0.176 0.153 0.182 0.133 0.152 116,000 17,100 0.1474 0.176 0.153 0.182 0.133 0.152 116,000 0.1474 -7.37%
2024-11-18 0 0.190 - 0.192 - - 0 0 - 0.190 - 0.192 - - 0 - 0.00%
2024-11-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.04%
2024-11-14 0 0.192 - 0.204 - - 0 0 - 0.192 - 0.204 - - 0 - 0.00%
2024-11-13 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-11-12 0 0.192 - 0.202 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2024-11-11 0 0.192 - 0.200 - - 0 0 - 0.192 - 0.200 - - 0 - 0.00%
2024-11-08 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-11-07 0 0.192 - 0.201 - - 0 0 - 0.192 - 0.201 - - 0 - 3.23%
2024-11-06 0 0.186 - 0.189 - - 0 0 - 0.186 - 0.189 - - 0 - 0.00%
2024-11-05 0 0.186 - 0.194 - - 0 0 - 0.186 - 0.194 - - 0 - 3.33%
2024-11-04 0 0.180 - 0.204 - - 0 0 - 0.180 - 0.204 - - 0 - 0.00%
2024-11-01 0 0.180 - 0.185 - - 0 0 - 0.180 - 0.185 - - 0 - 2.86%
2024-10-31 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2024-10-30 0 0.175 - 0.191 - - 0 0 - 0.175 - 0.191 - - 0 - 0.00%
2024-10-29 0 0.175 - 0.184 - - 0 0 - 0.175 - 0.184 - - 0 - 0.00%
2024-10-28 0 0.175 0.121 0.175 - - 0 0 - 0.175 0.121 0.175 - - 0 - -3.85%
2024-10-25 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-10-24 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - -1.62%
2024-10-23 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 2.78%
2024-10-22 0 0.180 0.140 0.180 - - 0 0 - 0.180 0.140 0.180 - - 0 - 0.00%
2024-10-21 0 0.180 0.120 0.184 - - 0 0 - 0.180 0.120 0.184 - - 0 - 0.00%
2024-10-18 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 2.86%
2024-10-17 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-16 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-15 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-10-14 0 0.175 0.141 - 0.170 0.170 1,000 170 0.1700 0.175 0.141 - 0.170 0.170 1,000 0.1700 8.02%
2024-10-10 0 0.162 0.142 0.170 0.141 0.158 14,000 2,030 0.1450 0.162 0.142 0.170 0.141 0.158 14,000 0.1450 2.53%
2024-10-09 0 0.158 0.158 0.160 0.158 0.158 6,000 948 0.1580 0.158 0.158 0.160 0.158 0.158 6,000 0.1580 -5.39%
2024-10-08 0 0.167 0.167 0.168 0.164 0.167 29,000 4,831 0.1666 0.167 0.167 0.168 0.164 0.167 29,000 0.1666 1.83%
2024-10-07 0 0.164 0.144 0.165 0.145 0.167 18,000 2,747 0.1526 0.164 0.144 0.165 0.145 0.167 18,000 0.1526 -2.96%
2024-10-04 0 0.169 0.159 0.169 0.148 0.170 21,000 3,208 0.1528 0.169 0.159 0.169 0.148 0.170 21,000 0.1528 -0.59%
2024-10-03 0 0.170 0.150 0.171 0.100 0.145 3,000 362 0.1207 0.170 0.150 0.171 0.100 0.145 3,000 0.1207 -0.58%
2024-10-02 0 0.171 0.179 - 0.158 0.168 19,000 3,063 0.1612 0.171 0.179 - 0.158 0.168 19,000 0.1612 0.59%
2024-09-30 0 0.170 0.151 - - - 0 0 - 0.170 0.151 - - - 0 - 6.25%
2024-09-27 0 0.160 0.168 - 0.160 0.162 50,000 8,038 0.1608 0.160 0.168 - 0.160 0.162 50,000 0.1608 0.63%
2024-09-26 0 0.159 0.158 0.160 0.136 0.160 4,000 577 0.1443 0.159 0.158 0.160 0.136 0.160 4,000 0.1443 -9.14%
2024-09-25 0 0.175 0.133 0.188 0.170 0.170 53,000 9,010 0.1700 0.175 0.133 0.188 0.170 0.170 53,000 0.1700 4.79%
2024-09-24 0 0.167 - 0.170 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2024-09-23 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - -0.60%
2024-09-20 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -1.18%
2024-09-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-09-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-09-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-09-13 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-09-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-09-11 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-09-10 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-09-09 0 0.170 - 0.189 0.130 0.150 4,000 540 0.1350 0.170 - 0.189 0.130 0.150 4,000 0.1350 13.33%
2024-09-05 0 0.150 0.121 0.150 - - 0 0 - 0.150 0.121 0.150 - - 0 - -9.09%
2024-09-04 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2024-09-03 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -2.94%
2024-09-02 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-08-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -4.49%
2024-08-29 0 0.178 - 0.180 0.170 0.170 1,000 170 0.1700 0.178 - 0.180 0.170 0.170 1,000 0.1700 1.71%
2024-08-28 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -2.78%
2024-08-27 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-26 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-23 0 0.180 - 0.180 0.180 0.180 3,000 540 0.1800 0.180 - 0.180 0.180 0.180 3,000 0.1800 -1.64%
2024-08-22 0 0.183 - 0.185 - - 0 0 - 0.183 - 0.185 - - 0 - 0.00%
2024-08-21 0 0.183 - 0.185 - - 0 0 - 0.183 - 0.185 - - 0 - 0.00%
2024-08-20 0 0.183 - 0.185 - - 0 0 - 0.183 - 0.185 - - 0 - 0.00%
2024-08-19 0 0.183 - 0.185 - - 0 0 - 0.183 - 0.185 - - 0 - 0.00%
2024-08-16 0 0.183 - 0.185 - - 0 0 - 0.183 - 0.185 - - 0 - 1.67%
2024-08-15 0 0.180 - 0.185 - - 0 0 - 0.180 - 0.185 - - 0 - 0.00%
2024-08-14 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -2.17%
2024-08-13 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -0.54%
2024-08-12 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-08-09 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-08-08 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-08-07 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-08-06 0 0.185 0.114 0.185 - - 0 0 - 0.185 0.114 0.185 - - 0 - 0.00%
2024-08-05 0 0.185 - 0.194 - - 0 0 - 0.185 - 0.194 - - 0 - 0.00%
2024-08-02 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -3.14%
2024-08-01 0 0.191 0.191 0.192 0.167 0.191 15,000 2,841 0.1894 0.191 0.191 0.192 0.167 0.191 15,000 0.1894 -0.52%
2024-07-31 0 0.192 - 0.194 - - 0 0 - 0.192 - 0.194 - - 0 - 0.00%
2024-07-30 0 0.192 - 0.193 - - 0 0 - 0.192 - 0.193 - - 0 - 0.00%
2024-07-29 0 0.192 - 0.194 - - 0 0 - 0.192 - 0.194 - - 0 - 0.00%
2024-07-26 0 0.192 0.152 0.194 0.160 0.170 8,000 1,290 0.1613 0.192 0.152 0.194 0.160 0.170 8,000 0.1613 1.05%
2024-07-25 0 0.190 - 0.190 0.194 0.194 1,000 194 0.1940 0.190 - 0.190 0.194 0.194 1,000 0.1940 5.56%
2024-07-24 0 0.180 - 0.194 - - 0 0 - 0.180 - 0.194 - - 0 - 0.00%
2024-07-23 0 0.180 0.151 0.180 - - 0 0 - 0.180 0.151 0.180 - - 0 - -5.26%
2024-07-22 0 0.190 0.190 0.194 - - 0 0 - 0.190 0.190 0.194 - - 0 - 0.00%
2024-07-19 0 0.190 0.152 0.194 0.151 0.153 21,000 3,173 0.1511 0.190 0.152 0.194 0.151 0.153 21,000 0.1511 3.83%
2024-07-18 0 0.183 - 0.183 - - 0 0 - 0.183 - 0.183 - - 0 - -1.08%
2024-07-17 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -1.60%
2024-07-16 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.57%
2024-07-15 0 0.191 0.150 0.193 0.140 0.169 31,000 4,482 0.1446 0.191 0.150 0.193 0.140 0.169 31,000 0.1446 13.02%
2024-07-12 0 0.169 0.148 0.170 0.121 0.170 5,000 777 0.1554 0.169 0.148 0.170 0.121 0.170 5,000 0.1554 -8.65%
2024-07-11 0 0.185 0.148 0.185 0.148 0.196 10,000 1,657 0.1657 0.185 0.148 0.185 0.148 0.196 10,000 0.1657 7.56%
2024-07-10 0 0.172 0.166 0.173 0.172 0.173 6,000 1,033 0.1722 0.172 0.166 0.173 0.172 0.173 6,000 0.1722 -11.79%
2024-07-09 0 0.195 0.162 0.200 - - 0 0 - 0.195 0.162 0.200 - - 0 - 2.63%
2024-07-08 0 0.190 0.190 0.197 0.185 0.185 11,000 2,035 0.1850 0.190 0.190 0.197 0.185 0.185 11,000 0.1850 2.70%
2024-07-05 0 0.185 0.155 0.190 0.153 0.156 4,000 615 0.1538 0.185 0.155 0.190 0.153 0.156 4,000 0.1538 2.78%
2024-07-04 0 0.180 0.152 0.189 - - 0 0 - 0.180 0.152 0.189 - - 0 - 4.05%
2024-07-03 0 0.173 0.141 - - - 0 0 - 0.173 0.141 - - - 0 - 4.85%
2024-07-02 0 0.165 0.142 - - - 0 0 - 0.165 0.142 - - - 0 - 4.43%
2024-06-28 0 0.158 0.138 - - - 0 0 - 0.158 0.138 - - - 0 - 4.64%
2024-06-27 0 0.151 0.149 0.151 0.151 0.152 78,000 11,786 0.1511 0.151 0.149 0.151 0.151 0.152 78,000 0.1511 -8.48%
2024-06-26 0 0.165 0.154 0.165 0.151 0.171 387,000 59,895 0.1548 0.165 0.154 0.165 0.151 0.171 387,000 0.1548 -7.30%
2024-06-25 0 0.178 0.176 0.178 0.176 0.178 43,000 7,634 0.1775 0.178 0.176 0.178 0.176 0.178 43,000 0.1775 -11.00%
2024-06-24 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-06-21 0 0.200 0.188 0.202 0.200 0.200 1,000 200 0.2000 0.200 0.188 0.202 0.200 0.200 1,000 0.2000 -0.99%
2024-06-20 0 0.202 0.180 0.202 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2024-06-19 0 0.202 0.191 0.203 0.191 0.191 10,000 1,910 0.1910 0.202 0.191 0.203 0.191 0.191 10,000 0.1910 -1.46%
2024-06-18 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - -4.65%
2024-06-17 0 0.215 0.111 0.215 - - 0 0 - 0.215 0.111 0.215 - - 0 - -1.38%
2024-06-14 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.46%
2024-06-13 0 0.219 0.169 0.219 - - 0 0 - 0.219 0.169 0.219 - - 0 - -0.45%
2024-06-12 0 0.220 0.128 0.220 - - 0 0 - 0.220 0.128 0.220 - - 0 - 0.00%
2024-06-11 0 0.220 0.185 0.220 - - 0 0 - 0.220 0.185 0.220 - - 0 - -4.35%
2024-06-07 0 0.230 0.152 0.231 - - 0 0 - 0.230 0.152 0.231 - - 0 - 2.68%
2024-06-06 0 0.224 0.150 0.225 0.224 0.224 2,000 448 0.2240 0.224 0.150 0.225 0.224 0.224 2,000 0.2240 -1.32%
2024-06-05 0 0.227 0.179 0.227 0.227 0.227 1,000 227 0.2270 0.227 0.179 0.227 0.227 0.227 1,000 0.2270 4.13%
2024-06-04 0 0.218 0.228 0.237 0.220 0.220 3,000 660 0.2200 0.218 0.228 0.237 0.220 0.220 3,000 0.2200 0.00%
2024-06-03 0 0.218 0.195 0.218 - - 0 0 - 0.218 0.195 0.218 - - 0 - -0.91%
2024-05-31 0 0.220 0.179 0.220 - - 0 0 - 0.220 0.179 0.220 - - 0 - 0.00%
2024-05-30 0 0.220 0.198 0.226 - - 0 0 - 0.220 0.198 0.226 - - 0 - 0.00%
2024-05-29 0 0.220 0.177 0.222 0.215 0.215 1,000 215 0.2150 0.220 0.177 0.222 0.215 0.215 1,000 0.2150 2.33%
2024-05-28 0 0.215 0.186 0.217 - - 0 0 - 0.215 0.186 0.217 - - 0 - 0.00%
2024-05-27 0 0.215 0.195 0.215 0.190 0.215 223,000 45,125 0.2024 0.215 0.195 0.215 0.190 0.215 223,000 0.2024 -5.70%
2024-05-24 0 0.228 0.199 0.228 - - 0 0 - 0.228 0.199 0.228 - - 0 - 0.00%
2024-05-23 0 0.228 0.206 0.228 - - 0 0 - 0.228 0.206 0.228 - - 0 - -0.87%
2024-05-22 0 0.230 0.206 0.239 0.205 0.205 10,000 2,050 0.2050 0.230 0.206 0.239 0.205 0.205 10,000 0.2050 2.68%
2024-05-21 0 0.224 0.204 0.225 0.204 0.211 79,000 16,315 0.2065 0.224 0.204 0.225 0.204 0.211 79,000 0.2065 -0.44%
2024-05-20 0 0.225 0.206 0.227 0.200 0.225 98,000 19,890 0.2030 0.225 0.206 0.227 0.200 0.225 98,000 0.2030 1.35%
2024-05-17 0 0.222 0.207 0.222 0.210 0.290 1,223,000 295,716 0.2418 0.222 0.207 0.222 0.210 0.290 1,223,000 0.2418 -3.06%
2024-05-16 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-03-28 0 0.229 - 0.230 0.200 0.210 22,000 4,420 0.2009 0.229 - 0.230 0.200 0.210 22,000 0.2009 -11.92%
2024-03-27 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 4.00%
2024-03-26 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2024-03-25 0 0.250 0.183 0.255 - - 0 0 - 0.250 0.183 0.255 - - 0 - 0.00%
2024-03-22 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2024-03-21 0 0.250 0.175 0.260 - - 0 0 - 0.250 0.175 0.260 - - 0 - 1.63%
2024-03-20 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2024-03-19 0 0.246 0.222 0.249 - - 0 0 - 0.246 0.222 0.249 - - 0 - 0.00%
2024-03-18 0 0.246 0.246 0.260 - - 0 0 - 0.246 0.246 0.260 - - 0 - 4.68%
2024-03-15 0 0.235 0.208 0.270 - - 0 0 - 0.235 0.208 0.270 - - 0 - 4.44%
2024-03-14 0 0.225 0.208 - - - 0 0 - 0.225 0.208 - - - 0 - 5.14%
2024-03-13 0 0.214 0.224 0.260 0.202 0.230 131,000 27,718 0.2116 0.214 0.224 0.260 0.202 0.230 131,000 0.2116 -6.96%
2024-03-12 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2024-03-11 0 0.230 0.226 0.230 0.226 0.230 29,000 6,666 0.2299 0.230 0.226 0.230 0.226 0.230 29,000 0.2299 -4.17%
2024-03-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -1.23%
2024-03-07 0 0.243 0.243 0.245 - - 0 0 - 0.243 0.243 0.245 - - 0 - 1.67%
2024-03-06 0 0.239 0.224 0.239 0.239 0.239 2,000 479 0.2395 0.239 0.224 0.239 0.239 0.239 2,000 0.2395 0.00%
2024-03-05 0 0.239 0.226 0.240 0.228 0.229 30,000 6,841 0.2280 0.239 0.226 0.240 0.228 0.229 30,000 0.2280 -4.02%
2024-03-04 0 0.249 0.230 0.249 0.230 0.249 6,000 1,402 0.2337 0.249 0.230 0.249 0.230 0.249 6,000 0.2337 7.79%
2024-03-01 0 0.231 0.242 0.250 0.229 0.231 4,000 920 0.2300 0.231 0.242 0.250 0.229 0.231 4,000 0.2300 -7.60%
2024-02-29 0 0.250 0.229 0.250 - - 2,689,000 645,360 0.2400 0.250 0.229 0.250 - - 2,689,000 0.2400 -3.85%
2024-02-28 0 0.260 0.229 0.265 0.229 0.229 31,000 7,099 0.2290 0.260 0.229 0.265 0.229 0.229 31,000 0.2290 4.00%
2024-02-27 0 0.250 0.227 0.260 - - 0 0 - 0.250 0.227 0.260 - - 0 - 0.00%
2024-02-26 0 0.250 0.234 0.255 0.230 0.230 26,000 5,980 0.2300 0.250 0.234 0.255 0.230 0.230 26,000 0.2300 0.00%
2024-02-23 0 0.250 0.232 0.255 0.228 0.229 11,000 2,510 0.2282 0.250 0.232 0.255 0.228 0.229 11,000 0.2282 -3.85%
2024-02-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-21 0 0.260 0.229 0.260 - - 0 0 - 0.260 0.229 0.260 - - 0 - 0.00%
2024-02-20 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-19 0 0.260 0.229 0.260 - - 0 0 - 0.260 0.229 0.260 - - 0 - 0.00%
2024-02-16 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-15 0 0.260 0.061 0.260 - - 0 0 - 0.260 0.061 0.260 - - 0 - 0.00%
2024-02-14 0 0.260 0.211 0.270 - - 0 0 - 0.260 0.211 0.270 - - 0 - 4.84%
2024-02-09 0 0.248 0.211 0.250 - - 0 0 - 0.248 0.211 0.250 - - 0 - 0.00%
2024-02-08 0 0.248 0.228 0.250 - - 0 0 - 0.248 0.228 0.250 - - 0 - 0.00%
2024-02-07 0 0.248 0.230 0.248 - - 0 0 - 0.248 0.230 0.248 - - 0 - 0.00%
2024-02-06 0 0.248 0.229 0.250 - - 0 0 - 0.248 0.229 0.250 - - 0 - 2.48%
2024-02-05 0 0.242 0.229 0.249 - - 0 0 - 0.242 0.229 0.249 - - 0 - 0.00%
2024-02-02 0 0.242 0.212 0.270 - - 0 0 - 0.242 0.212 0.270 - - 0 - 2.98%
2024-02-01 0 0.235 - 0.270 - - 0 0 - 0.235 - 0.270 - - 0 - 0.00%
2024-01-31 0 0.235 0.198 0.265 - - 0 0 - 0.235 0.198 0.265 - - 0 - 2.62%
2024-01-30 0 0.229 0.240 0.250 0.229 0.250 4,000 979 0.2448 0.229 0.240 0.250 0.229 0.250 4,000 0.2448 -10.20%
2024-01-29 0 0.255 0.238 0.260 - - 0 0 - 0.255 0.238 0.260 - - 0 - 0.00%
2024-01-26 0 0.255 0.210 0.260 - - 0 0 - 0.255 0.210 0.260 - - 0 - 0.00%
2024-01-25 0 0.255 0.215 0.260 - - 0 0 - 0.255 0.215 0.260 - - 0 - 2.00%
2024-01-24 0 0.250 0.213 0.260 0.250 0.250 11,000 2,750 0.2500 0.250 0.213 0.260 0.250 0.250 11,000 0.2500 0.00%
2024-01-23 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - -3.85%
2024-01-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-01-19 0 0.260 0.221 0.260 - - 0 0 - 0.260 0.221 0.260 - - 0 - 0.00%
2024-01-18 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-01-17 0 0.260 0.222 0.260 - - 0 0 - 0.260 0.222 0.260 - - 0 - 0.00%
2024-01-16 0 0.260 0.222 0.270 - - 0 0 - 0.260 0.222 0.270 - - 0 - 0.00%
2024-01-15 0 0.260 0.224 0.260 - - 0 0 - 0.260 0.224 0.260 - - 0 - 0.00%
2024-01-12 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2024-01-11 0 0.260 0.216 0.270 0.210 0.236 21,000 4,694 0.2235 0.260 0.216 0.270 0.210 0.236 21,000 0.2235 10.17%
2024-01-10 0 0.236 0.196 0.249 - - 0 0 - 0.236 0.196 0.249 - - 0 - 2.61%
2024-01-09 0 0.230 0.205 0.250 0.213 0.213 7,000 1,528 0.2183 0.230 0.205 0.250 0.213 0.213 7,000 0.2183 -8.00%
2024-01-08 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2024-01-05 0 0.250 0.231 0.250 0.236 0.250 51,000 12,051 0.2363 0.250 0.231 0.250 0.236 0.250 51,000 0.2363 -7.41%
2024-01-04 0 0.270 0.237 0.270 - - 0 0 - 0.270 0.237 0.270 - - 0 - 0.00%
2024-01-03 0 0.270 0.236 0.270 - - 0 0 - 0.270 0.236 0.270 - - 0 - 0.00%
2024-01-02 0 0.270 0.237 0.270 - - 0 0 - 0.270 0.237 0.270 - - 0 - 0.00%
2023-12-29 0 0.270 0.233 0.270 0.232 0.270 5,000 1,198 0.2396 0.270 0.233 0.270 0.232 0.270 5,000 0.2396 0.00%
2023-12-28 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2023-12-27 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-12-22 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-12-21 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2023-12-20 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2023-12-19 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2023-12-18 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2023-12-15 0 0.275 - 0.285 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
2023-12-14 0 0.275 0.230 0.285 - - 0 0 - 0.275 0.230 0.285 - - 0 - 5.77%
2023-12-13 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-12-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-12-11 0 0.260 - 0.285 - - 0 0 - 0.260 - 0.285 - - 0 - 0.00%
2023-12-08 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - -5.45%
2023-12-07 0 0.275 - 0.285 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
2023-12-06 0 0.275 - 0.285 0.240 0.240 4,000 960 0.2400 0.275 - 0.285 0.240 0.240 4,000 0.2400 10.44%
2023-12-05 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-12-04 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-12-01 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-30 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-29 0 0.249 - 0.285 - - 0 0 - 0.249 - 0.285 - - 0 - 0.00%
2023-11-28 0 0.249 - 0.285 - - 0 0 - 0.249 - 0.285 - - 0 - 0.00%
2023-11-27 0 0.249 - 0.285 - - 0 0 - 0.249 - 0.285 - - 0 - 0.00%
2023-11-24 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-23 0 0.249 0.202 0.249 - - 0 0 - 0.249 0.202 0.249 - - 0 - 0.00%
2023-11-22 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-21 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-20 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-17 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-16 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-15 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-14 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-13 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2023-11-10 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-11-09 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
2023-11-08 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
2023-11-07 0 0.249 - 0.250 0.230 0.230 1,000 230 0.2300 0.249 - 0.250 0.230 0.230 1,000 0.2300 -0.40%
2023-11-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-11-03 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-11-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-11-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2023-10-31 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 4.00%
2023-10-30 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2023-10-27 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -5.66%
2023-10-26 0 0.265 0.160 0.275 - - 0 0 - 0.265 0.160 0.275 - - 0 - 3.92%
2023-10-25 0 0.255 - 0.255 0.255 0.255 19,000 4,845 0.2550 0.255 - 0.255 0.255 0.255 19,000 0.2550 0.00%
2023-10-24 0 0.255 - 0.255 0.255 0.255 2,000 510 0.2550 0.255 - 0.255 0.255 0.255 2,000 0.2550 0.00%
2023-10-20 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-10-19 0 0.255 0.170 0.255 - - 0 0 - 0.255 0.170 0.255 - - 0 - 0.00%
2023-10-18 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-10-17 0 0.255 0.185 0.255 0.241 0.255 4,000 978 0.2445 0.255 0.185 0.255 0.241 0.255 4,000 0.2445 0.00%
2023-10-16 0 0.255 0.241 0.255 - - 0 0 - 0.255 0.241 0.255 - - 0 - -5.56%
2023-10-13 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2023-10-12 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - -3.57%
2023-10-11 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-10-10 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2023-10-09 0 0.280 0.241 0.285 - - 0 0 - 0.280 0.241 0.285 - - 0 - 0.00%
2023-10-06 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2023-10-05 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2023-10-04 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2023-10-03 0 0.280 0.243 0.280 0.285 0.285 1,000 285 0.2850 0.280 0.243 0.280 0.285 0.285 1,000 0.2850 0.00%
2023-09-29 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - 0.00%
2023-09-28 0 0.280 0.242 0.280 - - 0 0 - 0.280 0.242 0.280 - - 0 - -1.75%
2023-09-27 0 0.285 0.245 0.285 - - 0 0 - 0.285 0.245 0.285 - - 0 - 0.00%
2023-09-26 0 0.285 0.245 0.285 - - 0 0 - 0.285 0.245 0.285 - - 0 - 0.00%
2023-09-25 0 0.285 0.245 0.285 - - 0 0 - 0.285 0.245 0.285 - - 0 - 0.00%
2023-09-22 0 0.285 0.241 0.285 - - 0 0 - 0.285 0.241 0.285 - - 0 - 0.00%
2023-09-21 0 0.285 0.241 0.285 - - 0 0 - 0.285 0.241 0.285 - - 0 - 0.00%
2023-09-20 0 0.285 0.241 0.285 - - 0 0 - 0.285 0.241 0.285 - - 0 - 0.00%
2023-09-19 0 0.285 0.245 0.295 - - 0 0 - 0.285 0.245 0.295 - - 0 - 0.00%
2023-09-18 0 0.285 0.245 0.295 - - 0 0 - 0.285 0.245 0.295 - - 0 - 0.00%
2023-09-15 0 0.285 0.245 0.295 - - 0 0 - 0.285 0.245 0.295 - - 0 - 0.00%
2023-09-14 0 0.285 0.245 0.295 - - 0 0 - 0.285 0.245 0.295 - - 0 - 0.00%
2023-09-13 0 0.285 0.248 0.285 - - 0 0 - 0.285 0.248 0.285 - - 0 - 0.00%
2023-09-12 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2023-09-11 0 0.285 0.246 0.285 - - 0 0 - 0.285 0.246 0.285 - - 0 - 0.00%
2023-09-07 0 0.285 0.241 0.285 - - 0 0 - 0.285 0.241 0.285 - - 0 - 0.00%
2023-09-06 0 0.285 0.243 0.290 - - 0 0 - 0.285 0.243 0.290 - - 0 - 0.00%
2023-09-05 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2023-09-04 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2023-08-31 0 0.285 0.248 0.295 0.245 0.285 41,000 11,035 0.2691 0.285 0.248 0.295 0.245 0.285 41,000 0.2691 16.33%
2023-08-30 0 0.245 0.228 0.260 - - 0 0 - 0.245 0.228 0.260 - - 0 - 0.00%
2023-08-29 0 0.245 0.221 0.260 - - 0 0 - 0.245 0.221 0.260 - - 0 - 2.08%
2023-08-28 0 0.240 0.221 0.241 - - 0 0 - 0.240 0.221 0.241 - - 0 - 0.00%
2023-08-25 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2023-08-24 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -0.83%
2023-08-23 0 0.242 0.218 0.245 - - 0 0 - 0.242 0.218 0.245 - - 0 - 0.00%
2023-08-22 0 0.242 0.241 0.242 - - 0 0 - 0.242 0.241 0.242 - - 0 - 0.00%
2023-08-21 0 0.242 0.181 0.242 0.243 0.246 4,000 977 0.2443 0.242 0.181 0.242 0.243 0.246 4,000 0.2443 -12.00%
2023-08-18 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - -1.79%
2023-08-17 0 0.280 0.248 0.285 - - 0 0 - 0.280 0.248 0.285 - - 0 - 0.00%
2023-08-16 0 0.280 0.247 0.280 - - 0 0 - 0.280 0.247 0.280 - - 0 - -1.75%
2023-08-15 0 0.285 0.244 0.285 - - 0 0 - 0.285 0.244 0.285 - - 0 - 0.00%
2023-08-14 0 0.285 0.243 0.285 - - 0 0 - 0.285 0.243 0.285 - - 0 - 0.00%
2023-08-11 0 0.285 0.243 0.285 - - 0 0 - 0.285 0.243 0.285 - - 0 - 0.00%
2023-08-10 0 0.285 0.243 0.285 - - 0 0 - 0.285 0.243 0.285 - - 0 - 0.00%
2023-08-09 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-08-08 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-08-07 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-08-04 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-08-03 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-08-02 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2023-08-01 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-07-31 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2023-07-28 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2023-07-27 0 0.285 0.255 0.290 0.260 0.285 13,000 3,460 0.2662 0.285 0.255 0.290 0.260 0.285 13,000 0.2662 -1.72%
2023-07-26 0 0.290 0.265 0.290 0.255 0.290 41,000 10,700 0.2610 0.290 0.265 0.290 0.255 0.290 41,000 0.2610 3.57%
2023-07-25 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -3.45%
2023-07-24 0 0.290 0.260 0.300 0.250 0.250 2,000 500 0.2500 0.290 0.260 0.300 0.250 0.250 2,000 0.2500 0.00%
2023-07-21 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2023-07-20 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2023-07-19 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2023-07-18 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2023-07-14 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2023-07-13 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - 0.00%
2023-07-12 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2023-07-11 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2023-07-10 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 1.75%
2023-07-07 0 0.285 0.275 0.290 0.250 0.295 187,000 52,735 0.2820 0.285 0.275 0.290 0.250 0.295 187,000 0.2820 -3.39%
2023-07-06 0 0.295 0.270 0.300 0.270 0.280 163,000 44,230 0.2713 0.295 0.270 0.300 0.270 0.280 163,000 0.2713 9.26%
2023-07-05 0 0.270 0.242 0.280 - - 0 0 - 0.270 0.242 0.280 - - 0 - 3.85%
2023-07-04 0 0.260 0.240 0.280 - - 0 0 - 0.260 0.240 0.280 - - 0 - 4.00%
2023-07-03 0 0.250 0.240 0.280 - - 0 0 - 0.250 0.240 0.280 - - 0 - 2.04%
2023-06-30 0 0.245 0.255 0.270 0.238 0.260 28,000 6,717 0.2399 0.245 0.255 0.270 0.238 0.260 28,000 0.2399 -10.91%
2023-06-29 0 0.275 0.238 0.280 0.235 0.238 20,000 4,703 0.2352 0.275 0.238 0.280 0.235 0.238 20,000 0.2352 0.00%
2023-06-28 0 0.275 0.237 0.280 0.238 0.275 12,000 2,893 0.2411 0.275 0.237 0.280 0.238 0.275 12,000 0.2411 -1.79%
2023-06-27 0 0.280 0.235 0.285 - - 0 0 - 0.280 0.235 0.285 - - 0 - 0.00%
2023-06-26 0 0.280 0.235 0.285 - - 0 0 - 0.280 0.235 0.285 - - 0 - 0.00%
2023-06-23 0 0.280 0.235 0.285 - - 0 0 - 0.280 0.235 0.285 - - 0 - 0.00%
2023-06-21 0 0.280 0.235 0.285 - - 0 0 - 0.280 0.235 0.285 - - 0 - 0.00%
2023-06-20 0 0.280 0.235 0.280 - - 0 0 - 0.280 0.235 0.280 - - 0 - -1.75%
2023-06-19 0 0.285 0.184 0.285 - - 0 0 - 0.285 0.184 0.285 - - 0 - 0.00%
2023-06-16 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2023-06-15 0 0.285 - 0.290 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
2023-06-14 0 0.285 0.238 0.290 0.237 0.237 3,000 711 0.2370 0.285 0.238 0.290 0.237 0.237 3,000 0.2370 -3.39%
2023-06-13 0 0.295 0.237 0.300 - - 0 0 - 0.295 0.237 0.300 - - 0 - 0.00%
2023-06-12 0 0.295 0.238 0.300 0.280 0.280 1,000 280 0.2800 0.295 0.238 0.300 0.280 0.280 1,000 0.2800 -1.67%
2023-06-09 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-08 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-07 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-06 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-02 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-01 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-31 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-30 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-29 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-25 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-23 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.300 0.300 0.300 10,000 0.3000 0.00%
2023-05-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-19 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2023-05-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -1.64%
2023-05-17 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2023-05-16 0 0.305 - 0.310 - - 0 0 - 0.305 - 0.310 - - 0 - 0.00%
2023-05-15 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - -1.61%
2023-05-12 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2023-05-11 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2023-05-10 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
2023-05-09 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2023-05-08 0 0.310 0.245 0.310 - - 0 0 - 0.310 0.245 0.310 - - 0 - 0.00%
2023-05-05 0 0.310 0.244 0.320 - - 0 0 - 0.310 0.244 0.320 - - 0 - 0.00%
2023-05-04 0 0.310 0.246 0.325 0.248 0.310 42,000 10,505 0.2501 0.310 0.246 0.325 0.248 0.310 42,000 0.2501 0.00%
2023-05-03 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2023-05-02 0 0.310 0.201 0.310 - - 0 0 - 0.310 0.201 0.310 - - 0 - -1.59%
2023-04-28 0 0.315 0.247 0.315 0.244 0.315 67,000 16,489 0.2461 0.315 0.247 0.315 0.244 0.315 67,000 0.2461 1.61%
2023-04-27 0 0.310 0.231 0.315 - - 0 0 - 0.310 0.231 0.315 - - 0 - 0.00%
2023-04-26 0 0.310 0.246 0.310 0.240 0.350 41,000 10,620 0.2590 0.310 0.246 0.310 0.240 0.350 41,000 0.2590 25.51%
2023-04-25 0 0.247 0.244 0.247 0.247 0.275 196,000 49,267 0.2514 0.247 0.244 0.247 0.247 0.275 196,000 0.2514 -31.39%
2023-04-24 0 0.360 0.255 0.360 0.243 0.700 42,000 13,647 0.3249 0.360 0.255 0.360 0.243 0.700 42,000 0.3249 38.46%
2023-04-21 0 0.260 0.244 0.260 0.244 0.244 80,000 19,520 0.2440 0.260 0.244 0.260 0.244 0.244 80,000 0.2440 0.00%
2023-04-20 0 0.260 0.237 0.260 0.238 0.260 7,000 1,716 0.2451 0.260 0.237 0.260 0.238 0.260 7,000 0.2451 6.12%
2023-04-19 0 0.245 0.255 0.260 0.244 0.245 83,000 20,266 0.2442 0.245 0.255 0.260 0.244 0.245 83,000 0.2442 -3.92%
2023-04-18 0 0.255 0.255 0.260 0.242 0.255 329,000 79,904 0.2429 0.255 0.255 0.260 0.242 0.255 329,000 0.2429 -1.92%
2023-04-17 0 0.260 0.241 0.260 0.240 0.260 92,000 22,122 0.2405 0.260 0.241 0.260 0.240 0.260 92,000 0.2405 1.96%
2023-04-14 0 0.255 0.240 0.255 0.240 0.260 67,000 16,290 0.2431 0.255 0.240 0.255 0.240 0.260 67,000 0.2431 -1.92%
2023-04-13 0 0.260 0.238 0.260 - - 0 0 - 0.260 0.238 0.260 - - 0 - 0.00%
