SKY LIGHT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03882  2015-07-02    
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 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2026-02-02 0 0.500 0.460 0.520 0.485 0.490 3,000 1,475 0.4917 0.500 0.460 0.520 0.485 0.490 3,000 0.4917 -3.85%
2026-01-30 0 0.520 0.520 0.550 0.485 0.520 344,000 172,160 0.5005 0.520 0.520 0.550 0.485 0.520 344,000 0.5005 4.00%
2026-01-29 0 0.500 0.475 0.500 0.480 0.500 312,000 151,920 0.4869 0.500 0.475 0.500 0.480 0.500 312,000 0.4869 -7.41%
2026-01-28 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - -1.82%
2026-01-27 0 0.550 0.520 0.550 0.550 0.550 6,000 3,300 0.5500 0.550 0.520 0.550 0.550 0.550 6,000 0.5500 0.00%
2026-01-26 0 0.550 0.500 0.550 0.500 0.630 288,000 160,870 0.5586 0.550 0.500 0.550 0.500 0.630 288,000 0.5586 11.11%
2026-01-23 0 0.495 0.470 0.495 0.470 0.500 98,000 46,165 0.4711 0.495 0.470 0.495 0.470 0.500 98,000 0.4711 -2.94%
2026-01-22 0 0.510 0.480 0.520 0.465 0.520 4,000 2,005 0.5013 0.510 0.480 0.520 0.465 0.520 4,000 0.5013 2.00%
2026-01-21 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2026-01-20 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2026-01-19 0 0.500 0.480 0.530 0.495 0.540 48,000 24,360 0.5075 0.500 0.480 0.530 0.495 0.540 48,000 0.5075 1.01%
2026-01-16 0 0.495 0.485 0.495 0.480 0.520 333,000 166,330 0.4995 0.495 0.485 0.495 0.480 0.520 333,000 0.4995 1.02%
2026-01-15 0 0.490 0.455 0.490 0.445 0.530 1,444,000 691,370 0.4788 0.490 0.455 0.490 0.445 0.530 1,444,000 0.4788 -10.91%
2026-01-14 0 0.550 0.530 0.550 0.520 0.560 567,000 305,330 0.5385 0.550 0.530 0.550 0.520 0.560 567,000 0.5385 -5.17%
2026-01-13 0 0.580 0.560 0.580 0.560 0.580 122,000 69,060 0.5661 0.580 0.560 0.580 0.560 0.580 122,000 0.5661 -9.38%
2026-01-09 0 0.640 0.610 0.640 0.590 0.640 245,000 148,710 0.6070 0.640 0.610 0.640 0.590 0.640 245,000 0.6070 0.00%
2026-01-08 0 0.640 0.610 0.640 0.610 0.640 118,000 72,740 0.6164 0.640 0.610 0.640 0.610 0.640 118,000 0.6164 0.00%
2026-01-07 0 0.640 0.630 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.630 0.640 0.640 0.640 10,000 0.6400 -1.54%
2026-01-06 0 0.650 0.610 0.650 0.610 0.650 251,000 156,290 0.6227 0.650 0.610 0.650 0.610 0.650 251,000 0.6227 0.00%
2026-01-05 0 0.650 0.630 0.660 0.620 0.650 32,000 20,370 0.6366 0.650 0.630 0.660 0.620 0.650 32,000 0.6366 -7.14%
2025-12-31 0 0.700 0.700 0.710 0.650 0.700 592,000 408,070 0.6893 0.700 0.700 0.710 0.650 0.700 592,000 0.6893 6.06%
2025-12-30 0 0.660 0.620 0.660 0.610 0.660 61,000 38,850 0.6369 0.660 0.620 0.660 0.610 0.660 61,000 0.6369 1.54%
2025-12-29 0 0.650 0.630 0.670 0.650 0.660 299,000 196,120 0.6559 0.650 0.630 0.670 0.650 0.660 299,000 0.6559 -4.41%
2025-12-24 0 0.680 0.660 0.680 0.660 0.680 3,000 2,020 0.6733 0.680 0.660 0.680 0.660 0.680 3,000 0.6733 -2.86%
2025-12-23 0 0.700 0.650 0.700 0.700 0.700 156,000 109,200 0.7000 0.700 0.650 0.700 0.700 0.700 156,000 0.7000 1.45%
2025-12-22 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.650 0.690 0.690 0.690 2,000 0.6900 2.99%
2025-12-19 0 0.670 0.670 0.690 0.640 0.680 298,000 196,870 0.6606 0.670 0.670 0.690 0.640 0.680 298,000 0.6606 -2.90%
2025-12-18 0 0.690 0.650 0.690 0.650 0.690 166,000 110,130 0.6634 0.690 0.650 0.690 0.650 0.690 166,000 0.6634 1.47%