2023-04-12 0 0.260 0.237 0.260 0.235 0.260 3,000 735 0.2450 0.260 0.237 0.260 0.235 0.260 3,000 0.2450 4.00%
2023-04-11 0 0.250 0.238 0.250 0.235 0.250 11,000 2,611 0.2374 0.250 0.238 0.250 0.235 0.250 11,000 0.2374 0.00%
2023-04-06 0 0.250 0.234 0.250 - - 0 0 - 0.250 0.234 0.250 - - 0 - 0.00%
2023-04-04 0 0.250 0.233 0.250 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2023-04-03 0 0.250 0.233 0.250 - - 0 0 - 0.250 0.233 0.250 - - 0 - -1.96%
2023-03-31 0 0.255 0.233 0.255 - - 0 0 - 0.255 0.233 0.255 - - 0 - -1.92%
2023-03-30 0 0.260 0.236 0.260 0.231 0.260 77,000 18,360 0.2384 0.260 0.236 0.260 0.231 0.260 77,000 0.2384 11.11%
2023-03-29 0 0.234 0.245 0.250 0.232 0.232 20,000 4,640 0.2320 0.234 0.245 0.250 0.232 0.232 20,000 0.2320 -6.02%
2023-03-28 0 0.249 0.233 0.250 0.245 0.245 9,000 2,205 0.2450 0.249 0.233 0.250 0.245 0.245 9,000 0.2450 -2.35%
2023-03-27 0 0.255 0.230 0.260 0.228 0.248 12,000 2,816 0.2347 0.255 0.230 0.260 0.228 0.248 12,000 0.2347 3.66%
2023-03-24 0 0.246 0.231 0.248 - - 0 0 - 0.246 0.231 0.248 - - 0 - 0.00%
2023-03-23 0 0.246 0.233 0.248 - - 0 0 - 0.246 0.233 0.248 - - 0 - 0.00%
2023-03-22 0 0.246 0.229 0.248 - - 0 0 - 0.246 0.229 0.248 - - 0 - 0.00%
2023-03-21 0 0.246 0.232 0.246 0.231 0.250 41,000 9,964 0.2430 0.246 0.232 0.246 0.231 0.250 41,000 0.2430 -1.60%
2023-03-20 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - -1.96%
2023-03-17 0 0.255 0.231 0.255 0.230 0.255 2,000 485 0.2425 0.255 0.231 0.255 0.230 0.255 2,000 0.2425 2.41%
2023-03-16 0 0.249 0.231 0.249 - - 0 0 - 0.249 0.231 0.249 - - 0 - 0.00%
2023-03-15 0 0.249 0.228 0.255 - - 0 0 - 0.249 0.228 0.255 - - 0 - 0.00%
2023-03-14 0 0.249 0.232 0.249 0.231 0.249 22,000 5,135 0.2334 0.249 0.232 0.249 0.231 0.249 22,000 0.2334 -6.04%
2023-03-13 0 0.265 0.235 0.265 0.235 0.265 12,000 2,852 0.2377 0.265 0.235 0.265 0.235 0.265 12,000 0.2377 -1.85%
2023-03-10 0 0.270 0.233 0.270 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2023-03-09 0 0.270 0.232 0.270 0.232 0.270 4,000 968 0.2420 0.270 0.232 0.270 0.232 0.270 4,000 0.2420 1.89%
2023-03-08 0 0.265 0.231 0.265 - - 0 0 - 0.265 0.231 0.265 - - 0 - 0.00%
2023-03-07 0 0.265 0.234 0.265 - - 0 0 - 0.265 0.234 0.265 - - 0 - 0.00%
2023-03-06 0 0.265 0.231 0.270 0.248 0.248 11,000 2,728 0.2480 0.265 0.231 0.270 0.248 0.248 11,000 0.2480 6.85%
2023-03-03 0 0.248 0.232 0.248 - - 0 0 - 0.248 0.232 0.248 - - 0 - -0.80%
2023-03-02 0 0.250 0.231 0.255 - - 0 0 - 0.250 0.231 0.255 - - 0 - 0.00%
2023-03-01 0 0.250 0.231 0.250 0.229 0.250 76,000 17,540 0.2308 0.250 0.231 0.250 0.229 0.250 76,000 0.2308 7.30%
2023-02-28 0 0.233 0.244 0.255 0.231 0.231 20,000 4,620 0.2310 0.233 0.244 0.255 0.231 0.231 20,000 0.2310 -6.80%
2023-02-27 0 0.250 0.230 0.255 - - 0 0 - 0.250 0.230 0.255 - - 0 - 0.00%
2023-02-24 0 0.250 0.235 0.250 0.230 0.250 24,000 5,542 0.2309 0.250 0.235 0.250 0.230 0.250 24,000 0.2309 0.00%
2023-02-23 0 0.250 0.230 0.255 - - 0 0 - 0.250 0.230 0.255 - - 0 - 1.21%
2023-02-22 0 0.247 0.226 0.248 0.220 0.243 41,000 9,208 0.2246 0.247 0.226 0.248 0.220 0.243 41,000 0.2246 0.00%
2023-02-21 0 0.247 0.228 0.248 0.228 0.228 4,000 912 0.2280 0.247 0.228 0.248 0.228 0.228 4,000 0.2280 -0.40%
2023-02-20 0 0.248 0.226 0.248 - - 0 0 - 0.248 0.226 0.248 - - 0 - 0.00%
2023-02-17 0 0.248 0.227 0.248 - - 0 0 - 0.248 0.227 0.248 - - 0 - 0.00%
2023-02-16 0 0.248 0.227 0.248 0.227 0.248 156,000 35,434 0.2271 0.248 0.227 0.248 0.227 0.248 156,000 0.2271 5.98%
2023-02-15 0 0.234 0.226 0.234 0.226 0.234 110,000 24,899 0.2264 0.234 0.226 0.234 0.226 0.234 110,000 0.2264 0.00%
2023-02-14 0 0.234 0.226 0.234 - - 0 0 - 0.234 0.226 0.234 - - 0 - 0.00%
2023-02-13 0 0.234 0.225 0.234 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2023-02-10 0 0.234 0.223 0.235 0.223 0.223 61,000 13,603 0.2230 0.234 0.223 0.235 0.223 0.223 61,000 0.2230 -0.43%
2023-02-09 0 0.235 0.222 0.235 0.230 0.235 5,000 1,155 0.2310 0.235 0.222 0.235 0.230 0.235 5,000 0.2310 0.86%
2023-02-08 0 0.233 0.218 0.233 - - 0 0 - 0.233 0.218 0.233 - - 0 - 0.00%
2023-02-07 0 0.233 0.223 0.234 0.222 0.223 18,000 4,005 0.2225 0.233 0.223 0.234 0.222 0.223 18,000 0.2225 0.43%
2023-02-06 0 0.232 0.223 0.234 0.222 0.222 21,000 4,662 0.2220 0.232 0.223 0.234 0.222 0.222 21,000 0.2220 4.50%
2023-02-03 0 0.222 - 0.222 0.234 0.234 30,000 7,020 0.2340 0.222 - 0.222 0.234 0.234 30,000 0.2340 -3.90%
2023-02-02 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - -1.28%
2023-02-01 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - -0.43%
2023-01-31 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2023-01-30 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2023-01-27 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -0.42%
2023-01-26 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-20 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-19 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-18 0 0.236 - 0.238 - - 0 0 - 0.236 - 0.238 - - 0 - 0.00%
2023-01-17 0 0.236 - 0.237 - - 0 0 - 0.236 - 0.237 - - 0 - 0.00%
2023-01-16 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-13 0 0.236 - 0.238 - - 0 0 - 0.236 - 0.238 - - 0 - 0.00%
2023-01-12 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-11 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-10 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-09 0 0.236 - 0.238 - - 0 0 - 0.236 - 0.238 - - 0 - 0.00%
2023-01-06 0 0.236 - 0.238 - - 0 0 - 0.236 - 0.238 - - 0 - 0.00%
2023-01-05 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-04 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2023-01-03 0 0.236 - 0.238 - - 0 0 - 0.236 - 0.238 - - 0 - 0.00%
2022-12-30 0 0.236 - 0.238 - - 0 0 - 0.236 - 0.238 - - 0 - 0.00%
2022-12-29 0 0.236 0.160 0.238 - - 0 0 - 0.236 0.160 0.238 - - 0 - 0.00%
2022-12-28 0 0.236 - 0.238 - - 0 0 - 0.236 - 0.238 - - 0 - 6.31%
2022-12-23 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2022-12-22 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - -0.89%
2022-12-21 0 0.224 0.187 0.230 0.171 0.200 68,000 12,116 0.1782 0.224 0.187 0.230 0.171 0.200 68,000 0.1782 12.00%
2022-12-20 0 0.200 0.178 0.200 - - 0 0 - 0.200 0.178 0.200 - - 0 - -0.50%
2022-12-19 0 0.201 0.179 0.202 - - 0 0 - 0.201 0.179 0.202 - - 0 - 0.00%
2022-12-16 0 0.201 0.177 0.201 - - 0 0 - 0.201 0.177 0.201 - - 0 - -0.50%
2022-12-15 0 0.202 0.179 0.202 - - 0 0 - 0.202 0.179 0.202 - - 0 - 0.00%
2022-12-14 0 0.202 0.184 0.202 - - 0 0 - 0.202 0.184 0.202 - - 0 - -0.49%
2022-12-13 0 0.203 0.180 0.205 0.180 0.180 10,000 1,800 0.1800 0.203 0.180 0.205 0.180 0.180 10,000 0.1800 0.50%
2022-12-12 0 0.202 0.159 0.202 - - 0 0 - 0.202 0.159 0.202 - - 0 - -1.46%
2022-12-09 0 0.205 0.180 0.205 - - 0 0 - 0.205 0.180 0.205 - - 0 - 0.00%
2022-12-08 0 0.205 0.175 0.205 - - 0 0 - 0.205 0.175 0.205 - - 0 - 0.00%
2022-12-07 0 0.205 0.162 0.205 - - 0 0 - 0.205 0.162 0.205 - - 0 - 0.00%
2022-12-06 0 0.205 0.159 0.205 - - 0 0 - 0.205 0.159 0.205 - - 0 - 0.00%
2022-12-05 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2022-12-02 0 0.205 0.170 0.206 0.180 0.180 8,000 1,440 0.1800 0.205 0.170 0.206 0.180 0.180 8,000 0.1800 10.81%
2022-12-01 0 0.185 0.176 0.185 - - 0 0 - 0.185 0.176 0.185 - - 0 - 0.00%
2022-11-30 0 0.185 0.172 0.185 - - 0 0 - 0.185 0.172 0.185 - - 0 - 0.00%
2022-11-29 0 0.185 0.172 0.208 - - 0 0 - 0.185 0.172 0.208 - - 0 - 0.00%
2022-11-28 0 0.185 0.185 0.208 0.175 0.180 30,000 5,255 0.1752 0.185 0.185 0.208 0.175 0.180 30,000 0.1752 -2.63%
2022-11-25 0 0.190 0.188 0.190 0.190 0.190 12,000 2,280 0.1900 0.190 0.188 0.190 0.190 0.190 12,000 0.1900 -5.47%
2022-11-24 0 0.201 0.182 0.201 - - 0 0 - 0.201 0.182 0.201 - - 0 - 0.00%
2022-11-23 0 0.201 0.180 0.201 - - 0 0 - 0.201 0.180 0.201 - - 0 - -0.99%
2022-11-22 0 0.203 0.180 0.203 - - 0 0 - 0.203 0.180 0.203 - - 0 - 0.00%
2022-11-21 0 0.203 0.180 0.208 - - 0 0 - 0.203 0.180 0.208 - - 0 - 0.00%
2022-11-18 0 0.203 0.180 0.203 - - 0 0 - 0.203 0.180 0.203 - - 0 - -0.49%
2022-11-17 0 0.204 0.180 0.208 - - 0 0 - 0.204 0.180 0.208 - - 0 - 2.51%
2022-11-16 0 0.199 - 0.200 0.185 0.185 1,000 185 0.1850 0.199 - 0.200 0.185 0.185 1,000 0.1850 -0.50%
2022-11-15 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2022-11-14 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - -3.38%
2022-11-11 0 0.207 0.180 0.207 - - 0 0 - 0.207 0.180 0.207 - - 0 - 0.00%
2022-11-10 0 0.207 0.180 0.208 - - 0 0 - 0.207 0.180 0.208 - - 0 - 0.00%
2022-11-09 0 0.207 0.176 0.207 - - 0 0 - 0.207 0.176 0.207 - - 0 - 0.00%
2022-11-08 0 0.207 0.176 0.208 - - 0 0 - 0.207 0.176 0.208 - - 0 - 0.00%
2022-11-07 0 0.207 0.183 0.208 - - 0 0 - 0.207 0.183 0.208 - - 0 - 0.00%
2022-11-04 0 0.207 - 0.207 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2022-11-03 0 0.207 0.171 0.207 0.166 0.207 41,000 7,825 0.1909 0.207 0.171 0.207 0.166 0.207 41,000 0.1909 -6.76%
2022-11-02 0 0.222 0.104 0.226 - - 0 0 - 0.222 0.104 0.226 - - 0 - 0.00%
2022-11-01 0 0.222 0.180 0.226 0.187 0.242 14,000 2,751 0.1965 0.222 0.180 0.226 0.187 0.242 14,000 0.1965 -6.33%
2022-10-31 0 0.237 0.182 0.237 0.187 0.250 44,000 8,393 0.1908 0.237 0.182 0.237 0.187 0.250 44,000 0.1908 8.22%
2022-10-28 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2022-10-27 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2022-10-26 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-10-25 0 0.220 0.106 0.220 - - 0 0 - 0.220 0.106 0.220 - - 0 - 0.00%
2022-10-24 0 0.220 0.180 0.220 - - 0 0 - 0.220 0.180 0.220 - - 0 - -0.45%
2022-10-21 0 0.221 0.188 0.221 - - 0 0 - 0.221 0.188 0.221 - - 0 - 0.00%
2022-10-20 0 0.221 0.188 0.221 - - 0 0 - 0.221 0.188 0.221 - - 0 - 0.00%
2022-10-19 0 0.221 0.188 0.223 - - 0 0 - 0.221 0.188 0.223 - - 0 - 0.00%
2022-10-18 0 0.221 0.189 0.221 - - 0 0 - 0.221 0.189 0.221 - - 0 - -0.45%
2022-10-17 0 0.222 - 0.223 - - 0 0 - 0.222 - 0.223 - - 0 - 0.00%
2022-10-14 0 0.222 0.188 0.223 0.186 0.194 51,000 9,558 0.1874 0.222 0.188 0.223 0.186 0.194 51,000 0.1874 -1.33%
2022-10-13 0 0.225 0.194 0.225 - - 0 0 - 0.225 0.194 0.225 - - 0 - 0.00%
2022-10-12 0 0.225 0.194 0.225 - - 0 0 - 0.225 0.194 0.225 - - 0 - -0.44%
2022-10-11 0 0.226 0.194 0.230 0.220 0.220 1,000 220 0.2200 0.226 0.194 0.230 0.220 0.220 1,000 0.2200 0.00%
2022-10-10 0 0.226 0.197 0.226 - - 0 0 - 0.226 0.197 0.226 - - 0 - -1.74%
2022-10-07 0 0.230 0.180 0.230 0.234 0.234 10,000 2,340 0.2340 0.230 0.180 0.230 0.234 0.234 10,000 0.2340 -1.71%
2022-10-06 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - -0.43%
2022-10-05 0 0.235 0.185 0.236 0.210 0.210 4,000 840 0.2100 0.235 0.185 0.236 0.210 0.210 4,000 0.2100 -0.42%
2022-10-03 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - -0.42%
2022-09-30 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - -0.42%
2022-09-29 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.42%
2022-09-28 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -1.24%
2022-09-27 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - -0.41%
2022-09-26 0 0.243 0.149 0.243 0.244 0.244 1,000 244 0.2440 0.243 0.149 0.243 0.244 0.244 1,000 0.2440 -0.41%
2022-09-23 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -0.41%
2022-09-22 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2022-09-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-19 0 0.250 0.158 0.250 - - 0 0 - 0.250 0.158 0.250 - - 0 - -3.85%
2022-09-16 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 6.56%
2022-09-15 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -0.41%
2022-09-14 0 0.245 0.200 0.245 0.179 0.245 68,000 13,042 0.1918 0.245 0.200 0.245 0.179 0.245 68,000 0.1918 6.52%
2022-09-13 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - -0.43%
2022-09-09 0 0.231 0.200 0.232 0.220 0.220 6,001,000 1,404,220 0.2340 0.231 0.200 0.232 0.220 0.220 6,001,000 0.2340 -0.43%
2022-09-08 0 0.232 0.200 0.232 - - 0 0 - 0.232 0.200 0.232 - - 0 - -0.43%
2022-09-07 0 0.233 0.200 0.233 - - 0 0 - 0.233 0.200 0.233 - - 0 - -0.43%
2022-09-06 0 0.234 0.201 0.234 - - 0 0 - 0.234 0.201 0.234 - - 0 - -0.85%
2022-09-05 0 0.236 0.202 0.236 - - 0 0 - 0.236 0.202 0.236 - - 0 - -0.84%
2022-09-02 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2022-09-01 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -2.86%
2022-08-31 0 0.245 - 0.248 - - 0 0 - 0.245 - 0.248 - - 0 - 1.24%
2022-08-30 0 0.242 - 0.245 - - 0 0 - 0.242 - 0.245 - - 0 - 0.00%
2022-08-29 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - -0.82%
2022-08-26 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -0.41%
2022-08-25 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -0.41%
2022-08-24 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - -0.81%
2022-08-23 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.80%
2022-08-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-08-19 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-08-18 0 0.250 0.183 0.280 0.198 0.198 108,000 21,384 0.1980 0.250 0.183 0.280 0.198 0.198 108,000 0.1980 25.63%
2022-08-17 0 0.199 0.183 0.199 0.181 0.199 32,000 5,842 0.1826 0.199 0.183 0.199 0.181 0.199 32,000 0.1826 -5.69%
2022-08-16 0 0.211 0.180 0.211 - - 0 0 - 0.211 0.180 0.211 - - 0 - 0.00%
2022-08-15 0 0.211 0.180 0.211 - - 0 0 - 0.211 0.180 0.211 - - 0 - 0.00%
2022-08-12 0 0.211 0.180 0.215 - - 0 0 - 0.211 0.180 0.215 - - 0 - 0.00%
2022-08-11 0 0.211 0.181 0.215 - - 0 0 - 0.211 0.181 0.215 - - 0 - 0.00%
2022-08-10 0 0.211 0.168 0.211 - - 0 0 - 0.211 0.168 0.211 - - 0 - -0.94%
2022-08-09 0 0.213 0.185 0.214 0.190 0.190 9,000 1,710 0.1900 0.213 0.185 0.214 0.190 0.190 9,000 0.1900 -1.84%
2022-08-08 0 0.217 0.200 0.217 - - 0 0 - 0.217 0.200 0.217 - - 0 - 0.00%
2022-08-05 0 0.217 0.190 0.219 0.200 0.217 2,000 417 0.2085 0.217 0.190 0.219 0.200 0.217 2,000 0.2085 0.00%
2022-08-04 0 0.217 0.191 0.218 0.186 0.201 27,000 5,085 0.1883 0.217 0.191 0.218 0.186 0.201 27,000 0.1883 -0.46%
2022-08-03 0 0.218 0.200 0.227 - - 0 0 - 0.218 0.200 0.227 - - 0 - 0.00%
2022-08-02 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - -0.46%
2022-08-01 0 0.219 0.200 0.227 - - 0 0 - 0.219 0.200 0.227 - - 0 - 0.00%
2022-07-29 0 0.219 0.200 0.227 - - 0 0 - 0.219 0.200 0.227 - - 0 - 0.00%
2022-07-28 0 0.219 0.200 0.227 - - 0 0 - 0.219 0.200 0.227 - - 0 - 0.00%
2022-07-27 0 0.219 0.200 0.219 - - 0 0 - 0.219 0.200 0.219 - - 0 - -0.45%
2022-07-26 0 0.220 0.200 0.227 - - 0 0 - 0.220 0.200 0.227 - - 0 - 4.76%
2022-07-25 0 0.210 0.200 0.227 - - 0 0 - 0.210 0.200 0.227 - - 0 - 0.00%
2022-07-22 0 0.210 0.201 0.212 - - 0 0 - 0.210 0.201 0.212 - - 0 - 0.00%
2022-07-21 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - -0.47%
2022-07-20 0 0.211 0.201 0.211 0.211 0.212 118,000 25,013 0.2120 0.211 0.201 0.211 0.211 0.212 118,000 0.2120 -0.47%
2022-07-19 0 0.212 0.222 0.228 - - 0 0 - 0.212 0.222 0.228 - - 0 - -7.02%
2022-07-18 0 0.228 0.208 0.229 0.201 0.209 16,000 3,256 0.2035 0.228 0.208 0.229 0.201 0.209 16,000 0.2035 0.00%
2022-07-15 0 0.228 0.209 0.228 - - 0 0 - 0.228 0.209 0.228 - - 0 - -0.44%
2022-07-14 0 0.229 0.209 0.230 - - 0 0 - 0.229 0.209 0.230 - - 0 - 0.00%
2022-07-13 0 0.229 0.208 0.230 - - 0 0 - 0.229 0.208 0.230 - - 0 - 0.00%
2022-07-12 0 0.229 0.208 0.230 - - 0 0 - 0.229 0.208 0.230 - - 0 - 0.00%
2022-07-11 0 0.229 0.211 0.229 - - 0 0 - 0.229 0.211 0.229 - - 0 - -0.43%
2022-07-08 0 0.230 0.209 0.230 - - 0 0 - 0.230 0.209 0.230 - - 0 - 0.00%
2022-07-07 0 0.230 0.209 0.240 - - 0 0 - 0.230 0.209 0.240 - - 0 - 0.00%
2022-07-06 0 0.230 0.206 0.241 0.207 0.207 1,735 356 0.2052 0.230 0.206 0.241 0.207 0.207 1,735 0.2052 5.02%
2022-07-05 0 0.219 0.208 0.219 - - 0 0 - 0.219 0.208 0.219 - - 0 - 0.00%
2022-07-04 0 0.219 0.207 0.219 - - 0 0 - 0.219 0.207 0.219 - - 0 - 0.00%
2022-06-30 0 0.219 0.207 0.219 - - 0 0 - 0.219 0.207 0.219 - - 0 - -0.45%
2022-06-29 0 0.220 0.207 0.220 - - 0 0 - 0.220 0.207 0.220 - - 0 - 0.00%
2022-06-28 0 0.220 0.208 0.220 - - 0 0 - 0.220 0.208 0.220 - - 0 - 0.00%
2022-06-27 0 0.220 0.231 - 0.202 0.220 120,000 24,802 0.2067 0.220 0.231 - 0.202 0.220 120,000 0.2067 5.77%
2022-06-24 0 0.208 0.202 0.208 0.212 0.212 1,000 212 0.2120 0.208 0.202 0.208 0.212 0.212 1,000 0.2120 -3.70%
2022-06-23 0 0.216 0.212 0.243 - - 0 0 - 0.216 0.212 0.243 - - 0 - 0.00%
2022-06-22 0 0.216 0.205 0.216 - - 0 0 - 0.216 0.205 0.216 - - 0 - -1.37%
2022-06-21 0 0.219 0.206 0.219 - - 0 0 - 0.219 0.206 0.219 - - 0 - -0.45%
2022-06-20 0 0.220 0.205 0.220 - - 0 0 - 0.220 0.205 0.220 - - 0 - 0.00%
2022-06-17 0 0.220 0.191 0.220 0.221 0.221 1,000 221 0.2210 0.220 0.191 0.220 0.221 0.221 1,000 0.2210 0.00%
2022-06-16 0 0.220 0.191 0.220 0.220 0.222 16,000 3,550 0.2219 0.220 0.191 0.220 0.220 0.222 16,000 0.2219 -0.90%
2022-06-15 0 0.222 0.220 0.248 - - 0 0 - 0.222 0.220 0.248 - - 0 - 0.00%
2022-06-14 0 0.222 0.220 0.222 0.222 0.222 3,000 666 0.2220 0.222 0.220 0.222 0.222 0.222 3,000 0.2220 -9.76%
2022-06-13 0 0.246 0.222 0.246 - - 0 0 - 0.246 0.222 0.246 - - 0 - 0.00%
2022-06-10 0 0.246 0.215 0.249 0.242 0.242 19,000 4,598 0.2420 0.246 0.215 0.249 0.242 0.242 19,000 0.2420 0.41%
2022-06-09 0 0.245 0.245 0.247 0.216 0.229 5,000 1,119 0.2238 0.245 0.245 0.247 0.216 0.229 5,000 0.2238 6.99%
2022-06-08 0 0.229 0.216 0.229 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2022-06-07 0 0.229 0.216 0.229 - - 0 0 - 0.229 0.216 0.229 - - 0 - -0.43%
2022-06-06 0 0.230 0.215 0.250 - - 0 0 - 0.230 0.215 0.250 - - 0 - 0.00%
2022-06-02 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - -2.54%
2022-06-01 0 0.236 0.215 0.247 - - 0 0 - 0.236 0.215 0.247 - - 0 - 0.00%
2022-05-31 0 0.236 0.236 0.247 0.235 0.236 29,000 6,836 0.2357 0.236 0.236 0.247 0.235 0.236 29,000 0.2357 6.31%
2022-05-30 0 0.222 0.200 0.222 - - 0 0 - 0.222 0.200 0.222 - - 0 - 0.00%
2022-05-27 0 0.222 0.200 0.235 - - 0 0 - 0.222 0.200 0.235 - - 0 - 0.00%
2022-05-26 0 0.222 0.200 0.235 - - 0 0 - 0.222 0.200 0.235 - - 0 - 0.00%
2022-05-25 0 0.222 0.200 0.235 - - 0 0 - 0.222 0.200 0.235 - - 0 - 0.00%
2022-05-24 0 0.222 0.195 0.223 0.220 0.220 68,000 14,960 0.2200 0.222 0.195 0.223 0.220 0.220 68,000 0.2200 -5.13%
2022-05-23 0 0.234 0.200 0.235 - - 0 0 - 0.234 0.200 0.235 - - 0 - 0.00%
2022-05-20 0 0.234 0.203 0.234 - - 0 0 - 0.234 0.203 0.234 - - 0 - -0.43%
2022-05-19 0 0.235 0.203 0.235 - - 0 0 - 0.235 0.203 0.235 - - 0 - -1.26%
2022-05-18 0 0.238 0.203 0.238 - - 0 0 - 0.238 0.203 0.238 - - 0 - 0.00%
2022-05-17 0 0.238 0.206 0.238 - - 0 0 - 0.238 0.206 0.238 - - 0 - -0.83%
2022-05-16 0 0.240 0.206 0.240 0.240 0.240 1,000 240 0.2400 0.240 0.206 0.240 0.240 0.240 1,000 0.2400 -0.83%
2022-05-13 0 0.242 - 0.243 - - 0 0 - 0.242 - 0.243 - - 0 - -1.22%
2022-05-12 0 0.245 0.182 0.233 0.200 0.200 4,000 800 0.2000 0.245 0.182 0.233 0.200 0.200 4,000 0.2000 9.87%
2022-05-11 0 0.223 0.203 0.248 - - 0 0 - 0.223 0.203 0.248 - - 0 - 0.00%
2022-05-10 0 0.223 0.222 0.224 0.221 0.221 3,000 663 0.2210 0.223 0.222 0.224 0.221 0.221 3,000 0.2210 -10.08%
2022-05-06 0 0.248 0.221 0.248 - - 0 0 - 0.248 0.221 0.248 - - 0 - 0.00%
2022-05-05 0 0.248 0.220 0.255 - - 0 0 - 0.248 0.220 0.255 - - 0 - 0.00%
2022-05-04 0 0.248 0.220 0.248 - - 0 0 - 0.248 0.220 0.248 - - 0 - -0.40%
2022-05-03 0 0.249 0.220 0.249 - - 0 0 - 0.249 0.220 0.249 - - 0 - -0.40%
2022-04-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2022-04-28 0 0.255 0.215 0.260 - - 0 0 - 0.255 0.215 0.260 - - 0 - 2.82%
2022-04-27 0 0.248 0.215 0.248 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2022-04-26 0 0.248 0.215 0.248 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2022-04-25 0 0.248 0.215 0.249 - - 0 0 - 0.248 0.215 0.249 - - 0 - 0.00%
2022-04-22 0 0.248 0.215 0.248 - - 0 0 - 0.248 0.215 0.248 - - 0 - 0.00%
2022-04-21 0 0.248 0.213 0.249 0.213 0.213 10,000 2,130 0.2130 0.248 0.213 0.249 0.213 0.213 10,000 0.2130 -0.40%
2022-04-20 0 0.249 0.213 0.249 - - 0 0 - 0.249 0.213 0.249 - - 0 - 0.00%
2022-04-19 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - -0.40%
2022-04-14 0 0.250 0.208 0.250 - - 0 0 - 0.250 0.208 0.250 - - 0 - -1.96%
2022-04-13 0 0.255 0.218 0.260 0.216 0.216 1,000 216 0.2160 0.255 0.218 0.260 0.216 0.216 1,000 0.2160 2.82%
2022-04-12 0 0.248 0.203 0.248 - - 0 0 - 0.248 0.203 0.248 - - 0 - -0.40%
2022-04-11 0 0.249 0.213 0.249 - - 0 0 - 0.249 0.213 0.249 - - 0 - 0.00%
2022-04-08 0 0.249 0.202 0.250 0.230 0.230 1,000 230 0.2300 0.249 0.202 0.250 0.230 0.230 1,000 0.2300 11.16%
2022-04-07 0 0.224 0.202 0.230 - - 0 0 - 0.224 0.202 0.230 - - 0 - 0.00%
2022-04-06 0 0.224 0.204 0.224 0.224 0.224 128,000 28,672 0.2240 0.224 0.204 0.224 0.224 0.224 128,000 0.2240 0.00%
2022-04-04 0 0.224 0.210 0.225 0.202 0.202 1,000 202 0.2020 0.224 0.210 0.225 0.202 0.202 1,000 0.2020 -4.68%
2022-04-01 0 0.235 0.205 0.240 0.230 0.235 65,000 15,000 0.2308 0.235 0.205 0.240 0.230 0.235 65,000 0.2308 4.44%
2022-03-31 0 0.225 0.218 0.230 0.218 0.225 29,000 6,518 0.2248 0.225 0.218 0.230 0.218 0.225 29,000 0.2248 0.00%
2022-03-30 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - 0.00%
2022-03-29 0 0.225 0.205 0.225 0.205 0.225 12,000 2,489 0.2074 0.225 0.205 0.225 0.205 0.225 12,000 0.2074 0.00%
2022-03-28 0 0.225 0.205 0.225 - - 0 0 - 0.225 0.205 0.225 - - 0 - 0.00%
2022-03-25 0 0.225 0.201 0.225 - - 0 0 - 0.225 0.201 0.225 - - 0 - 0.00%
2022-03-24 0 0.225 0.200 0.225 0.201 0.225 2,000 426 0.2130 0.225 0.200 0.225 0.201 0.225 2,000 0.2130 0.00%
2022-03-23 0 0.225 0.027 0.225 - - 0 0 - 0.225 0.027 0.225 - - 0 - 0.00%
2022-03-22 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2022-03-21 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2022-03-18 0 0.225 0.211 0.225 0.209 0.225 124,000 26,124 0.2107 0.225 0.211 0.225 0.209 0.225 124,000 0.2107 0.45%
2022-03-17 0 0.224 0.214 0.225 0.212 0.225 33,000 7,077 0.2145 0.224 0.214 0.225 0.212 0.225 33,000 0.2145 -3.86%
2022-03-16 0 0.233 0.212 0.233 - - 0 0 - 0.233 0.212 0.233 - - 0 - -2.92%
2022-03-15 0 0.240 0.212 0.240 0.255 0.255 10,000 2,550 0.2550 0.240 0.212 0.240 0.255 0.255 10,000 0.2550 0.00%
2022-03-14 0 0.240 0.212 0.240 0.226 0.255 43,000 10,423 0.2424 0.240 0.212 0.240 0.226 0.255 43,000 0.2424 6.19%
2022-03-11 0 0.226 0.216 0.226 - - 0 0 - 0.226 0.216 0.226 - - 0 - -1.74%
2022-03-10 0 0.230 0.198 0.230 0.224 0.230 3,000 679 0.2263 0.230 0.198 0.230 0.224 0.230 3,000 0.2263 0.00%
2022-03-09 0 0.230 0.210 0.230 0.210 0.230 3,000 670 0.2233 0.230 0.210 0.230 0.210 0.230 3,000 0.2233 0.00%
2022-03-08 0 0.230 0.198 0.230 - - 0 0 - 0.230 0.198 0.230 - - 0 - -2.95%
2022-03-07 0 0.237 0.190 0.237 0.211 0.238 4,000 890 0.2225 0.237 0.190 0.237 0.211 0.238 4,000 0.2225 -0.42%
2022-03-04 0 0.238 0.220 0.238 - - 0 0 - 0.238 0.220 0.238 - - 0 - -1.65%
2022-03-03 0 0.242 0.220 0.242 0.222 0.242 5,000 1,150 0.2300 0.242 0.220 0.242 0.222 0.242 5,000 0.2300 -0.41%
2022-03-02 0 0.243 0.223 0.243 0.223 0.243 12,000 2,713 0.2261 0.243 0.223 0.243 0.223 0.243 12,000 0.2261 -0.82%
2022-03-01 0 0.245 0.225 0.245 - - 0 0 - 0.245 0.225 0.245 - - 0 - -1.21%
2022-02-28 0 0.248 0.224 0.248 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2022-02-25 0 0.248 0.223 0.248 - - 0 0 - 0.248 0.223 0.248 - - 0 - 0.00%
2022-02-24 0 0.248 0.228 0.248 0.228 0.250 11,000 2,534 0.2304 0.248 0.228 0.248 0.228 0.250 11,000 0.2304 -0.80%
2022-02-23 0 0.250 0.228 0.250 - - 0 0 - 0.250 0.228 0.250 - - 0 - 0.00%
2022-02-22 0 0.250 0.228 0.250 0.246 0.250 2,000 496 0.2480 0.250 0.228 0.250 0.246 0.250 2,000 0.2480 0.00%
2022-02-21 0 0.250 0.260 0.265 0.228 0.244 6,000 1,412 0.2353 0.250 0.260 0.265 0.228 0.244 6,000 0.2353 -3.85%
2022-02-18 0 0.260 0.229 0.260 0.240 0.260 6,000 1,460 0.2433 0.260 0.229 0.260 0.240 0.260 6,000 0.2433 -1.89%
2022-02-17 0 0.265 0.225 0.265 0.265 0.265 1,000 265 0.2650 0.265 0.225 0.265 0.265 0.265 1,000 0.2650 3.92%
2022-02-16 0 0.255 0.225 0.260 0.220 0.255 42,000 9,485 0.2258 0.255 0.225 0.260 0.220 0.255 42,000 0.2258 2.00%
2022-02-15 0 0.250 0.217 0.250 - - 0 0 - 0.250 0.217 0.250 - - 0 - -3.85%
2022-02-14 0 0.260 0.213 0.260 0.216 0.260 112,000 25,234 0.2253 0.260 0.213 0.260 0.216 0.260 112,000 0.2253 8.33%
2022-02-11 0 0.240 0.226 0.240 0.226 0.240 91,000 20,936 0.2301 0.240 0.226 0.240 0.226 0.240 91,000 0.2301 0.00%
2022-02-10 0 0.240 0.226 0.240 0.225 0.240 96,000 21,623 0.2252 0.240 0.226 0.240 0.225 0.240 96,000 0.2252 6.67%
2022-02-09 0 0.225 0.236 0.240 0.225 0.226 193,000 43,433 0.2250 0.225 0.236 0.240 0.225 0.226 193,000 0.2250 -3.85%
2022-02-08 0 0.234 0.231 0.242 0.226 0.226 1,000 226 0.2260 0.234 0.231 0.242 0.226 0.226 1,000 0.2260 5.88%
2022-02-07 0 0.221 0.221 0.240 0.220 0.240 111,000 25,553 0.2302 0.221 0.221 0.240 0.220 0.240 111,000 0.2302 -7.92%
2022-02-04 0 0.240 0.231 0.240 0.230 0.240 65,000 14,996 0.2307 0.240 0.231 0.240 0.230 0.240 65,000 0.2307 -3.23%
2022-01-31 0 0.248 0.213 0.248 0.248 0.248 1,000 248 0.2480 0.248 0.213 0.248 0.248 0.248 1,000 0.2480 -0.80%
2022-01-28 0 0.250 0.213 0.270 - - 0 0 - 0.250 0.213 0.270 - - 0 - 0.00%
2022-01-27 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2022-01-26 0 0.250 0.215 0.250 0.240 0.250 151,000 36,350 0.2407 0.250 0.215 0.250 0.240 0.250 151,000 0.2407 1.63%
2022-01-25 0 0.246 0.210 0.260 - - 0 0 - 0.246 0.210 0.260 - - 0 - 0.00%
2022-01-24 0 0.246 0.200 0.246 0.226 0.246 2,000 472 0.2360 0.246 0.200 0.246 0.226 0.246 2,000 0.2360 9.33%
2022-01-21 0 0.225 0.200 0.310 - - 0 0 - 0.225 0.200 0.310 - - 0 - 3.21%
2022-01-20 0 0.218 0.200 - - - 0 0 - 0.218 0.200 - - - 0 - 0.00%
2022-01-19 0 0.218 0.200 - - - 0 0 - 0.218 0.200 - - - 0 - 0.00%
2022-01-18 0 0.218 0.206 0.218 0.200 0.218 101,000 20,308 0.2011 0.218 0.206 0.218 0.200 0.218 101,000 0.2011 -9.17%
2022-01-17 0 0.240 0.211 0.241 0.240 0.240 4,000 960 0.2400 0.240 0.211 0.241 0.240 0.240 4,000 0.2400 6.67%
2022-01-14 0 0.225 0.210 0.238 - - 0 0 - 0.225 0.210 0.238 - - 0 - 0.00%
2022-01-13 0 0.225 0.216 0.231 0.225 0.225 15,000 3,375 0.2250 0.225 0.216 0.231 0.225 0.225 15,000 0.2250 0.00%
2022-01-12 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - -0.88%
2022-01-11 0 0.227 0.215 0.228 0.210 0.220 241,000 51,639 0.2143 0.227 0.215 0.228 0.210 0.220 241,000 0.2143 -1.73%
2022-01-10 0 0.231 0.218 0.231 0.208 0.238 623,000 141,020 0.2264 0.231 0.218 0.231 0.208 0.238 623,000 0.2264 -7.23%
2022-01-07 0 0.249 0.233 0.249 0.232 0.260 769,000 184,463 0.2399 0.249 0.233 0.249 0.232 0.260 769,000 0.2399 -7.78%
2022-01-06 0 0.270 0.242 0.270 0.275 0.275 1,000 275 0.2750 0.270 0.242 0.270 0.275 0.275 1,000 0.2750 -3.57%
2022-01-05 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2022-01-04 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2022-01-03 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -3.45%
2021-12-31 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2021-12-30 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2021-12-29 0 0.290 0.270 0.290 0.265 0.290 15,000 4,160 0.2773 0.290 0.270 0.290 0.265 0.290 15,000 0.2773 3.57%
2021-12-28 0 0.280 0.265 0.280 0.270 0.280 16,000 4,330 0.2706 0.280 0.265 0.280 0.270 0.280 16,000 0.2706 -12.50%
2021-12-24 0 0.320 0.265 0.320 0.290 0.320 2,000 610 0.3050 0.320 0.265 0.320 0.290 0.320 2,000 0.3050 16.36%
2021-12-23 0 0.275 0.260 0.290 - - 0 0 - 0.275 0.260 0.290 - - 0 - 0.00%
2021-12-22 0 0.275 0.260 0.275 0.260 0.275 2,000 535 0.2675 0.275 0.260 0.275 0.260 0.275 2,000 0.2675 -6.78%
2021-12-21 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -4.84%
2021-12-20 0 0.310 0.270 0.310 0.280 0.310 8,000 2,270 0.2838 0.310 0.270 0.310 0.280 0.310 8,000 0.2838 10.71%
2021-12-17 0 0.280 0.260 0.280 0.255 0.280 222,000 58,475 0.2634 0.280 0.260 0.280 0.255 0.280 222,000 0.2634 -1.75%
2021-12-16 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -6.56%
2021-12-15 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2021-12-14 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2021-12-13 0 0.305 0.260 0.305 0.250 0.305 3,000 805 0.2683 0.305 0.260 0.305 0.250 0.305 3,000 0.2683 5.17%
2021-12-10 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -6.45%
2021-12-09 0 0.310 0.265 0.310 0.310 0.310 1,000 310 0.3100 0.310 0.265 0.310 0.310 0.310 1,000 0.3100 6.90%
2021-12-08 0 0.290 0.285 0.290 0.275 0.290 39,000 11,250 0.2885 0.290 0.285 0.290 0.275 0.290 39,000 0.2885 0.00%
2021-12-07 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2021-12-06 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2021-12-03 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2021-12-02 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2021-12-01 0 0.290 0.265 0.290 0.255 0.295 101,000 27,965 0.2769 0.290 0.265 0.290 0.255 0.295 101,000 0.2769 -1.69%
2021-11-30 0 0.295 0.241 0.295 0.240 0.295 21,000 5,115 0.2436 0.295 0.241 0.295 0.240 0.295 21,000 0.2436 23.95%
2021-11-29 0 0.238 0.238 0.305 0.238 0.300 10,000 2,598 0.2598 0.238 0.238 0.305 0.238 0.300 10,000 0.2598 -20.67%
2021-11-26 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2021-11-25 0 0.300 0.270 0.300 0.290 0.300 14,000 4,070 0.2907 0.300 0.270 0.300 0.290 0.300 14,000 0.2907 -6.25%
2021-11-24 0 0.320 0.290 0.320 0.290 0.320 3,000 925 0.3083 0.320 0.290 0.320 0.290 0.320 3,000 0.3083 -1.54%
2021-11-23 0 0.325 0.290 0.325 0.295 0.325 27,000 8,020 0.2970 0.325 0.290 0.325 0.295 0.325 27,000 0.2970 -2.99%
2021-11-22 0 0.335 0.290 0.335 0.290 0.340 11,000 3,415 0.3105 0.335 0.290 0.335 0.290 0.340 11,000 0.3105 -1.47%
2021-11-19 0 0.340 0.325 0.340 0.340 0.340 40,000 13,600 0.3400 0.340 0.325 0.340 0.340 0.340 40,000 0.3400 0.00%
2021-11-18 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2021-11-17 0 0.340 0.320 0.345 0.295 0.295 4,000 1,180 0.2950 0.340 0.320 0.345 0.295 0.295 4,000 0.2950 -1.45%
2021-11-16 0 0.345 0.310 0.350 0.310 0.310 5,000 1,550 0.3100 0.345 0.310 0.350 0.310 0.310 5,000 0.3100 7.81%
2021-11-15 0 0.320 0.260 0.320 0.310 0.320 14,000 4,350 0.3107 0.320 0.260 0.320 0.310 0.320 14,000 0.3107 0.00%
2021-11-12 0 0.320 0.285 0.320 0.285 0.320 106,000 31,765 0.2997 0.320 0.285 0.320 0.285 0.320 106,000 0.2997 -3.03%
2021-11-11 0 0.330 0.300 0.335 0.300 0.335 27,000 8,520 0.3156 0.330 0.300 0.335 0.300 0.335 27,000 0.3156 -1.49%
2021-11-10 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - 0.00%
2021-11-09 0 0.335 0.290 0.335 0.335 0.335 1,000 335 0.3350 0.335 0.290 0.335 0.335 0.335 1,000 0.3350 0.00%
2021-11-08 0 0.335 0.255 0.375 - - 0 0 - 0.335 0.255 0.375 - - 0 - 0.00%
2021-11-05 0 0.335 0.255 0.380 - - 0 0 - 0.335 0.255 0.380 - - 0 - 0.00%
2021-11-04 0 0.335 0.255 0.335 - - 0 0 - 0.335 0.255 0.335 - - 0 - 0.00%
2021-11-03 0 0.335 0.255 0.335 - - 0 0 - 0.335 0.255 0.335 - - 0 - -1.47%
2021-11-02 0 0.340 0.300 0.355 - - 0 0 - 0.340 0.300 0.355 - - 0 - 0.00%
2021-11-01 0 0.340 0.300 0.355 - - 0 0 - 0.340 0.300 0.355 - - 0 - 0.00%
2021-10-29 0 0.340 0.300 0.340 0.300 0.345 95,000 32,725 0.3445 0.340 0.300 0.340 0.300 0.345 95,000 0.3445 -1.45%
2021-10-28 0 0.345 0.255 0.345 - - 0 0 - 0.345 0.255 0.345 - - 0 - -1.43%
2021-10-27 0 0.350 0.275 0.355 - - 0 0 - 0.350 0.275 0.355 - - 0 - 0.00%
2021-10-26 0 0.350 0.275 0.350 0.355 0.355 2,000 710 0.3550 0.350 0.275 0.350 0.355 0.355 2,000 0.3550 -1.41%
2021-10-25 0 0.355 0.275 0.355 - - 0 0 - 0.355 0.275 0.355 - - 0 - -2.74%
2021-10-22 0 0.365 0.300 0.365 - - 0 0 - 0.365 0.300 0.365 - - 0 - -1.35%
2021-10-21 0 0.370 0.290 0.375 0.370 0.385 17,000 6,435 0.3785 0.370 0.290 0.375 0.370 0.385 17,000 0.3785 -2.63%
2021-10-20 0 0.380 0.285 0.380 0.300 0.380 59,000 17,780 0.3014 0.380 0.285 0.380 0.300 0.380 59,000 0.3014 18.75%
2021-10-19 0 0.320 0.295 0.320 0.345 0.400 17,000 6,425 0.3779 0.320 0.295 0.320 0.345 0.400 17,000 0.3779 0.00%
2021-10-18 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2021-10-15 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2021-10-12 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2021-10-11 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -7.25%
2021-10-08 0 0.345 0.270 0.345 - - 0 0 - 0.345 0.270 0.345 - - 0 - 0.00%
2021-10-07 0 0.345 0.260 0.345 - - 0 0 - 0.345 0.260 0.345 - - 0 - -1.43%
2021-10-06 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -1.41%
2021-10-05 0 0.355 0.265 0.355 - - 0 0 - 0.355 0.265 0.355 - - 0 - -1.39%
2021-10-04 0 0.360 - 0.360 0.320 0.360 5,000 1,700 0.3400 0.360 - 0.360 0.320 0.360 5,000 0.3400 14.29%
2021-09-30 0 0.315 0.265 0.320 - - 0 0 - 0.315 0.265 0.320 - - 0 - 0.00%
2021-09-29 0 0.315 0.260 0.320 0.250 0.260 3,000 760 0.2533 0.315 0.260 0.320 0.250 0.260 3,000 0.2533 -1.56%
2021-09-28 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -3.03%
2021-09-27 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -2.94%
2021-09-24 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2021-09-23 0 0.340 - 0.340 - - 4,000 1,360 0.3400 0.340 - 0.340 - - 4,000 0.3400 0.00%
2021-09-21 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2021-09-20 0 0.340 - 0.340 0.350 0.350 2,000 700 0.3500 0.340 - 0.340 0.350 0.350 2,000 0.3500 -2.86%
2021-09-17 0 0.350 0.243 0.350 0.280 0.350 2,000 630 0.3150 0.350 0.243 0.350 0.280 0.350 2,000 0.3150 25.00%
2021-09-16 0 0.280 0.244 0.345 - - 0 0 - 0.280 0.244 0.345 - - 0 - 0.00%
2021-09-15 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - -8.20%
2021-09-14 0 0.305 0.241 0.305 - - 0 0 - 0.305 0.241 0.305 - - 0 - -4.69%
2021-09-13 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-09-10 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -4.48%
2021-09-09 0 0.335 0.242 0.335 - - 1,000 350 0.3500 0.335 0.242 0.335 - - 1,000 0.3500 -4.29%
2021-09-08 0 0.350 0.240 0.350 0.240 0.360 50,000 13,080 0.2616 0.350 0.240 0.350 0.240 0.360 50,000 0.2616 32.08%
2021-09-07 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2021-09-06 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2021-09-03 0 0.265 0.238 0.265 0.238 0.265 299,000 71,540 0.2393 0.265 0.238 0.265 0.238 0.265 299,000 0.2393 6.00%
2021-09-02 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-09-01 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - -5.66%
2021-08-31 0 0.265 0.241 0.270 - - 0 0 - 0.265 0.241 0.270 - - 0 - 0.00%
2021-08-30 0 0.265 0.242 0.270 - - 0 0 - 0.265 0.242 0.270 - - 0 - 0.00%
2021-08-27 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - -1.85%
2021-08-26 0 0.270 0.239 0.270 - - 0 0 - 0.270 0.239 0.270 - - 0 - 0.00%
2021-08-25 0 0.270 0.240 0.270 0.244 0.270 69,000 16,862 0.2444 0.270 0.240 0.270 0.244 0.270 69,000 0.2444 0.00%
2021-08-24 0 0.270 0.244 0.270 - - 0 0 - 0.270 0.244 0.270 - - 0 - 0.00%
2021-08-23 0 0.270 0.244 0.270 - - 0 0 - 0.270 0.244 0.270 - - 0 - -1.82%
2021-08-20 0 0.275 0.244 0.275 - - 0 0 - 0.275 0.244 0.275 - - 0 - -1.79%
2021-08-19 0 0.280 0.250 0.280 0.244 0.280 5,000 1,256 0.2512 0.280 0.250 0.280 0.244 0.280 5,000 0.2512 -1.75%
2021-08-18 0 0.285 0.244 0.285 - - 0 0 - 0.285 0.244 0.285 - - 0 - 0.00%
2021-08-17 0 0.285 0.244 0.285 - - 0 0 - 0.285 0.244 0.285 - - 0 - 0.00%
2021-08-16 0 0.285 0.243 0.285 - - 0 0 - 0.285 0.243 0.285 - - 0 - 0.00%
2021-08-13 0 0.285 0.265 0.285 0.265 0.320 23,000 6,255 0.2720 0.285 0.265 0.285 0.265 0.320 23,000 0.2720 -5.00%
2021-08-12 0 0.300 0.290 0.300 0.239 0.330 2,598,000 741,562 0.2854 0.300 0.290 0.300 0.239 0.330 2,598,000 0.2854 25.52%
2021-08-11 0 0.239 0.204 0.239 - - 1,000 239 0.2390 0.239 0.204 0.239 - - 1,000 0.2390 0.00%
2021-08-10 0 0.239 - 0.239 0.239 0.239 1,000 239 0.2390 0.239 - 0.239 0.239 0.239 1,000 0.2390 0.00%
2021-08-09 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2021-08-06 0 0.239 0.215 0.239 0.239 0.239 85,000 20,315 0.2390 0.239 0.215 0.239 0.239 0.239 85,000 0.2390 0.00%
2021-08-05 0 0.239 0.239 0.240 0.239 0.239 51,000 12,189 0.2390 0.239 0.239 0.240 0.239 0.239 51,000 0.2390 -0.42%
2021-08-04 0 0.240 0.239 0.240 - - 0 0 - 0.240 0.239 0.240 - - 0 - 0.00%
2021-08-03 0 0.240 0.240 0.285 0.239 0.239 128,000 30,592 0.2390 0.240 0.240 0.285 0.239 0.239 128,000 0.2390 0.00%
2021-08-02 0 0.240 0.240 0.290 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2021-07-30 0 0.240 0.240 0.290 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2021-07-29 0 0.240 0.240 0.270 0.240 0.240 3,000 720 0.2400 0.240 0.240 0.270 0.240 0.240 3,000 0.2400 -11.11%
2021-07-28 0 0.270 0.239 0.270 - - 0 0 - 0.270 0.239 0.270 - - 0 - 0.00%
2021-07-27 0 0.270 0.242 0.270 0.239 0.270 41,000 10,160 0.2478 0.270 0.242 0.270 0.239 0.270 41,000 0.2478 12.50%
2021-07-26 0 0.240 0.240 0.270 0.240 0.240 1,000 240 0.2400 0.240 0.240 0.270 0.240 0.240 1,000 0.2400 -0.41%
2021-07-23 0 0.241 0.241 0.270 0.241 0.241 1,000 241 0.2410 0.241 0.241 0.270 0.241 0.241 1,000 0.2410 -3.60%
2021-07-22 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2021-07-21 0 0.250 0.240 0.270 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2021-07-20 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - -3.85%
2021-07-19 0 0.260 0.240 0.270 - - 0 0 - 0.260 0.240 0.270 - - 0 - 0.00%
2021-07-16 0 0.260 0.239 0.270 - - 0 0 - 0.260 0.239 0.270 - - 0 - 0.00%
2021-07-15 0 0.260 0.240 0.275 - - 0 0 - 0.260 0.240 0.275 - - 0 - 0.00%
2021-07-14 0 0.260 0.240 0.280 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2021-07-13 0 0.260 0.241 0.265 - - 0 0 - 0.260 0.241 0.265 - - 0 - 0.00%
2021-07-12 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2021-07-09 0 0.260 0.240 0.260 0.243 0.260 23,000 5,606 0.2437 0.260 0.240 0.260 0.243 0.260 23,000 0.2437 7.00%
2021-07-08 0 0.243 0.241 0.243 - - 0 0 - 0.243 0.241 0.243 - - 0 - 0.00%
2021-07-07 0 0.243 0.240 0.260 - - 0 0 - 0.243 0.240 0.260 - - 0 - 0.00%
2021-07-06 0 0.243 0.240 0.270 - - 0 0 - 0.243 0.240 0.270 - - 0 - 0.00%
2021-07-05 0 0.243 0.243 0.270 0.241 0.241 8,000 1,928 0.2410 0.243 0.243 0.270 0.241 0.241 8,000 0.2410 0.41%
2021-07-02 0 0.242 0.242 0.260 0.242 0.242 4,000 968 0.2420 0.242 0.242 0.260 0.242 0.242 4,000 0.2420 0.41%
2021-06-30 0 0.241 0.240 0.241 - - 0 0 - 0.241 0.240 0.241 - - 0 - 0.00%
2021-06-29 0 0.241 0.241 0.260 - - 0 0 - 0.241 0.241 0.260 - - 0 - 0.00%
2021-06-28 0 0.241 0.241 0.260 0.241 0.241 5,000 1,205 0.2410 0.241 0.241 0.260 0.241 0.241 5,000 0.2410 -7.31%
2021-06-25 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2021-06-24 0 0.260 0.246 0.260 0.240 0.280 94,000 22,961 0.2443 0.260 0.246 0.260 0.240 0.280 94,000 0.2443 7.44%
2021-06-23 0 0.242 0.242 0.280 0.239 0.249 18,000 4,426 0.2459 0.242 0.242 0.280 0.239 0.249 18,000 0.2459 -2.42%
2021-06-22 0 0.248 0.248 0.249 0.248 0.248 4,000 992 0.2480 0.248 0.248 0.249 0.248 0.248 4,000 0.2480 3.77%
2021-06-21 0 0.239 0.239 0.270 - - 0 0 - 0.239 0.239 0.270 - - 0 - 0.00%
2021-06-18 0 0.239 0.239 0.250 0.239 0.239 13,000 3,107 0.2390 0.239 0.239 0.250 0.239 0.239 13,000 0.2390 0.00%
2021-06-17 0 0.239 0.239 0.250 - - 0 0 - 0.239 0.239 0.250 - - 0 - 0.00%
2021-06-16 0 0.239 0.239 0.250 0.239 0.239 1,000 239 0.2390 0.239 0.239 0.250 0.239 0.239 1,000 0.2390 -0.42%
2021-06-15 0 0.240 0.240 0.249 0.239 0.240 19,000 4,545 0.2392 0.240 0.240 0.249 0.239 0.240 19,000 0.2392 0.42%
2021-06-11 0 0.239 0.239 0.270 0.239 0.239 5,000 1,195 0.2390 0.239 0.239 0.270 0.239 0.239 5,000 0.2390 0.00%
2021-06-10 0 0.239 0.234 0.295 0.232 0.239 41,000 9,519 0.2322 0.239 0.234 0.295 0.232 0.239 41,000 0.2322 -8.08%
2021-06-09 0 0.260 0.230 0.295 - - 0 0 - 0.260 0.230 0.295 - - 0 - 0.00%
2021-06-08 0 0.260 0.200 0.300 - - 0 0 - 0.260 0.200 0.300 - - 0 - 0.00%
2021-06-07 0 0.260 0.250 0.265 0.260 0.265 221,000 57,720 0.2612 0.260 0.250 0.265 0.260 0.265 221,000 0.2612 -1.89%
2021-06-04 0 0.265 0.265 0.270 0.260 0.325 820,000 229,310 0.2796 0.265 0.265 0.270 0.260 0.325 820,000 0.2796 -8.62%
2021-06-03 0 0.290 0.280 0.290 0.280 0.320 541,000 162,650 0.3006 0.290 0.280 0.290 0.280 0.320 541,000 0.3006 0.00%
2021-06-02 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-06-01 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2021-05-31 0 0.290 0.270 0.290 0.290 0.340 3,000 960 0.3200 0.290 0.270 0.290 0.290 0.340 3,000 0.3200 0.00%
2021-05-28 0 0.290 0.280 0.290 0.290 0.290 175,000 50,750 0.2900 0.290 0.280 0.290 0.290 0.290 175,000 0.2900 0.00%
2021-05-27 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2021-05-26 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2021-05-25 0 0.290 0.290 0.320 0.290 0.290 112,000 32,480 0.2900 0.290 0.290 0.320 0.290 0.290 112,000 0.2900 -9.38%
2021-05-24 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-05-21 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-05-20 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-05-18 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-05-17 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-05-14 0 0.320 - 0.345 - - 0 0 - 0.320 - 0.345 - - 0 - 0.00%
2021-05-13 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
2021-05-12 0 0.320 - 0.345 - - 0 0 - 0.320 - 0.345 - - 0 - 0.00%
2021-05-11 0 0.320 - 0.345 - - 0 0 - 0.320 - 0.345 - - 0 - 0.00%
2021-05-10 0 0.320 0.260 0.350 - - 0 0 - 0.320 0.260 0.350 - - 0 - 0.00%
2021-05-07 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2021-05-06 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
2021-05-05 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2021-05-04 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2021-05-03 0 0.320 - 0.345 - - 0 0 - 0.320 - 0.345 - - 0 - 0.00%
2021-04-30 0 0.320 0.280 0.320 0.260 0.320 10,000 3,060 0.3060 0.320 0.280 0.320 0.260 0.320 10,000 0.3060 3.23%
2021-04-29 0 0.310 0.280 0.310 0.310 0.330 60,000 19,200 0.3200 0.310 0.280 0.310 0.310 0.330 60,000 0.3200 0.00%
2021-04-28 0 0.310 0.310 0.330 0.310 0.310 18,000 5,580 0.3100 0.310 0.310 0.330 0.310 0.310 18,000 0.3100 -6.06%
2021-04-27 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -5.71%
2021-04-26 0 0.350 0.315 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.315 0.350 0.350 0.350 20,000 0.3500 -4.11%
2021-04-23 0 0.365 0.365 0.370 0.305 0.360 7,000 2,465 0.3521 0.365 0.365 0.370 0.305 0.360 7,000 0.3521 -3.95%
2021-04-22 0 0.380 0.340 0.380 0.365 0.380 2,000 745 0.3725 0.380 0.340 0.380 0.365 0.380 2,000 0.3725 5.56%
2021-04-21 0 0.360 0.360 0.390 0.295 0.360 583,000 188,930 0.3241 0.360 0.360 0.390 0.295 0.360 583,000 0.3241 24.14%
2021-04-20 0 0.290 0.290 0.345 0.290 0.295 10,000 2,915 0.2915 0.290 0.290 0.345 0.290 0.295 10,000 0.2915 -1.69%
2021-04-19 0 0.295 0.290 0.360 0.295 0.295 1,000 295 0.2950 0.295 0.290 0.360 0.295 0.295 1,000 0.2950 0.00%
2021-04-16 0 0.295 0.285 0.360 - - 0 0 - 0.295 0.285 0.360 - - 0 - 0.00%
2021-04-15 0 0.295 0.285 0.360 0.295 0.295 22,000 6,490 0.2950 0.295 0.285 0.360 0.295 0.295 22,000 0.2950 0.00%
2021-04-14 0 0.295 0.290 0.350 - - 0 0 - 0.295 0.290 0.350 - - 0 - 0.00%
2021-04-13 0 0.295 0.280 0.365 - - 0 0 - 0.295 0.280 0.365 - - 0 - 0.00%
2021-04-12 0 0.295 0.295 0.360 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.360 0.295 0.295 10,000 0.2950 -4.84%
2021-04-09 0 0.310 0.280 0.340 0.310 0.310 1,000 310 0.3100 0.310 0.280 0.340 0.310 0.310 1,000 0.3100 0.00%
2021-04-08 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2021-04-07 0 0.310 0.310 0.320 0.300 0.330 72,000 22,095 0.3069 0.310 0.310 0.320 0.300 0.330 72,000 0.3069 -13.89%
2021-04-01 0 0.360 0.335 0.400 0.360 0.360 24,000 8,640 0.3600 0.360 0.335 0.400 0.360 0.360 24,000 0.3600 -4.00%
2021-03-31 0 0.375 0.320 0.375 0.315 0.425 91,000 38,300 0.4209 0.375 0.320 0.375 0.315 0.425 91,000 0.4209 17.19%
2021-03-30 0 0.320 0.320 0.410 0.310 0.310 1,000 310 0.3100 0.320 0.320 0.410 0.310 0.310 1,000 0.3100 -21.95%
2021-03-29 0 0.410 0.305 0.410 0.430 0.430 1,000 430 0.4300 0.410 0.305 0.410 0.430 0.430 1,000 0.4300 0.00%
2021-03-26 0 0.410 0.320 0.410 - - 0 0 - 0.410 0.320 0.410 - - 0 - 0.00%
2021-03-25 0 0.410 0.335 0.410 0.430 0.430 1,000 430 0.4300 0.410 0.335 0.410 0.430 0.430 1,000 0.4300 6.49%
2021-03-24 0 0.385 0.345 0.395 0.335 0.445 221,000 80,590 0.3647 0.385 0.345 0.395 0.335 0.445 221,000 0.3647 -2.53%
2021-03-23 0 0.395 0.325 0.395 0.305 0.400 8,000 2,680 0.3350 0.395 0.325 0.395 0.305 0.400 8,000 0.3350 3.95%
2021-03-22 0 0.380 0.285 0.395 - - 0 0 - 0.380 0.285 0.395 - - 0 - 0.00%
2021-03-19 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2021-03-18 0 0.380 0.300 0.400 - - 0 0 - 0.380 0.300 0.400 - - 0 - 0.00%
2021-03-17 0 0.380 0.300 0.400 - - 0 0 - 0.380 0.300 0.400 - - 0 - 0.00%
2021-03-16 0 0.380 0.285 0.395 - - 0 0 - 0.380 0.285 0.395 - - 0 - 0.00%
2021-03-15 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2021-03-12 0 0.380 0.360 0.395 - - 0 0 - 0.380 0.360 0.395 - - 0 - 0.00%
2021-03-11 0 0.380 0.360 0.380 0.350 0.380 19,000 6,875 0.3618 0.380 0.360 0.380 0.350 0.380 19,000 0.3618 -1.30%
2021-03-10 0 0.385 0.345 0.385 0.325 0.385 29,000 9,955 0.3433 0.385 0.345 0.385 0.325 0.385 29,000 0.3433 4.05%
2021-03-09 0 0.370 0.210 0.370 - - 0 0 - 0.370 0.210 0.370 - - 0 - -3.90%
2021-03-08 0 0.385 0.280 0.385 - - 0 0 - 0.385 0.280 0.385 - - 0 - 0.00%
2021-03-05 0 0.385 0.290 0.385 - - 0 0 - 0.385 0.290 0.385 - - 0 - 0.00%
2021-03-04 0 0.385 0.280 0.385 - - 0 0 - 0.385 0.280 0.385 - - 0 - 0.00%
2021-03-03 0 0.385 0.280 0.385 - - 0 0 - 0.385 0.280 0.385 - - 0 - 0.00%
2021-03-02 0 0.385 0.320 0.385 0.250 0.390 27,000 9,495 0.3517 0.385 0.320 0.385 0.250 0.390 27,000 0.3517 4.05%
2021-03-01 0 0.370 0.370 0.400 0.360 0.365 72,000 26,160 0.3633 0.370 0.370 0.400 0.360 0.365 72,000 0.3633 -7.50%
2021-02-26 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2021-02-25 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2021-02-24 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2021-02-23 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2021-02-22 0 0.400 0.390 0.410 0.380 0.400 129,000 51,125 0.3963 0.400 0.390 0.410 0.380 0.400 129,000 0.3963 1.27%
2021-02-19 0 0.395 0.390 0.435 - - 0 0 - 0.395 0.390 0.435 - - 0 - 0.00%
2021-02-18 0 0.395 0.395 0.410 0.385 0.435 292,000 114,040 0.3905 0.395 0.395 0.410 0.385 0.435 292,000 0.3905 -12.22%
2021-02-17 0 0.450 0.385 0.450 - - 0 0 - 0.450 0.385 0.450 - - 0 - 0.00%
2021-02-16 0 0.450 0.410 0.450 0.425 0.450 4,000 1,755 0.4388 0.450 0.410 0.450 0.425 0.450 4,000 0.4388 4.65%
2021-02-11 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2021-02-10 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - -2.27%
2021-02-09 0 0.440 - 0.440 0.450 0.450 1,000 450 0.4500 0.440 - 0.440 0.450 0.450 1,000 0.4500 8.64%
2021-02-08 0 0.405 0.405 0.450 - - 0 0 - 0.405 0.405 0.450 - - 0 - 0.00%
2021-02-05 0 0.405 0.285 0.405 - - 0 0 - 0.405 0.285 0.405 - - 0 - 0.00%
2021-02-04 0 0.405 0.380 0.405 0.405 0.410 11,000 4,505 0.4095 0.405 0.380 0.405 0.405 0.410 11,000 0.4095 -1.22%
2021-02-03 0 0.410 0.410 0.460 - - 0 0 - 0.410 0.410 0.460 - - 0 - 0.00%
2021-02-02 0 0.410 0.405 0.460 0.410 0.410 3,000 1,230 0.4100 0.410 0.405 0.460 0.410 0.410 3,000 0.4100 0.00%
2021-02-01 0 0.410 0.410 0.450 0.385 0.445 14,000 5,655 0.4039 0.410 0.410 0.450 0.385 0.445 14,000 0.4039 -16.33%
2021-01-29 0 0.490 0.380 0.490 0.490 0.490 2,000 980 0.4900 0.490 0.380 0.490 0.490 0.490 2,000 0.4900 2.08%
2021-01-28 0 0.480 0.400 0.480 0.450 0.480 7,000 3,210 0.4586 0.480 0.400 0.480 0.450 0.480 7,000 0.4586 -1.03%
2021-01-27 0 0.485 0.400 0.485 0.510 0.510 3,000 1,505 0.5017 0.485 0.400 0.485 0.510 0.510 3,000 0.5017 3.19%
2021-01-26 0 0.470 0.390 0.470 0.470 0.470 1,000 470 0.4700 0.470 0.390 0.470 0.470 0.470 1,000 0.4700 0.00%
2021-01-25 0 0.470 0.405 0.470 - - 0 0 - 0.470 0.405 0.470 - - 0 - -1.05%
2021-01-22 0 0.475 0.385 0.475 - - 0 0 - 0.475 0.385 0.475 - - 0 - -1.04%
2021-01-21 0 0.480 0.385 0.480 0.490 0.490 1,000 490 0.4900 0.480 0.385 0.480 0.490 0.490 1,000 0.4900 0.00%
2021-01-20 0 0.480 0.385 0.480 0.480 0.480 4,000 1,930 0.4825 0.480 0.385 0.480 0.480 0.480 4,000 0.4825 0.00%
2021-01-19 0 0.480 0.310 0.480 0.485 0.485 8,000 3,880 0.4850 0.480 0.310 0.480 0.485 0.485 8,000 0.4850 2.13%
2021-01-18 0 0.470 0.385 0.475 0.470 0.470 20,000 9,400 0.4700 0.470 0.385 0.475 0.470 0.470 20,000 0.4700 0.00%
2021-01-15 0 0.470 0.440 0.470 0.385 0.500 46,000 20,530 0.4463 0.470 0.440 0.470 0.385 0.500 46,000 0.4463 17.50%
2021-01-14 0 0.400 0.400 0.435 0.385 0.510 478,000 207,675 0.4345 0.400 0.400 0.435 0.385 0.510 478,000 0.4345 -16.67%
2021-01-13 0 0.480 0.395 0.480 0.480 0.500 13,000 6,260 0.4815 0.480 0.395 0.480 0.480 0.500 13,000 0.4815 4.35%
2021-01-12 0 0.460 0.420 0.475 0.430 0.460 58,000 25,780 0.4445 0.460 0.420 0.475 0.430 0.460 58,000 0.4445 -4.17%
2021-01-11 0 0.480 0.470 0.480 0.480 0.510 16,000 7,840 0.4900 0.480 0.470 0.480 0.480 0.510 16,000 0.4900 -4.00%
2021-01-08 0 0.500 0.450 0.500 0.450 0.520 10,000 4,760 0.4760 0.500 0.450 0.500 0.450 0.520 10,000 0.4760 11.11%
2021-01-07 0 0.450 0.450 0.520 0.420 0.450 5,000 2,220 0.4440 0.450 0.450 0.520 0.420 0.450 5,000 0.4440 7.14%
2021-01-06 0 0.420 0.415 0.430 0.410 0.435 84,000 35,335 0.4207 0.420 0.415 0.430 0.410 0.435 84,000 0.4207 2.44%
2021-01-05 0 0.410 0.410 0.440 0.385 0.440 154,000 64,195 0.4169 0.410 0.410 0.440 0.385 0.440 154,000 0.4169 -8.89%
2021-01-04 0 0.450 0.400 0.450 - - 2,000 800 0.4000 0.450 0.400 0.450 - - 2,000 0.4000 -4.26%
2020-12-31 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2020-12-30 0 0.470 0.450 0.470 0.465 0.475 9,000 4,205 0.4672 0.470 0.450 0.470 0.465 0.475 9,000 0.4672 -2.08%
2020-12-29 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2020-12-28 0 0.480 0.420 0.490 - - 0 0 - 0.480 0.420 0.490 - - 0 - 0.00%
2020-12-24 0 0.480 0.410 0.490 - - 0 0 - 0.480 0.410 0.490 - - 0 - 0.00%
2020-12-23 0 0.480 0.430 0.480 0.405 0.490 132,000 57,760 0.4376 0.480 0.430 0.480 0.405 0.490 132,000 0.4376 1.05%
2020-12-22 0 0.475 0.420 0.475 0.405 0.485 45,000 20,375 0.4528 0.475 0.420 0.475 0.405 0.485 45,000 0.4528 0.00%
2020-12-21 0 0.475 0.435 0.475 0.430 0.480 7,000 3,140 0.4486 0.475 0.435 0.475 0.430 0.480 7,000 0.4486 10.47%
2020-12-18 0 0.430 0.425 0.480 0.400 0.495 235,000 102,515 0.4362 0.430 0.425 0.480 0.400 0.495 235,000 0.4362 -2.27%
2020-12-17 0 0.440 0.425 0.440 0.410 0.440 65,000 26,795 0.4122 0.440 0.425 0.440 0.410 0.440 65,000 0.4122 -3.30%
2020-12-16 0 0.455 0.410 0.500 - - 0 0 - 0.455 0.410 0.500 - - 0 - 0.00%
2020-12-15 0 0.455 0.445 0.495 0.455 0.495 40,000 18,850 0.4713 0.455 0.445 0.495 0.455 0.495 40,000 0.4713 -7.14%
2020-12-14 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2020-12-11 0 0.490 0.490 0.500 0.490 0.500 9,000 4,470 0.4967 0.490 0.490 0.500 0.490 0.500 9,000 0.4967 -2.00%
2020-12-10 0 0.500 0.350 0.500 0.460 0.510 495,000 244,110 0.4932 0.500 0.350 0.500 0.460 0.510 495,000 0.4932 11.11%
2020-12-09 0 0.450 0.400 0.450 0.400 0.460 102,000 45,640 0.4475 0.450 0.400 0.450 0.400 0.460 102,000 0.4475 4.65%
2020-12-08 0 0.430 0.410 0.430 0.420 0.430 44,000 18,850 0.4284 0.430 0.410 0.430 0.420 0.430 44,000 0.4284 3.61%
2020-12-07 0 0.415 0.380 0.480 0.400 0.415 110,000 44,030 0.4003 0.415 0.380 0.480 0.400 0.415 110,000 0.4003 2.47%
2020-12-04 0 0.405 0.405 0.420 0.380 0.420 260,000 104,285 0.4011 0.405 0.405 0.420 0.380 0.420 260,000 0.4011 2.53%
2020-12-03 0 0.395 0.315 0.395 - - 0 0 - 0.395 0.315 0.395 - - 0 - 0.00%
2020-12-02 0 0.395 0.320 0.395 - - 0 0 - 0.395 0.320 0.395 - - 0 - 0.00%
2020-12-01 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2020-11-30 0 0.395 0.320 0.395 - - 0 0 - 0.395 0.320 0.395 - - 0 - 0.00%
2020-11-27 0 0.395 0.330 0.395 0.395 0.395 2,000 790 0.3950 0.395 0.330 0.395 0.395 0.395 2,000 0.3950 0.00%
2020-11-26 0 0.395 0.330 0.395 0.305 0.400 510,000 190,565 0.3737 0.395 0.330 0.395 0.305 0.400 510,000 0.3737 3.95%
2020-11-25 0 0.380 0.320 0.380 0.300 0.385 204,000 78,155 0.3831 0.380 0.320 0.380 0.300 0.385 204,000 0.3831 0.00%
2020-11-24 0 0.380 0.310 0.380 0.370 0.380 300,000 111,050 0.3702 0.380 0.310 0.380 0.370 0.380 300,000 0.3702 5.56%
2020-11-23 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2020-11-20 0 0.360 - 0.380 0.350 0.360 371,000 133,360 0.3595 0.360 - 0.380 0.350 0.360 371,000 0.3595 2.86%
2020-11-19 0 0.350 0.310 0.350 0.300 0.350 1,427,000 428,450 0.3002 0.350 0.310 0.350 0.300 0.350 1,427,000 0.3002 6.06%
2020-11-18 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-11-17 0 0.330 0.265 0.330 0.250 0.330 66,000 18,445 0.2795 0.330 0.265 0.330 0.250 0.330 66,000 0.2795 3.13%
2020-11-16 0 0.320 - 0.320 0.320 0.320 23,000 7,360 0.3200 0.320 - 0.320 0.320 0.320 23,000 0.3200 0.00%
2020-11-13 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2020-11-12 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2020-11-11 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2020-11-10 0 0.320 - 0.320 0.320 0.320 5,000 1,600 0.3200 0.320 - 0.320 0.320 0.320 5,000 0.3200 0.00%
2020-11-09 0 0.320 0.210 0.400 0.320 0.320 1,000 320 0.3200 0.320 0.210 0.400 0.320 0.320 1,000 0.3200 36.17%
2020-11-06 0 0.235 0.234 0.235 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2020-11-05 0 0.235 0.235 - 0.234 0.235 61,000 14,325 0.2348 0.235 0.235 - 0.234 0.235 61,000 0.2348 0.00%
2020-11-04 0 0.235 0.235 0.250 0.234 0.255 129,000 30,564 0.2369 0.235 0.235 0.250 0.234 0.255 129,000 0.2369 -9.62%
2020-11-03 0 0.260 0.232 0.260 - - 0 0 - 0.260 0.232 0.260 - - 0 - -3.70%
2020-11-02 0 0.270 0.232 0.270 - - 0 0 - 0.270 0.232 0.270 - - 0 - 0.00%
2020-10-30 0 0.270 0.232 0.270 - - 0 0 - 0.270 0.232 0.270 - - 0 - 0.00%
2020-10-29 0 0.270 0.232 0.270 - - 0 0 - 0.270 0.232 0.270 - - 0 - 0.00%
2020-10-28 0 0.270 0.232 0.270 - - 0 0 - 0.270 0.232 0.270 - - 0 - 0.00%
2020-10-27 0 0.270 0.245 0.270 - - 0 0 - 0.270 0.245 0.270 - - 0 - 0.00%
2020-10-23 0 0.270 0.245 0.270 0.270 0.270 1,000 270 0.2700 0.270 0.245 0.270 0.270 0.270 1,000 0.2700 9.76%
2020-10-22 0 0.246 0.246 0.270 0.246 0.246 9,000 2,214 0.2460 0.246 0.246 0.270 0.246 0.246 9,000 0.2460 0.41%
2020-10-21 0 0.245 0.245 0.246 0.245 0.245 18,000 4,410 0.2450 0.245 0.245 0.246 0.245 0.245 18,000 0.2450 0.00%
2020-10-20 0 0.245 0.225 0.245 0.200 0.246 7,000 1,489 0.2127 0.245 0.225 0.245 0.200 0.246 7,000 0.2127 9.87%
2020-10-19 0 0.223 0.200 0.246 - - 0 0 - 0.223 0.200 0.246 - - 0 - 0.00%
2020-10-16 0 0.223 0.200 0.223 - - 0 0 - 0.223 0.200 0.223 - - 0 - 0.00%
2020-10-15 0 0.223 0.200 0.223 - - 0 0 - 0.223 0.200 0.223 - - 0 - 0.00%
2020-10-14 0 0.223 0.200 0.223 - - 0 0 - 0.223 0.200 0.223 - - 0 - 0.00%
2020-10-12 0 0.223 0.200 0.246 - - 0 0 - 0.223 0.200 0.246 - - 0 - 0.00%
2020-10-09 0 0.223 0.223 0.246 0.223 0.223 2,000 446 0.2230 0.223 0.223 0.246 0.223 0.223 2,000 0.2230 0.00%
2020-10-08 0 0.223 0.200 0.223 - - 0 0 - 0.223 0.200 0.223 - - 0 - 0.00%
2020-10-07 0 0.223 0.200 0.246 - - 0 0 - 0.223 0.200 0.246 - - 0 - 0.00%
2020-10-06 0 0.223 0.223 0.246 - - 0 0 - 0.223 0.223 0.246 - - 0 - 0.00%
2020-10-05 0 0.223 0.223 0.245 0.223 0.223 2,000 446 0.2230 0.223 0.223 0.245 0.223 0.223 2,000 0.2230 0.45%
2020-09-30 0 0.222 0.222 0.300 0.221 0.221 1,000 221 0.2210 0.222 0.222 0.300 0.221 0.221 1,000 0.2210 -22.11%
2020-09-29 0 0.285 0.225 0.285 0.285 0.285 1,000 285 0.2850 0.285 0.225 0.285 0.285 0.285 1,000 0.2850 1.79%
2020-09-28 0 0.280 0.280 0.330 0.275 0.275 40,000 11,000 0.2750 0.280 0.280 0.330 0.275 0.275 40,000 0.2750 -15.15%
2020-09-25 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - 0.00%
2020-09-24 0 0.330 0.280 0.330 0.275 0.330 23,000 6,390 0.2778 0.330 0.280 0.330 0.275 0.330 23,000 0.2778 0.00%
2020-09-23 0 0.330 0.275 0.340 - - 0 0 - 0.330 0.275 0.340 - - 0 - 0.00%
2020-09-22 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - 0.00%
2020-09-21 0 0.330 0.275 0.340 - - 0 0 - 0.330 0.275 0.340 - - 0 - 0.00%
2020-09-18 0 0.330 0.275 0.340 - - 0 0 - 0.330 0.275 0.340 - - 0 - 0.00%
2020-09-17 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - 0.00%
2020-09-16 0 0.330 0.275 0.330 0.270 0.330 48,000 14,760 0.3075 0.330 0.275 0.330 0.270 0.330 48,000 0.3075 6.45%
2020-09-15 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-09-14 0 0.310 0.270 0.315 - - 0 0 - 0.310 0.270 0.315 - - 0 - 0.00%
2020-09-11 0 0.310 0.270 0.310 0.310 0.310 1,000 310 0.3100 0.310 0.270 0.310 0.310 0.310 1,000 0.3100 10.71%
2020-09-10 0 0.280 0.270 0.300 0.280 0.280 4,000 1,120 0.2800 0.280 0.270 0.300 0.280 0.280 4,000 0.2800 -13.85%
2020-09-09 0 0.325 0.270 0.340 0.270 0.340 5,000 1,560 0.3120 0.325 0.270 0.340 0.270 0.340 5,000 0.3120 20.37%
2020-09-08 0 0.270 0.270 0.345 0.270 0.270 1,000 270 0.2700 0.270 0.270 0.345 0.270 0.270 1,000 0.2700 0.00%
2020-09-07 0 0.270 0.270 0.340 - - 0 0 - 0.270 0.270 0.340 - - 0 - 0.00%
2020-09-04 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2020-09-03 0 0.270 0.270 0.300 0.270 0.270 3,000 810 0.2700 0.270 0.270 0.300 0.270 0.270 3,000 0.2700 0.00%
2020-09-02 0 0.270 0.270 0.345 0.270 0.345 4,000 1,185 0.2963 0.270 0.270 0.345 0.270 0.345 4,000 0.2963 -8.47%
2020-09-01 0 0.295 0.290 0.300 0.295 0.295 15,000 4,425 0.2950 0.295 0.290 0.300 0.295 0.295 15,000 0.2950 0.00%
2020-08-31 0 0.295 0.295 0.320 0.295 0.295 5,000 1,475 0.2950 0.295 0.295 0.320 0.295 0.295 5,000 0.2950 0.00%
2020-08-28 0 0.295 0.290 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.290 0.295 0.295 0.295 2,000 0.2950 -1.67%
2020-08-27 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2020-08-26 0 0.300 0.300 0.345 0.300 0.300 5,000 1,500 0.3000 0.300 0.300 0.345 0.300 0.300 5,000 0.3000 0.00%
2020-08-25 0 0.300 0.300 0.355 0.300 0.310 31,000 9,510 0.3068 0.300 0.300 0.355 0.300 0.310 31,000 0.3068 -3.23%
2020-08-24 0 0.310 0.310 0.355 0.310 0.310 78,000 24,180 0.3100 0.310 0.310 0.355 0.310 0.310 78,000 0.3100 -3.12%
2020-08-21 0 0.320 0.320 0.355 0.315 0.315 1,000 315 0.3150 0.320 0.320 0.355 0.315 0.315 1,000 0.3150 -7.25%
2020-08-20 0 0.345 0.310 0.350 0.345 0.345 1,000 345 0.3450 0.345 0.310 0.350 0.345 0.345 1,000 0.3450 7.81%
2020-08-19 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2020-08-18 0 0.320 0.310 0.350 0.320 0.320 5,000 1,600 0.3200 0.320 0.310 0.350 0.320 0.320 5,000 0.3200 3.23%
2020-08-17 0 0.310 0.310 0.350 0.310 0.310 80,000 24,800 0.3100 0.310 0.310 0.350 0.310 0.310 80,000 0.3100 0.00%
2020-08-14 0 0.310 0.310 0.365 - - 0 0 - 0.310 0.310 0.365 - - 0 - 0.00%
2020-08-13 0 0.310 0.310 0.365 - - 0 0 - 0.310 0.310 0.365 - - 0 - 0.00%
2020-08-12 0 0.310 0.310 0.365 0.310 0.310 5,000 1,550 0.3100 0.310 0.310 0.365 0.310 0.310 5,000 0.3100 0.00%
2020-08-11 0 0.310 0.305 0.365 0.310 0.310 6,000 1,860 0.3100 0.310 0.305 0.365 0.310 0.310 6,000 0.3100 0.00%
2020-08-10 0 0.310 0.295 0.345 0.310 0.320 25,000 7,880 0.3152 0.310 0.295 0.345 0.310 0.320 25,000 0.3152 -3.12%
2020-08-07 0 0.320 0.315 0.345 0.315 0.325 123,000 39,445 0.3207 0.320 0.315 0.345 0.315 0.325 123,000 0.3207 0.00%
2020-08-06 0 0.320 0.315 0.350 0.320 0.320 1,000 320 0.3200 0.320 0.315 0.350 0.320 0.320 1,000 0.3200 0.00%
2020-08-05 0 0.320 0.310 0.375 - - 500 155 0.3100 0.320 0.310 0.375 - - 500 0.3100 0.00%
2020-08-04 0 0.320 0.320 0.370 0.310 0.375 4,000 1,435 0.3588 0.320 0.320 0.370 0.310 0.375 4,000 0.3588 -14.67%
2020-08-03 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - -1.32%
2020-07-31 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2020-07-30 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - -1.30%
2020-07-29 0 0.385 0.305 0.385 - - 0 0 - 0.385 0.305 0.385 - - 0 - 0.00%
2020-07-28 0 0.385 0.305 0.420 - - 0 0 - 0.385 0.305 0.420 - - 0 - 0.00%
2020-07-27 0 0.385 0.305 0.385 - - 0 0 - 0.385 0.305 0.385 - - 0 - 0.00%
2020-07-24 0 0.385 0.325 0.410 - - 0 0 - 0.385 0.325 0.410 - - 0 - 0.00%
2020-07-23 0 0.385 0.380 0.420 0.375 0.445 32,000 13,220 0.4131 0.385 0.380 0.420 0.375 0.445 32,000 0.4131 -10.47%
2020-07-22 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2020-07-21 0 0.430 0.400 0.430 0.300 0.435 237,000 94,185 0.3974 0.430 0.400 0.430 0.300 0.435 237,000 0.3974 10.26%
2020-07-20 0 0.390 0.330 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.330 0.390 0.390 0.390 10,000 0.3900 -2.50%
2020-07-17 0 0.400 0.320 0.430 - - 0 0 - 0.400 0.320 0.430 - - 0 - 0.00%
2020-07-16 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2020-07-15 0 0.400 0.345 0.425 - - 0 0 - 0.400 0.345 0.425 - - 0 - 0.00%
2020-07-14 0 0.400 0.350 0.400 0.400 0.405 62,000 24,840 0.4006 0.400 0.350 0.400 0.400 0.405 62,000 0.4006 -8.05%
2020-07-13 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - -2.25%
2020-07-10 0 0.445 0.420 0.450 0.400 0.445 54,000 21,800 0.4037 0.445 0.420 0.450 0.400 0.445 54,000 0.4037 -1.11%
2020-07-09 0 0.450 0.405 0.450 0.395 0.455 11,000 4,860 0.4418 0.450 0.405 0.450 0.395 0.455 11,000 0.4418 0.00%
2020-07-08 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2020-07-07 0 0.450 0.395 0.450 0.470 0.480 8,000 3,820 0.4775 0.450 0.395 0.450 0.470 0.480 8,000 0.4775 0.00%
2020-07-06 0 0.450 0.420 0.450 0.375 0.460 80,000 31,225 0.3903 0.450 0.420 0.450 0.375 0.460 80,000 0.3903 2.27%
2020-07-03 0 0.440 0.370 0.440 - - 0 0 - 0.440 0.370 0.440 - - 0 - -1.12%
2020-07-02 0 0.445 0.370 0.445 0.440 0.450 13,000 5,745 0.4419 0.445 0.370 0.445 0.440 0.450 13,000 0.4419 -1.11%
2020-06-30 0 0.450 0.380 0.450 0.435 0.460 5,000 2,265 0.4530 0.450 0.380 0.450 0.435 0.460 5,000 0.4530 0.00%
2020-06-29 0 0.450 0.380 0.460 0.430 0.460 364,000 162,750 0.4471 0.450 0.380 0.460 0.430 0.460 364,000 0.4471 2.27%
2020-06-26 0 0.440 0.370 0.460 0.440 0.440 1,000 440 0.4400 0.440 0.370 0.460 0.440 0.440 1,000 0.4400 2.33%
2020-06-24 0 0.430 0.430 0.435 0.430 0.430 51,000 21,930 0.4300 0.430 0.430 0.435 0.430 0.430 51,000 0.4300 -4.44%
2020-06-23 0 0.450 0.370 0.455 0.365 0.455 39,000 17,120 0.4390 0.450 0.370 0.455 0.365 0.455 39,000 0.4390 1.12%
2020-06-22 0 0.445 0.370 0.455 - - 0 0 - 0.445 0.370 0.455 - - 0 - 0.00%
2020-06-19 0 0.445 0.415 0.445 0.435 0.455 277,000 121,745 0.4395 0.445 0.415 0.445 0.435 0.455 277,000 0.4395 2.30%
2020-06-18 0 0.435 0.360 0.435 - - 0 0 - 0.435 0.360 0.435 - - 0 - 0.00%
2020-06-17 0 0.435 0.360 0.435 0.445 0.450 3,000 1,340 0.4467 0.435 0.360 0.435 0.445 0.450 3,000 0.4467 8.75%
2020-06-16 0 0.400 0.350 0.415 0.335 0.450 75,000 30,205 0.4027 0.400 0.350 0.415 0.335 0.450 75,000 0.4027 -4.76%
2020-06-15 0 0.420 0.370 0.630 - - 0 0 - 0.420 0.370 0.630 - - 0 - 0.00%
2020-06-12 0 0.420 0.390 0.420 0.390 0.460 301,000 117,605 0.3907 0.420 0.390 0.420 0.390 0.460 301,000 0.3907 5.00%
2020-06-11 0 0.400 0.370 0.410 0.370 0.400 1,188,000 458,215 0.3857 0.400 0.370 0.410 0.370 0.400 1,188,000 0.3857 -2.44%
2020-06-10 0 0.410 0.380 0.410 0.390 0.440 436,000 177,445 0.4070 0.410 0.380 0.410 0.390 0.440 436,000 0.4070 -8.89%
2020-06-09 0 0.450 0.395 0.450 0.395 0.450 508,000 204,800 0.4031 0.450 0.395 0.450 0.395 0.450 508,000 0.4031 0.00%
2020-06-08 0 0.450 0.390 0.460 0.390 0.460 528,000 207,550 0.3931 0.450 0.390 0.460 0.390 0.460 528,000 0.3931 -2.17%
2020-06-05 0 0.460 0.460 0.480 0.365 0.460 752,000 284,000 0.3777 0.460 0.460 0.480 0.365 0.460 752,000 0.3777 29.58%
2020-06-04 0 0.355 0.345 0.375 0.295 0.375 1,714,000 561,090 0.3274 0.355 0.345 0.375 0.295 0.375 1,714,000 0.3274 9.23%
2020-06-03 0 0.325 0.275 0.330 0.300 0.325 4,000 1,225 0.3063 0.325 0.275 0.330 0.300 0.325 4,000 0.3063 8.33%
2020-06-02 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -7.69%
2020-06-01 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2020-05-29 0 0.325 0.290 0.340 0.270 0.325 27,000 8,105 0.3002 0.325 0.290 0.340 0.270 0.325 27,000 0.3002 6.56%
2020-05-28 0 0.305 0.250 0.300 0.280 0.280 1,000 280 0.2800 0.305 0.250 0.300 0.280 0.280 1,000 0.2800 1.67%
2020-05-27 0 0.300 0.270 0.300 0.275 0.335 7,000 2,225 0.3179 0.300 0.270 0.300 0.275 0.335 7,000 0.3179 -3.23%
2020-05-26 0 0.310 0.295 0.315 - - 0 0 - 0.310 0.295 0.315 - - 0 - 0.00%
2020-05-25 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2020-05-22 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -3.12%
2020-05-21 0 0.320 0.270 0.320 0.270 0.325 10,000 2,755 0.2755 0.320 0.270 0.320 0.270 0.325 10,000 0.2755 -4.48%
2020-05-20 0 0.335 0.290 0.335 - - 0 0 - 0.335 0.290 0.335 - - 0 - 0.00%
2020-05-19 0 0.335 0.250 0.335 - - 0 0 - 0.335 0.250 0.335 - - 0 - 0.00%
2020-05-18 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2020-05-15 0 0.335 0.320 0.335 0.320 0.335 27,000 8,655 0.3206 0.335 0.320 0.335 0.320 0.335 27,000 0.3206 -1.47%
2020-05-14 0 0.340 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 0.340 0.320 0.340 0.320 0.320 20,000 0.3200 0.00%
2020-05-13 0 0.340 0.340 0.350 0.310 0.310 20,000 6,200 0.3100 0.340 0.340 0.350 0.310 0.310 20,000 0.3100 -8.11%
2020-05-12 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2020-05-11 0 0.370 0.335 0.370 0.365 0.370 34,000 12,500 0.3676 0.370 0.335 0.370 0.365 0.370 34,000 0.3676 -8.64%
2020-05-08 0 0.405 0.350 0.420 0.350 0.405 32,000 12,220 0.3819 0.405 0.350 0.420 0.350 0.405 32,000 0.3819 6.58%
2020-05-07 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - -2.56%
2020-05-06 0 0.390 0.360 0.395 0.340 0.460 51,000 20,665 0.4052 0.390 0.360 0.395 0.340 0.460 51,000 0.4052 -6.02%
2020-05-05 0 0.415 0.355 0.415 - - 0 0 - 0.415 0.355 0.415 - - 0 - 0.00%
2020-05-04 0 0.415 0.365 0.420 - - 0 0 - 0.415 0.365 0.420 - - 0 - 0.00%
2020-04-29 0 0.415 0.355 0.430 - - 0 0 - 0.415 0.355 0.430 - - 0 - 0.00%
2020-04-28 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2020-04-27 0 0.415 0.365 0.425 - - 0 0 - 0.415 0.365 0.425 - - 0 - 0.00%
2020-04-24 0 0.415 0.380 0.430 - - 0 0 - 0.415 0.380 0.430 - - 0 - 0.00%
2020-04-23 0 0.415 0.380 0.420 - - 0 0 - 0.415 0.380 0.420 - - 0 - 0.00%
2020-04-22 0 0.415 0.380 0.415 0.405 0.420 90,000 36,980 0.4109 0.415 0.380 0.415 0.405 0.420 90,000 0.4109 2.47%
2020-04-21 0 0.405 0.375 0.420 - - 0 0 - 0.405 0.375 0.420 - - 0 - 0.00%
2020-04-20 0 0.405 0.385 0.455 0.405 0.405 1,000 405 0.4050 0.405 0.385 0.455 0.405 0.405 1,000 0.4050 0.00%
2020-04-17 0 0.405 0.380 0.405 0.370 0.425 217,000 88,930 0.4098 0.405 0.380 0.405 0.370 0.425 217,000 0.4098 -1.22%
2020-04-16 0 0.410 0.375 0.425 - - 0 0 - 0.410 0.375 0.425 - - 0 - 0.00%
2020-04-15 0 0.410 0.390 0.410 0.365 0.415 8,000 3,125 0.3906 0.410 0.390 0.410 0.365 0.415 8,000 0.3906 2.50%
2020-04-14 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2020-04-09 0 0.400 0.365 0.400 0.385 0.405 204,000 78,590 0.3852 0.400 0.365 0.400 0.385 0.405 204,000 0.3852 1.27%
2020-04-08 0 0.395 0.395 0.400 0.355 0.395 278,000 104,900 0.3773 0.395 0.395 0.400 0.355 0.395 278,000 0.3773 2.60%
2020-04-07 0 0.385 0.385 0.400 0.355 0.385 181,000 65,440 0.3615 0.385 0.385 0.400 0.355 0.385 181,000 0.3615 8.45%
2020-04-06 0 0.355 0.355 0.400 0.355 0.355 1,000 355 0.3550 0.355 0.355 0.400 0.355 0.355 1,000 0.3550 -7.79%
2020-04-03 0 0.385 0.350 0.385 0.345 0.395 221,000 84,935 0.3843 0.385 0.350 0.385 0.345 0.395 221,000 0.3843 -2.53%
2020-04-02 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - 0.00%
2020-04-01 0 0.395 0.335 0.395 - - 0 0 - 0.395 0.335 0.395 - - 0 - 0.00%
2020-03-31 0 0.395 0.365 0.400 0.335 0.395 19,000 6,580 0.3463 0.395 0.365 0.400 0.335 0.395 19,000 0.3463 8.22%
2020-03-30 0 0.365 0.325 0.360 - - 0 0 - 0.365 0.325 0.360 - - 0 - 0.00%
2020-03-27 0 0.365 0.350 0.390 0.350 0.365 154,000 54,090 0.3512 0.365 0.350 0.390 0.350 0.365 154,000 0.3512 10.61%
2020-03-26 0 0.330 0.330 0.360 0.330 0.330 108,000 35,640 0.3300 0.330 0.330 0.360 0.330 0.330 108,000 0.3300 0.00%
2020-03-25 0 0.330 0.330 0.360 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.360 0.330 0.330 4,000 0.3300 -10.81%
2020-03-24 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - -1.33%
2020-03-23 0 0.375 0.320 0.375 0.305 0.375 10,000 3,245 0.3245 0.375 0.320 0.375 0.305 0.375 10,000 0.3245 1.35%
2020-03-20 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -1.33%
2020-03-19 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2020-03-18 0 0.375 0.335 0.375 0.375 0.375 22,000 8,250 0.3750 0.375 0.335 0.375 0.375 0.375 22,000 0.3750 -1.32%
2020-03-17 0 0.380 0.330 0.395 - - 0 0 - 0.380 0.330 0.395 - - 0 - 0.00%
2020-03-16 0 0.380 0.335 0.400 - - 0 0 - 0.380 0.335 0.400 - - 0 - 0.00%
2020-03-13 0 0.380 0.315 0.425 0.350 0.400 146,000 54,640 0.3742 0.380 0.315 0.425 0.350 0.400 146,000 0.3742 -2.56%
2020-03-12 0 0.390 0.360 0.395 0.360 0.390 2,000 750 0.3750 0.390 0.360 0.395 0.360 0.390 2,000 0.3750 1.30%
2020-03-11 0 0.385 0.365 0.370 0.355 0.395 176,000 67,700 0.3847 0.385 0.365 0.370 0.355 0.395 176,000 0.3847 0.00%
2020-03-10 0 0.385 0.385 0.405 0.305 0.580 886,000 355,095 0.4008 0.385 0.385 0.405 0.305 0.580 886,000 0.4008 -8.33%
2020-03-09 0 0.420 0.375 0.640 0.350 0.640 196,000 74,720 0.3812 0.420 0.375 0.640 0.350 0.640 196,000 0.3812 10.53%
2020-03-06 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2020-03-05 0 0.380 0.375 0.390 0.370 0.380 231,000 87,110 0.3771 0.380 0.375 0.390 0.370 0.380 231,000 0.3771 8.57%
2020-03-04 0 0.350 0.340 0.350 0.350 0.360 126,000 44,360 0.3521 0.350 0.340 0.350 0.350 0.360 126,000 0.3521 -7.89%
2020-03-03 0 0.380 0.380 0.390 0.350 0.380 101,000 38,205 0.3783 0.380 0.380 0.390 0.350 0.380 101,000 0.3783 0.00%
2020-03-02 0 0.380 0.360 0.385 0.370 0.380 37,000 13,890 0.3754 0.380 0.360 0.385 0.370 0.380 37,000 0.3754 2.70%
2020-02-28 0 0.370 0.335 0.375 0.335 0.370 4,000 1,445 0.3613 0.370 0.335 0.375 0.335 0.370 4,000 0.3613 -1.33%
2020-02-27 0 0.375 0.355 0.375 0.325 0.375 239,000 81,140 0.3395 0.375 0.355 0.375 0.325 0.375 239,000 0.3395 10.29%
2020-02-26 0 0.340 0.330 0.340 0.340 0.340 67,000 23,860 0.3561 0.340 0.330 0.340 0.340 0.340 67,000 0.3561 -10.53%
2020-02-25 0 0.380 0.330 0.390 0.330 0.380 5,000 1,700 0.3400 0.380 0.330 0.390 0.330 0.380 5,000 0.3400 5.56%
2020-02-24 0 0.360 0.325 0.360 0.360 0.360 26,000 9,360 0.3600 0.360 0.325 0.360 0.360 0.360 26,000 0.3600 -5.26%
2020-02-21 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2020-02-20 0 0.380 0.380 0.390 0.350 0.380 76,000 27,245 0.3585 0.380 0.380 0.390 0.350 0.380 76,000 0.3585 -2.56%
2020-02-19 0 0.390 0.390 0.400 0.390 0.390 9,000 3,510 0.3900 0.390 0.390 0.400 0.390 0.390 9,000 0.3900 0.00%
2020-02-18 0 0.390 0.375 0.390 0.375 0.395 14,000 5,270 0.3764 0.390 0.375 0.390 0.375 0.395 14,000 0.3764 5.41%
2020-02-17 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2020-02-14 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -3.90%
2020-02-13 0 0.385 0.370 0.385 - - 16,000 6,320 0.3950 0.385 0.370 0.385 - - 16,000 0.3950 -2.53%
2020-02-12 0 0.395 0.370 0.395 0.370 0.395 65,000 25,435 0.3913 0.395 0.370 0.395 0.370 0.395 65,000 0.3913 0.00%
2020-02-11 0 0.395 0.335 0.395 0.360 0.400 113,000 42,875 0.3794 0.395 0.335 0.395 0.360 0.400 113,000 0.3794 8.22%
2020-02-10 0 0.365 0.330 0.380 - - 0 0 - 0.365 0.330 0.380 - - 0 - 0.00%
2020-02-07 0 0.365 0.365 0.380 0.340 0.365 110,000 39,275 0.3570 0.365 0.365 0.380 0.340 0.365 110,000 0.3570 5.80%
2020-02-06 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - 0.00%
2020-02-05 0 0.345 0.305 0.350 0.345 0.345 34,000 11,730 0.3450 0.345 0.305 0.350 0.345 0.345 34,000 0.3450 -1.43%
2020-02-04 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2020-02-03 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-01-31 0 0.350 0.330 0.350 0.330 0.350 5,000 1,680 0.3360 0.350 0.330 0.350 0.330 0.350 5,000 0.3360 2.94%
2020-01-30 0 0.340 0.325 0.350 0.325 0.340 7,000 2,320 0.3314 0.340 0.325 0.350 0.325 0.340 7,000 0.3314 -5.56%
2020-01-29 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2020-01-24 0 0.360 0.335 0.375 - - 0 0 - 0.360 0.335 0.375 - - 0 - 0.00%
2020-01-23 0 0.360 0.310 0.350 0.350 0.375 42,000 14,950 0.3560 0.360 0.310 0.350 0.350 0.375 42,000 0.3560 -1.37%
2020-01-22 0 0.365 0.340 0.375 - - 0 0 - 0.365 0.340 0.375 - - 0 - 0.00%
2020-01-21 0 0.365 0.350 0.375 0.345 0.375 312,000 114,170 0.3659 0.365 0.350 0.375 0.345 0.375 312,000 0.3659 0.00%
2020-01-20 0 0.365 0.350 0.380 - - 0 0 - 0.365 0.350 0.380 - - 0 - 0.00%
2020-01-17 0 0.365 0.365 0.380 0.335 0.380 159,000 59,130 0.3719 0.365 0.365 0.380 0.335 0.380 159,000 0.3719 -1.35%
2020-01-16 0 0.370 0.340 0.380 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2020-01-15 0 0.370 0.350 0.370 0.330 0.370 315,000 113,035 0.3588 0.370 0.350 0.370 0.330 0.370 315,000 0.3588 0.00%
2020-01-14 0 0.370 0.370 0.375 0.365 0.375 745,000 277,125 0.3720 0.370 0.370 0.375 0.365 0.375 745,000 0.3720 1.37%
2020-01-13 0 0.365 0.355 0.365 0.330 0.365 315,000 111,835 0.3550 0.365 0.355 0.365 0.330 0.365 315,000 0.3550 4.29%
2020-01-10 0 0.350 0.350 0.380 0.350 0.355 208,000 72,840 0.3502 0.350 0.350 0.380 0.350 0.355 208,000 0.3502 0.00%
2020-01-09 0 0.350 0.350 0.355 0.320 0.350 45,000 15,040 0.3342 0.350 0.350 0.355 0.320 0.350 45,000 0.3342 1.45%
2020-01-08 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2020-01-07 0 0.345 0.340 0.345 - - 0 0 - 0.345 0.340 0.345 - - 0 - -1.43%
2020-01-06 0 0.350 0.335 0.350 0.330 0.350 20,000 6,620 0.3310 0.350 0.335 0.350 0.330 0.350 20,000 0.3310 -1.41%
2020-01-03 0 0.355 0.320 0.370 - - 0 0 - 0.355 0.320 0.370 - - 0 - 0.00%
2020-01-02 0 0.355 0.330 0.365 - - 0 0 - 0.355 0.330 0.365 - - 0 - 0.00%
2019-12-31 0 0.355 0.350 0.370 0.355 0.355 37,000 13,135 0.3550 0.355 0.350 0.370 0.355 0.355 37,000 0.3550 1.43%
2019-12-30 0 0.350 0.350 0.370 0.350 0.350 11,000 3,850 0.3500 0.350 0.350 0.370 0.350 0.350 11,000 0.3500 2.94%
2019-12-27 0 0.340 0.340 0.350 0.315 0.340 489,000 159,825 0.3268 0.340 0.340 0.350 0.315 0.340 489,000 0.3268 0.00%
2019-12-24 0 0.340 0.290 0.340 0.300 0.340 53,000 15,965 0.3012 0.340 0.290 0.340 0.300 0.340 53,000 0.3012 -2.86%
2019-12-23 0 0.350 0.325 0.355 0.320 0.350 40,000 13,150 0.3288 0.350 0.325 0.355 0.320 0.350 40,000 0.3288 -2.78%
2019-12-20 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - -1.37%
2019-12-19 0 0.365 0.350 0.365 0.345 0.365 9,000 3,185 0.3539 0.365 0.350 0.365 0.345 0.365 9,000 0.3539 -1.35%
2019-12-18 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2019-12-17 0 0.370 0.350 0.370 0.350 0.370 82,000 28,785 0.3510 0.370 0.350 0.370 0.350 0.370 82,000 0.3510 2.78%
2019-12-16 0 0.360 0.350 0.385 0.360 0.380 143,000 52,400 0.3664 0.360 0.350 0.385 0.360 0.380 143,000 0.3664 -7.69%
2019-12-13 0 0.390 0.345 0.390 0.365 0.400 384,000 144,085 0.3752 0.390 0.345 0.390 0.365 0.400 384,000 0.3752 0.00%
2019-12-12 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2019-12-11 0 0.390 0.380 0.390 0.385 0.390 101,000 39,225 0.3884 0.390 0.380 0.390 0.385 0.390 101,000 0.3884 0.00%
2019-12-10 0 0.390 0.380 0.405 0.360 0.390 125,000 46,875 0.3750 0.390 0.380 0.405 0.360 0.390 125,000 0.3750 0.00%
2019-12-09 0 0.390 0.360 0.405 - - 0 0 - 0.390 0.360 0.405 - - 0 - 0.00%
2019-12-06 0 0.390 0.390 0.405 0.360 0.395 54,000 20,945 0.3879 0.390 0.390 0.405 0.360 0.395 54,000 0.3879 -1.27%
2019-12-05 0 0.395 0.375 0.400 0.365 0.410 959,000 370,965 0.3868 0.395 0.375 0.400 0.365 0.410 959,000 0.3868 3.95%
2019-12-04 0 0.380 0.355 0.410 - - 0 0 - 0.380 0.355 0.410 - - 0 - 0.00%
2019-12-03 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2019-12-02 0 0.380 0.380 0.400 0.355 0.380 119,000 44,200 0.3714 0.380 0.380 0.400 0.355 0.380 119,000 0.3714 0.00%
2019-11-29 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2019-11-28 0 0.380 0.350 0.380 0.355 0.380 466,000 174,230 0.3739 0.380 0.350 0.380 0.355 0.380 466,000 0.3739 4.11%
2019-11-27 0 0.365 0.360 0.390 0.365 0.390 548,000 204,805 0.3737 0.365 0.360 0.390 0.365 0.390 548,000 0.3737 -1.35%
2019-11-26 0 0.370 0.360 0.370 0.350 0.400 171,000 64,220 0.3756 0.370 0.360 0.370 0.350 0.400 171,000 0.3756 2.78%
2019-11-25 0 0.360 0.350 0.360 0.360 0.360 64,000 23,040 0.3600 0.360 0.350 0.360 0.360 0.360 64,000 0.3600 0.00%
2019-11-22 0 0.360 0.345 0.365 0.345 0.375 498,000 179,040 0.3595 0.360 0.345 0.365 0.345 0.375 498,000 0.3595 -1.37%
2019-11-21 0 0.365 0.360 0.365 0.360 0.365 153,000 55,090 0.3601 0.365 0.360 0.365 0.360 0.365 153,000 0.3601 2.82%
2019-11-20 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2019-11-19 0 0.355 0.350 0.365 0.350 0.375 164,000 58,130 0.3545 0.355 0.350 0.365 0.350 0.375 164,000 0.3545 -6.58%
2019-11-18 0 0.380 0.350 0.380 0.360 0.380 57,000 20,580 0.3611 0.380 0.350 0.380 0.360 0.380 57,000 0.3611 0.00%
2019-11-15 0 0.380 0.355 0.380 0.350 0.380 224,000 79,395 0.3544 0.380 0.355 0.380 0.350 0.380 224,000 0.3544 0.00%
2019-11-14 0 0.380 0.380 0.405 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.405 0.380 0.380 20,000 0.3800 -7.32%
2019-11-13 0 0.410 0.375 0.410 0.410 0.410 70,000 28,300 0.4043 0.410 0.375 0.410 0.410 0.410 70,000 0.4043 -7.87%
2019-11-12 0 0.445 0.360 0.445 0.445 0.445 1,000 445 0.4450 0.445 0.360 0.445 0.445 0.445 1,000 0.4450 11.25%
2019-11-11 0 0.400 0.355 0.450 - - 0 0 - 0.400 0.355 0.450 - - 0 - 0.00%
2019-11-08 0 0.400 0.360 0.405 0.365 0.400 94,000 35,310 0.3756 0.400 0.360 0.405 0.365 0.400 94,000 0.3756 9.59%
2019-11-07 0 0.365 0.355 0.365 0.360 0.365 70,000 25,490 0.3641 0.365 0.355 0.365 0.360 0.365 70,000 0.3641 2.82%
2019-11-06 0 0.355 0.350 0.365 0.340 0.360 546,000 192,260 0.3521 0.355 0.350 0.365 0.340 0.360 546,000 0.3521 -4.05%
2019-11-05 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2019-11-04 0 0.370 0.355 0.370 0.360 0.370 142,000 51,140 0.3601 0.370 0.355 0.370 0.360 0.370 142,000 0.3601 1.37%
2019-11-01 0 0.365 0.365 0.375 0.350 0.375 466,000 169,755 0.3643 0.365 0.365 0.375 0.350 0.375 466,000 0.3643 0.00%
2019-10-31 0 0.365 0.345 0.365 0.350 0.365 61,000 21,515 0.3527 0.365 0.345 0.365 0.350 0.365 61,000 0.3527 -1.35%
2019-10-30 0 0.370 0.360 0.370 0.345 0.370 267,000 94,480 0.3539 0.370 0.360 0.370 0.345 0.370 267,000 0.3539 0.00%
2019-10-29 0 0.370 0.370 0.380 0.350 0.370 180,000 66,355 0.3686 0.370 0.370 0.380 0.350 0.370 180,000 0.3686 0.00%
2019-10-28 0 0.370 0.345 0.370 0.340 0.370 242,000 86,225 0.3563 0.370 0.345 0.370 0.340 0.370 242,000 0.3563 0.00%
2019-10-25 0 0.370 0.350 0.370 0.345 0.370 24,000 8,380 0.3492 0.370 0.350 0.370 0.345 0.370 24,000 0.3492 1.37%
2019-10-24 0 0.365 0.345 0.370 0.360 0.370 418,000 150,835 0.3608 0.365 0.345 0.370 0.360 0.370 418,000 0.3608 -2.67%
2019-10-23 0 0.375 0.340 0.375 0.345 0.375 10,000 3,600 0.3600 0.375 0.340 0.375 0.345 0.375 10,000 0.3600 4.17%
2019-10-22 0 0.360 0.360 0.375 0.360 0.375 200,000 72,060 0.3603 0.360 0.360 0.375 0.360 0.375 200,000 0.3603 0.00%
2019-10-21 0 0.360 0.350 0.370 0.335 0.365 397,000 138,675 0.3493 0.360 0.350 0.370 0.335 0.365 397,000 0.3493 0.00%
2019-10-18 0 0.360 0.340 0.375 0.345 0.380 56,000 19,895 0.3553 0.360 0.340 0.375 0.345 0.380 56,000 0.3553 -5.26%
2019-10-17 0 0.380 0.340 0.380 0.340 0.380 38,000 13,220 0.3479 0.380 0.340 0.380 0.340 0.380 38,000 0.3479 2.70%
2019-10-16 0 0.370 0.350 0.370 0.360 0.380 1,078,000 398,310 0.3695 0.370 0.350 0.370 0.360 0.380 1,078,000 0.3695 1.37%
2019-10-15 0 0.365 0.335 0.365 0.330 0.365 2,239,000 772,425 0.3450 0.365 0.335 0.365 0.330 0.365 2,239,000 0.3450 4.29%
2019-10-14 0 0.350 0.340 0.355 0.330 0.355 1,781,000 607,425 0.3411 0.350 0.340 0.355 0.330 0.355 1,781,000 0.3411 -2.78%
2019-10-11 0 0.360 0.330 0.365 0.330 0.385 1,230,000 432,250 0.3514 0.360 0.330 0.365 0.330 0.385 1,230,000 0.3514 9.09%
2019-10-10 0 0.330 0.345 0.390 0.330 0.365 370,000 127,130 0.3436 0.330 0.345 0.390 0.330 0.365 370,000 0.3436 -14.29%
2019-10-09 0 0.385 0.370 0.385 0.350 0.385 501,000 185,375 0.3700 0.385 0.370 0.385 0.350 0.385 501,000 0.3700 4.05%
2019-10-08 0 0.370 0.355 0.370 0.380 0.390 8,000 3,100 0.3875 0.370 0.355 0.370 0.380 0.390 8,000 0.3875 4.23%
2019-10-04 0 0.355 0.350 0.365 0.340 0.360 910,000 315,980 0.3472 0.355 0.350 0.365 0.340 0.360 910,000 0.3472 -4.05%
2019-10-03 0 0.370 0.355 0.370 0.335 0.370 504,000 182,735 0.3626 0.370 0.355 0.370 0.335 0.370 504,000 0.3626 1.37%
2019-10-02 0 0.365 0.355 0.365 0.345 0.365 727,000 254,335 0.3498 0.365 0.355 0.365 0.345 0.365 727,000 0.3498 -1.35%
2019-09-30 0 0.370 0.345 0.370 0.330 0.370 268,000 88,630 0.3307 0.370 0.345 0.370 0.330 0.370 268,000 0.3307 0.00%
2019-09-27 0 0.370 0.335 0.390 - - 0 0 - 0.370 0.335 0.390 - - 0 - 0.00%
2019-09-26 0 0.370 0.370 0.390 0.345 0.395 569,000 207,380 0.3645 0.370 0.370 0.390 0.345 0.395 569,000 0.3645 0.00%
2019-09-25 0 0.370 0.370 0.375 0.300 0.365 1,602,000 548,607 0.3425 0.370 0.370 0.375 0.300 0.365 1,602,000 0.3425 5.71%
2019-09-24 0 0.350 0.335 0.380 0.350 0.375 227,000 82,010 0.3613 0.350 0.335 0.380 0.350 0.375 227,000 0.3613 0.00%
2019-09-23 0 0.350 0.350 0.385 0.345 0.390 535,000 194,975 0.3644 0.350 0.350 0.385 0.345 0.390 535,000 0.3644 -6.67%
2019-09-20 0 0.375 0.360 0.395 0.330 0.375 832,000 301,810 0.3628 0.375 0.360 0.395 0.330 0.375 832,000 0.3628 10.29%
2019-09-19 0 0.340 0.350 0.380 0.335 0.405 657,000 228,490 0.3478 0.340 0.350 0.380 0.335 0.405 657,000 0.3478 1.49%
2019-09-18 0 0.335 0.335 0.400 0.320 0.335 6,000 1,940 0.3233 0.335 0.335 0.400 0.320 0.335 6,000 0.3233 -16.25%
2019-09-17 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2019-09-16 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -4.76%
2019-09-13 0 0.420 0.305 0.425 - - 0 0 - 0.420 0.305 0.425 - - 0 - 0.00%
2019-09-12 0 0.420 0.325 0.420 - - 0 0 - 0.420 0.325 0.420 - - 0 - -1.18%
2019-09-11 0 0.425 0.325 0.425 - - 0 0 - 0.425 0.325 0.425 - - 0 - -3.41%
2019-09-10 0 0.440 0.330 0.440 - - 0 0 - 0.440 0.330 0.440 - - 0 - 0.00%
2019-09-09 0 0.440 0.355 0.440 0.445 0.445 1,000 445 0.4450 0.440 0.355 0.440 0.445 0.445 1,000 0.4450 6.02%
2019-09-06 0 0.415 0.345 0.420 - - 0 0 - 0.415 0.345 0.420 - - 0 - 0.00%
2019-09-05 0 0.415 0.345 0.420 - - 0 0 - 0.415 0.345 0.420 - - 0 - 0.00%
2019-09-04 0 0.415 0.400 0.415 0.400 0.415 3,000 1,230 0.4100 0.415 0.400 0.415 0.400 0.415 3,000 0.4100 0.00%
2019-09-03 0 0.415 0.415 0.420 0.390 0.445 41,000 16,045 0.3913 0.415 0.415 0.420 0.390 0.445 41,000 0.3913 -2.35%
2019-09-02 0 0.425 0.425 0.430 0.390 0.390 37,000 14,430 0.3900 0.425 0.425 0.430 0.390 0.390 37,000 0.3900 0.00%
2019-08-30 0 0.425 0.385 0.425 0.385 0.445 42,000 16,465 0.3920 0.425 0.385 0.425 0.385 0.445 42,000 0.3920 6.25%
2019-08-29 0 0.400 0.400 0.415 0.390 0.390 30,000 11,700 0.3900 0.400 0.400 0.415 0.390 0.390 30,000 0.3900 -9.09%
2019-08-28 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - -1.12%
2019-08-27 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - -1.11%
2019-08-26 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2019-08-23 0 0.450 0.405 0.460 - - 0 0 - 0.450 0.405 0.460 - - 0 - 0.00%
2019-08-22 0 0.450 0.395 0.450 0.455 0.455 3,000 1,375 0.4583 0.450 0.395 0.450 0.455 0.455 3,000 0.4583 3.45%
2019-08-21 0 0.435 0.415 0.440 0.400 0.455 9,000 3,715 0.4128 0.435 0.415 0.440 0.400 0.455 9,000 0.4128 -3.33%
2019-08-20 0 0.450 0.415 0.450 0.390 0.450 138,000 57,100 0.4138 0.450 0.415 0.450 0.390 0.450 138,000 0.4138 5.88%
2019-08-19 0 0.425 0.400 0.425 0.385 0.425 30,000 11,890 0.3963 0.425 0.400 0.425 0.385 0.425 30,000 0.3963 -3.41%
2019-08-16 0 0.440 0.365 0.440 - - 0 0 - 0.440 0.365 0.440 - - 0 - -4.35%
2019-08-15 0 0.460 0.445 0.460 0.415 0.460 98,000 40,715 0.4155 0.460 0.445 0.460 0.415 0.460 98,000 0.4155 -4.17%
2019-08-14 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - 0.00%
2019-08-13 0 0.480 0.420 0.480 0.420 0.480 19,000 8,375 0.4408 0.480 0.420 0.480 0.420 0.480 19,000 0.4408 6.67%
2019-08-12 0 0.450 0.440 0.450 0.430 0.495 90,000 41,485 0.4609 0.450 0.440 0.450 0.430 0.495 90,000 0.4609 -8.16%
2019-08-09 0 0.490 0.410 0.495 0.470 0.490 10,000 4,740 0.4740 0.490 0.410 0.495 0.470 0.490 10,000 0.4740 2.08%
2019-08-08 0 0.480 0.445 0.480 0.440 0.480 26,000 11,865 0.4563 0.480 0.445 0.480 0.440 0.480 26,000 0.4563 -2.04%
2019-08-07 0 0.490 0.450 0.490 0.445 0.490 8,000 3,715 0.4644 0.490 0.450 0.490 0.445 0.490 8,000 0.4644 7.69%
2019-08-06 0 0.455 0.400 0.455 - - 0 0 - 0.455 0.400 0.455 - - 0 - -3.19%
2019-08-05 0 0.470 0.405 0.470 - - 0 0 - 0.470 0.405 0.470 - - 0 - -2.08%
2019-08-02 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - -2.04%
2019-08-01 0 0.490 0.400 0.490 0.470 0.490 73,000 34,850 0.4774 0.490 0.400 0.490 0.470 0.490 73,000 0.4774 4.26%
2019-07-31 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2019-07-30 0 0.470 0.450 0.470 0.410 0.470 101,000 44,220 0.4378 0.470 0.450 0.470 0.410 0.470 101,000 0.4378 -2.08%
2019-07-29 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - -1.03%
2019-07-26 0 0.485 0.440 0.485 0.475 0.485 25,000 11,995 0.4798 0.485 0.440 0.485 0.475 0.485 25,000 0.4798 1.04%
2019-07-25 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2019-07-24 0 0.480 0.450 0.480 0.450 0.495 53,000 24,005 0.4529 0.480 0.450 0.480 0.450 0.495 53,000 0.4529 -4.00%
2019-07-23 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2019-07-22 0 0.500 0.450 0.500 0.485 0.500 91,000 45,305 0.4979 0.500 0.450 0.500 0.485 0.500 91,000 0.4979 3.09%
2019-07-19 0 0.485 0.485 0.490 0.435 0.485 262,000 116,945 0.4464 0.485 0.485 0.490 0.435 0.485 262,000 0.4464 6.59%
2019-07-18 0 0.455 0.450 0.460 0.450 0.485 834,000 378,870 0.4543 0.455 0.450 0.460 0.450 0.485 834,000 0.4543 -9.00%
2019-07-17 0 0.500 0.490 0.500 0.490 0.500 260,000 128,010 0.4923 0.500 0.490 0.500 0.490 0.500 260,000 0.4923 -3.85%
2019-07-16 0 0.520 0.445 0.520 - - 0 0 - 0.520 0.445 0.520 - - 0 - 0.00%
2019-07-15 0 0.520 0.430 0.520 0.500 0.530 41,000 20,930 0.5105 0.520 0.430 0.520 0.500 0.530 41,000 0.5105 1.96%
2019-07-12 0 0.510 0.510 0.530 0.500 0.540 188,000 97,870 0.5206 0.510 0.510 0.530 0.500 0.540 188,000 0.5206 -3.77%
2019-07-11 0 0.630 0.590 0.630 0.590 0.630 410,000 246,150 0.6004 0.530 0.496 0.530 0.496 0.530 487,358 0.5051 8.62%
2019-07-10 0 0.580 0.580 0.600 0.570 0.600 83,000 47,780 0.5757 0.488 0.488 0.505 0.480 0.505 98,660 0.4843 -3.33%
2019-07-09 0 0.600 0.580 0.600 - - 0 0 - 0.505 0.488 0.505 - - 0 - 0.00%
2019-07-08 0 0.600 0.590 0.600 0.570 0.600 144,000 85,200 0.5917 0.505 0.496 0.505 0.480 0.505 171,170 0.4978 -3.23%
2019-07-05 0 0.620 0.610 0.620 0.610 0.630 253,000 154,620 0.6111 0.522 0.513 0.522 0.513 0.530 300,736 0.5141 1.64%
2019-07-04 0 0.610 0.610 0.620 0.600 0.620 113,000 68,730 0.6082 0.513 0.513 0.522 0.505 0.522 134,321 0.5117 -3.17%
2019-07-03 0 0.630 0.600 0.630 0.600 0.630 430,000 262,130 0.6096 0.530 0.505 0.530 0.505 0.530 511,132 0.5128 0.00%
2019-07-02 0 0.630 0.620 0.630 0.610 0.630 260,000 159,830 0.6147 0.530 0.522 0.530 0.513 0.530 309,057 0.5172 1.61%
2019-06-28 0 0.620 0.610 0.620 0.610 0.650 241,000 149,360 0.6198 0.522 0.513 0.522 0.513 0.547 286,472 0.5214 -1.59%
2019-06-27 0 0.630 0.620 0.640 0.620 0.650 154,000 95,930 0.6229 0.530 0.522 0.538 0.522 0.547 183,057 0.5240 0.00%
2019-06-26 0 0.630 0.620 0.630 0.620 0.650 257,000 160,230 0.6235 0.530 0.522 0.530 0.522 0.547 305,491 0.5245 0.00%
2019-06-25 0 0.630 0.630 0.640 0.630 0.660 377,000 239,480 0.6352 0.530 0.530 0.538 0.530 0.555 448,132 0.5344 -3.08%
2019-06-24 0 0.650 0.640 0.650 0.640 0.680 396,000 257,770 0.6509 0.547 0.538 0.547 0.538 0.572 470,717 0.5476 0.00%
2019-06-21 0 0.650 0.640 0.650 0.640 0.670 300,000 195,650 0.6522 0.547 0.538 0.547 0.538 0.564 356,604 0.5486 1.56%
2019-06-20 0 0.640 0.630 0.640 0.630 0.660 237,000 151,580 0.6396 0.538 0.530 0.538 0.530 0.555 281,717 0.5381 -1.54%
2019-06-19 0 0.650 0.640 0.650 0.630 0.660 840,000 542,470 0.6458 0.547 0.538 0.547 0.530 0.555 998,491 0.5433 1.56%
2019-06-18 0 0.640 0.640 0.650 0.620 0.660 435,000 280,990 0.6460 0.538 0.538 0.547 0.522 0.555 517,075 0.5434 -1.54%
2019-06-17 0 0.650 0.640 0.670 0.630 0.720 1,758,000 1,176,280 0.6691 0.547 0.538 0.564 0.530 0.606 2,089,698 0.5629 -7.14%
2019-06-14 0 0.700 0.710 0.720 0.670 0.740 793,000 568,250 0.7166 0.589 0.597 0.606 0.564 0.623 942,623 0.6028 4.48%
2019-06-13 0 0.670 0.670 0.680 0.650 0.680 244,000 161,450 0.6617 0.564 0.564 0.572 0.547 0.572 290,038 0.5567 -1.47%
2019-06-12 0 0.680 0.650 0.680 0.650 0.680 813,000 529,410 0.6512 0.572 0.547 0.572 0.547 0.572 966,396 0.5478 1.49%
2019-06-11 0 0.670 0.660 0.670 0.660 0.690 1,511,000 1,006,150 0.6659 0.564 0.555 0.564 0.555 0.580 1,796,094 0.5602 -2.90%
2019-06-10 0 0.690 0.680 0.690 0.650 0.730 1,572,000 1,047,390 0.6663 0.580 0.572 0.580 0.547 0.614 1,868,604 0.5605 -1.43%
2019-06-06 0 0.700 0.680 0.700 0.680 0.810 3,366,000 2,441,540 0.7254 0.589 0.572 0.589 0.572 0.681 4,001,094 0.6102 0.00%
2019-06-05 0 0.700 0.690 0.710 0.690 0.860 4,368,000 3,304,360 0.7565 0.589 0.580 0.597 0.580 0.723 5,192,151 0.6364 -15.66%
2019-06-04 0 0.830 0.820 0.830 0.700 1.140 13,869,000 12,893,070 0.9296 0.698 0.690 0.698 0.589 0.959 16,485,792 0.7821 23.88%
2019-06-03 0 0.670 0.550 0.670 - - 1,000 670 0.6700 0.564 0.463 0.564 - - 1,189 0.5637 0.00%
2019-05-31 0 0.670 0.620 0.670 - - 0 0 - 0.564 0.522 0.564 - - 0 - 0.00%
2019-05-30 0 0.670 0.630 0.670 0.650 0.670 152,000 98,840 0.6503 0.564 0.530 0.564 0.547 0.564 180,679 0.5470 0.00%
2019-05-29 0 0.670 0.660 0.670 0.660 0.690 114,000 76,250 0.6689 0.564 0.555 0.564 0.555 0.580 135,509 0.5627 0.00%
2019-05-28 0 0.670 0.640 0.670 0.630 0.670 147,000 96,990 0.6598 0.564 0.538 0.564 0.530 0.564 174,736 0.5551 0.00%
2019-05-27 0 0.670 0.630 0.680 0.630 0.670 191,000 120,700 0.6319 0.564 0.530 0.572 0.530 0.564 227,038 0.5316 3.08%
2019-05-24 0 0.650 0.630 0.680 0.620 0.650 264,000 165,390 0.6265 0.547 0.530 0.572 0.522 0.547 313,811 0.5270 1.56%
2019-05-23 0 0.640 0.620 0.640 0.600 0.640 267,000 164,090 0.6146 0.538 0.522 0.538 0.505 0.538 317,377 0.5170 1.59%
2019-05-22 0 0.630 0.620 0.630 0.620 0.650 384,000 239,940 0.6248 0.530 0.522 0.530 0.522 0.547 456,453 0.5257 -1.56%
2019-05-21 0 0.640 0.620 0.640 - - 0 0 - 0.538 0.522 0.538 - - 0 - 0.00%
2019-05-20 0 0.640 0.620 0.640 - - 0 0 - 0.538 0.522 0.538 - - 0 - -3.03%
2019-05-17 0 0.660 0.620 0.690 0.630 0.660 101,000 63,690 0.6306 0.555 0.522 0.580 0.530 0.555 120,057 0.5305 3.13%
2019-05-16 0 0.640 0.620 0.680 - - 0 0 - 0.538 0.522 0.572 - - 0 - 0.00%
2019-05-15 0 0.640 0.600 0.640 0.630 0.650 324,000 204,370 0.6308 0.538 0.505 0.538 0.530 0.547 385,132 0.5306 4.92%
2019-05-14 0 0.610 0.610 0.670 0.610 0.610 4,000 2,440 0.6100 0.513 0.513 0.564 0.513 0.513 4,755 0.5132 -1.61%
2019-05-10 0 0.620 0.620 0.650 0.610 0.660 202,000 124,270 0.6152 0.522 0.522 0.547 0.513 0.555 240,113 0.5175 -1.59%
2019-05-09 0 0.630 0.630 0.660 0.630 0.650 142,000 90,960 0.6406 0.530 0.530 0.555 0.530 0.547 168,792 0.5389 -4.55%
2019-05-08 0 0.660 0.620 0.660 0.640 0.660 7,000 4,560 0.6514 0.555 0.522 0.555 0.538 0.555 8,321 0.5480 -2.94%
2019-05-07 0 0.680 0.630 0.680 0.630 0.690 354,000 229,980 0.6497 0.572 0.530 0.572 0.530 0.580 420,792 0.5465 1.49%
2019-05-06 0 0.670 0.650 0.670 0.610 0.670 152,000 97,240 0.6397 0.564 0.547 0.564 0.513 0.564 180,679 0.5382 -2.90%
2019-05-03 0 0.690 0.670 0.690 0.660 0.690 268,000 178,990 0.6679 0.580 0.564 0.580 0.555 0.580 318,566 0.5619 1.47%
2019-05-02 0 0.680 0.660 0.690 0.650 0.690 214,000 142,350 0.6652 0.572 0.555 0.580 0.547 0.580 254,377 0.5596 -1.45%
2019-04-30 0 0.690 0.650 0.690 0.680 0.700 14,100 9,642 0.6838 0.580 0.547 0.580 0.572 0.589 16,760 0.5753 -1.43%
2019-04-29 0 0.700 0.640 0.700 0.690 0.700 105,000 72,500 0.6905 0.589 0.538 0.589 0.580 0.589 124,811 0.5809 1.45%
2019-04-26 0 0.690 0.660 0.690 0.680 0.690 144,000 97,960 0.6803 0.580 0.555 0.580 0.572 0.580 171,170 0.5723 1.47%
2019-04-25 0 0.680 0.660 0.690 0.670 0.700 267,000 181,610 0.6802 0.572 0.555 0.580 0.564 0.589 317,377 0.5722 0.00%
2019-04-24 0 0.680 0.660 0.680 0.670 0.690 472,000 320,760 0.6796 0.572 0.555 0.572 0.564 0.580 561,057 0.5717 1.49%
2019-04-23 0 0.670 0.660 0.670 0.650 0.670 199,000 129,700 0.6518 0.564 0.555 0.564 0.547 0.564 236,547 0.5483 0.00%
2019-04-18 0 0.670 0.630 0.670 0.630 0.680 638,000 408,390 0.6401 0.564 0.530 0.564 0.530 0.572 758,377 0.5385 3.08%
2019-04-17 0 0.650 0.640 0.650 0.640 0.650 106,000 67,900 0.6406 0.547 0.538 0.547 0.538 0.547 126,000 0.5389 0.00%
2019-04-16 0 0.650 0.640 0.670 0.650 0.670 616,000 400,520 0.6502 0.547 0.538 0.564 0.547 0.564 732,226 0.5470 -1.52%
2019-04-15 0 0.660 0.640 0.660 0.620 0.660 949,000 599,790 0.6320 0.555 0.538 0.555 0.522 0.555 1,128,057 0.5317 4.76%
2019-04-12 0 0.630 0.630 0.640 0.610 0.650 311,000 189,960 0.6108 0.530 0.530 0.538 0.513 0.547 369,679 0.5139 0.00%
2019-04-11 0 0.630 0.630 0.650 0.630 0.670 375,000 238,200 0.6352 0.530 0.530 0.547 0.530 0.564 445,755 0.5344 -1.56%
2019-04-10 0 0.640 0.640 0.660 0.640 0.670 395,000 256,540 0.6495 0.538 0.538 0.555 0.538 0.564 469,528 0.5464 -4.48%
2019-04-09 0 0.670 0.640 0.670 0.640 0.670 64,000 41,210 0.6439 0.564 0.538 0.564 0.538 0.564 76,075 0.5417 0.00%
2019-04-08 0 0.670 0.640 0.670 0.660 0.670 25,000 16,620 0.6648 0.564 0.538 0.564 0.555 0.564 29,717 0.5593 0.00%
2019-04-04 0 0.670 0.630 0.670 0.640 0.670 67,000 44,630 0.6661 0.564 0.530 0.564 0.538 0.564 79,642 0.5604 3.08%
2019-04-03 0 0.650 0.650 0.670 0.640 0.670 1,011,000 659,780 0.6526 0.547 0.547 0.564 0.538 0.564 1,201,755 0.5490 -2.99%
2019-04-02 0 0.670 0.650 0.670 0.650 0.690 1,027,000 673,680 0.6560 0.564 0.547 0.564 0.547 0.580 1,220,774 0.5518 -1.47%
2019-04-01 0 0.680 0.660 0.700 0.640 0.690 1,257,000 829,360 0.6598 0.572 0.555 0.589 0.538 0.580 1,494,170 0.5551 0.00%
2019-03-29 0 0.680 0.640 0.680 0.630 0.680 1,193,000 779,920 0.6537 0.572 0.538 0.572 0.530 0.572 1,418,094 0.5500 6.25%
2019-03-28 0 0.640 0.640 0.650 0.610 0.640 401,000 249,240 0.6215 0.538 0.538 0.547 0.513 0.538 476,660 0.5229 3.23%
2019-03-27 0 0.620 0.620 0.640 0.610 0.650 1,262,000 778,810 0.6171 0.522 0.522 0.538 0.513 0.547 1,500,113 0.5192 -4.62%
2019-03-26 0 0.650 0.650 0.670 0.650 0.680 1,623,835 1,061,815 0.6539 0.547 0.547 0.564 0.547 0.572 1,930,219 0.5501 0.00%
2019-03-25 0 0.650 0.640 0.650 0.630 0.650 28,000 17,960 0.6414 0.547 0.538 0.547 0.530 0.547 33,283 0.5396 0.00%
2019-03-22 0 0.650 0.640 0.680 0.620 0.680 2,612,000 1,716,130 0.6570 0.547 0.538 0.572 0.522 0.572 3,104,830 0.5527 4.84%
2019-03-21 0 0.620 0.620 0.670 0.620 0.680 1,882,000 1,235,480 0.6565 0.522 0.522 0.564 0.522 0.572 2,237,094 0.5523 -8.82%
2019-03-20 0 0.680 0.670 0.680 0.650 0.680 60,000 40,310 0.6718 0.572 0.564 0.572 0.547 0.572 71,321 0.5652 3.03%
2019-03-19 0 0.660 0.660 0.670 0.650 0.670 809,000 532,700 0.6585 0.555 0.555 0.564 0.547 0.564 961,642 0.5539 0.00%
2019-03-18 0 0.660 0.640 0.660 0.650 0.680 169,000 111,350 0.6589 0.555 0.538 0.555 0.547 0.572 200,887 0.5543 -1.49%
2019-03-15 0 0.670 0.620 0.670 0.620 0.670 830,000 538,500 0.6488 0.564 0.522 0.564 0.522 0.564 986,604 0.5458 8.06%
2019-03-14 0 0.620 0.620 0.630 0.610 0.660 314,000 196,850 0.6269 0.522 0.522 0.530 0.513 0.555 373,245 0.5274 1.64%
2019-03-13 0 0.610 0.600 0.620 0.600 0.660 233,000 145,270 0.6235 0.513 0.505 0.522 0.505 0.555 276,962 0.5245 -1.61%
2019-03-12 0 0.620 0.620 0.650 0.610 0.680 585,000 381,830 0.6527 0.522 0.522 0.547 0.513 0.572 695,377 0.5491 0.00%
2019-03-11 0 0.620 0.580 0.620 0.570 0.650 407,000 258,060 0.6341 0.522 0.488 0.522 0.480 0.547 483,792 0.5334 3.33%
2019-03-08 0 0.600 0.600 0.650 0.600 0.660 736,000 471,640 0.6408 0.505 0.505 0.547 0.505 0.555 874,868 0.5391 -3.23%
2019-03-07 0 0.620 0.620 0.660 0.600 0.690 372,000 239,750 0.6445 0.522 0.522 0.555 0.505 0.580 442,189 0.5422 -7.46%
2019-03-06 0 0.670 0.620 0.670 0.630 0.680 382,000 251,710 0.6589 0.564 0.522 0.564 0.530 0.572 454,075 0.5543 1.52%
2019-03-05 0 0.660 0.660 0.680 0.600 0.680 1,401,000 904,960 0.6459 0.555 0.555 0.572 0.505 0.572 1,665,340 0.5434 10.00%
2019-03-04 0 0.600 0.590 0.610 0.570 0.620 684,000 412,800 0.6035 0.505 0.496 0.513 0.480 0.522 813,057 0.5077 1.69%
2019-03-01 0 0.590 0.580 0.590 0.550 0.620 1,546,000 937,060 0.6061 0.496 0.488 0.496 0.463 0.522 1,837,698 0.5099 9.26%
2019-02-28 0 0.540 0.540 0.550 0.520 0.580 66,000 35,430 0.5368 0.454 0.454 0.463 0.437 0.488 78,453 0.4516 0.00%
2019-02-27 0 0.540 0.520 0.540 0.520 0.550 708,000 384,250 0.5427 0.454 0.437 0.454 0.437 0.463 841,585 0.4566 -1.82%
2019-02-26 0 0.550 0.550 0.570 0.550 0.570 305,000 169,930 0.5571 0.463 0.463 0.480 0.463 0.480 362,547 0.4687 -1.79%
2019-02-25 0 0.560 0.560 0.590 0.560 0.590 534,000 299,430 0.5607 0.471 0.471 0.496 0.471 0.496 634,755 0.4717 0.00%
2019-02-22 0 0.560 0.560 0.590 0.550 0.610 376,000 210,540 0.5599 0.471 0.471 0.496 0.463 0.513 446,943 0.4711 -1.75%
2019-02-21 0 0.570 0.570 0.600 0.540 0.630 764,000 437,390 0.5725 0.480 0.480 0.505 0.454 0.530 908,151 0.4816 -5.00%
2019-02-20 0 0.600 0.560 0.600 0.570 0.600 227,000 129,640 0.5711 0.505 0.471 0.505 0.480 0.505 269,830 0.4805 3.45%
2019-02-19 0 0.580 0.580 0.620 0.580 0.630 1,131,000 671,940 0.5941 0.488 0.488 0.522 0.488 0.530 1,344,396 0.4998 -4.92%
2019-02-18 0 0.610 0.610 0.630 0.570 0.630 315,000 193,570 0.6145 0.513 0.513 0.530 0.480 0.530 374,434 0.5170 -1.61%
2019-02-15 0 0.620 0.590 0.620 0.570 0.620 685,000 397,480 0.5803 0.522 0.496 0.522 0.480 0.522 814,245 0.4882 0.00%
2019-02-14 0 0.620 0.570 0.630 - - 0 0 - 0.522 0.480 0.530 - - 0 - 0.00%
2019-02-13 0 0.620 0.610 0.620 0.610 0.630 300,000 184,040 0.6135 0.522 0.513 0.522 0.513 0.530 356,604 0.5161 3.33%
2019-02-12 0 0.600 0.580 0.630 - - 0 0 - 0.505 0.488 0.530 - - 0 - 0.00%
2019-02-11 0 0.600 0.590 0.610 0.600 0.620 203,000 121,840 0.6002 0.505 0.496 0.513 0.505 0.522 241,302 0.5049 -4.76%
2019-02-08 0 0.630 0.590 0.630 0.590 0.630 75,000 45,280 0.6037 0.530 0.496 0.530 0.496 0.530 89,151 0.5079 -1.56%
2019-02-04 0 0.640 0.570 0.640 - - 0 0 - 0.538 0.480 0.538 - - 0 - 0.00%
2019-02-01 0 0.640 0.620 0.640 0.620 0.650 52,000 32,680 0.6285 0.538 0.522 0.538 0.522 0.547 61,811 0.5287 0.00%
2019-01-31 0 0.640 0.580 0.640 - - 0 0 - 0.538 0.488 0.538 - - 0 - -1.54%
2019-01-30 0 0.650 0.580 0.650 - - 0 0 - 0.547 0.488 0.547 - - 0 - -1.52%
2019-01-29 0 0.660 0.580 0.660 - - 0 0 - 0.555 0.488 0.555 - - 0 - 0.00%
2019-01-28 0 0.660 0.640 0.660 0.630 0.660 12,000 7,750 0.6458 0.555 0.538 0.555 0.530 0.555 14,264 0.5433 4.76%
2019-01-25 0 0.630 0.630 0.640 0.600 0.630 348,000 216,370 0.6218 0.530 0.530 0.538 0.505 0.530 413,660 0.5231 1.61%
2019-01-24 0 0.620 0.600 0.620 0.600 0.620 108,000 64,960 0.6015 0.522 0.505 0.522 0.505 0.522 128,377 0.5060 1.64%
2019-01-23 0 0.610 0.590 0.610 0.600 0.640 148,000 90,040 0.6084 0.513 0.496 0.513 0.505 0.538 175,925 0.5118 0.00%
2019-01-22 0 0.610 0.610 0.620 0.590 0.620 538,000 320,970 0.5966 0.513 0.513 0.522 0.496 0.522 639,509 0.5019 1.67%
2019-01-21 0 0.600 0.600 0.620 0.590 0.650 118,000 73,000 0.6186 0.505 0.505 0.522 0.496 0.547 140,264 0.5204 0.00%
2019-01-18 0 0.600 0.600 0.620 0.550 0.600 846,000 483,720 0.5718 0.505 0.505 0.522 0.463 0.505 1,005,623 0.4810 3.45%
2019-01-17 0 0.580 0.580 0.610 0.550 0.620 940,000 530,250 0.5641 0.488 0.488 0.513 0.463 0.522 1,117,358 0.4746 0.00%
2019-01-16 0 0.580 0.560 0.610 0.560 0.620 872,000 508,780 0.5835 0.488 0.471 0.513 0.471 0.522 1,036,528 0.4909 -3.33%
2019-01-15 0 0.600 0.600 0.640 0.580 0.640 281,000 174,320 0.6204 0.505 0.505 0.538 0.488 0.538 334,019 0.5219 1.69%
2019-01-14 0 0.590 0.580 0.590 0.580 0.630 153,000 89,410 0.5844 0.496 0.488 0.496 0.488 0.530 181,868 0.4916 -1.67%
2019-01-11 0 0.600 0.600 0.640 0.560 0.640 578,000 347,240 0.6008 0.505 0.505 0.538 0.471 0.538 687,057 0.5054 -1.64%
2019-01-10 0 0.610 0.610 0.630 0.580 0.640 336,000 202,640 0.6031 0.513 0.513 0.530 0.488 0.538 399,396 0.5074 -6.15%
2019-01-09 0 0.650 0.610 0.650 0.640 0.670 33,000 21,740 0.6588 0.547 0.513 0.547 0.538 0.564 39,226 0.5542 -2.99%
2019-01-08 0 0.670 0.640 0.670 0.640 0.680 91,000 59,510 0.6540 0.564 0.538 0.564 0.538 0.572 108,170 0.5502 0.00%
2019-01-07 0 0.670 0.640 0.670 0.640 0.680 146,000 94,600 0.6479 0.564 0.538 0.564 0.538 0.572 173,547 0.5451 1.52%
2019-01-04 0 0.660 0.640 0.670 0.640 0.690 365,000 242,490 0.6644 0.555 0.538 0.564 0.538 0.580 433,868 0.5589 -1.49%
2019-01-03 0 0.670 0.650 0.680 0.650 0.690 654,000 427,860 0.6542 0.564 0.547 0.572 0.547 0.580 777,396 0.5504 -2.90%
2019-01-02 0 0.690 0.660 0.690 0.640 0.690 749,000 486,100 0.6490 0.580 0.555 0.580 0.538 0.580 890,321 0.5460 4.55%
2018-12-31 0 0.660 0.660 0.670 0.610 0.670 517,000 324,670 0.6280 0.555 0.555 0.564 0.513 0.564 614,547 0.5283 4.76%
2018-12-28 0 0.630 0.630 0.660 0.620 0.700 1,593,000 1,046,500 0.6569 0.530 0.530 0.555 0.522 0.589 1,893,566 0.5527 -8.70%
2018-12-27 0 0.690 0.690 0.700 0.690 0.750 1,039,000 736,810 0.7092 0.580 0.580 0.589 0.580 0.631 1,235,038 0.5966 -6.76%
2018-12-24 0 0.740 0.710 0.750 0.690 0.780 751,000 533,750 0.7107 0.623 0.597 0.631 0.580 0.656 892,698 0.5979 -1.33%
2018-12-21 0 0.750 0.750 0.760 0.650 0.760 4,176,000 2,975,320 0.7125 0.631 0.631 0.639 0.547 0.639 4,963,925 0.5994 4.17%
2018-12-20 0 0.720 0.720 0.730 0.630 0.730 2,762,000 1,867,760 0.6762 0.606 0.606 0.614 0.530 0.614 3,283,132 0.5689 7.46%
2018-12-19 0 0.670 0.670 0.690 0.670 0.700 1,375,000 943,750 0.6864 0.564 0.564 0.580 0.564 0.589 1,634,434 0.5774 -4.29%
2018-12-18 0 0.700 0.680 0.700 0.680 0.740 1,504,000 1,063,300 0.7070 0.589 0.572 0.589 0.572 0.623 1,787,774 0.5948 -1.41%
2018-12-17 0 0.710 0.690 0.720 0.700 0.780 1,272,000 942,570 0.7410 0.597 0.580 0.606 0.589 0.656 1,512,000 0.6234 -2.74%
2018-12-14 0 0.730 0.700 0.730 0.600 0.750 2,964,000 1,999,730 0.6747 0.614 0.589 0.614 0.505 0.631 3,523,245 0.5676 15.87%
2018-12-13 0 0.630 0.620 0.630 0.510 0.650 2,283,000 1,374,400 0.6020 0.530 0.522 0.530 0.429 0.547 2,713,755 0.5065 8.62%
2018-12-12 0 0.580 0.550 0.580 0.550 0.580 702,000 397,710 0.5665 0.488 0.463 0.488 0.463 0.488 834,453 0.4766 3.57%
2018-12-11 0 0.560 0.560 0.570 0.520 0.560 856,000 457,560 0.5345 0.471 0.471 0.480 0.437 0.471 1,017,509 0.4497 3.70%
2018-12-10 0 0.540 0.530 0.570 0.500 0.540 306,000 161,120 0.5265 0.454 0.446 0.480 0.421 0.454 363,736 0.4430 3.85%
2018-12-07 0 0.520 0.500 0.560 - - 0 0 - 0.437 0.421 0.471 - - 0 - 0.00%
2018-12-06 0 0.520 0.510 0.550 0.510 0.540 165,000 86,720 0.5256 0.437 0.429 0.463 0.429 0.454 196,132 0.4422 -5.45%
2018-12-05 0 0.550 0.540 0.560 0.540 0.580 51,000 28,400 0.5569 0.463 0.454 0.471 0.454 0.488 60,623 0.4685 -5.17%
2018-12-04 0 0.580 0.570 0.580 0.520 0.580 1,205,000 675,420 0.5605 0.488 0.480 0.488 0.437 0.488 1,432,358 0.4715 3.57%
2018-12-03 0 0.560 0.560 0.570 0.530 0.570 128,000 70,720 0.5525 0.471 0.471 0.480 0.446 0.480 152,151 0.4648 -1.75%
2018-11-30 0 0.570 0.530 0.570 0.540 0.570 364,000 202,040 0.5551 0.480 0.446 0.480 0.454 0.480 432,679 0.4670 0.00%
2018-11-29 0 0.570 0.550 0.570 0.530 0.570 836,000 462,560 0.5533 0.480 0.463 0.480 0.446 0.480 993,736 0.4655 3.64%
2018-11-28 0 0.550 0.530 0.550 0.485 0.550 862,000 442,460 0.5133 0.463 0.446 0.463 0.408 0.463 1,024,642 0.4318 7.84%
2018-11-27 0 0.510 0.510 0.520 0.475 0.530 251,000 128,825 0.5132 0.429 0.429 0.437 0.400 0.446 298,358 0.4318 -5.56%
2018-11-26 0 0.540 0.540 0.550 0.540 0.550 120,000 65,000 0.5417 0.454 0.454 0.463 0.454 0.463 142,642 0.4557 1.89%
2018-11-23 0 0.530 0.530 0.550 0.520 0.530 34,000 17,980 0.5288 0.446 0.446 0.463 0.437 0.446 40,415 0.4449 3.92%
2018-11-22 0 0.510 0.510 0.520 0.510 0.530 255,000 132,980 0.5215 0.429 0.429 0.437 0.429 0.446 303,113 0.4387 -1.92%
2018-11-21 0 0.520 0.510 0.550 0.490 0.550 248,000 126,990 0.5121 0.437 0.429 0.463 0.412 0.463 294,792 0.4308 -1.89%
2018-11-20 0 0.530 0.530 0.540 0.500 0.530 161,000 83,210 0.5168 0.446 0.446 0.454 0.421 0.446 191,377 0.4348 -3.64%
2018-11-19 0 0.550 0.520 0.550 0.500 0.550 57,000 31,000 0.5439 0.463 0.437 0.463 0.421 0.463 67,755 0.4575 -1.79%
2018-11-16 0 0.560 0.530 0.560 0.550 0.560 535,000 298,010 0.5570 0.471 0.446 0.471 0.463 0.471 635,943 0.4686 -1.75%
2018-11-15 0 0.570 0.560 0.570 0.540 0.580 1,079,000 604,680 0.5604 0.480 0.471 0.480 0.454 0.488 1,282,585 0.4715 3.64%
2018-11-14 0 0.550 0.540 0.550 0.510 0.550 909,000 489,620 0.5386 0.463 0.454 0.463 0.429 0.463 1,080,509 0.4531 3.77%
2018-11-13 0 0.530 0.530 0.540 0.480 0.540 664,000 343,220 0.5169 0.446 0.446 0.454 0.404 0.454 789,283 0.4349 1.92%
2018-11-12 0 0.520 0.500 0.520 0.485 0.520 1,112,000 559,380 0.5030 0.437 0.421 0.437 0.408 0.437 1,321,811 0.4232 6.12%
2018-11-09 0 0.490 0.485 0.510 0.485 0.530 588,000 296,740 0.5047 0.412 0.408 0.429 0.408 0.446 698,943 0.4246 -1.01%
2018-11-08 0 0.495 0.495 0.510 0.495 0.580 1,296,000 681,410 0.5258 0.416 0.416 0.429 0.416 0.488 1,540,528 0.4423 -13.16%
2018-11-07 0 0.570 0.540 0.570 0.445 0.570 2,620,000 1,293,240 0.4936 0.480 0.454 0.480 0.374 0.480 3,114,340 0.4153 20.00%
2018-11-06 0 0.475 0.475 0.480 0.465 0.500 2,299,000 1,108,715 0.4823 0.400 0.400 0.404 0.391 0.421 2,732,774 0.4057 -6.86%
2018-11-05 0 0.510 0.500 0.510 0.500 0.580 1,477,000 788,680 0.5340 0.429 0.421 0.429 0.421 0.488 1,755,679 0.4492 -12.07%
2018-11-02 0 0.580 0.570 0.580 0.540 0.630 5,009,000 2,888,440 0.5767 0.488 0.480 0.488 0.454 0.530 5,954,094 0.4851 7.41%
2018-11-01 0 0.540 0.520 0.550 0.530 0.570 1,482,000 810,360 0.5468 0.454 0.437 0.463 0.446 0.480 1,761,623 0.4600 -1.82%
2018-10-31 0 0.550 0.530 0.550 0.490 0.590 4,121,000 2,223,230 0.5395 0.463 0.446 0.463 0.412 0.496 4,898,547 0.4539 5.77%
2018-10-30 0 0.520 0.500 0.520 0.405 0.520 2,481,000 1,100,360 0.4435 0.437 0.421 0.437 0.341 0.437 2,949,113 0.3731 19.54%
2018-10-29 0 0.435 0.435 0.445 0.430 0.500 1,044,000 471,760 0.4519 0.366 0.366 0.374 0.362 0.421 1,240,981 0.3802 -13.00%
2018-10-26 0 0.500 0.485 0.500 0.465 0.520 2,461,000 1,226,050 0.4982 0.421 0.408 0.421 0.391 0.437 2,925,340 0.4191 7.53%
2018-10-25 0 0.465 0.455 0.470 0.375 0.480 2,123,000 949,240 0.4471 0.391 0.383 0.395 0.315 0.404 2,523,566 0.3762 16.25%
2018-10-24 0 0.400 0.395 0.400 0.350 0.415 1,894,000 726,150 0.3834 0.337 0.332 0.337 0.294 0.349 2,251,358 0.3225 14.29%
2018-10-23 0 0.350 0.350 0.370 0.350 0.380 570,000 209,240 0.3671 0.294 0.294 0.311 0.294 0.320 677,547 0.3088 -7.89%
2018-10-22 0 0.380 0.375 0.380 0.350 0.380 704,000 259,610 0.3688 0.320 0.315 0.320 0.294 0.320 836,830 0.3102 7.04%
2018-10-19 0 0.355 0.345 0.365 0.320 0.375 1,513,000 549,590 0.3632 0.299 0.290 0.307 0.269 0.315 1,798,472 0.3056 7.58%
2018-10-18 0 0.330 0.330 0.345 0.320 0.355 669,000 221,790 0.3315 0.278 0.278 0.290 0.269 0.299 795,226 0.2789 6.45%
2018-10-16 0 0.310 0.305 0.325 0.265 0.335 1,140,000 349,325 0.3064 0.261 0.257 0.273 0.223 0.282 1,355,094 0.2578 12.73%
2018-10-15 0 0.275 0.265 0.275 0.275 0.275 2,849,000 783,475 0.2750 0.231 0.223 0.231 0.231 0.231 3,386,547 0.2313 3.77%
2018-10-12 0 0.265 0.265 0.280 0.265 0.280 424,000 115,940 0.2734 0.223 0.223 0.236 0.223 0.236 504,000 0.2300 1.92%
2018-10-11 0 0.260 0.260 0.265 0.255 0.260 2,532,000 658,315 0.2600 0.219 0.219 0.223 0.215 0.219 3,009,736 0.2187 -1.89%
2018-10-10 0 0.265 0.260 0.285 0.265 0.275 201,000 53,275 0.2650 0.223 0.219 0.240 0.223 0.231 238,925 0.2230 -3.64%
2018-10-09 0 0.275 0.265 0.310 0.275 0.275 300,000 82,500 0.2750 0.231 0.223 0.261 0.231 0.231 356,604 0.2313 3.77%
2018-10-08 0 0.265 0.265 0.290 0.265 0.265 57,000 15,105 0.2650 0.223 0.223 0.244 0.223 0.223 67,755 0.2229 0.00%
2018-10-05 0 0.265 0.265 0.310 0.265 0.265 180,000 47,700 0.2650 0.223 0.223 0.261 0.223 0.223 213,962 0.2229 -3.64%
2018-10-04 0 0.275 0.275 0.300 0.265 0.295 240,000 65,600 0.2733 0.231 0.231 0.252 0.223 0.248 285,283 0.2299 3.77%
2018-10-03 0 0.265 0.260 0.330 - - 0 0 - 0.223 0.219 0.278 - - 0 - 0.00%
2018-10-02 0 0.265 0.265 0.325 0.265 0.270 64,000 17,080 0.2669 0.223 0.223 0.273 0.223 0.227 76,075 0.2245 -5.36%
2018-09-28 0 0.280 0.280 0.325 0.280 0.280 250,000 70,000 0.2800 0.236 0.236 0.273 0.236 0.236 297,170 0.2356 -1.75%
2018-09-27 0 0.285 0.285 0.325 0.285 0.285 50,000 14,250 0.2850 0.240 0.240 0.273 0.240 0.240 59,434 0.2398 -1.72%
2018-09-26 0 0.290 0.285 0.310 0.290 0.300 266,000 79,500 0.2989 0.244 0.240 0.261 0.244 0.252 316,189 0.2514 -3.33%
2018-09-24 0 0.300 0.285 0.330 - - 0 0 - 0.252 0.240 0.278 - - 0 - 0.00%
2018-09-21 0 0.300 0.265 0.300 0.285 0.300 163,000 47,140 0.2892 0.252 0.223 0.252 0.240 0.252 193,755 0.2433 3.45%
2018-09-20 0 0.290 0.265 0.315 - - 0 0 - 0.244 0.223 0.265 - - 0 - 0.00%
2018-09-19 0 0.290 0.275 0.320 - - 0 0 - 0.244 0.231 0.269 - - 0 - 0.00%
2018-09-18 0 0.290 0.290 0.300 0.285 0.295 354,000 102,510 0.2896 0.244 0.244 0.252 0.240 0.248 420,792 0.2436 1.75%
2018-09-17 0 0.285 0.260 0.285 0.260 0.285 41,000 11,660 0.2844 0.240 0.219 0.240 0.219 0.240 48,736 0.2392 7.55%
2018-09-14 0 0.265 0.255 0.300 - - 0 0 - 0.223 0.215 0.252 - - 0 - 0.00%
2018-09-13 0 0.265 0.255 0.290 0.260 0.265 166,000 43,590 0.2626 0.223 0.215 0.244 0.219 0.223 197,321 0.2209 1.92%
2018-09-12 0 0.260 0.260 0.285 0.255 0.260 130,000 33,790 0.2599 0.219 0.219 0.240 0.215 0.219 154,528 0.2187 -3.70%
2018-09-11 0 0.270 0.265 0.270 0.265 0.270 13,000 3,460 0.2662 0.227 0.223 0.227 0.223 0.227 15,453 0.2239 0.00%
2018-09-10 0 0.270 0.265 0.315 0.260 0.275 96,000 26,050 0.2714 0.227 0.223 0.265 0.219 0.231 114,113 0.2283 -1.82%
2018-09-07 0 0.275 0.270 0.295 0.275 0.285 275,000 77,725 0.2826 0.231 0.227 0.248 0.231 0.240 326,887 0.2378 0.00%
2018-09-06 0 0.275 0.270 0.280 0.275 0.290 404,000 112,290 0.2779 0.231 0.227 0.236 0.231 0.244 480,226 0.2338 -8.33%
2018-09-05 0 0.300 0.265 0.300 - - 0 0 - 0.252 0.223 0.252 - - 0 - 0.00%
2018-09-04 0 0.300 0.275 0.300 0.260 0.330 222,000 60,100 0.2707 0.252 0.231 0.252 0.219 0.278 263,887 0.2277 9.09%
2018-09-03 0 0.275 0.260 0.275 - - 0 0 - 0.231 0.219 0.231 - - 0 - 0.00%
2018-08-31 0 0.275 0.275 0.280 0.275 0.280 164,000 45,755 0.2790 0.231 0.231 0.236 0.231 0.236 194,943 0.2347 -1.79%
2018-08-30 0 0.280 0.260 0.280 - - 0 0 - 0.236 0.219 0.236 - - 0 - 0.00%
2018-08-29 0 0.280 0.265 0.280 - - 0 0 - 0.236 0.223 0.236 - - 0 - -1.75%
2018-08-28 0 0.285 0.270 0.285 0.270 0.285 510,000 145,250 0.2848 0.240 0.227 0.240 0.227 0.240 606,226 0.2396 1.79%
2018-08-27 0 0.280 0.280 0.285 0.280 0.285 99,000 28,170 0.2845 0.236 0.236 0.240 0.236 0.240 117,679 0.2394 -1.75%
2018-08-24 0 0.285 0.260 0.285 - - 8,000 2,200 0.2750 0.240 0.219 0.240 - - 9,509 0.2313 0.00%
2018-08-23 0 0.285 0.275 0.285 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2018-08-22 0 0.285 0.275 0.285 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2018-08-21 0 0.285 0.275 0.285 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2018-08-20 0 0.285 0.275 0.295 - - 0 0 - 0.240 0.231 0.248 - - 0 - 0.00%
2018-08-17 0 0.285 0.280 0.290 0.280 0.295 450,000 128,465 0.2855 0.240 0.236 0.244 0.236 0.248 534,906 0.2402 3.64%
2018-08-16 0 0.275 0.275 0.295 0.275 0.275 8,000 2,200 0.2750 0.231 0.231 0.248 0.231 0.231 9,509 0.2313 0.00%
2018-08-15 0 0.275 0.275 0.280 0.270 0.275 5,000 1,365 0.2730 0.231 0.231 0.236 0.227 0.231 5,943 0.2297 1.85%
2018-08-14 0 0.270 0.270 0.285 0.265 0.295 141,000 39,430 0.2796 0.227 0.227 0.240 0.223 0.248 167,604 0.2353 -8.47%
2018-08-13 0 0.295 0.275 0.295 0.320 0.320 1,000 320 0.3200 0.248 0.231 0.248 0.269 0.269 1,189 0.2692 -3.28%
2018-08-10 0 0.305 0.280 0.305 0.290 0.310 51,000 14,810 0.2904 0.257 0.236 0.257 0.244 0.261 60,623 0.2443 8.93%
2018-08-09 0 0.280 0.275 0.280 0.260 0.320 450,000 123,905 0.2753 0.236 0.231 0.236 0.219 0.269 534,906 0.2316 1.82%
2018-08-08 0 0.275 0.275 0.290 0.260 0.280 22,000 6,130 0.2786 0.231 0.231 0.244 0.219 0.236 26,151 0.2344 -1.79%
2018-08-07 0 0.280 0.280 0.310 0.270 0.310 14,000 3,995 0.2854 0.236 0.236 0.261 0.227 0.261 16,642 0.2401 -3.45%
2018-08-06 0 0.290 0.290 0.295 0.280 0.295 22,000 6,470 0.2941 0.244 0.244 0.248 0.236 0.248 26,151 0.2474 -1.69%
2018-08-03 0 0.295 0.295 0.320 0.275 0.320 56,000 17,640 0.3150 0.248 0.248 0.269 0.231 0.269 66,566 0.2650 0.00%
2018-08-02 0 0.295 0.295 0.310 0.290 0.330 40,000 13,115 0.3279 0.248 0.248 0.261 0.244 0.278 47,547 0.2758 -3.28%
2018-08-01 0 0.305 0.305 0.320 0.300 0.330 97,000 30,560 0.3151 0.257 0.257 0.269 0.252 0.278 115,302 0.2650 3.39%
2018-07-31 0 0.295 0.295 0.330 0.295 0.300 20,000 5,930 0.2965 0.248 0.248 0.278 0.248 0.252 23,774 0.2494 0.00%
2018-07-30 0 0.295 0.295 0.330 0.295 0.295 8,000 2,360 0.2950 0.248 0.248 0.278 0.248 0.248 9,509 0.2482 -7.81%
2018-07-27 0 0.320 0.305 0.320 - - 0 0 - 0.269 0.257 0.269 - - 0 - 0.00%
2018-07-26 0 0.320 0.295 0.320 0.325 0.325 70,000 22,750 0.3250 0.269 0.248 0.269 0.273 0.273 83,208 0.2734 6.67%
2018-07-25 0 0.300 0.295 0.330 - - 0 0 - 0.252 0.248 0.278 - - 0 - 0.00%
2018-07-24 0 0.300 0.300 0.365 - - 0 0 - 0.252 0.252 0.307 - - 0 - 0.00%
2018-07-23 0 0.300 0.300 0.330 0.300 0.300 7,000 2,100 0.3000 0.252 0.252 0.278 0.252 0.252 8,321 0.2524 -3.23%
2018-07-20 0 0.310 0.295 0.350 - - 0 0 - 0.261 0.248 0.294 - - 0 - 0.00%
2018-07-19 0 0.310 0.310 0.350 0.310 0.310 21,000 6,510 0.3100 0.261 0.261 0.294 0.261 0.261 24,962 0.2608 0.00%
2018-07-18 0 0.310 0.305 0.350 - - 0 0 - 0.261 0.257 0.294 - - 0 - 0.00%
2018-07-17 0 0.310 0.310 0.340 0.305 0.310 39,000 11,985 0.3073 0.261 0.261 0.286 0.257 0.261 46,358 0.2585 3.33%
2018-07-16 0 0.300 0.300 0.360 0.300 0.300 59,000 17,700 0.3000 0.252 0.252 0.303 0.252 0.252 70,132 0.2524 -1.64%
2018-07-13 0 0.305 0.300 0.305 - - 0 0 - 0.257 0.252 0.257 - - 0 - 0.00%
2018-07-12 0 0.305 0.305 0.325 0.305 0.305 182,000 55,510 0.3050 0.257 0.257 0.273 0.257 0.257 216,340 0.2566 -1.61%
2018-07-11 0 0.310 0.305 0.325 0.310 0.315 102,000 31,875 0.3125 0.261 0.257 0.273 0.261 0.265 121,245 0.2629 -11.43%
2018-07-10 0 0.350 0.320 0.350 0.320 0.350 73,000 23,415 0.3208 0.294 0.269 0.294 0.269 0.294 86,774 0.2698 9.38%
2018-07-09 0 0.320 0.305 0.320 - - 0 0 - 0.269 0.257 0.269 - - 0 - 0.00%
2018-07-06 0 0.320 0.320 0.355 0.320 0.325 61,000 19,540 0.3203 0.269 0.269 0.299 0.269 0.273 72,509 0.2695 -8.57%
2018-07-05 0 0.350 0.295 0.350 0.275 0.350 276,000 95,445 0.3458 0.294 0.248 0.294 0.231 0.294 328,075 0.2909 11.11%
2018-07-04 0 0.315 0.305 0.320 - - 0 0 - 0.265 0.257 0.269 - - 0 - 0.00%
2018-07-03 0 0.315 0.315 0.355 0.315 0.315 26,000 8,190 0.3150 0.265 0.265 0.299 0.265 0.265 30,906 0.2650 -1.56%
2018-06-29 0 0.320 0.315 0.320 0.320 0.320 50,000 16,000 0.3200 0.269 0.265 0.269 0.269 0.269 59,434 0.2692 0.00%
2018-06-28 0 0.320 0.320 0.340 0.320 0.355 22,000 7,105 0.3230 0.269 0.269 0.286 0.269 0.299 26,151 0.2717 -1.54%
2018-06-27 0 0.325 0.325 0.330 0.325 0.325 11,000 3,575 0.3250 0.273 0.273 0.278 0.273 0.273 13,075 0.2734 0.00%
2018-06-26 0 0.325 0.325 0.345 0.315 0.355 177,000 59,415 0.3357 0.273 0.273 0.290 0.265 0.299 210,396 0.2824 -8.45%
2018-06-25 0 0.355 0.325 0.355 - - 0 0 - 0.299 0.273 0.299 - - 0 - -1.39%
2018-06-22 0 0.360 0.320 0.360 - - 0 0 - 0.303 0.269 0.303 - - 0 - 0.00%
2018-06-21 0 0.360 0.320 0.360 0.325 0.360 20,000 6,535 0.3268 0.303 0.269 0.303 0.273 0.303 23,774 0.2749 7.46%
2018-06-20 0 0.335 0.335 0.350 0.315 0.335 220,000 71,940 0.3270 0.282 0.282 0.294 0.265 0.282 261,509 0.2751 1.52%
2018-06-19 0 0.330 0.325 0.360 0.325 0.360 42,000 13,685 0.3258 0.278 0.273 0.303 0.273 0.303 49,925 0.2741 -8.33%
2018-06-15 0 0.360 0.325 0.360 - - 0 0 - 0.303 0.273 0.303 - - 0 - -1.37%
2018-06-14 0 0.365 0.330 0.365 0.325 0.365 21,000 6,865 0.3269 0.307 0.278 0.307 0.273 0.307 24,962 0.2750 0.00%
2018-06-13 0 0.365 0.330 0.365 - - 0 0 - 0.307 0.278 0.307 - - 0 - -2.67%
2018-06-12 0 0.375 0.330 0.375 - - 0 0 - 0.315 0.278 0.315 - - 0 - 0.00%
2018-06-11 0 0.375 0.330 0.375 - - 0 0 - 0.315 0.278 0.315 - - 0 - 0.00%
2018-06-08 0 0.375 0.340 0.375 0.320 0.375 38,000 12,215 0.3214 0.315 0.286 0.315 0.269 0.315 45,170 0.2704 15.38%
2018-06-07 0 0.325 0.320 0.340 0.295 0.340 446,000 144,805 0.3247 0.273 0.269 0.286 0.248 0.286 530,151 0.2731 -4.41%
2018-06-06 0 0.340 0.340 0.360 0.340 0.340 27,000 9,180 0.3400 0.286 0.286 0.303 0.286 0.286 32,094 0.2860 -4.23%
2018-06-05 0 0.355 0.335 0.360 0.335 0.355 6,000 2,070 0.3450 0.299 0.282 0.303 0.282 0.299 7,132 0.2902 0.00%
2018-06-04 0 0.355 0.340 0.360 0.355 0.355 3,000 1,065 0.3550 0.299 0.286 0.303 0.299 0.299 3,566 0.2987 -1.39%
2018-06-01 0 0.360 0.360 0.375 0.355 0.355 36,000 12,780 0.3550 0.303 0.303 0.315 0.299 0.299 42,792 0.2987 1.41%
2018-05-31 0 0.355 0.355 0.375 0.330 0.375 215,000 73,130 0.3401 0.299 0.299 0.315 0.278 0.315 255,566 0.2861 2.90%
2018-05-30 0 0.345 0.330 0.350 0.345 0.345 30,000 10,350 0.3450 0.290 0.278 0.294 0.290 0.290 35,660 0.2902 -1.43%
2018-05-29 0 0.350 0.340 0.350 - - 0 0 - 0.294 0.286 0.294 - - 0 - 0.00%
2018-05-28 0 0.350 0.335 0.350 - - 0 0 - 0.294 0.282 0.294 - - 0 - -1.41%
2018-05-25 0 0.355 0.335 0.355 0.355 0.355 15,000 5,325 0.3550 0.299 0.282 0.299 0.299 0.299 17,830 0.2987 0.00%
2018-05-24 0 0.355 0.355 0.380 0.355 0.355 14,000 4,970 0.3550 0.299 0.299 0.320 0.299 0.299 16,642 0.2987 -1.39%
2018-05-23 0 0.360 0.360 0.380 0.355 0.355 1,000 355 0.3550 0.303 0.303 0.320 0.299 0.299 1,189 0.2987 0.00%
2018-05-21 0 0.360 0.355 0.360 0.365 0.365 1,000 365 0.3650 0.303 0.299 0.303 0.307 0.307 1,189 0.3071 -1.37%
2018-05-18 0 0.365 0.360 0.390 0.360 0.365 43,000 15,545 0.3615 0.307 0.303 0.328 0.303 0.307 51,113 0.3041 -2.67%
2018-05-17 0 0.375 0.370 0.390 0.375 0.375 6,000 2,250 0.3750 0.315 0.311 0.328 0.315 0.315 7,132 0.3155 1.35%
2018-05-16 0 0.370 0.360 0.370 0.370 0.370 40,000 14,800 0.3700 0.311 0.303 0.311 0.311 0.311 47,547 0.3113 -5.13%
2018-05-15 0 0.390 0.380 0.390 0.375 0.390 30,000 11,595 0.3865 0.328 0.320 0.328 0.315 0.328 35,660 0.3252 4.00%
2018-05-14 0 0.375 0.375 0.390 0.370 0.370 13,000 4,810 0.3700 0.315 0.315 0.328 0.311 0.311 15,453 0.3113 1.35%
2018-05-11 0 0.370 0.355 0.370 - - 0 0 - 0.311 0.299 0.311 - - 0 - 0.00%
2018-05-10 0 0.370 0.370 0.390 0.365 0.370 7,000 2,580 0.3686 0.311 0.311 0.328 0.307 0.311 8,321 0.3101 -5.13%
2018-05-09 0 0.390 0.365 0.400 0.375 0.390 272,000 106,040 0.3899 0.328 0.307 0.337 0.315 0.328 323,321 0.3280 -2.50%
2018-05-08 0 0.400 0.385 0.400 0.375 0.400 1,353,000 531,075 0.3925 0.337 0.324 0.337 0.315 0.337 1,608,283 0.3302 2.56%
2018-05-07 0 0.390 0.375 0.400 0.390 0.390 50,000 19,500 0.3900 0.328 0.315 0.337 0.328 0.328 59,434 0.3281 0.00%
2018-05-04 0 0.390 0.390 0.400 0.390 0.390 191,000 74,490 0.3900 0.328 0.328 0.337 0.328 0.328 227,038 0.3281 1.30%
2018-05-03 0 0.385 0.385 0.410 0.385 0.390 53,000 20,655 0.3897 0.324 0.324 0.345 0.324 0.328 63,000 0.3279 -1.28%
2018-05-02 0 0.390 0.370 0.390 - - 0 0 - 0.328 0.311 0.328 - - 0 - 0.00%
2018-04-30 0 0.390 0.380 0.390 0.350 0.400 105,000 40,770 0.3883 0.328 0.320 0.328 0.294 0.337 124,811 0.3267 11.43%
2018-04-27 0 0.350 0.350 0.380 - - 0 0 - 0.294 0.294 0.320 - - 0 - 0.00%
2018-04-26 0 0.350 0.350 0.380 0.350 0.350 90,000 31,500 0.3500 0.294 0.294 0.320 0.294 0.294 106,981 0.2944 -1.41%
2018-04-25 0 0.355 0.355 0.375 0.350 0.350 10,000 3,500 0.3500 0.299 0.299 0.315 0.294 0.294 11,887 0.2944 -8.97%
2018-04-24 0 0.390 0.345 0.390 0.325 0.390 81,000 27,320 0.3373 0.328 0.290 0.328 0.273 0.328 96,283 0.2837 14.71%
2018-04-23 0 0.340 0.340 0.390 - - 0 0 - 0.286 0.286 0.328 - - 0 - 0.00%
2018-04-20 0 0.340 0.340 0.380 0.340 0.340 1,000 340 0.3400 0.286 0.286 0.320 0.286 0.286 1,189 0.2860 0.00%
2018-04-19 0 0.340 0.340 0.360 0.325 0.340 346,000 116,305 0.3361 0.286 0.286 0.303 0.273 0.286 411,283 0.2828 -2.86%
2018-04-18 0 0.350 0.325 0.350 0.325 0.350 62,000 20,180 0.3255 0.294 0.273 0.294 0.273 0.294 73,698 0.2738 0.00%
2018-04-17 0 0.350 0.325 0.350 0.325 0.350 75,000 25,880 0.3451 0.294 0.273 0.294 0.273 0.294 89,151 0.2903 2.94%
2018-04-16 0 0.340 0.340 0.360 0.340 0.350 8,000 2,765 0.3456 0.286 0.286 0.303 0.286 0.294 9,509 0.2908 -6.85%
2018-04-13 0 0.365 0.345 0.370 - - 0 0 - 0.307 0.290 0.311 - - 0 - 0.00%
2018-04-12 0 0.365 0.350 0.365 - - 0 0 - 0.307 0.294 0.307 - - 0 - 0.00%
2018-04-11 0 0.365 0.350 0.370 - - 0 0 - 0.307 0.294 0.311 - - 0 - 0.00%
2018-04-10 0 0.365 0.365 0.390 - - 0 0 - 0.307 0.307 0.328 - - 0 - 1.39%
2018-04-09 0 0.360 0.360 0.390 0.360 0.360 17,000 6,120 0.3600 0.303 0.303 0.328 0.303 0.303 20,208 0.3029 1.41%
2018-04-06 0 0.355 0.355 0.390 0.350 0.350 2,000 700 0.3500 0.299 0.299 0.328 0.294 0.294 2,377 0.2944 2.90%
2018-04-04 0 0.345 0.345 0.375 0.345 0.350 93,000 32,235 0.3466 0.290 0.290 0.315 0.290 0.294 110,547 0.2916 -6.76%
2018-04-03 0 0.370 0.355 0.385 - - 0 0 - 0.311 0.299 0.324 - - 0 - 0.00%
2018-03-29 0 0.370 0.370 0.385 0.370 0.375 47,000 17,575 0.3739 0.311 0.311 0.324 0.311 0.315 55,868 0.3146 0.00%
2018-03-28 0 0.370 0.370 0.390 0.370 0.370 224,000 82,880 0.3700 0.311 0.311 0.328 0.311 0.311 266,264 0.3113 1.37%
2018-03-27 0 0.365 0.365 0.390 0.360 0.360 216,000 77,760 0.3600 0.307 0.307 0.328 0.303 0.303 256,755 0.3029 1.39%
2018-03-26 0 0.360 0.360 0.380 0.360 0.360 58,000 20,880 0.3600 0.303 0.303 0.320 0.303 0.303 68,943 0.3029 1.41%
2018-03-23 0 0.355 0.355 0.365 0.355 0.380 78,000 28,000 0.3590 0.299 0.299 0.307 0.299 0.320 92,717 0.3020 -2.74%
2018-03-22 0 0.365 0.370 0.390 0.365 0.365 25,000 9,125 0.3650 0.307 0.311 0.328 0.307 0.307 29,717 0.3071 -1.35%
2018-03-21 0 0.370 0.370 0.390 0.365 0.365 19,000 6,935 0.3650 0.311 0.311 0.328 0.307 0.307 22,585 0.3071 -1.33%
2018-03-20 0 0.375 0.375 0.380 0.375 0.375 12,000 4,500 0.3750 0.315 0.315 0.320 0.315 0.315 14,264 0.3155 -1.32%
2018-03-19 0 0.380 0.370 0.390 0.370 0.380 31,000 11,690 0.3771 0.320 0.311 0.328 0.311 0.320 36,849 0.3172 0.00%
2018-03-16 0 0.380 0.380 0.390 0.380 0.395 37,000 14,395 0.3891 0.320 0.320 0.328 0.320 0.332 43,981 0.3273 -3.80%
2018-03-15 0 0.395 0.395 0.400 0.395 0.395 100,000 39,500 0.3950 0.332 0.332 0.337 0.332 0.332 118,868 0.3323 -2.47%
2018-03-14 0 0.405 0.405 0.410 0.390 0.410 937,000 372,280 0.3973 0.341 0.341 0.345 0.328 0.345 1,113,792 0.3342 3.85%
2018-03-13 0 0.390 0.385 0.390 0.390 0.390 20,000 7,800 0.3900 0.328 0.324 0.328 0.328 0.328 23,774 0.3281 1.30%
2018-03-12 0 0.385 0.385 0.395 0.385 0.395 96,000 37,660 0.3923 0.324 0.324 0.332 0.324 0.332 114,113 0.3300 -1.28%
2018-03-09 0 0.390 0.390 0.395 0.390 0.390 21,000 8,190 0.3900 0.328 0.328 0.332 0.328 0.328 24,962 0.3281 -1.27%
2018-03-08 0 0.395 0.390 0.405 0.390 0.395 906,000 354,340 0.3911 0.332 0.328 0.341 0.328 0.332 1,076,943 0.3290 5.33%
2018-03-07 0 0.375 0.375 0.390 0.375 0.375 2,000 750 0.3750 0.315 0.315 0.328 0.315 0.315 2,377 0.3155 -3.85%
2018-03-06 0 0.390 0.380 0.390 0.365 0.390 289,000 112,675 0.3899 0.328 0.320 0.328 0.307 0.328 343,528 0.3280 2.63%
2018-03-05 0 0.380 0.370 0.390 0.350 0.380 65,000 24,470 0.3765 0.320 0.311 0.328 0.294 0.320 77,264 0.3167 -1.30%
2018-03-02 0 0.385 0.365 0.390 - - 0 0 - 0.324 0.307 0.328 - - 0 - 0.00%
2018-03-01 0 0.385 0.380 0.390 0.385 0.385 3,000 1,155 0.3850 0.324 0.320 0.328 0.324 0.324 3,566 0.3239 0.00%
2018-02-28 0 0.385 0.385 0.390 0.385 0.385 117,000 45,045 0.3850 0.324 0.324 0.328 0.324 0.324 139,075 0.3239 1.32%
2018-02-27 0 0.380 0.380 0.385 0.380 0.380 1,000 380 0.3800 0.320 0.320 0.324 0.320 0.320 1,189 0.3197 0.00%
2018-02-26 0 0.380 0.380 0.390 0.380 0.380 26,000 9,880 0.3800 0.320 0.320 0.328 0.320 0.320 30,906 0.3197 -2.56%
2018-02-23 0 0.390 0.375 0.390 0.370 0.390 153,000 58,260 0.3808 0.328 0.315 0.328 0.311 0.328 181,868 0.3203 2.63%
2018-02-22 0 0.380 0.380 0.390 0.375 0.380 250,000 94,760 0.3790 0.320 0.320 0.328 0.315 0.320 297,170 0.3189 -2.56%
2018-02-21 0 0.390 0.375 0.390 0.390 0.390 110,000 42,900 0.3900 0.328 0.315 0.328 0.328 0.328 130,755 0.3281 0.00%
2018-02-20 0 0.390 0.370 0.420 - - 0 0 - 0.328 0.311 0.353 - - 0 - 0.00%
2018-02-15 0 0.390 0.390 0.410 0.390 0.390 21,000 8,190 0.3900 0.328 0.328 0.345 0.328 0.328 24,962 0.3281 0.00%
2018-02-14 0 0.390 0.390 0.405 0.390 0.390 27,000 10,530 0.3900 0.328 0.328 0.341 0.328 0.328 32,094 0.3281 0.00%
2018-02-13 0 0.390 0.390 0.420 0.390 0.400 122,000 48,780 0.3998 0.328 0.328 0.353 0.328 0.337 145,019 0.3364 -2.50%
2018-02-12 0 0.400 0.380 0.400 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2018-02-09 0 0.400 0.375 0.400 0.390 0.400 217,000 84,640 0.3900 0.337 0.315 0.337 0.328 0.337 257,943 0.3281 2.56%
2018-02-08 0 0.390 0.390 0.400 0.390 0.390 1,000 390 0.3900 0.328 0.328 0.337 0.328 0.328 1,189 0.3281 0.00%
2018-02-07 0 0.390 0.385 0.390 0.385 0.400 162,000 64,160 0.3960 0.328 0.324 0.328 0.324 0.337 192,566 0.3332 -2.50%
2018-02-06 0 0.400 0.385 0.400 0.385 0.400 287,000 112,495 0.3920 0.337 0.324 0.337 0.324 0.337 341,151 0.3298 -2.44%
2018-02-05 0 0.410 0.395 0.410 0.390 0.410 65,000 25,480 0.3920 0.345 0.332 0.345 0.328 0.345 77,264 0.3298 3.80%
2018-02-02 0 0.395 0.395 0.420 0.395 0.415 80,000 33,140 0.4143 0.332 0.332 0.353 0.332 0.349 95,094 0.3485 0.00%
2018-02-01 0 0.395 0.395 0.415 0.395 0.395 1,000 395 0.3950 0.332 0.332 0.349 0.332 0.332 1,189 0.3323 -1.25%
2018-01-31 0 0.400 0.390 0.405 0.395 0.400 50,000 19,950 0.3990 0.337 0.328 0.341 0.332 0.337 59,434 0.3357 1.27%
2018-01-30 0 0.395 0.390 0.395 0.395 0.395 10,000 3,950 0.3950 0.332 0.328 0.332 0.332 0.332 11,887 0.3323 -2.47%
2018-01-29 0 0.405 0.395 0.405 - - 16,000 6,480 0.4050 0.341 0.332 0.341 - - 19,019 0.3407 -1.22%
2018-01-26 0 0.410 0.400 0.410 - - 0 0 - 0.345 0.337 0.345 - - 0 - -1.20%
2018-01-25 0 0.415 0.400 0.420 - - 0 0 - 0.349 0.337 0.353 - - 0 - 0.00%
2018-01-24 0 0.415 0.400 0.415 0.395 0.420 127,000 51,820 0.4080 0.349 0.337 0.349 0.332 0.353 150,962 0.3433 -1.19%
2018-01-23 0 0.420 0.395 0.420 - - 0 0 - 0.353 0.332 0.353 - - 0 - 0.00%
2018-01-22 0 0.420 0.400 0.420 0.390 0.420 54,000 21,780 0.4033 0.353 0.337 0.353 0.328 0.353 64,189 0.3393 6.33%
2018-01-19 0 0.395 0.395 0.400 0.395 0.400 65,000 25,925 0.3988 0.332 0.332 0.337 0.332 0.337 77,264 0.3355 -3.66%
2018-01-18 0 0.410 0.410 0.420 0.380 0.410 42,000 16,855 0.4013 0.345 0.345 0.353 0.320 0.345 49,925 0.3376 1.23%
2018-01-17 0 0.405 0.390 0.405 0.405 0.405 8,000 3,240 0.4050 0.341 0.328 0.341 0.341 0.341 9,509 0.3407 0.00%
2018-01-16 0 0.405 0.405 0.420 0.405 0.405 12,000 4,860 0.4050 0.341 0.341 0.353 0.341 0.341 14,264 0.3407 -3.57%
2018-01-15 0 0.420 0.400 0.420 0.400 0.420 162,000 65,275 0.4029 0.353 0.337 0.353 0.337 0.353 192,566 0.3390 3.70%
2018-01-12 0 0.405 0.380 0.420 0.405 0.405 3,000 1,215 0.4050 0.341 0.320 0.353 0.341 0.341 3,566 0.3407 0.00%
2018-01-11 0 0.405 0.405 0.420 0.395 0.400 44,000 17,600 0.4000 0.341 0.341 0.353 0.332 0.337 52,302 0.3365 2.53%
2018-01-10 0 0.395 0.395 0.420 - - 4,000 1,580 0.3950 0.332 0.332 0.353 - - 4,755 0.3323 0.00%
2018-01-09 0 0.395 0.395 0.415 0.395 0.400 13,000 5,150 0.3962 0.332 0.332 0.349 0.332 0.337 15,453 0.3333 -1.25%
2018-01-08 0 0.400 0.400 0.420 0.400 0.400 104,000 41,600 0.4000 0.337 0.337 0.353 0.337 0.337 123,623 0.3365 0.00%
2018-01-05 0 0.400 0.400 0.420 0.400 0.420 4,000 1,620 0.4050 0.337 0.337 0.353 0.337 0.353 4,755 0.3407 1.27%
2018-01-04 0 0.395 0.395 0.400 0.395 0.400 35,000 13,915 0.3976 0.332 0.332 0.337 0.332 0.337 41,604 0.3345 -1.25%
2018-01-03 0 0.400 0.400 0.430 0.400 0.400 73,000 29,200 0.4000 0.337 0.337 0.362 0.337 0.337 86,774 0.3365 0.00%
2018-01-02 0 0.400 0.395 0.400 0.400 0.400 24,000 9,600 0.4000 0.337 0.332 0.337 0.337 0.337 28,528 0.3365 1.27%
2017-12-29 0 0.395 0.395 0.450 0.395 0.420 77,000 30,845 0.4006 0.332 0.332 0.379 0.332 0.353 91,528 0.3370 -1.25%
2017-12-28 0 0.400 0.400 0.420 0.395 0.400 97,000 38,320 0.3951 0.337 0.337 0.353 0.332 0.337 115,302 0.3323 0.00%
2017-12-27 0 0.400 0.400 0.420 0.395 0.400 22,000 8,715 0.3961 0.337 0.337 0.353 0.332 0.337 26,151 0.3333 0.00%
2017-12-22 0 0.400 0.400 0.415 0.400 0.415 387,000 159,300 0.4116 0.337 0.337 0.349 0.337 0.349 460,019 0.3463 0.00%
2017-12-21 0 0.400 0.400 0.435 0.390 0.390 82,000 31,980 0.3900 0.337 0.337 0.366 0.328 0.328 97,472 0.3281 0.00%
2017-12-20 0 0.400 0.400 0.425 0.400 0.400 1,000 400 0.4000 0.337 0.337 0.358 0.337 0.337 1,189 0.3365 -2.44%
2017-12-19 0 0.410 0.410 0.445 0.405 0.420 190,000 78,120 0.4112 0.345 0.345 0.374 0.341 0.353 225,849 0.3459 -2.38%
2017-12-18 0 0.420 0.410 0.420 0.400 0.420 256,000 104,225 0.4071 0.353 0.345 0.353 0.337 0.353 304,302 0.3425 1.20%
2017-12-15 0 0.415 0.405 0.415 - - 0 0 - 0.349 0.341 0.349 - - 0 - 0.00%
2017-12-14 0 0.415 0.415 0.420 0.410 0.410 63,000 26,000 0.4127 0.349 0.349 0.353 0.345 0.345 74,887 0.3472 1.22%
2017-12-13 0 0.410 0.400 0.410 0.410 0.420 89,000 36,500 0.4101 0.345 0.337 0.345 0.345 0.353 105,792 0.3450 0.00%
2017-12-12 0 0.410 0.405 0.410 0.410 0.410 380,000 155,800 0.4100 0.345 0.341 0.345 0.345 0.345 451,698 0.3449 -4.65%
2017-12-11 0 0.430 0.420 0.430 0.400 0.430 29,000 11,685 0.4029 0.362 0.353 0.362 0.337 0.362 34,472 0.3390 6.17%
2017-12-08 0 0.405 0.405 0.430 - - 0 0 - 0.341 0.341 0.362 - - 0 - 0.00%
2017-12-07 0 0.405 0.405 0.425 0.405 0.405 22,000 8,910 0.4050 0.341 0.341 0.358 0.341 0.341 26,151 0.3407 -5.81%
2017-12-06 0 0.430 0.415 0.430 0.415 0.430 161,000 67,580 0.4198 0.362 0.349 0.362 0.349 0.362 191,377 0.3531 0.00%
2017-12-05 0 0.430 0.410 0.450 - - 0 0 - 0.362 0.345 0.379 - - 0 - 0.00%
2017-12-04 0 0.430 0.410 0.455 - - 0 0 - 0.362 0.345 0.383 - - 0 - 0.00%
2017-12-01 0 0.430 0.420 0.430 0.425 0.430 70,000 29,975 0.4282 0.362 0.353 0.362 0.358 0.362 83,208 0.3602 0.00%
2017-11-30 0 0.430 0.420 0.450 0.420 0.430 15,000 6,400 0.4267 0.362 0.353 0.379 0.353 0.362 17,830 0.3589 0.00%
2017-11-29 0 0.430 0.430 0.445 0.430 0.430 47,000 20,210 0.4300 0.362 0.362 0.374 0.362 0.362 55,868 0.3617 0.00%
2017-11-28 0 0.430 0.415 0.445 0.430 0.430 150,000 64,500 0.4300 0.362 0.349 0.374 0.362 0.362 178,302 0.3617 0.00%
2017-11-27 0 0.430 0.410 0.430 - - 0 0 - 0.362 0.345 0.362 - - 0 - 0.00%
2017-11-24 0 0.430 0.410 0.430 0.410 0.430 173,000 71,590 0.4138 0.362 0.345 0.362 0.345 0.362 205,642 0.3481 3.61%
2017-11-23 0 0.415 0.415 0.440 0.415 0.460 1,322,000 571,665 0.4324 0.349 0.349 0.370 0.349 0.387 1,571,434 0.3638 -2.35%
2017-11-22 0 0.425 0.415 0.425 0.415 0.425 69,000 28,745 0.4166 0.358 0.349 0.358 0.349 0.358 82,019 0.3505 -1.16%
2017-11-21 0 0.430 0.425 0.430 0.420 0.430 222,000 94,175 0.4242 0.362 0.358 0.362 0.353 0.362 263,887 0.3569 0.00%
2017-11-20 0 0.430 0.430 0.440 0.415 0.500 441,000 193,895 0.4397 0.362 0.362 0.370 0.349 0.421 524,208 0.3699 3.61%
2017-11-17 0 0.415 0.400 0.415 0.400 0.435 288,000 117,185 0.4069 0.349 0.337 0.349 0.337 0.366 342,340 0.3423 0.00%
2017-11-16 0 0.415 0.405 0.415 0.400 0.415 601,000 245,280 0.4081 0.349 0.341 0.349 0.337 0.349 714,396 0.3433 -1.19%
2017-11-15 0 0.420 0.415 0.420 0.415 0.420 16,000 6,675 0.4172 0.353 0.349 0.353 0.349 0.353 19,019 0.3510 -2.33%
2017-11-14 0 0.430 0.425 0.430 0.420 0.435 608,000 258,295 0.4248 0.362 0.358 0.362 0.353 0.366 722,717 0.3574 -2.27%
2017-11-13 0 0.440 0.435 0.440 0.435 0.440 50,000 21,950 0.4390 0.370 0.366 0.370 0.366 0.370 59,434 0.3693 -1.12%
2017-11-10 0 0.445 0.440 0.445 0.435 0.480 84,000 37,815 0.4502 0.374 0.370 0.374 0.366 0.404 99,849 0.3787 -1.11%
2017-11-09 0 0.450 0.450 0.460 0.445 0.450 115,000 51,730 0.4498 0.379 0.379 0.387 0.374 0.379 136,698 0.3784 0.00%
2017-11-08 0 0.450 0.445 0.450 0.430 0.450 236,000 103,990 0.4406 0.379 0.374 0.379 0.362 0.379 280,528 0.3707 -2.17%
2017-11-07 0 0.460 0.440 0.460 0.435 0.465 103,000 46,015 0.4467 0.387 0.370 0.387 0.366 0.391 122,434 0.3758 2.22%
2017-11-06 0 0.450 0.435 0.450 0.455 0.455 3,000 1,365 0.4550 0.379 0.366 0.379 0.383 0.383 3,566 0.3828 -2.17%
2017-11-03 0 0.460 0.460 0.485 0.455 0.495 179,000 82,080 0.4585 0.387 0.387 0.408 0.383 0.416 212,774 0.3858 -2.13%
2017-11-02 0 0.470 0.460 0.470 - - 0 0 - 0.395 0.387 0.395 - - 0 - -1.05%
2017-11-01 0 0.475 0.460 0.475 0.455 0.475 57,000 26,005 0.4562 0.400 0.387 0.400 0.383 0.400 67,755 0.3838 -1.04%
2017-10-31 0 0.480 0.465 0.480 0.470 0.510 8,000 3,910 0.4888 0.404 0.391 0.404 0.395 0.429 9,509 0.4112 0.00%
2017-10-30 0 0.480 0.475 0.480 0.460 0.490 216,000 101,050 0.4678 0.404 0.400 0.404 0.387 0.412 256,755 0.3936 -4.00%
2017-10-27 0 0.500 0.445 0.500 0.440 0.500 29,000 13,215 0.4557 0.421 0.374 0.421 0.370 0.421 34,472 0.3834 11.11%
2017-10-26 0 0.450 0.450 0.470 0.445 0.470 25,000 11,205 0.4482 0.379 0.379 0.395 0.374 0.395 29,717 0.3771 -2.17%
2017-10-25 0 0.460 0.460 0.485 0.460 0.470 51,000 23,520 0.4612 0.387 0.387 0.408 0.387 0.395 60,623 0.3880 -6.12%
2017-10-24 0 0.490 0.470 0.490 0.470 0.490 12,000 5,660 0.4717 0.412 0.395 0.412 0.395 0.412 14,264 0.3968 -2.00%
2017-10-23 0 0.500 0.470 0.500 0.470 0.500 173,000 82,350 0.4760 0.421 0.395 0.421 0.395 0.421 205,642 0.4005 0.00%
2017-10-20 0 0.500 0.470 0.500 0.465 0.500 70,000 32,695 0.4671 0.421 0.395 0.421 0.391 0.421 83,208 0.3929 -1.96%
2017-10-19 0 0.510 0.475 0.510 0.475 0.550 479,000 238,245 0.4974 0.429 0.400 0.429 0.400 0.463 569,377 0.4184 3.03%
2017-10-18 0 0.495 0.465 0.495 0.435 0.550 147,000 68,800 0.4680 0.416 0.391 0.416 0.366 0.463 174,736 0.3937 11.24%
2017-10-17 0 0.445 0.435 0.475 0.445 0.445 11,000 4,895 0.4450 0.374 0.366 0.400 0.374 0.374 13,075 0.3744 0.00%
2017-10-16 0 0.445 0.445 0.450 0.435 0.450 922,000 410,485 0.4452 0.374 0.374 0.379 0.366 0.379 1,095,962 0.3745 -1.11%
2017-10-13 0 0.450 0.445 0.470 0.445 0.450 6,000 2,685 0.4475 0.379 0.374 0.395 0.374 0.379 7,132 0.3765 0.00%
2017-10-12 0 0.450 0.450 0.465 0.445 0.500 95,000 43,160 0.4543 0.379 0.379 0.391 0.374 0.421 112,925 0.3822 -2.17%
2017-10-11 0 0.460 0.450 0.460 0.445 0.460 326,000 147,485 0.4524 0.387 0.379 0.387 0.374 0.387 387,509 0.3806 -4.17%
2017-10-10 0 0.480 0.445 0.485 0.480 0.480 30,000 14,400 0.4800 0.404 0.374 0.408 0.404 0.404 35,660 0.4038 5.49%
2017-10-09 0 0.455 0.455 0.470 0.430 0.455 299,000 133,490 0.4465 0.383 0.383 0.395 0.362 0.383 355,415 0.3756 1.11%
2017-10-06 0 0.450 0.450 0.480 0.445 0.450 7,000 3,135 0.4479 0.379 0.379 0.404 0.374 0.379 8,321 0.3768 -6.25%
2017-10-04 0 0.480 0.465 0.480 0.430 0.480 140,000 64,420 0.4601 0.404 0.391 0.404 0.362 0.404 166,415 0.3871 -2.04%
2017-10-03 0 0.490 0.450 0.490 - - 0 0 - 0.412 0.379 0.412 - - 0 - -1.01%
2017-09-29 0 0.495 0.440 0.495 0.430 0.500 96,000 41,770 0.4351 0.416 0.370 0.416 0.362 0.421 114,113 0.3660 8.79%
2017-09-28 0 0.455 0.455 0.470 0.455 0.455 9,000 4,095 0.4550 0.383 0.383 0.395 0.383 0.383 10,698 0.3828 0.00%
2017-09-27 0 0.455 0.455 0.460 0.425 0.500 209,000 95,190 0.4555 0.383 0.383 0.387 0.358 0.421 248,434 0.3832 -1.09%
2017-09-26 0 0.460 0.460 0.500 0.460 0.460 24,000 11,040 0.4600 0.387 0.387 0.421 0.387 0.387 28,528 0.3870 0.00%
2017-09-25 0 0.460 0.460 0.500 0.460 0.460 28,000 12,880 0.4600 0.387 0.387 0.421 0.387 0.387 33,283 0.3870 -1.08%
2017-09-22 0 0.465 0.460 0.500 0.455 0.465 35,000 16,055 0.4587 0.391 0.387 0.421 0.383 0.391 41,604 0.3859 0.00%
2017-09-21 0 0.465 0.465 0.500 0.465 0.475 43,000 20,185 0.4694 0.391 0.391 0.421 0.391 0.400 51,113 0.3949 -2.11%
2017-09-20 0 0.475 0.475 0.485 0.460 0.480 186,000 88,295 0.4747 0.400 0.400 0.408 0.387 0.404 221,094 0.3994 0.00%
2017-09-19 0 0.475 0.470 0.475 0.455 0.480 187,000 89,330 0.4777 0.400 0.395 0.400 0.383 0.404 222,283 0.4019 -4.04%
2017-09-18 0 0.495 0.455 0.495 - - 0 0 - 0.416 0.383 0.416 - - 0 - 0.00%
2017-09-15 0 0.495 0.490 0.495 0.480 0.500 43,000 20,710 0.4816 0.416 0.412 0.416 0.404 0.421 51,113 0.4052 2.06%
2017-09-14 0 0.485 0.485 0.495 0.480 0.485 21,000 10,090 0.4805 0.408 0.408 0.416 0.404 0.408 24,962 0.4042 -1.02%
2017-09-13 0 0.490 0.490 0.495 0.470 0.500 443,000 216,680 0.4891 0.412 0.412 0.416 0.395 0.421 526,585 0.4115 11.36%
2017-09-12 0 0.440 0.425 0.450 0.430 0.440 385,000 166,260 0.4318 0.370 0.358 0.379 0.362 0.370 457,642 0.3633 -6.38%
2017-09-11 0 0.470 0.470 0.495 0.440 0.450 30,000 13,415 0.4472 0.395 0.395 0.416 0.370 0.379 35,660 0.3762 0.00%
2017-09-08 0 0.470 0.465 0.470 0.465 0.470 15,000 6,980 0.4653 0.395 0.391 0.395 0.391 0.395 17,830 0.3915 1.08%
2017-09-07 0 0.465 0.465 0.470 0.450 0.500 205,000 101,475 0.4950 0.391 0.391 0.395 0.379 0.421 243,679 0.4164 1.09%
2017-09-06 0 0.460 0.460 0.485 0.435 0.440 7,000 3,075 0.4393 0.387 0.387 0.408 0.366 0.370 8,321 0.3696 0.00%
2017-09-05 0 0.460 0.460 0.485 0.445 0.530 679,000 333,995 0.4919 0.387 0.387 0.408 0.374 0.446 807,113 0.4138 -1.08%
2017-09-04 0 0.465 0.475 0.480 0.420 0.490 1,180,000 558,070 0.4729 0.391 0.400 0.404 0.353 0.412 1,402,642 0.3979 10.71%
2017-09-01 0 0.420 0.410 0.430 0.375 0.435 597,000 245,555 0.4113 0.353 0.345 0.362 0.315 0.366 709,642 0.3460 7.69%
2017-08-31 0 0.390 0.380 0.400 0.375 0.390 46,000 17,925 0.3897 0.328 0.320 0.337 0.315 0.328 54,679 0.3278 0.00%
2017-08-30 0 0.390 0.385 0.390 0.385 0.400 20,000 7,825 0.3913 0.328 0.324 0.328 0.324 0.337 23,774 0.3291 -3.70%
2017-08-29 0 0.405 0.405 0.410 0.385 0.385 6,000 2,310 0.3850 0.341 0.341 0.345 0.324 0.324 7,132 0.3239 3.85%
2017-08-28 0 0.390 0.390 0.405 0.390 0.405 112,000 43,980 0.3927 0.328 0.328 0.341 0.328 0.341 133,132 0.3303 -3.70%
2017-08-25 0 0.405 0.405 0.410 0.390 0.410 154,000 61,130 0.3969 0.341 0.341 0.345 0.328 0.345 183,057 0.3339 -1.22%
2017-08-24 0 0.410 0.400 0.440 0.410 0.410 93,000 38,130 0.4100 0.345 0.337 0.370 0.345 0.345 110,547 0.3449 0.00%
2017-08-22 0 0.410 0.410 0.430 0.410 0.430 240,000 102,180 0.4258 0.345 0.345 0.362 0.345 0.362 285,283 0.3582 -4.65%
2017-08-21 0 0.430 0.410 0.430 - - 0 0 - 0.362 0.345 0.362 - - 0 - 0.00%
2017-08-18 0 0.430 0.410 0.430 - - 0 0 - 0.362 0.345 0.362 - - 0 - 0.00%
2017-08-17 0 0.430 0.410 0.430 - - 0 0 - 0.362 0.345 0.362 - - 0 - 0.00%
2017-08-16 0 0.430 0.410 0.435 0.430 0.430 219,000 94,170 0.4300 0.362 0.345 0.366 0.362 0.362 260,321 0.3617 0.00%
2017-08-15 0 0.430 0.400 0.430 0.420 0.430 247,000 104,210 0.4219 0.362 0.337 0.362 0.353 0.362 293,604 0.3549 4.88%
2017-08-14 0 0.410 0.410 0.420 0.405 0.430 378,000 153,375 0.4058 0.345 0.345 0.353 0.341 0.362 449,321 0.3413 -3.53%
2017-08-11 0 0.425 0.415 0.425 0.415 0.450 941,000 397,965 0.4229 0.358 0.349 0.358 0.349 0.379 1,118,547 0.3558 -6.59%
2017-08-10 0 0.455 0.430 0.455 - - 0 0 - 0.383 0.362 0.383 - - 0 - 0.00%
2017-08-09 0 0.455 0.455 0.460 0.430 0.440 171,000 74,685 0.4368 0.383 0.383 0.387 0.362 0.370 203,264 0.3674 0.00%
2017-08-08 0 0.455 0.455 0.465 0.440 0.460 16,000 7,300 0.4563 0.383 0.383 0.391 0.370 0.387 19,019 0.3838 -2.15%
2017-08-07 0 0.465 0.445 0.465 - - 0 0 - 0.391 0.374 0.391 - - 0 - 0.00%
2017-08-04 0 0.465 0.445 0.475 0.465 0.465 61,000 28,365 0.4650 0.391 0.374 0.400 0.391 0.391 72,509 0.3912 1.09%
2017-08-03 0 0.460 0.450 0.460 0.430 0.460 420,000 186,870 0.4449 0.387 0.379 0.387 0.362 0.387 499,245 0.3743 4.55%
2017-08-02 0 0.440 0.440 0.465 0.435 0.440 357,000 156,880 0.4394 0.370 0.370 0.391 0.366 0.370 424,358 0.3697 -1.12%
2017-08-01 0 0.445 0.420 0.445 - - 0 0 - 0.374 0.353 0.374 - - 0 - 0.00%
2017-07-31 0 0.445 0.435 0.445 0.435 0.455 264,000 116,430 0.4410 0.374 0.366 0.374 0.366 0.383 313,811 0.3710 -2.20%
2017-07-28 0 0.455 0.455 0.460 0.440 0.465 1,222,000 549,500 0.4497 0.383 0.383 0.387 0.370 0.391 1,452,566 0.3783 -5.21%
2017-07-27 0 0.480 0.470 0.480 0.450 0.500 988,000 461,475 0.4671 0.404 0.395 0.404 0.379 0.421 1,174,415 0.3929 -4.00%
2017-07-26 0 0.500 0.480 0.500 - - 0 0 - 0.421 0.404 0.421 - - 0 - -1.96%
2017-07-25 0 0.510 0.495 0.510 0.495 0.510 63,000 31,635 0.5021 0.429 0.416 0.429 0.416 0.429 74,887 0.4224 3.03%
2017-07-24 0 0.495 0.495 0.510 0.480 0.520 228,000 111,415 0.4887 0.416 0.416 0.429 0.404 0.437 271,019 0.4111 -4.81%
2017-07-21 0 0.520 0.500 0.520 0.510 0.520 195,000 99,740 0.5115 0.437 0.421 0.437 0.429 0.437 231,792 0.4303 0.00%
2017-07-20 0 0.520 0.500 0.520 0.500 0.530 1,418,000 723,040 0.5099 0.437 0.421 0.437 0.421 0.446 1,685,547 0.4290 -5.45%
2017-07-19 0 0.550 0.530 0.550 0.550 0.550 228,000 125,400 0.5500 0.463 0.446 0.463 0.463 0.463 271,019 0.4627 0.00%
2017-07-18 0 0.550 0.540 0.560 0.510 0.580 121,000 64,260 0.5311 0.463 0.454 0.471 0.429 0.488 143,830 0.4468 -3.51%
2017-07-17 0 0.570 0.560 0.570 0.560 0.570 77,000 43,490 0.5648 0.480 0.471 0.480 0.471 0.480 91,528 0.4752 -1.72%
2017-07-14 0 0.580 0.560 0.580 - - 0 0 - 0.488 0.471 0.488 - - 0 - -1.69%
2017-07-13 0 0.590 0.590 0.600 0.560 0.580 53,000 30,680 0.5789 0.496 0.496 0.505 0.471 0.488 63,000 0.4870 0.00%
2017-07-12 0 0.590 0.590 0.600 0.560 0.560 14,000 7,840 0.5600 0.496 0.496 0.505 0.471 0.471 16,642 0.4711 3.51%
2017-07-11 0 0.570 0.570 0.580 0.560 0.570 58,000 32,910 0.5674 0.480 0.480 0.488 0.471 0.480 68,943 0.4773 -3.39%
2017-07-10 0 0.590 0.590 0.610 0.560 0.580 154,000 88,300 0.5734 0.496 0.496 0.513 0.471 0.488 183,057 0.4824 -3.28%
2017-07-07 0 0.610 0.570 0.610 - - 11,000 6,320 0.5745 0.513 0.480 0.513 - - 13,075 0.4833 -1.61%
2017-07-06 0 0.620 0.600 0.620 0.580 0.620 41,000 24,300 0.5927 0.522 0.505 0.522 0.488 0.522 48,736 0.4986 6.90%
2017-07-05 0 0.580 0.560 0.580 0.560 0.610 219,000 124,940 0.5705 0.488 0.471 0.488 0.471 0.513 260,321 0.4799 -6.45%
2017-07-04 0 0.620 0.590 0.630 0.600 0.620 3,000 1,820 0.6067 0.522 0.496 0.530 0.505 0.522 3,566 0.5104 3.33%
2017-07-03 0 0.600 0.600 0.630 0.600 0.630 22,000 13,460 0.6118 0.505 0.505 0.530 0.505 0.530 26,151 0.5147 -4.76%
2017-06-30 0 0.630 0.630 0.640 0.600 0.600 4,000 2,440 0.6100 0.530 0.530 0.538 0.505 0.505 4,755 0.5132 -1.56%
2017-06-29 0 0.640 0.640 0.650 0.600 0.600 4,000 2,400 0.6000 0.538 0.538 0.547 0.505 0.505 4,755 0.5048 -4.48%
2017-06-28 0 0.670 0.660 0.670 0.610 0.670 40,000 25,220 0.6305 0.564 0.555 0.564 0.513 0.564 47,547 0.5304 4.69%
2017-06-27 0 0.640 0.640 0.650 0.600 0.660 123,000 79,820 0.6489 0.538 0.538 0.547 0.505 0.555 146,208 0.5459 -3.03%
2017-06-26 0 0.660 0.660 0.680 0.650 0.690 350,000 232,600 0.6646 0.555 0.555 0.572 0.547 0.580 416,038 0.5591 6.45%
2017-06-23 0 0.620 0.560 0.650 0.600 0.620 4,000 2,420 0.6050 0.522 0.471 0.547 0.505 0.522 4,755 0.5090 3.33%
2017-06-22 0 0.600 0.600 0.650 0.570 0.600 320,000 185,070 0.5783 0.505 0.505 0.547 0.480 0.505 380,377 0.4865 5.26%
2017-06-21 0 0.570 0.570 0.600 0.570 0.580 19,000 10,840 0.5705 0.480 0.480 0.505 0.480 0.488 22,585 0.4800 -5.00%
2017-06-20 0 0.600 0.580 0.650 - - 0 0 - 0.505 0.488 0.547 - - 0 - 0.00%
2017-06-19 0 0.600 0.600 0.630 0.600 0.610 72,000 43,400 0.6028 0.505 0.505 0.530 0.505 0.513 85,585 0.5071 -4.76%
2017-06-16 0 0.630 0.600 0.630 - - 0 0 - 0.530 0.505 0.530 - - 0 - 0.00%
2017-06-15 0 0.630 0.600 0.630 0.600 0.630 5,000 3,090 0.6180 0.530 0.505 0.530 0.505 0.530 5,943 0.5199 0.00%
2017-06-14 0 0.630 0.610 0.630 - - 0 0 - 0.530 0.513 0.530 - - 0 - -3.08%
2017-06-13 0 0.650 0.630 0.660 0.630 0.650 37,000 23,910 0.6462 0.547 0.530 0.555 0.530 0.547 43,981 0.5436 -4.41%
2017-06-12 0 0.680 0.680 0.690 0.610 0.690 37,000 24,970 0.6749 0.572 0.572 0.580 0.513 0.580 43,981 0.5677 1.49%
2017-06-09 0 0.670 0.670 0.680 0.630 0.700 251,000 161,790 0.6446 0.564 0.564 0.572 0.530 0.589 298,358 0.5423 1.52%
2017-06-08 0 0.660 0.650 0.660 0.650 0.690 35,000 23,680 0.6766 0.555 0.547 0.555 0.547 0.580 41,604 0.5692 3.13%
2017-06-07 0 0.640 0.640 0.650 0.640 0.660 31,000 19,880 0.6413 0.538 0.538 0.547 0.538 0.555 36,849 0.5395 -5.88%
2017-06-06 0 0.680 0.680 0.690 0.630 0.680 106,000 70,950 0.6693 0.572 0.572 0.580 0.530 0.572 126,000 0.5631 0.00%
2017-06-05 0 0.680 0.620 0.680 0.680 0.680 1,000 680 0.6800 0.572 0.522 0.572 0.572 0.572 1,189 0.5721 0.00%
2017-06-02 0 0.680 0.670 0.680 0.650 0.690 393,000 264,220 0.6723 0.572 0.564 0.572 0.547 0.580 467,151 0.5656 -1.45%
2017-06-01 0 0.690 0.670 0.690 0.590 0.700 1,359,000 866,660 0.6377 0.580 0.564 0.580 0.496 0.589 1,615,415 0.5365 16.95%
2017-05-31 0 0.590 0.590 0.610 0.590 0.600 452,000 267,890 0.5927 0.496 0.496 0.513 0.496 0.505 537,283 0.4986 -1.67%
2017-05-29 0 0.600 0.600 0.610 0.590 0.600 200,000 118,200 0.5910 0.505 0.505 0.513 0.496 0.505 237,736 0.4972 5.26%
2017-05-26 0 0.590 0.610 0.620 0.570 0.620 592,000 356,660 0.6025 0.480 0.496 0.504 0.463 0.504 728,389 0.4897 -3.28%
2017-05-25 0 0.610 0.590 0.610 0.570 0.620 628,000 364,600 0.5806 0.496 0.480 0.496 0.463 0.504 772,683 0.4719 7.02%
2017-05-24 0 0.570 0.560 0.570 0.560 0.570 113,000 63,310 0.5603 0.463 0.455 0.463 0.455 0.463 139,034 0.4554 1.79%
2017-05-23 0 0.560 0.560 0.580 0.550 0.570 452,000 250,010 0.5531 0.455 0.455 0.471 0.447 0.463 556,135 0.4495 -3.45%
2017-05-22 0 0.580 0.580 0.590 0.570 0.610 3,348,000 1,915,830 0.5722 0.471 0.471 0.480 0.463 0.496 4,119,337 0.4651 -4.92%
2017-05-19 0 0.610 0.610 0.620 0.600 0.630 488,000 298,070 0.6108 0.496 0.496 0.504 0.488 0.512 600,429 0.4964 -1.61%
2017-05-18 0 0.620 0.620 0.640 0.610 0.640 426,000 268,830 0.6311 0.504 0.504 0.520 0.496 0.520 524,145 0.5129 -6.06%
2017-05-17 0 0.660 0.640 0.660 0.640 0.660 89,000 57,610 0.6473 0.536 0.520 0.536 0.520 0.536 109,504 0.5261 1.54%
2017-05-16 0 0.650 0.630 0.650 0.600 0.650 579,000 354,790 0.6128 0.528 0.512 0.528 0.488 0.528 712,394 0.4980 6.56%
2017-05-15 0 0.610 0.610 0.620 0.600 0.640 536,000 327,150 0.6104 0.496 0.496 0.504 0.488 0.520 659,488 0.4961 -4.69%
2017-05-12 0 0.640 0.630 0.640 0.630 0.640 48,000 30,290 0.6310 0.520 0.512 0.520 0.512 0.520 59,059 0.5129 0.00%
2017-05-11 0 0.640 0.620 0.640 0.620 0.640 178,000 113,760 0.6391 0.520 0.504 0.520 0.504 0.520 219,009 0.5194 0.00%
2017-05-10 0 0.640 0.640 0.650 0.610 0.670 161,000 101,700 0.6317 0.520 0.520 0.528 0.496 0.545 198,092 0.5134 0.00%
2017-05-09 0 0.640 0.640 0.660 0.640 0.640 423,000 270,720 0.6400 0.520 0.520 0.536 0.520 0.520 520,454 0.5202 -1.54%
2017-05-08 0 0.650 0.630 0.650 0.570 0.650 875,000 548,140 0.6264 0.528 0.512 0.528 0.463 0.528 1,076,589 0.5091 0.00%
2017-05-05 0 0.650 0.640 0.650 0.650 0.660 370,000 242,260 0.6548 0.528 0.520 0.528 0.528 0.536 455,243 0.5322 -1.52%
2017-05-04 0 0.660 0.660 0.680 0.660 0.670 112,000 73,970 0.6604 0.536 0.536 0.553 0.536 0.545 137,803 0.5368 0.00%
2017-05-02 0 0.660 0.660 0.680 0.650 0.660 321,000 211,810 0.6598 0.536 0.536 0.553 0.528 0.536 394,954 0.5363 -1.49%
2017-04-28 0 0.670 0.660 0.670 0.650 0.670 489,000 320,610 0.6556 0.545 0.536 0.545 0.528 0.545 601,659 0.5329 1.52%
2017-04-27 0 0.660 0.650 0.660 0.640 0.660 8,000 5,140 0.6425 0.536 0.528 0.536 0.520 0.536 9,843 0.5222 3.13%
2017-04-26 0 0.640 0.630 0.640 0.640 0.650 236,000 151,470 0.6418 0.520 0.512 0.520 0.520 0.528 290,371 0.5216 -4.48%
2017-04-25 0 0.670 0.660 0.670 0.650 0.670 74,000 48,200 0.6514 0.545 0.536 0.545 0.528 0.545 91,049 0.5294 3.08%
2017-04-24 0 0.650 0.650 0.670 0.650 0.650 13,000 8,450 0.6500 0.528 0.528 0.545 0.528 0.528 15,995 0.5283 0.00%
2017-04-21 0 0.650 0.650 0.670 0.640 0.670 280,000 182,320 0.6511 0.528 0.528 0.545 0.520 0.545 344,508 0.5292 -2.99%
2017-04-20 0 0.670 0.650 0.670 0.650 0.670 146,000 95,480 0.6540 0.545 0.528 0.545 0.528 0.545 179,637 0.5315 0.00%
2017-04-19 0 0.670 0.670 0.680 0.650 0.670 830,000 549,450 0.6620 0.545 0.545 0.553 0.528 0.545 1,021,221 0.5380 -2.90%
2017-04-18 0 0.690 0.690 0.700 0.690 0.710 542,000 375,160 0.6922 0.561 0.561 0.569 0.561 0.577 666,870 0.5626 0.00%
2017-04-13 0 0.690 0.680 0.690 0.690 0.720 735,000 516,800 0.7031 0.561 0.553 0.561 0.561 0.585 904,335 0.5715 -2.82%
2017-04-12 0 0.710 0.710 0.720 0.700 0.710 20,000 14,160 0.7080 0.577 0.577 0.585 0.569 0.577 24,608 0.5754 0.00%
2017-04-11 0 0.710 0.710 0.740 0.700 0.710 293,000 207,730 0.7090 0.577 0.577 0.601 0.569 0.577 360,503 0.5762 0.00%
2017-04-10 0 0.710 0.700 0.730 0.700 0.730 305,000 217,530 0.7132 0.577 0.569 0.593 0.569 0.593 375,268 0.5797 -2.74%
2017-04-07 0 0.730 0.720 0.740 0.720 0.730 209,000 151,220 0.7235 0.593 0.585 0.601 0.585 0.593 257,151 0.5881 0.00%
2017-04-06 0 0.730 0.730 0.740 0.720 0.760 240,000 177,460 0.7394 0.593 0.593 0.601 0.585 0.618 295,293 0.6010 -1.35%
2017-04-05 0 0.740 0.730 0.760 0.720 0.750 22,000 16,250 0.7386 0.601 0.593 0.618 0.585 0.610 27,069 0.6003 -1.33%
2017-04-03 0 0.750 0.740 0.750 0.750 0.750 31,000 23,250 0.7500 0.610 0.601 0.610 0.610 0.610 38,142 0.6096 0.00%
2017-03-31 0 0.750 0.740 0.750 0.740 0.750 156,000 116,080 0.7441 0.610 0.601 0.610 0.601 0.610 191,940 0.6048 0.00%
2017-03-30 0 0.750 0.750 0.770 0.740 0.750 270,000 200,440 0.7424 0.610 0.610 0.626 0.601 0.610 332,205 0.6034 -1.32%
2017-03-29 0 0.760 0.750 0.760 0.750 0.800 345,000 267,800 0.7762 0.618 0.610 0.618 0.610 0.650 424,484 0.6309 0.00%
2017-03-28 0 0.760 0.750 0.760 0.740 0.760 366,000 272,870 0.7455 0.618 0.610 0.618 0.601 0.618 450,322 0.6059 0.00%
2017-03-27 0 0.760 0.750 0.760 0.750 0.760 181,000 136,270 0.7529 0.618 0.610 0.618 0.610 0.618 222,700 0.6119 -2.56%
2017-03-24 0 0.780 0.760 0.770 0.760 0.780 248,000 190,880 0.7697 0.634 0.618 0.626 0.618 0.634 305,136 0.6256 0.00%
2017-03-23 0 0.780 0.770 0.790 0.770 0.790 102,000 79,370 0.7781 0.634 0.626 0.642 0.626 0.642 125,500 0.6324 -1.27%
2017-03-22 0 0.790 0.790 0.800 0.780 0.780 13,000 10,140 0.7800 0.642 0.642 0.650 0.634 0.634 15,995 0.6339 -1.25%
2017-03-21 0 0.800 0.790 0.800 0.780 0.800 89,000 70,310 0.7900 0.650 0.642 0.650 0.634 0.650 109,504 0.6421 1.27%
2017-03-20 0 0.790 0.780 0.800 0.770 0.790 120,000 94,680 0.7890 0.642 0.634 0.650 0.626 0.642 147,646 0.6413 0.00%
2017-03-17 0 0.790 0.770 0.800 0.770 0.790 112,000 87,050 0.7772 0.642 0.626 0.650 0.626 0.642 137,803 0.6317 0.00%
2017-03-16 0 0.790 0.790 0.800 0.780 0.790 310,000 242,490 0.7822 0.642 0.642 0.650 0.634 0.642 381,420 0.6358 -1.25%
2017-03-15 0 0.800 0.780 0.800 0.780 0.800 327,000 260,600 0.7969 0.650 0.634 0.650 0.634 0.650 402,337 0.6477 1.27%
2017-03-14 0 0.790 0.780 0.790 0.780 0.800 96,000 76,230 0.7941 0.642 0.634 0.642 0.634 0.650 118,117 0.6454 -1.25%
2017-03-13 0 0.800 0.790 0.800 0.790 0.820 215,000 171,410 0.7973 0.650 0.642 0.650 0.642 0.666 264,533 0.6480 -2.44%
2017-03-10 0 0.820 0.820 0.830 0.780 0.890 585,000 485,980 0.8307 0.666 0.666 0.675 0.634 0.723 719,777 0.6752 2.50%
2017-03-09 0 0.800 0.780 0.800 0.780 0.800 41,000 32,640 0.7961 0.650 0.634 0.650 0.634 0.650 50,446 0.6470 0.00%
2017-03-08 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.650 0.642 0.650 0.650 0.650 61,519 0.6502 0.00%
2017-03-07 0 0.800 0.790 0.800 0.800 0.810 89,000 71,740 0.8061 0.650 0.642 0.650 0.650 0.658 109,504 0.6551 -2.44%
2017-03-06 0 0.820 0.820 0.830 0.810 0.830 54,000 44,120 0.8170 0.666 0.666 0.675 0.658 0.675 66,441 0.6640 -1.20%
2017-03-03 0 0.830 0.810 0.830 0.810 0.830 58,000 47,580 0.8203 0.675 0.658 0.675 0.658 0.675 71,362 0.6667 0.00%
2017-03-02 0 0.830 0.810 0.830 0.810 0.860 917,000 767,880 0.8374 0.675 0.658 0.675 0.658 0.699 1,128,265 0.6806 -2.35%
2017-03-01 0 0.850 0.830 0.850 0.790 0.850 746,000 617,920 0.8283 0.691 0.675 0.691 0.642 0.691 917,869 0.6732 7.59%
2017-02-28 0 0.790 0.790 0.800 0.750 0.810 1,992,000 1,548,420 0.7773 0.642 0.642 0.650 0.610 0.658 2,450,931 0.6318 1.28%
2017-02-27 0 0.780 0.760 0.780 0.750 0.780 917,000 694,290 0.7571 0.634 0.618 0.634 0.610 0.634 1,128,265 0.6154 4.00%
2017-02-24 0 0.750 0.750 0.760 0.740 0.770 868,000 653,050 0.7524 0.610 0.610 0.618 0.601 0.626 1,067,976 0.6115 1.35%
2017-02-23 0 0.740 0.740 0.750 0.740 0.790 3,411,000 2,582,670 0.7572 0.601 0.601 0.610 0.601 0.642 4,196,851 0.6154 -5.13%
2017-02-22 0 0.780 0.780 0.790 0.770 0.810 3,708,000 2,911,000 0.7851 0.634 0.634 0.642 0.626 0.658 4,562,276 0.6381 -7.14%
2017-02-21 0 0.840 0.820 0.840 0.830 0.840 195,000 163,160 0.8367 0.683 0.666 0.683 0.675 0.683 239,926 0.6800 -1.18%
2017-02-20 0 0.850 0.840 0.850 0.840 0.850 157,000 132,530 0.8441 0.691 0.683 0.691 0.683 0.691 193,171 0.6861 1.19%
2017-02-17 0 0.840 0.840 0.850 0.840 0.840 48,000 40,320 0.8400 0.683 0.683 0.691 0.683 0.683 59,059 0.6827 0.00%
2017-02-16 0 0.840 0.840 0.850 0.840 0.870 700,000 591,430 0.8449 0.683 0.683 0.691 0.683 0.707 861,271 0.6867 -2.33%
2017-02-15 0 0.860 0.840 0.860 0.830 0.860 160,000 135,720 0.8483 0.699 0.683 0.699 0.675 0.699 196,862 0.6894 2.38%
2017-02-14 0 0.840 0.830 0.850 0.840 0.850 421,000 354,070 0.8410 0.683 0.675 0.691 0.683 0.691 517,993 0.6835 -1.18%
2017-02-13 0 0.850 0.850 0.860 0.840 0.860 537,000 455,530 0.8483 0.691 0.691 0.699 0.683 0.699 660,718 0.6894 1.19%
2017-02-10 0 0.840 0.840 0.850 0.840 0.860 320,000 270,810 0.8463 0.683 0.683 0.691 0.683 0.699 393,724 0.6878 1.20%
2017-02-09 0 0.830 0.830 0.840 0.830 0.850 125,000 104,930 0.8394 0.675 0.675 0.683 0.675 0.691 153,798 0.6823 -2.35%
2017-02-08 0 0.850 0.850 0.860 0.820 0.870 338,000 287,100 0.8494 0.691 0.691 0.699 0.666 0.707 415,871 0.6904 3.66%
2017-02-07 0 0.820 0.820 0.850 0.820 0.850 230,000 190,990 0.8304 0.666 0.666 0.691 0.666 0.691 282,989 0.6749 -5.75%
2017-02-06 0 0.870 0.860 0.870 0.800 0.940 1,674,000 1,398,390 0.8354 0.707 0.699 0.707 0.650 0.764 2,059,668 0.6789 8.75%
2017-02-03 0 0.800 0.780 0.800 0.780 0.800 785,000 616,690 0.7856 0.650 0.634 0.650 0.634 0.650 965,854 0.6385 -1.23%
2017-02-02 0 0.810 0.800 0.810 0.790 0.820 722,000 575,950 0.7977 0.658 0.650 0.658 0.642 0.666 888,340 0.6483 -1.22%
2017-02-01 0 0.820 0.810 0.840 0.810 0.840 142,000 116,350 0.8194 0.666 0.658 0.683 0.658 0.683 174,715 0.6659 0.00%
2017-01-27 0 0.820 0.820 0.840 0.820 0.840 139,000 115,130 0.8283 0.666 0.666 0.683 0.666 0.683 171,024 0.6732 -2.38%
2017-01-26 0 0.840 0.840 0.850 0.820 0.850 577,000 478,210 0.8288 0.683 0.683 0.691 0.666 0.691 709,933 0.6736 1.20%
2017-01-25 0 0.830 0.830 0.840 0.810 0.840 745,000 612,320 0.8219 0.675 0.675 0.683 0.658 0.683 916,639 0.6680 1.22%
2017-01-24 0 0.820 0.810 0.820 0.800 0.830 616,000 503,380 0.8172 0.666 0.658 0.666 0.650 0.675 757,919 0.6642 -1.20%
2017-01-23 0 0.830 0.820 0.840 0.820 0.830 243,000 201,240 0.8281 0.675 0.666 0.683 0.666 0.675 298,984 0.6731 0.00%
2017-01-20 0 0.830 0.820 0.830 0.830 0.840 508,000 422,960 0.8326 0.675 0.666 0.675 0.675 0.683 625,037 0.6767 -1.19%
2017-01-19 0 0.840 0.820 0.840 0.830 0.840 324,000 269,080 0.8305 0.683 0.666 0.683 0.675 0.683 398,645 0.6750 -1.18%
2017-01-18 0 0.850 0.830 0.850 0.830 0.870 1,042,000 882,400 0.8468 0.691 0.675 0.691 0.675 0.707 1,282,064 0.6883 0.00%
2017-01-17 0 0.850 0.850 0.870 0.840 0.870 140,000 119,310 0.8522 0.691 0.691 0.707 0.683 0.707 172,254 0.6926 0.00%
2017-01-16 0 0.850 0.840 0.860 0.840 0.870 143,000 122,390 0.8559 0.691 0.683 0.699 0.683 0.707 175,945 0.6956 -1.16%
2017-01-13 0 0.860 0.860 0.870 0.840 0.880 691,000 592,050 0.8568 0.699 0.699 0.707 0.683 0.715 850,198 0.6964 0.00%
2017-01-12 0 0.860 0.860 0.880 0.850 0.890 265,000 229,660 0.8666 0.699 0.699 0.715 0.691 0.723 326,053 0.7044 0.00%
2017-01-11 0 0.860 0.860 0.890 0.860 0.910 196,000 172,070 0.8779 0.699 0.699 0.723 0.699 0.740 241,156 0.7135 -1.15%
2017-01-10 0 0.870 0.870 0.890 0.860 0.890 678,000 594,450 0.8768 0.707 0.707 0.723 0.699 0.723 834,203 0.7126 -1.14%
2017-01-09 0 0.880 0.880 0.900 0.870 0.920 229,000 204,480 0.8929 0.715 0.715 0.731 0.707 0.748 281,759 0.7257 -2.22%
2017-01-06 0 0.900 0.890 0.920 0.900 0.940 4,243,000 3,890,150 0.9168 0.731 0.723 0.748 0.731 0.764 5,220,533 0.7452 -2.17%
2017-01-05 0 0.920 0.920 0.930 0.920 0.990 11,373,000 10,762,010 0.9463 0.748 0.748 0.756 0.748 0.805 13,993,195 0.7691 -2.13%
2017-01-04 0 0.940 0.920 0.970 0.930 0.970 6,581,000 6,211,920 0.9439 0.764 0.748 0.788 0.756 0.788 8,097,179 0.7672 -1.05%
2017-01-03 0 0.950 0.930 0.950 0.930 0.980 925,000 880,510 0.9519 0.772 0.756 0.772 0.756 0.796 1,138,108 0.7737 1.06%
2016-12-30 0 0.940 0.920 0.940 0.890 0.980 3,379,000 3,092,310 0.9152 0.764 0.748 0.764 0.723 0.796 4,157,479 0.7438 4.44%
2016-12-29 0 0.900 0.890 0.910 0.890 0.920 1,942,000 1,776,600 0.9148 0.731 0.723 0.740 0.723 0.748 2,389,412 0.7435 -1.10%
2016-12-28 0 0.910 0.890 0.920 0.900 0.960 2,509,000 2,315,530 0.9229 0.740 0.723 0.748 0.731 0.780 3,087,042 0.7501 1.11%
2016-12-23 0 0.900 0.890 0.900 0.890 0.940 1,688,000 1,535,330 0.9096 0.731 0.723 0.731 0.723 0.764 2,076,894 0.7392 -3.23%
2016-12-22 0 0.930 0.920 0.930 0.930 0.990 2,381,000 2,272,780 0.9545 0.756 0.748 0.756 0.756 0.805 2,929,552 0.7758 -3.12%
2016-12-21 0 0.960 0.950 0.960 0.950 0.990 224,000 217,140 0.9694 0.780 0.772 0.780 0.772 0.805 275,607 0.7879 0.00%
2016-12-20 0 0.960 0.950 0.960 0.940 1.010 727,000 709,500 0.9759 0.780 0.772 0.780 0.764 0.821 894,492 0.7932 -3.03%
2016-12-19 0 0.990 0.970 1.000 0.960 1.000 864,000 848,600 0.9822 0.805 0.788 0.813 0.780 0.813 1,063,055 0.7983 -2.94%
2016-12-16 0 1.020 1.010 1.020 0.950 1.110 1,326,000 1,350,160 1.0182 0.829 0.821 0.829 0.772 0.902 1,631,494 0.8276 4.08%
2016-12-15 0 0.980 0.970 0.990 0.960 1.020 1,814,000 1,779,410 0.9809 0.796 0.788 0.805 0.780 0.829 2,231,923 0.7973 -4.85%
2016-12-14 0 1.030 0.980 1.000 0.980 1.050 15,373,000 15,407,230 1.0022 0.837 0.796 0.813 0.796 0.853 18,914,744 0.8146 1.98%
2016-12-13 0 1.010 0.990 1.010 0.990 1.050 1,471,000 1,496,210 1.0171 0.821 0.805 0.821 0.805 0.853 1,809,900 0.8267 0.00%
2016-12-12 0 1.010 0.990 1.000 0.960 1.060 4,182,000 4,232,110 1.0120 0.821 0.805 0.813 0.780 0.862 5,145,480 0.8225 -4.72%
2016-12-09 0 1.060 1.040 1.060 1.020 1.140 3,318,000 3,501,220 1.0552 0.862 0.845 0.862 0.829 0.927 4,082,425 0.8576 -4.50%
2016-12-08 0 1.110 1.090 1.110 1.090 1.220 1,950,000 2,251,430 1.1546 0.902 0.886 0.902 0.886 0.992 2,399,255 0.9384 -5.93%
2016-12-07 0 1.180 1.150 1.180 1.150 1.260 2,852,000 3,393,630 1.1899 0.959 0.935 0.959 0.935 1.024 3,509,065 0.9671 -3.28%
2016-12-06 0 1.220 1.180 1.220 1.180 1.320 5,044,000 6,328,490 1.2547 0.992 0.959 0.992 0.959 1.073 6,206,073 1.0197 -2.40%
2016-12-05 0 1.250 1.250 1.260 1.210 1.290 7,186,000 9,052,670 1.2598 1.016 1.016 1.024 0.983 1.048 8,841,563 1.0239 3.31%
2016-12-02 0 1.210 1.190 1.210 1.180 1.220 7,585,000 9,109,570 1.2010 0.983 0.967 0.983 0.959 0.992 9,332,488 0.9761 2.54%
2016-12-01 0 1.180 1.180 1.200 1.170 1.310 6,368,000 7,999,100 1.2561 0.959 0.959 0.975 0.951 1.065 7,835,106 1.0209 -6.35%
2016-11-30 0 1.260 1.230 1.270 1.230 1.350 4,392,000 5,661,260 1.2890 1.024 1.000 1.032 1.000 1.097 5,403,861 1.0476 -0.79%
2016-11-29 0 1.270 1.260 1.280 1.120 1.280 3,405,000 4,095,340 1.2027 1.032 1.024 1.040 0.910 1.040 4,189,469 0.9775 10.43%
2016-11-28 0 1.150 1.130 1.150 1.020 1.150 3,378,000 3,660,620 1.0837 0.935 0.918 0.935 0.829 0.935 4,156,248 0.8808 10.58%
2016-11-25 0 1.040 1.030 1.040 1.010 1.050 1,344,000 1,393,790 1.0370 0.845 0.837 0.845 0.821 0.853 1,653,641 0.8429 0.97%
2016-11-24 0 1.030 1.020 1.030 1.020 1.090 1,139,000 1,202,830 1.0560 0.837 0.829 0.837 0.829 0.886 1,401,411 0.8583 -4.63%
2016-11-23 0 1.080 1.040 1.080 1.030 1.100 1,386,000 1,510,400 1.0898 0.878 0.845 0.878 0.837 0.894 1,705,317 0.8857 0.00%
2016-11-22 0 1.080 1.080 1.090 1.070 1.120 713,000 788,060 1.1053 0.878 0.878 0.886 0.870 0.910 877,266 0.8983 -3.57%
2016-11-21 0 1.120 1.100 1.120 1.110 1.150 1,186,000 1,341,530 1.1311 0.910 0.894 0.910 0.902 0.935 1,459,239 0.9193 -1.75%
2016-11-18 0 1.140 1.130 1.140 1.120 1.140 1,780,000 2,019,430 1.1345 0.927 0.918 0.927 0.910 0.927 2,190,089 0.9221 0.88%
2016-11-17 0 1.130 1.120 1.130 1.120 1.140 1,627,000 1,838,800 1.1302 0.918 0.910 0.918 0.910 0.927 2,001,840 0.9186 0.00%
2016-11-16 0 1.130 1.120 1.140 1.110 1.140 1,791,000 2,025,990 1.1312 0.918 0.910 0.927 0.902 0.927 2,203,624 0.9194 0.89%
2016-11-15 0 1.120 1.120 1.130 1.110 1.140 1,465,000 1,654,630 1.1294 0.910 0.910 0.918 0.902 0.927 1,802,517 0.9180 -0.88%
2016-11-14 0 1.130 1.110 1.130 1.100 1.140 1,115,000 1,260,920 1.1309 0.918 0.902 0.918 0.894 0.927 1,371,882 0.9191 -0.88%
2016-11-11 0 1.140 1.130 1.140 1.080 1.140 1,297,000 1,463,380 1.1283 0.927 0.918 0.927 0.878 0.927 1,595,812 0.9170 0.88%
2016-11-10 0 1.130 1.120 1.130 1.120 1.140 1,344,000 1,523,680 1.1337 0.918 0.910 0.918 0.910 0.927 1,653,641 0.9214 0.00%
2016-11-09 0 1.130 1.090 1.130 1.060 1.150 1,294,000 1,462,780 1.1304 0.918 0.886 0.918 0.862 0.935 1,592,121 0.9188 -0.88%
2016-11-08 0 1.140 1.130 1.140 1.110 1.140 912,000 1,035,780 1.1357 0.927 0.918 0.927 0.902 0.927 1,122,113 0.9231 0.88%
2016-11-07 0 1.130 1.130 1.140 1.070 1.150 785,000 888,530 1.1319 0.918 0.918 0.927 0.870 0.935 965,854 0.9199 1.80%
2016-11-04 0 1.110 1.110 1.130 1.090 1.140 738,000 831,780 1.1271 0.902 0.902 0.918 0.886 0.927 908,026 0.9160 -0.89%
2016-11-03 0 1.120 1.120 1.130 1.090 1.150 954,000 1,083,970 1.1362 0.910 0.910 0.918 0.886 0.935 1,173,789 0.9235 -1.75%
2016-11-02 0 1.140 1.120 1.140 1.090 1.140 1,007,000 1,124,970 1.1171 0.927 0.910 0.927 0.886 0.927 1,239,000 0.9080 2.70%
2016-11-01 0 1.110 1.100 1.110 1.040 1.120 702,000 769,990 1.0969 0.902 0.894 0.902 0.845 0.910 863,732 0.8915 2.78%
2016-10-31 0 1.080 1.030 1.080 0.960 1.080 150,000 156,770 1.0451 0.878 0.837 0.878 0.780 0.878 184,558 0.8494 12.50%
2016-10-28 0 0.960 0.960 1.000 0.960 0.980 55,000 53,880 0.9796 0.780 0.780 0.813 0.780 0.796 67,671 0.7962 -1.03%
2016-10-27 0 0.970 0.970 0.980 0.900 1.000 269,000 260,460 0.9683 0.788 0.788 0.796 0.731 0.813 330,974 0.7869 -3.00%
2016-10-26 0 1.000 1.000 1.040 1.000 1.040 195,000 195,040 1.0002 0.813 0.813 0.845 0.813 0.845 239,926 0.8129 -1.96%
2016-10-25 0 1.020 1.020 1.030 1.000 1.020 114,000 115,580 1.0139 0.829 0.829 0.837 0.813 0.829 140,264 0.8240 -0.97%
2016-10-24 0 1.030 1.030 1.050 1.030 1.050 14,000 14,480 1.0343 0.837 0.837 0.853 0.837 0.853 17,225 0.8406 -1.90%
2016-10-20 0 1.050 1.040 1.080 1.050 1.080 101,000 107,490 1.0643 0.853 0.845 0.878 0.853 0.878 124,269 0.8650 -0.94%
2016-10-19 0 1.060 1.060 1.070 1.060 1.070 23,000 24,580 1.0687 0.862 0.862 0.870 0.862 0.870 28,299 0.8686 -2.75%
2016-10-18 0 1.090 1.070 1.080 1.060 1.100 55,000 58,720 1.0676 0.886 0.870 0.878 0.862 0.894 67,671 0.8677 2.83%
2016-10-17 0 1.060 1.060 1.080 1.050 1.050 8,000 8,400 1.0500 0.862 0.862 0.878 0.853 0.853 9,843 0.8534 -0.93%
2016-10-14 0 1.070 1.060 1.070 1.040 1.070 94,000 99,570 1.0593 0.870 0.862 0.870 0.845 0.870 115,656 0.8609 2.88%
2016-10-13 0 1.040 1.020 1.040 0.990 1.080 735,000 749,520 1.0198 0.845 0.829 0.845 0.805 0.878 904,335 0.8288 -5.45%
2016-10-12 0 1.100 1.100 1.120 1.090 1.120 52,000 57,440 1.1046 0.894 0.894 0.910 0.886 0.910 63,980 0.8978 -1.79%
2016-10-11 0 1.120 1.040 1.140 1.060 1.120 6,971,000 7,392,450 1.0605 0.910 0.845 0.927 0.862 0.910 8,577,030 0.8619 6.67%
2016-10-07 0 1.050 1.040 1.070 1.050 1.070 73,000 77,360 1.0597 0.853 0.845 0.870 0.853 0.870 89,818 0.8613 -0.94%
2016-10-06 0 1.060 1.060 1.070 1.060 1.090 3,000 3,240 1.0800 0.862 0.862 0.870 0.862 0.886 3,691 0.8778 -1.85%
2016-10-05 0 1.080 1.080 1.090 1.070 1.070 1,000 1,070 1.0700 0.878 0.878 0.886 0.870 0.870 1,230 0.8696 0.93%
2016-10-04 0 1.070 1.010 1.070 1.050 1.070 18,000 19,020 1.0567 0.870 0.821 0.870 0.853 0.870 22,147 0.8588 -0.93%
2016-10-03 0 1.080 1.060 1.080 1.080 1.080 21,000 22,670 1.0795 0.878 0.862 0.878 0.878 0.878 25,838 0.8774 1.89%
2016-09-30 0 1.060 1.060 1.070 1.060 1.070 115,000 122,780 1.0677 0.862 0.862 0.870 0.862 0.870 141,495 0.8677 0.00%
2016-09-29 0 1.060 1.060 1.090 1.060 1.080 32,000 34,320 1.0725 0.862 0.862 0.886 0.862 0.878 39,372 0.8717 0.00%
2016-09-28 0 1.060 1.060 1.080 1.050 1.060 53,000 55,920 1.0551 0.862 0.862 0.878 0.853 0.862 65,211 0.8575 -3.64%
2016-09-27 0 1.100 1.090 1.100 1.090 1.120 41,000 45,020 1.0980 0.894 0.886 0.894 0.886 0.910 50,446 0.8924 0.92%
2016-09-26 0 1.090 1.070 1.120 1.090 1.140 76,000 84,070 1.1062 0.886 0.870 0.910 0.886 0.927 93,509 0.8991 -4.39%
2016-09-23 0 1.140 1.140 1.150 1.130 1.150 89,000 100,870 1.1334 0.927 0.927 0.935 0.918 0.935 109,504 0.9211 -0.87%
2016-09-22 0 1.150 1.150 1.160 1.140 1.160 344,000 396,080 1.1514 0.935 0.935 0.943 0.927 0.943 423,253 0.9358 -0.86%
2016-09-21 0 1.160 1.150 1.160 1.130 1.160 134,000 154,050 1.1496 0.943 0.935 0.943 0.918 0.943 164,872 0.9344 0.00%
2016-09-20 0 1.160 1.160 1.180 1.160 1.180 63,000 73,290 1.1633 0.943 0.943 0.959 0.943 0.959 77,514 0.9455 -1.69%
2016-09-19 0 1.180 1.170 1.190 1.160 1.210 564,000 666,510 1.1818 0.959 0.951 0.967 0.943 0.983 693,938 0.9605 -1.67%
2016-09-15 0 1.200 1.190 1.200 1.160 1.210 365,000 432,570 1.1851 0.975 0.967 0.975 0.943 0.983 449,091 0.9632 0.84%
2016-09-14 0 1.190 1.190 1.200 1.140 1.200 566,000 658,380 1.1632 0.967 0.967 0.975 0.927 0.975 696,399 0.9454 1.71%
2016-09-13 0 1.170 1.170 1.180 1.150 1.180 430,000 500,390 1.1637 0.951 0.951 0.959 0.935 0.959 529,067 0.9458 0.86%
2016-09-12 0 1.160 1.160 1.170 1.050 1.180 712,000 802,530 1.1271 0.943 0.943 0.951 0.853 0.959 876,036 0.9161 5.45%
2016-09-09 0 1.100 1.070 1.100 1.100 1.150 269,000 298,760 1.1106 0.894 0.870 0.894 0.894 0.935 330,974 0.9027 0.92%
2016-09-08 0 1.090 1.080 1.100 1.090 1.130 458,000 505,870 1.1045 0.886 0.878 0.894 0.886 0.918 563,517 0.8977 2.83%
2016-09-07 0 1.060 1.030 1.060 1.060 1.100 817,000 877,380 1.0739 0.862 0.837 0.862 0.862 0.894 1,005,226 0.8728 0.95%
2016-09-06 0 1.050 1.020 1.050 1.010 1.060 159,000 166,370 1.0464 0.853 0.829 0.853 0.821 0.862 195,632 0.8504 0.96%
2016-09-05 0 1.040 1.010 1.050 0.960 1.070 1,011,000 1,040,780 1.0295 0.845 0.821 0.853 0.780 0.870 1,243,922 0.8367 1.96%
2016-09-02 0 1.020 1.020 1.060 1.000 1.070 135,000 140,800 1.0430 0.829 0.829 0.862 0.813 0.870 166,102 0.8477 -5.56%
2016-09-01 0 1.080 1.060 1.070 1.070 1.100 917,000 997,790 1.0881 0.878 0.862 0.870 0.870 0.894 1,128,265 0.8844 3.85%
2016-08-31 0 1.040 1.040 1.060 1.040 1.120 809,000 865,440 1.0698 0.845 0.845 0.862 0.845 0.910 995,383 0.8695 1.96%
2016-08-30 0 1.020 1.000 1.050 0.890 1.050 1,270,000 1,247,240 0.9821 0.829 0.813 0.853 0.723 0.853 1,562,592 0.7982 14.61%
2016-08-29 0 0.890 0.880 0.900 0.870 0.890 38,000 33,260 0.8753 0.723 0.715 0.731 0.707 0.723 46,755 0.7114 3.49%
2016-08-26 0 0.860 0.860 0.880 0.860 0.890 35,000 30,550 0.8729 0.699 0.699 0.715 0.699 0.723 43,064 0.7094 1.18%
2016-08-25 0 0.850 0.850 0.880 0.830 0.850 870,000 738,960 0.8494 0.691 0.691 0.715 0.675 0.691 1,070,437 0.6903 2.41%
2016-08-24 0 0.830 0.830 0.880 0.810 0.910 397,000 345,660 0.8707 0.675 0.675 0.715 0.658 0.740 488,464 0.7076 0.00%
2016-08-23 0 0.830 0.820 0.850 0.800 0.830 40,000 32,290 0.8073 0.675 0.666 0.691 0.650 0.675 49,215 0.6561 1.22%
2016-08-22 0 0.820 0.820 0.870 0.800 0.840 120,000 97,200 0.8100 0.666 0.666 0.707 0.650 0.683 147,646 0.6583 -2.38%
2016-08-19 0 0.840 0.840 0.880 0.840 0.860 1,288,000 1,096,360 0.8512 0.683 0.683 0.715 0.683 0.699 1,584,739 0.6918 -1.18%
2016-08-18 0 0.850 0.850 0.880 0.850 0.890 9,000 7,850 0.8722 0.691 0.691 0.715 0.691 0.723 11,073 0.7089 0.00%
2016-08-17 0 0.850 0.840 0.850 0.840 0.870 695,000 590,990 0.8503 0.691 0.683 0.691 0.683 0.707 855,119 0.6911 -5.56%
2016-08-16 0 0.900 0.870 0.960 0.830 0.900 6,204,000 5,277,380 0.8506 0.731 0.707 0.780 0.675 0.731 7,633,323 0.6914 5.88%
2016-08-15 0 0.850 0.840 0.860 0.840 0.850 120,000 101,800 0.8483 0.691 0.683 0.699 0.683 0.691 147,646 0.6895 2.41%
2016-08-12 0 0.830 0.830 0.870 0.820 0.830 50,000 41,470 0.8294 0.675 0.675 0.707 0.666 0.675 61,519 0.6741 0.00%
2016-08-11 0 0.830 0.830 0.850 0.820 0.830 88,000 72,940 0.8289 0.675 0.675 0.691 0.666 0.675 108,274 0.6737 -1.19%
2016-08-10 0 0.840 0.840 0.870 0.830 0.850 52,000 43,800 0.8423 0.683 0.683 0.707 0.675 0.691 63,980 0.6846 -1.18%
2016-08-09 0 0.850 0.850 0.870 0.850 0.850 50,000 42,500 0.8500 0.691 0.691 0.707 0.691 0.691 61,519 0.6908 -3.41%
2016-08-08 0 0.880 0.840 0.880 0.840 0.880 4,000 3,420 0.8550 0.715 0.683 0.715 0.683 0.715 4,922 0.6949 2.33%
2016-08-05 0 0.860 0.840 0.880 0.840 0.860 68,000 58,440 0.8594 0.699 0.683 0.715 0.683 0.699 83,666 0.6985 2.38%
2016-08-04 0 0.840 0.840 0.850 0.820 0.840 16,000 13,240 0.8275 0.683 0.683 0.691 0.666 0.683 19,686 0.6726 1.20%
2016-08-03 0 0.830 0.830 0.880 0.830 0.860 46,000 39,330 0.8550 0.675 0.675 0.715 0.675 0.699 56,598 0.6949 -3.49%
2016-08-01 0 0.860 0.860 0.880 0.860 0.860 17,000 14,620 0.8600 0.699 0.699 0.715 0.699 0.699 20,917 0.6990 -3.37%
2016-07-29 0 0.890 0.870 0.890 0.870 0.900 19,000 16,800 0.8842 0.723 0.707 0.723 0.707 0.731 23,377 0.7186 2.30%
2016-07-28 0 0.870 0.850 0.870 0.820 0.870 136,000 113,160 0.8321 0.707 0.691 0.707 0.666 0.707 167,333 0.6763 1.16%
2016-07-27 0 0.860 0.830 0.880 0.860 0.860 7,000 6,020 0.8600 0.699 0.675 0.715 0.699 0.699 8,613 0.6990 -4.44%
2016-07-26 0 0.900 0.870 0.900 0.870 0.900 52,000 45,290 0.8710 0.731 0.707 0.731 0.707 0.731 63,980 0.7079 1.12%
2016-07-25 0 0.890 0.890 0.910 0.890 0.890 525,000 467,250 0.8900 0.723 0.723 0.740 0.723 0.723 645,953 0.7233 0.00%
2016-07-22 0 0.890 0.870 0.900 0.890 0.890 80,000 71,200 0.8900 0.723 0.707 0.731 0.723 0.723 98,431 0.7233 0.00%
2016-07-21 0 0.890 0.850 0.890 0.900 0.910 26,000 23,410 0.9004 0.723 0.691 0.723 0.731 0.740 31,990 0.7318 3.49%
2016-07-20 0 0.860 0.850 0.860 0.860 0.900 88,000 76,500 0.8693 0.699 0.691 0.699 0.699 0.731 108,274 0.7065 -4.44%
2016-07-19 0 0.900 0.880 0.920 0.900 0.900 6,000 5,400 0.9000 0.731 0.715 0.748 0.731 0.731 7,382 0.7315 -3.23%
2016-07-18 0 0.930 0.880 0.930 0.850 0.930 201,000 179,750 0.8943 0.756 0.715 0.756 0.691 0.756 247,308 0.7268 6.90%
2016-07-15 0 0.870 0.870 0.890 0.870 0.890 54,000 47,100 0.8722 0.707 0.707 0.723 0.707 0.723 66,441 0.7089 -2.25%
2016-07-14 0 0.890 0.880 0.930 0.890 0.890 30,000 26,700 0.8900 0.723 0.715 0.756 0.723 0.723 36,912 0.7233 0.00%
2016-07-13 0 0.890 0.890 0.920 0.890 0.890 17,000 15,130 0.8900 0.723 0.723 0.748 0.723 0.723 20,917 0.7233 -4.30%
2016-07-12 0 0.930 0.890 0.930 0.890 0.930 85,000 77,590 0.9128 0.756 0.723 0.756 0.723 0.756 104,583 0.7419 5.68%
2016-07-11 0 0.880 0.880 0.920 0.880 0.920 74,000 66,270 0.8955 0.715 0.715 0.748 0.715 0.748 91,049 0.7279 0.00%
2016-07-08 0 0.880 0.880 0.890 0.870 0.880 63,000 55,310 0.8779 0.715 0.715 0.723 0.707 0.715 77,514 0.7135 0.00%
2016-07-07 0 0.880 0.860 0.880 0.860 0.880 143,000 125,320 0.8764 0.715 0.699 0.715 0.699 0.715 175,945 0.7123 0.00%
2016-07-06 0 0.880 0.870 0.880 0.860 0.880 184,000 161,770 0.8792 0.715 0.707 0.715 0.699 0.715 226,391 0.7146 3.53%
2016-07-05 0 0.850 0.850 0.910 0.850 0.900 167,000 150,150 0.8991 0.691 0.691 0.740 0.691 0.731 205,475 0.7307 -4.49%
2016-07-04 0 0.890 0.870 0.900 0.890 0.900 18,000 16,090 0.8939 0.723 0.707 0.731 0.723 0.731 22,147 0.7265 -1.11%
2016-06-30 0 0.900 0.900 0.920 0.900 0.930 382,000 351,310 0.9197 0.731 0.731 0.748 0.731 0.756 470,008 0.7475 -1.10%
2016-06-29 0 0.910 0.900 0.920 0.910 0.920 182,000 167,430 0.9199 0.740 0.731 0.748 0.740 0.748 223,930 0.7477 0.00%
2016-06-28 0 0.910 0.910 0.930 0.900 0.940 219,000 198,130 0.9047 0.740 0.740 0.756 0.731 0.764 269,455 0.7353 1.11%
2016-06-27 0 0.900 0.900 0.940 0.810 0.970 2,765,000 2,473,300 0.8945 0.731 0.731 0.764 0.658 0.788 3,402,021 0.7270 -12.62%
2016-06-24 0 1.030 0.980 1.030 0.980 1.030 200,000 200,930 1.0047 0.837 0.796 0.837 0.796 0.837 246,077 0.8165 3.00%
2016-06-23 0 1.000 0.990 1.020 1.000 1.030 178,000 180,880 1.0162 0.813 0.805 0.829 0.813 0.837 219,009 0.8259 -0.99%
2016-06-22 0 1.010 1.010 1.050 1.000 1.050 94,000 94,920 1.0098 0.821 0.821 0.853 0.813 0.853 115,656 0.8207 1.00%
2016-06-21 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.813 0.813 0.829 0.813 0.813 12,304 0.8128 0.00%
2016-06-20 0 1.000 1.000 1.030 1.000 1.000 50,000 50,000 1.0000 0.813 0.813 0.837 0.813 0.813 61,519 0.8128 -0.99%
2016-06-17 0 1.010 1.000 1.020 1.010 1.010 90,000 90,900 1.0100 0.821 0.813 0.829 0.821 0.821 110,735 0.8209 -0.98%
2016-06-16 0 1.020 1.020 1.030 1.020 1.030 289,000 295,980 1.0242 0.829 0.829 0.837 0.829 0.837 355,582 0.8324 2.00%
2016-06-15 0 1.000 1.000 1.010 1.000 1.010 195,000 195,050 1.0003 0.813 0.813 0.821 0.813 0.821 239,926 0.8130 -0.99%
2016-06-14 0 1.010 1.010 1.030 0.980 1.000 3,000 2,960 0.9867 0.821 0.821 0.837 0.796 0.813 3,691 0.8019 3.06%
2016-06-13 0 0.980 0.980 0.990 0.980 1.000 96,000 95,540 0.9952 0.796 0.796 0.805 0.796 0.813 118,117 0.8089 -2.00%
2016-06-10 0 1.000 1.000 1.010 1.000 1.000 54,000 54,000 1.0000 0.813 0.813 0.821 0.813 0.813 66,441 0.8128 1.01%
2016-06-08 0 0.990 0.990 1.010 0.990 1.010 120,000 120,200 1.0017 0.805 0.805 0.821 0.805 0.821 147,646 0.8141 -1.00%
2016-06-07 0 1.000 0.990 1.000 1.000 1.010 184,000 184,850 1.0046 0.813 0.805 0.813 0.813 0.821 226,391 0.8165 0.00%
2016-06-06 0 1.000 1.000 1.060 1.000 1.020 158,000 159,460 1.0092 0.813 0.813 0.862 0.813 0.829 194,401 0.8203 -1.96%
2016-06-03 0 1.020 1.010 1.030 1.020 1.020 10,000 10,200 1.0200 0.829 0.821 0.837 0.829 0.829 12,304 0.8290 0.99%
2016-06-02 0 1.010 1.010 1.050 1.010 1.020 34,000 34,580 1.0171 0.821 0.821 0.853 0.821 0.829 41,833 0.8266 -0.98%
2016-06-01 0 1.020 1.010 1.030 1.010 1.030 228,000 233,220 1.0229 0.829 0.821 0.837 0.821 0.837 280,528 0.8314 -2.86%
2016-05-31 0 1.050 1.020 1.060 1.020 1.090 348,000 364,490 1.0474 0.853 0.829 0.862 0.829 0.886 428,175 0.8513 5.00%
2016-05-30 0 1.000 1.000 1.020 0.970 1.040 283,000 284,610 1.0057 0.813 0.813 0.829 0.788 0.845 348,200 0.8174 3.09%
2016-05-27 0 0.970 0.970 0.990 0.950 0.990 249,000 245,390 0.9855 0.788 0.788 0.805 0.772 0.805 306,366 0.8010 -3.00%
2016-05-26 0 1.000 0.990 1.000 0.990 1.000 28,000 27,960 0.9986 0.813 0.805 0.813 0.805 0.813 34,451 0.8116 0.00%
2016-05-25 0 1.000 0.980 1.020 1.000 1.050 53,000 53,100 1.0019 0.813 0.796 0.829 0.813 0.853 65,211 0.8143 2.10%
2016-05-24 0 1.030 1.000 1.030 1.020 1.040 24,000 24,630 1.0263 0.796 0.773 0.796 0.788 0.804 31,053 0.7932 -0.96%
2016-05-23 0 1.040 1.000 1.040 0.990 1.050 54,000 53,990 0.9998 0.804 0.773 0.804 0.765 0.812 69,870 0.7727 1.96%
2016-05-20 0 1.020 1.010 1.020 1.010 1.030 175,000 177,030 1.0116 0.788 0.781 0.788 0.781 0.796 226,430 0.7818 0.99%
2016-05-19 0 1.010 1.010 1.030 1.000 1.090 33,000 33,610 1.0185 0.781 0.781 0.796 0.773 0.842 42,698 0.7872 0.00%
2016-05-18 0 1.010 1.010 1.050 1.010 1.020 21,000 21,310 1.0148 0.781 0.781 0.812 0.781 0.788 27,172 0.7843 -0.98%
2016-05-17 0 1.020 1.010 1.050 1.010 1.050 15,000 15,300 1.0200 0.788 0.781 0.812 0.781 0.812 19,408 0.7883 0.99%
2016-05-16 0 1.010 0.980 1.010 0.980 1.010 17,000 16,930 0.9959 0.781 0.757 0.781 0.757 0.781 21,996 0.7697 1.00%
2016-05-13 0 1.000 0.980 1.000 1.000 1.050 90,000 90,090 1.0010 0.773 0.757 0.773 0.773 0.812 116,450 0.7736 -1.96%
2016-05-12 0 1.020 1.000 1.020 1.020 1.020 5,000 5,100 1.0200 0.788 0.773 0.788 0.788 0.788 6,469 0.7883 -0.97%
2016-05-11 0 1.030 1.030 1.060 1.020 1.030 119,000 121,740 1.0230 0.796 0.796 0.819 0.788 0.796 153,973 0.7907 0.00%
2016-05-10 0 1.030 1.010 1.040 1.030 1.030 145,000 149,350 1.0300 0.796 0.781 0.804 0.796 0.796 187,614 0.7961 -0.96%
2016-05-09 0 1.040 1.040 1.060 1.030 1.080 153,000 157,940 1.0323 0.804 0.804 0.819 0.796 0.835 197,965 0.7978 0.00%
2016-05-06 0 1.040 1.040 1.060 1.040 1.050 31,000 32,270 1.0410 0.804 0.804 0.819 0.804 0.812 40,111 0.8045 -1.89%
2016-05-05 0 1.060 1.060 1.070 1.060 1.100 60,000 65,570 1.0928 0.819 0.819 0.827 0.819 0.850 77,633 0.8446 1.92%
2016-05-04 0 1.040 1.040 1.060 1.040 1.040 24,000 24,960 1.0400 0.804 0.804 0.819 0.804 0.804 31,053 0.8038 -2.80%
2016-05-03 0 1.070 1.040 1.070 1.030 1.070 58,000 60,510 1.0433 0.827 0.804 0.827 0.796 0.827 75,046 0.8063 0.00%
2016-04-29 0 1.070 1.040 1.070 - - 0 0 - 0.827 0.804 0.827 - - 0 - 0.00%
2016-04-28 0 1.070 1.070 1.090 1.060 1.070 31,000 33,040 1.0658 0.827 0.827 0.842 0.819 0.827 40,111 0.8237 0.94%
2016-04-27 0 1.060 1.060 1.080 1.050 1.100 112,000 118,340 1.0566 0.819 0.819 0.835 0.812 0.850 144,915 0.8166 0.00%
2016-04-26 0 1.060 1.060 1.090 1.060 1.060 100,000 106,000 1.0600 0.819 0.819 0.842 0.819 0.819 129,389 0.8192 -0.93%
2016-04-25 0 1.070 1.070 1.100 1.070 1.100 49,000 52,490 1.0712 0.827 0.827 0.850 0.827 0.850 63,401 0.8279 -1.83%
2016-04-22 0 1.090 1.090 1.100 1.080 1.120 35,000 38,100 1.0886 0.842 0.842 0.850 0.835 0.866 45,286 0.8413 0.00%
2016-04-21 0 1.090 1.080 1.090 1.080 1.100 55,000 60,410 1.0984 0.842 0.835 0.842 0.835 0.850 71,164 0.8489 1.87%
2016-04-20 0 1.070 1.070 1.090 1.060 1.110 241,000 262,940 1.0910 0.827 0.827 0.842 0.819 0.858 311,827 0.8432 -1.83%
2016-04-19 0 1.090 1.090 1.110 1.060 1.090 91,000 99,060 1.0886 0.842 0.842 0.858 0.819 0.842 117,744 0.8413 0.00%
2016-04-18 0 1.090 1.060 1.090 1.060 1.090 24,000 25,690 1.0704 0.842 0.819 0.842 0.819 0.842 31,053 0.8273 2.83%
2016-04-15 0 1.060 1.060 1.070 1.050 1.090 205,000 217,880 1.0628 0.819 0.819 0.827 0.812 0.842 265,247 0.8214 -2.75%
2016-04-14 0 1.090 1.070 1.090 1.060 1.100 165,000 177,680 1.0768 0.842 0.827 0.842 0.819 0.850 213,492 0.8323 2.83%
2016-04-13 0 1.060 1.060 1.090 1.060 1.090 888,000 945,710 1.0650 0.819 0.819 0.842 0.819 0.842 1,148,973 0.8231 -1.85%
2016-04-12 0 1.080 1.070 1.080 1.050 1.080 140,000 150,050 1.0718 0.835 0.827 0.835 0.812 0.835 181,144 0.8283 0.00%
2016-04-11 0 1.080 1.070 1.080 1.070 1.160 443,000 478,420 1.0800 0.835 0.827 0.835 0.827 0.897 573,193 0.8347 -2.70%
2016-04-08 0 1.110 1.110 1.160 1.060 1.110 57,000 61,980 1.0874 0.858 0.858 0.897 0.819 0.858 73,752 0.8404 0.91%
2016-04-07 0 1.100 1.080 1.100 - - 0 0 - 0.850 0.835 0.850 - - 0 - -1.79%
2016-04-06 0 1.120 1.100 1.150 1.060 1.170 158,000 170,660 1.0801 0.866 0.850 0.889 0.819 0.904 204,434 0.8348 4.67%
2016-04-05 0 1.070 1.070 1.080 1.070 1.070 30,000 32,100 1.0700 0.827 0.827 0.835 0.827 0.827 38,817 0.8270 -2.73%
2016-04-01 0 1.100 1.080 1.120 1.080 1.100 157,000 170,660 1.0870 0.850 0.835 0.866 0.835 0.850 203,140 0.8401 0.00%
2016-03-31 0 1.100 1.100 1.110 1.100 1.140 199,000 221,200 1.1116 0.850 0.850 0.858 0.850 0.881 257,484 0.8591 -3.51%
2016-03-30 0 1.140 1.130 1.140 1.120 1.160 44,000 50,160 1.1400 0.881 0.873 0.881 0.866 0.897 56,931 0.8811 0.00%
2016-03-29 0 1.140 1.140 1.170 1.140 1.200 286,000 335,610 1.1735 0.881 0.881 0.904 0.881 0.927 370,052 0.9069 -5.00%
2016-03-24 0 1.200 1.180 1.200 1.130 1.230 1,903,000 2,270,460 1.1931 0.927 0.912 0.927 0.873 0.951 2,462,269 0.9221 6.19%
2016-03-23 0 1.130 1.110 1.130 1.070 1.140 528,000 586,630 1.1110 0.873 0.858 0.873 0.827 0.881 683,173 0.8587 5.61%
2016-03-22 0 1.070 1.070 1.100 1.060 1.070 37,000 39,520 1.0681 0.827 0.827 0.850 0.819 0.827 47,874 0.8255 -2.73%
2016-03-21 0 1.100 1.070 1.100 1.070 1.100 77,000 84,490 1.0973 0.850 0.827 0.850 0.827 0.850 99,629 0.8480 0.00%
2016-03-18 0 1.100 1.090 1.110 1.080 1.110 118,000 129,030 1.0935 0.850 0.842 0.858 0.835 0.858 152,679 0.8451 4.76%
2016-03-17 0 1.050 1.050 1.080 1.040 1.070 102,000 107,270 1.0517 0.812 0.812 0.835 0.804 0.827 131,977 0.8128 -0.94%
2016-03-16 0 1.060 1.040 1.080 - - 0 0 - 0.819 0.804 0.835 - - 0 - 0.00%
2016-03-15 0 1.060 1.060 1.080 1.060 1.070 54,000 57,270 1.0606 0.819 0.819 0.835 0.819 0.827 69,870 0.8197 -3.64%
2016-03-14 0 1.100 1.060 1.100 1.050 1.100 353,000 372,570 1.0554 0.850 0.819 0.850 0.812 0.850 456,743 0.8157 4.76%
2016-03-11 0 1.050 1.040 1.050 1.030 1.050 119,000 124,550 1.0466 0.812 0.804 0.812 0.796 0.812 153,973 0.8089 -1.87%
2016-03-10 0 1.070 1.050 1.080 1.070 1.120 1,957,000 1,956,980 1.0000 0.827 0.812 0.835 0.827 0.866 2,532,139 0.7729 0.00%
2016-03-09 0 1.070 1.050 1.080 1.020 1.070 309,000 324,220 1.0493 0.827 0.812 0.835 0.788 0.827 399,811 0.8109 -2.73%
2016-03-08 0 1.100 1.050 1.100 1.050 1.100 98,000 107,220 1.0941 0.850 0.812 0.850 0.812 0.850 126,801 0.8456 4.76%
2016-03-07 0 1.050 1.050 1.070 1.050 1.130 1,252,000 1,342,980 1.0727 0.812 0.812 0.827 0.812 0.873 1,619,948 0.8290 -8.70%
2016-03-04 0 1.150 1.140 1.150 1.100 1.150 140,000 156,230 1.1159 0.889 0.881 0.889 0.850 0.889 181,144 0.8625 1.77%
2016-03-03 0 1.130 1.130 1.160 1.130 1.200 199,000 232,750 1.1696 0.873 0.873 0.897 0.873 0.927 257,484 0.9039 -1.74%
2016-03-02 0 1.150 1.120 1.150 1.150 1.160 167,000 193,170 1.1567 0.889 0.866 0.889 0.889 0.897 216,079 0.8940 -0.86%
2016-03-01 0 1.160 1.150 1.190 1.150 1.160 89,000 102,980 1.1571 0.897 0.889 0.920 0.889 0.897 115,156 0.8943 0.00%
2016-02-29 0 1.160 1.160 1.180 1.150 1.160 25,000 28,980 1.1592 0.897 0.897 0.912 0.889 0.897 32,347 0.8959 -1.69%
2016-02-26 0 1.180 1.170 1.180 1.160 1.190 35,000 40,930 1.1694 0.912 0.904 0.912 0.897 0.920 45,286 0.9038 -1.67%
2016-02-25 0 1.200 1.100 1.200 1.100 1.200 133,000 150,300 1.1301 0.927 0.850 0.927 0.850 0.927 172,087 0.8734 2.56%
2016-02-24 0 1.170 1.170 1.190 1.170 1.170 57,000 66,690 1.1700 0.904 0.904 0.920 0.904 0.904 73,752 0.9043 -2.50%
2016-02-23 0 1.200 1.170 1.200 1.160 1.210 59,000 70,240 1.1905 0.927 0.904 0.927 0.897 0.935 76,339 0.9201 0.00%
2016-02-22 0 1.200 1.190 1.210 1.160 1.200 46,000 54,800 1.1913 0.927 0.920 0.935 0.897 0.927 59,519 0.9207 0.84%
2016-02-19 0 1.190 1.190 1.200 1.190 1.190 9,000 10,710 1.1900 0.920 0.920 0.927 0.920 0.920 11,645 0.9197 -0.83%
2016-02-18 0 1.200 1.200 1.230 1.200 1.230 96,000 115,700 1.2052 0.927 0.927 0.951 0.927 0.951 124,213 0.9315 0.00%
2016-02-17 0 1.200 1.200 1.230 1.200 1.210 70,000 84,200 1.2029 0.927 0.927 0.951 0.927 0.935 90,572 0.9296 0.84%
2016-02-16 0 1.190 1.190 1.240 1.190 1.230 48,000 58,920 1.2275 0.920 0.920 0.958 0.920 0.951 62,107 0.9487 -2.46%
2016-02-15 0 1.220 1.210 1.250 1.220 1.220 10,000 12,200 1.2200 0.943 0.935 0.966 0.943 0.943 12,939 0.9429 -2.40%
2016-02-12 0 1.250 1.190 1.250 1.190 1.250 293,000 351,460 1.1995 0.966 0.920 0.966 0.920 0.966 379,109 0.9271 0.81%
2016-02-11 0 1.240 1.190 1.250 1.210 1.240 59,000 71,750 1.2161 0.958 0.920 0.966 0.935 0.958 76,339 0.9399 2.48%
2016-02-05 0 1.210 1.200 1.240 1.210 1.270 72,000 87,540 1.2158 0.935 0.927 0.958 0.935 0.982 93,160 0.9397 -1.63%
2016-02-04 0 1.230 1.200 1.250 1.190 1.230 142,000 173,900 1.2246 0.951 0.927 0.966 0.920 0.951 183,732 0.9465 1.65%
2016-02-03 0 1.210 1.210 1.250 1.190 1.220 212,000 254,720 1.2015 0.935 0.935 0.966 0.920 0.943 274,304 0.9286 -0.82%
2016-02-02 0 1.220 1.220 1.250 1.220 1.240 130,000 159,400 1.2262 0.943 0.943 0.966 0.943 0.958 168,205 0.9477 -2.40%
2016-02-01 0 1.250 1.240 1.270 1.200 1.250 80,000 96,450 1.2056 0.966 0.958 0.982 0.927 0.966 103,511 0.9318 -3.85%
2016-01-29 0 1.300 1.260 1.330 1.230 1.300 496,000 627,560 1.2652 1.005 0.974 1.028 0.951 1.005 641,769 0.9779 -2.26%
2016-01-28 0 1.330 1.330 1.340 1.330 1.490 792,000 1,100,180 1.3891 1.028 1.028 1.036 1.028 1.152 1,024,760 1.0736 -8.28%
2016-01-27 0 1.450 1.430 1.450 1.330 1.450 2,064,000 2,871,160 1.3911 1.121 1.105 1.121 1.028 1.121 2,670,585 1.0751 5.07%
2016-01-26 0 1.380 1.340 1.360 1.330 1.380 410,000 555,580 1.3551 1.067 1.036 1.051 1.028 1.067 530,494 1.0473 0.00%
2016-01-25 0 1.380 1.350 1.390 1.300 1.390 1,016,000 1,373,710 1.3521 1.067 1.043 1.074 1.005 1.074 1,314,591 1.0450 2.22%
2016-01-22 0 1.350 1.320 1.340 1.260 1.350 863,000 1,129,370 1.3087 1.043 1.020 1.036 0.974 1.043 1,116,626 1.0114 1.50%
2016-01-21 0 1.330 1.270 1.330 1.220 1.350 802,000 1,034,210 1.2895 1.028 0.982 1.028 0.943 1.043 1,037,698 0.9966 0.00%
2016-01-20 0 1.330 1.260 1.330 1.200 1.330 844,000 1,063,150 1.2597 1.028 0.974 1.028 0.927 1.028 1,092,042 0.9735 2.31%
2016-01-19 0 1.300 1.250 1.300 1.200 1.300 1,342,000 1,690,310 1.2595 1.005 0.966 1.005 0.927 1.005 1,736,398 0.9735 7.44%
2016-01-18 0 1.210 1.160 1.200 1.140 1.210 474,000 557,210 1.1755 0.935 0.897 0.927 0.881 0.935 613,303 0.9085 0.83%
2016-01-15 0 1.200 1.160 1.200 1.100 1.200 804,000 932,150 1.1594 0.927 0.897 0.927 0.850 0.927 1,040,286 0.8961 0.84%
2016-01-14 0 1.190 1.160 1.190 0.990 1.210 1,206,000 1,321,950 1.0961 0.920 0.897 0.920 0.765 0.935 1,560,429 0.8472 20.20%
2016-01-13 0 0.990 0.980 0.990 0.990 1.090 298,000 302,930 1.0165 0.765 0.757 0.765 0.765 0.842 385,579 0.7857 0.00%
2016-01-12 0 0.990 0.930 0.990 0.930 0.990 213,000 199,270 0.9355 0.765 0.719 0.765 0.719 0.765 275,598 0.7230 5.32%
2016-01-11 0 0.940 0.940 0.990 0.930 0.950 129,000 122,010 0.9458 0.726 0.726 0.765 0.719 0.734 166,912 0.7310 -5.05%
2016-01-08 0 0.990 0.930 1.010 0.990 1.000 9,000 8,940 0.9933 0.765 0.719 0.781 0.765 0.773 11,645 0.7677 -1.00%
2016-01-07 0 1.000 1.000 1.020 0.990 1.020 567,000 569,600 1.0046 0.773 0.773 0.788 0.765 0.788 733,635 0.7764 -5.66%
2016-01-06 0 1.060 1.060 1.090 1.020 1.060 108,000 112,570 1.0423 0.819 0.819 0.842 0.788 0.819 139,740 0.8056 0.00%
2016-01-05 0 1.060 1.060 1.090 1.060 1.090 120,000 129,360 1.0780 0.819 0.819 0.842 0.819 0.842 155,267 0.8331 -1.85%
2016-01-04 0 1.080 1.050 1.080 1.040 1.080 77,000 81,630 1.0601 0.835 0.812 0.835 0.804 0.835 99,629 0.8193 0.00%
2015-12-31 0 1.080 1.080 1.100 1.080 1.090 14,000 15,140 1.0814 0.835 0.835 0.850 0.835 0.842 18,114 0.8358 -1.82%
2015-12-30 0 1.100 1.070 1.140 1.040 1.100 78,000 84,440 1.0826 0.850 0.827 0.881 0.804 0.850 100,923 0.8367 2.80%
2015-12-29 0 1.070 1.060 1.070 1.060 1.110 127,000 136,080 1.0715 0.827 0.819 0.827 0.819 0.858 164,324 0.8281 -0.93%
2015-12-28 0 1.080 1.080 1.140 1.060 1.090 59,000 63,540 1.0769 0.835 0.835 0.881 0.819 0.842 76,339 0.8323 0.00%
2015-12-24 0 1.080 1.080 1.150 1.080 1.080 64,000 69,120 1.0800 0.835 0.835 0.889 0.835 0.835 82,809 0.8347 -1.82%
2015-12-23 0 1.100 1.100 1.140 1.100 1.110 29,000 32,050 1.1052 0.850 0.850 0.881 0.850 0.858 37,523 0.8541 -2.65%
2015-12-22 0 1.130 1.070 1.150 - - 2,000 2,180 1.0900 0.873 0.827 0.889 - - 2,588 0.8424 0.00%
2015-12-21 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 0.873 0.873 0.889 0.873 0.873 25,878 0.8733 -0.88%
2015-12-18 0 1.140 1.140 1.170 1.100 1.150 253,000 286,760 1.1334 0.881 0.881 0.904 0.850 0.889 327,354 0.8760 -3.39%
2015-12-17 0 1.180 1.150 1.180 1.130 1.180 173,000 198,740 1.1488 0.912 0.889 0.912 0.873 0.912 223,843 0.8879 8.26%
2015-12-16 0 1.090 1.090 1.110 1.080 1.100 49,000 53,490 1.0916 0.842 0.842 0.858 0.835 0.850 63,401 0.8437 1.87%
2015-12-15 0 1.070 1.060 1.070 1.070 1.100 72,000 77,660 1.0786 0.827 0.819 0.827 0.827 0.850 93,160 0.8336 0.94%
2015-12-14 0 1.060 1.080 1.090 1.010 1.080 449,000 466,570 1.0391 0.819 0.835 0.842 0.781 0.835 580,956 0.8031 -4.50%
2015-12-11 0 1.110 1.100 1.130 1.080 1.160 452,000 498,940 1.1038 0.858 0.850 0.873 0.835 0.897 584,838 0.8531 -5.93%
2015-12-10 0 1.180 1.180 1.200 1.160 1.180 66,000 77,680 1.1770 0.912 0.912 0.927 0.897 0.912 85,397 0.9096 0.00%
2015-12-09 0 1.180 1.180 1.230 1.170 1.180 14,000 16,510 1.1793 0.912 0.912 0.951 0.904 0.912 18,114 0.9114 0.85%
2015-12-08 0 1.170 1.170 1.200 1.170 1.180 120,000 141,250 1.1771 0.904 0.904 0.927 0.904 0.912 155,267 0.9097 -6.40%
2015-12-07 0 1.250 1.200 1.250 1.220 1.250 331,000 407,520 1.2312 0.966 0.927 0.966 0.943 0.966 428,277 0.9515 5.93%
2015-12-04 0 1.180 1.180 1.220 1.160 1.180 89,000 104,530 1.1745 0.912 0.912 0.943 0.897 0.912 115,156 0.9077 -0.84%
2015-12-03 0 1.190 1.190 1.210 1.180 1.200 99,000 117,440 1.1863 0.920 0.920 0.935 0.912 0.927 128,095 0.9168 -0.83%
2015-12-02 0 1.200 1.180 1.200 1.180 1.200 23,000 27,360 1.1896 0.927 0.912 0.927 0.912 0.927 29,759 0.9194 0.00%
2015-12-01 0 1.200 1.190 1.200 1.200 1.200 50,000 60,000 1.2000 0.927 0.920 0.927 0.927 0.927 64,694 0.9274 0.00%
2015-11-30 0 1.200 1.200 1.250 1.180 1.250 45,000 54,130 1.2029 0.927 0.927 0.966 0.912 0.966 58,225 0.9297 -2.44%
2015-11-27 0 1.230 1.180 1.220 1.200 1.270 235,000 291,060 1.2386 0.951 0.912 0.943 0.927 0.982 304,064 0.9572 0.82%
2015-11-26 0 1.220 1.220 1.250 1.220 1.250 118,000 145,200 1.2305 0.943 0.943 0.966 0.943 0.966 152,679 0.9510 -2.40%
2015-11-25 0 1.250 1.250 1.270 1.220 1.280 263,000 329,960 1.2546 0.966 0.966 0.982 0.943 0.989 340,293 0.9696 1.63%
2015-11-24 0 1.230 1.200 1.230 1.180 1.250 133,000 161,480 1.2141 0.951 0.927 0.951 0.912 0.966 172,087 0.9384 -0.81%
2015-11-23 0 1.240 1.240 1.270 1.160 1.250 141,000 171,020 1.2129 0.958 0.958 0.982 0.897 0.966 182,438 0.9374 5.08%
2015-11-20 0 1.180 1.180 1.200 1.180 1.190 131,000 154,480 1.1792 0.912 0.912 0.927 0.912 0.920 169,499 0.9114 0.85%
2015-11-19 0 1.170 1.170 1.190 1.160 1.230 273,000 323,660 1.1856 0.904 0.904 0.920 0.897 0.951 353,232 0.9163 -0.85%
2015-11-18 0 1.180 1.180 1.270 1.180 1.200 53,000 63,540 1.1989 0.912 0.912 0.982 0.912 0.927 68,576 0.9266 -1.67%
2015-11-17 0 1.200 1.180 1.220 1.160 1.220 40,000 47,950 1.1988 0.927 0.912 0.943 0.897 0.943 51,756 0.9265 -0.83%
2015-11-16 0 1.210 1.180 1.210 1.160 1.210 210,000 249,630 1.1887 0.935 0.912 0.935 0.897 0.935 271,717 0.9187 0.00%
2015-11-13 0 1.210 1.210 1.230 1.200 1.230 92,000 111,130 1.2079 0.935 0.935 0.951 0.927 0.951 119,038 0.9336 -3.20%
2015-11-12 0 1.250 1.230 1.260 1.220 1.270 678,000 837,100 1.2347 0.966 0.951 0.974 0.943 0.982 877,256 0.9542 2.46%
2015-11-11 0 1.220 1.220 1.230 1.180 1.300 1,693,000 2,072,820 1.2243 0.943 0.943 0.951 0.912 1.005 2,190,553 0.9463 -8.27%
2015-11-10 0 1.330 1.320 1.330 1.280 1.390 396,000 538,130 1.3589 1.028 1.020 1.028 0.989 1.074 512,380 1.0503 3.91%
2015-11-09 0 1.280 1.280 1.310 1.280 1.330 261,000 336,570 1.2895 0.989 0.989 1.012 0.989 1.028 337,705 0.9966 -1.54%
2015-11-06 0 1.300 1.290 1.330 1.290 1.310 136,000 176,830 1.3002 1.005 0.997 1.028 0.997 1.012 175,969 1.0049 -2.26%
2015-11-05 0 1.330 1.330 1.370 1.300 1.350 154,000 206,120 1.3384 1.028 1.028 1.059 1.005 1.043 199,259 1.0344 0.76%
2015-11-04 0 1.320 1.310 1.340 1.320 1.350 58,000 77,560 1.3372 1.020 1.012 1.036 1.020 1.043 75,046 1.0335 0.76%
2015-11-03 0 1.310 1.310 1.330 1.300 1.330 39,000 51,110 1.3105 1.012 1.012 1.028 1.005 1.028 50,462 1.0128 -1.50%
2015-11-02 0 1.330 1.290 1.330 1.290 1.380 232,000 308,070 1.3279 1.028 0.997 1.028 0.997 1.067 300,182 1.0263 -2.92%
2015-10-30 0 1.370 1.340 1.370 1.350 1.400 173,000 237,730 1.3742 1.059 1.036 1.059 1.043 1.082 223,843 1.0620 0.00%
2015-10-29 0 1.370 1.360 1.400 1.340 1.400 344,000 469,250 1.3641 1.059 1.051 1.082 1.036 1.082 445,098 1.0543 0.74%
2015-10-28 0 1.360 1.350 1.390 1.360 1.390 60,000 81,970 1.3662 1.051 1.043 1.074 1.051 1.074 77,633 1.0559 -2.16%
2015-10-27 0 1.390 1.340 1.390 1.290 1.390 522,000 690,730 1.3232 1.074 1.036 1.074 0.997 1.074 675,410 1.0227 2.96%
2015-10-26 0 1.350 1.320 1.350 1.320 1.460 386,000 537,090 1.3914 1.043 1.020 1.043 1.020 1.128 499,441 1.0754 -3.57%
2015-10-23 0 1.400 1.400 1.410 1.370 1.460 457,000 641,320 1.4033 1.082 1.082 1.090 1.059 1.128 591,307 1.0846 0.00%
2015-10-22 0 1.400 1.400 1.410 1.380 1.430 178,000 249,390 1.4011 1.082 1.082 1.090 1.067 1.105 230,312 1.0828 -2.78%
2015-10-20 0 1.440 1.440 1.450 1.300 1.470 616,000 845,250 1.3722 1.113 1.113 1.121 1.005 1.136 797,035 1.0605 5.88%
2015-10-19 0 1.360 1.320 1.370 1.310 1.370 359,000 478,300 1.3323 1.051 1.020 1.059 1.012 1.059 464,506 1.0297 -1.45%
2015-10-16 0 1.380 1.370 1.380 1.320 1.450 735,000 1,004,750 1.3670 1.067 1.059 1.067 1.020 1.121 951,008 1.0565 -4.83%
2015-10-15 0 1.450 1.430 1.450 1.270 1.510 2,241,000 3,112,900 1.3891 1.121 1.105 1.121 0.982 1.167 2,899,604 1.0736 16.94%
2015-10-14 0 1.240 1.240 1.270 1.240 1.350 371,000 474,410 1.2787 0.958 0.958 0.982 0.958 1.043 480,033 0.9883 -3.88%
2015-10-13 0 1.290 1.290 1.330 1.230 1.310 526,000 663,720 1.2618 0.997 0.997 1.028 0.951 1.012 680,585 0.9752 0.78%
2015-10-12 0 1.280 1.250 1.290 1.210 1.300 432,000 544,030 1.2593 0.989 0.966 0.997 0.935 1.005 558,960 0.9733 3.23%
2015-10-09 0 1.240 1.200 1.240 1.200 1.240 252,000 307,700 1.2210 0.958 0.927 0.958 0.927 0.958 326,060 0.9437 2.48%
2015-10-08 0 1.210 1.200 1.240 1.200 1.270 31,000 38,000 1.2258 0.935 0.927 0.958 0.927 0.982 40,111 0.9474 -3.20%
2015-10-07 0 1.250 1.250 1.270 1.180 1.260 163,000 201,000 1.2331 0.966 0.966 0.982 0.912 0.974 210,904 0.9530 1.63%
2015-10-06 0 1.230 1.170 1.230 1.170 1.240 82,000 100,260 1.2227 0.951 0.904 0.951 0.904 0.958 106,099 0.9450 0.82%
2015-10-05 0 1.220 1.210 1.220 1.160 1.220 53,000 62,230 1.1742 0.943 0.935 0.943 0.897 0.943 68,576 0.9075 4.27%
2015-10-02 0 1.170 1.170 1.240 1.160 1.250 135,000 162,250 1.2019 0.904 0.904 0.958 0.897 0.966 174,675 0.9289 1.74%
2015-09-30 0 1.150 1.150 1.190 1.150 1.190 180,000 210,410 1.1689 0.889 0.889 0.920 0.889 0.920 232,900 0.9034 -0.86%
2015-09-29 0 1.160 1.160 1.190 1.130 1.200 206,000 241,740 1.1735 0.897 0.897 0.920 0.873 0.927 266,541 0.9070 -5.69%
2015-09-25 0 1.230 1.230 1.250 1.220 1.250 177,000 217,800 1.2305 0.951 0.951 0.966 0.943 0.966 229,018 0.9510 -1.60%
2015-09-24 0 1.250 1.250 1.280 1.250 1.280 23,000 28,780 1.2513 0.966 0.966 0.989 0.966 0.989 29,759 0.9671 -1.57%
2015-09-23 0 1.270 1.230 1.280 1.200 1.270 70,000 86,790 1.2399 0.982 0.951 0.989 0.927 0.982 90,572 0.9582 0.00%
2015-09-22 0 1.270 1.270 1.280 1.270 1.290 133,000 170,110 1.2790 0.982 0.982 0.989 0.982 0.997 172,087 0.9885 0.00%
2015-09-21 0 1.270 1.270 1.280 1.260 1.310 131,000 167,040 1.2751 0.982 0.982 0.989 0.974 1.012 169,499 0.9855 -2.31%
2015-09-18 0 1.300 1.290 1.300 1.220 1.300 153,000 195,050 1.2748 1.005 0.997 1.005 0.943 1.005 197,965 0.9853 4.00%
2015-09-17 0 1.250 1.250 1.270 1.250 1.270 293,000 370,760 1.2654 0.966 0.966 0.982 0.966 0.982 379,109 0.9780 -1.57%
2015-09-16 0 1.270 1.240 1.280 1.260 1.280 103,000 130,340 1.2654 0.982 0.958 0.989 0.974 0.989 133,270 0.9780 0.79%
2015-09-15 0 1.260 1.260 1.270 1.250 1.280 106,000 133,050 1.2552 0.974 0.974 0.982 0.966 0.989 137,152 0.9701 -1.56%
2015-09-14 0 1.280 1.270 1.280 1.270 1.290 358,000 458,430 1.2805 0.989 0.982 0.989 0.982 0.997 463,212 0.9897 0.79%
2015-09-11 0 1.270 1.270 1.290 1.260 1.330 267,000 342,730 1.2836 0.982 0.982 0.997 0.974 1.028 345,468 0.9921 1.60%
2015-09-10 0 1.250 1.250 1.280 1.240 1.300 66,000 83,450 1.2644 0.966 0.966 0.989 0.958 1.005 85,397 0.9772 -5.30%
2015-09-09 0 1.320 1.280 1.320 1.280 1.350 1,061,000 1,392,160 1.3121 1.020 0.989 1.020 0.989 1.043 1,372,815 1.0141 4.76%
2015-09-08 0 1.260 1.250 1.270 1.240 1.280 229,000 285,720 1.2477 0.974 0.966 0.982 0.958 0.989 296,300 0.9643 2.44%
2015-09-07 0 1.230 1.200 1.240 1.180 1.260 311,000 383,110 1.2319 0.951 0.927 0.958 0.912 0.974 402,399 0.9521 2.50%
2015-09-04 0 1.200 1.160 1.200 1.200 1.210 297,000 356,420 1.2001 0.927 0.897 0.927 0.927 0.935 384,285 0.9275 2.56%
2015-09-02 0 1.170 1.150 1.180 1.110 1.170 206,000 233,830 1.1351 0.904 0.889 0.912 0.858 0.904 266,541 0.8773 0.86%
2015-09-01 0 1.160 1.160 1.170 1.120 1.180 610,000 701,040 1.1492 0.897 0.897 0.904 0.866 0.912 789,272 0.8882 -5.69%
2015-08-31 0 1.230 1.220 1.250 1.230 1.280 291,000 362,120 1.2444 0.951 0.943 0.966 0.951 0.989 376,521 0.9618 -3.91%
2015-08-28 0 1.280 1.280 1.340 1.260 1.380 869,000 1,141,380 1.3134 0.989 0.989 1.036 0.974 1.067 1,124,389 1.0151 -0.78%
2015-08-27 0 1.290 1.280 1.300 1.230 1.300 709,000 893,600 1.2604 0.997 0.989 1.005 0.951 1.005 917,367 0.9741 7.50%
2015-08-26 0 1.200 1.180 1.200 1.180 1.260 619,000 744,340 1.2025 0.927 0.912 0.927 0.912 0.974 800,917 0.9294 -2.44%
2015-08-25 0 1.230 1.200 1.230 1.070 1.280 1,694,000 2,005,530 1.1839 0.951 0.927 0.951 0.827 0.989 2,191,847 0.9150 8.85%
2015-08-24 0 1.130 1.130 1.140 1.090 1.180 699,000 796,110 1.1389 0.873 0.873 0.881 0.842 0.912 904,428 0.8802 -8.13%
2015-08-21 0 1.230 1.230 1.240 1.180 1.330 2,701,000 3,326,970 1.2318 0.951 0.951 0.958 0.912 1.028 3,494,792 0.9520 -10.87%
2015-08-20 0 1.380 1.380 1.400 1.350 1.490 620,000 874,570 1.4106 1.067 1.067 1.082 1.043 1.152 802,211 1.0902 -3.50%
2015-08-19 0 1.430 1.430 1.470 1.420 1.520 2,272,000 3,282,150 1.4446 1.105 1.105 1.136 1.097 1.175 2,939,714 1.1165 -6.54%
2015-08-18 0 1.530 1.520 1.530 1.510 1.670 619,000 967,670 1.5633 1.182 1.175 1.182 1.167 1.291 800,917 1.2082 -4.97%
2015-08-17 0 1.610 1.590 1.610 1.580 1.640 387,000 621,620 1.6063 1.244 1.229 1.244 1.221 1.267 500,735 1.2414 0.00%
2015-08-14 0 1.610 1.610 1.620 1.580 1.620 252,000 405,080 1.6075 1.244 1.244 1.252 1.221 1.252 326,060 1.2423 -1.83%
2015-08-13 0 1.640 1.620 1.640 1.600 1.660 967,000 1,567,660 1.6212 1.267 1.252 1.267 1.237 1.283 1,251,190 1.2529 -1.80%
2015-08-12 0 1.670 1.630 1.670 1.600 1.700 1,476,000 2,438,240 1.6519 1.291 1.260 1.291 1.237 1.314 1,909,779 1.2767 -4.57%
2015-08-11 0 1.750 1.720 1.750 1.700 1.860 570,000 1,009,240 1.7706 1.353 1.329 1.353 1.314 1.438 737,516 1.3684 -3.85%
2015-08-10 0 1.820 1.820 1.840 1.670 1.840 510,000 896,630 1.7581 1.407 1.407 1.422 1.291 1.422 659,883 1.3588 5.20%
2015-08-07 0 1.730 1.730 1.750 1.650 1.750 968,000 1,667,540 1.7227 1.337 1.337 1.353 1.275 1.353 1,252,484 1.3314 1.76%
2015-08-06 0 1.700 1.680 1.720 1.680 1.740 356,000 606,790 1.7045 1.314 1.298 1.329 1.298 1.345 460,624 1.3173 -1.73%
2015-08-05 0 1.730 1.700 1.730 1.670 1.730 821,000 1,389,380 1.6923 1.337 1.314 1.337 1.291 1.337 1,062,282 1.3079 4.22%
2015-08-04 0 1.660 1.660 1.700 1.640 1.710 813,000 1,348,610 1.6588 1.283 1.283 1.314 1.267 1.322 1,051,931 1.2820 -2.92%
2015-08-03 0 1.710 1.690 1.710 1.650 1.810 1,651,000 2,821,490 1.7090 1.322 1.306 1.322 1.275 1.399 2,136,210 1.3208 -5.00%
2015-07-31 0 1.800 1.780 1.790 1.750 1.860 354,000 642,360 1.8146 1.391 1.376 1.383 1.353 1.438 458,036 1.4024 0.56%
2015-07-30 0 1.790 1.760 1.790 1.760 1.890 1,276,000 2,301,130 1.8034 1.383 1.360 1.383 1.360 1.461 1,651,001 1.3938 -4.79%
2015-07-29 0 1.880 1.860 1.890 1.800 1.940 1,017,000 1,889,350 1.8578 1.453 1.438 1.461 1.391 1.499 1,315,884 1.4358 -3.59%
2015-07-28 0 1.950 1.880 1.950 1.830 1.950 1,980,000 3,744,500 1.8912 1.507 1.453 1.507 1.414 1.507 2,561,899 1.4616 2.63%
2015-07-27 0 1.900 1.890 1.920 1.880 2.080 4,546,000 8,893,580 1.9564 1.468 1.461 1.484 1.453 1.608 5,882,016 1.5120 -6.86%
2015-07-24 0 2.040 2.040 2.060 1.930 2.150 7,929,000 16,090,490 2.0293 1.577 1.577 1.592 1.492 1.662 10,259,240 1.5684 -1.45%
2015-07-23 0 2.070 2.070 2.080 1.570 2.350 28,262,000 58,553,880 2.0718 1.600 1.600 1.608 1.213 1.816 36,567,871 1.6012 26.99%
2015-07-22 0 1.630 1.590 1.600 1.570 1.700 2,088,000 3,355,560 1.6071 1.260 1.229 1.237 1.213 1.314 2,701,639 1.2420 -3.55%
2015-07-21 0 1.690 1.690 1.700 1.670 1.710 1,896,000 3,212,370 1.6943 1.306 1.306 1.314 1.291 1.322 2,453,212 1.3095 -2.31%
2015-07-20 0 1.730 1.730 1.750 1.700 1.800 628,000 1,105,240 1.7599 1.337 1.337 1.353 1.314 1.391 812,562 1.3602 -3.89%
2015-07-17 0 1.800 1.790 1.800 1.790 1.820 1,952,000 3,517,150 1.8018 1.391 1.383 1.391 1.383 1.407 2,525,670 1.3926 3.45%
2015-07-16 0 1.740 1.740 1.750 1.720 1.850 1,761,000 3,118,900 1.7711 1.345 1.345 1.353 1.329 1.430 2,278,537 1.3688 -3.33%
2015-07-15 0 1.800 1.800 1.820 1.760 1.940 2,518,000 4,642,300 1.8436 1.391 1.391 1.407 1.360 1.499 3,258,011 1.4249 -2.17%
2015-07-14 0 1.840 1.840 1.850 1.800 2.000 3,390,000 6,459,270 1.9054 1.422 1.422 1.430 1.391 1.546 4,386,281 1.4726 2.22%
2015-07-13 0 1.800 1.800 1.820 1.660 1.850 4,668,000 8,328,950 1.7843 1.391 1.391 1.407 1.283 1.430 6,039,871 1.3790 3.45%
2015-07-10 0 1.740 1.740 1.750 1.580 1.770 5,217,000 8,774,770 1.6820 1.345 1.345 1.353 1.221 1.368 6,750,215 1.2999 11.54%
2015-07-09 0 1.560 1.560 1.570 1.100 1.580 5,190,000 7,423,100 1.4303 1.206 1.206 1.213 0.850 1.221 6,715,280 1.1054 36.84%
2015-07-08 0 1.140 1.130 1.140 1.010 1.250 4,374,000 4,853,350 1.1096 0.881 0.873 0.881 0.781 0.966 5,659,467 0.8576 -13.64%
2015-07-07 0 1.320 1.340 1.350 1.290 1.660 6,885,000 9,492,800 1.3788 1.020 1.036 1.043 0.997 1.283 8,908,421 1.0656 -15.92%
2015-07-06 0 1.570 1.570 1.580 1.300 2.010 9,851,000 15,971,660 1.6213 1.213 1.213 1.221 1.005 1.553 12,746,094 1.2531 -21.89%
2015-07-03 0 2.010 2.000 2.010 1.920 2.310 9,506,000 19,796,580 2.0825 1.553 1.546 1.553 1.484 1.785 12,299,702 1.6095 -12.61%
2015-07-02 0 2.300 2.290 2.300 2.280 2.470 10,136,000 23,912,600 2.3592 1.778 1.770 1.778 1.762 1.909 13,114,852 1.8233 -6.12%
2015-06-30 0 2.450 2.440 2.450 2.410 2.640 11,718,000 29,131,760 2.4861 1.894 1.886 1.894 1.863 2.040 15,161,783 1.9214 -5.04%
2015-06-29 0 2.580 2.580 2.590 2.450 2.760 48,188,000 126,315,260 2.6213 1.994 1.994 2.002 1.894 2.133 62,349,890 2.0259 1.98%
2015-06-26 0 2.530 2.520 2.530 2.400 2.610 103,207,000 259,617,850 2.5155 1.955 1.948 1.955 1.855 2.017 133,538,331 1.9441

Webb-site Database - Powered By Linux Group

Back to top