2025-12-17 0 0.680 0.670 0.680 0.660 0.680 62,000 41,570 0.6705 0.680 0.670 0.680 0.660 0.680 62,000 0.6705 -2.86%
2025-12-16 0 0.700 0.660 0.700 0.660 0.700 9,000 6,110 0.6789 0.700 0.660 0.700 0.660 0.700 9,000 0.6789 4.48%
2025-12-15 0 0.670 0.650 0.690 0.670 0.690 35,000 23,490 0.6711 0.670 0.650 0.690 0.670 0.690 35,000 0.6711 -4.29%
2025-12-12 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2025-12-11 0 0.700 0.680 0.700 0.670 0.700 31,000 21,250 0.6855 0.700 0.680 0.700 0.670 0.700 31,000 0.6855 0.00%
2025-12-10 0 0.700 0.670 0.700 0.670 0.700 21,000 14,390 0.6852 0.700 0.670 0.700 0.670 0.700 21,000 0.6852 0.00%
2025-12-09 0 0.700 0.670 0.700 0.670 0.700 7,000 4,810 0.6871 0.700 0.670 0.700 0.670 0.700 7,000 0.6871 1.45%
2025-12-08 0 0.690 0.680 0.690 0.680 0.690 2,311,000 1,589,590 0.6878 0.690 0.680 0.690 0.680 0.690 2,311,000 0.6878 0.00%
2025-12-05 0 0.690 0.680 0.700 0.680 0.690 1,266,000 873,530 0.6900 0.690 0.680 0.700 0.680 0.690 1,266,000 0.6900 1.47%
2025-12-04 0 0.680 0.670 0.690 0.680 0.710 1,208,000 836,200 0.6922 0.680 0.670 0.690 0.680 0.710 1,208,000 0.6922 -2.86%
2025-12-03 0 0.700 0.690 0.710 0.700 0.720 1,305,000 930,550 0.7131 0.700 0.690 0.710 0.700 0.720 1,305,000 0.7131 -2.78%
2025-12-02 0 0.720 0.680 0.730 0.710 0.740 1,109,000 804,910 0.7258 0.720 0.680 0.730 0.710 0.740 1,109,000 0.7258 0.00%
2025-12-01 0 0.720 0.690 0.730 0.690 0.730 1,479,000 1,061,860 0.7180 0.720 0.690 0.730 0.690 0.730 1,479,000 0.7180 -2.70%
2025-11-28 0 0.740 0.680 0.740 0.680 0.740 1,452,000 1,021,900 0.7038 0.740 0.680 0.740 0.680 0.740 1,452,000 0.7038 5.71%
2025-11-27 0 0.700 0.680 0.700 0.660 0.750 1,423,000 1,002,270 0.7043 0.700 0.680 0.700 0.660 0.750 1,423,000 0.7043 0.00%
2025-11-26 0 0.700 0.680 0.690 0.700 0.710 1,239,000 869,350 0.7017 0.700 0.680 0.690 0.700 0.710 1,239,000 0.7017 -2.78%
2025-11-25 0 0.720 0.690 0.710 0.680 0.750 1,042,000 741,530 0.7116 0.720 0.690 0.710 0.680 0.750 1,042,000 0.7116 4.35%
2025-11-24 0 0.690 0.690 0.700 0.690 0.720 17,107,000 12,709,540 0.7429 0.690 0.690 0.700 0.690 0.720 17,107,000 0.7429 -8.00%
2025-11-21 0 0.750 0.710 0.750 0.650 0.780 26,141,000 18,686,510 0.7148 0.750 0.710 0.750 0.650 0.780 26,141,000 0.7148 4.17%
2025-11-20 0 0.720 0.690 0.720 0.690 0.760 456,000 322,640 0.7075 0.720 0.690 0.720 0.690 0.760 456,000 0.7075 -1.37%
2025-11-19 0 0.730 0.690 0.730 0.680 0.730 679,000 482,150 0.7101 0.730 0.690 0.730 0.680 0.730 679,000 0.7101 -2.67%
2025-11-18 0 0.750 0.740 0.750 0.720 0.800 857,000 642,270 0.7494 0.750 0.740 0.750 0.720 0.800 857,000 0.7494 -9.64%
2025-11-17 0 0.830 0.800 0.830 0.810 0.850 870,000 732,230 0.8416 0.830 0.800 0.830 0.810 0.850 870,000 0.8416 -1.19%
2025-11-14 0 0.840 0.800 0.840 0.810 0.840 1,280,000 1,067,500 0.8340 0.840 0.800 0.840 0.810 0.840 1,280,000 0.8340 0.00%
2025-11-13 0 0.840 0.800 0.840 0.790 0.850 922,000 760,360 0.8247 0.840 0.800 0.840 0.790 0.850 922,000 0.8247 2.44%
2025-11-12 0 0.820 0.810 0.870 0.730 0.840 1,162,000 884,490 0.7612 0.820 0.810 0.870 0.730 0.840 1,162,000 0.7612 6.49%
2025-11-11 0 0.770 0.730 0.770 0.740 0.770 850,000 641,800 0.7551 0.770 0.730 0.770 0.740 0.770 850,000 0.7551 4.05%
2025-11-10 0 0.740 0.730 0.740 0.730 0.760 859,000 639,840 0.7449 0.740 0.730 0.740 0.730 0.760 859,000 0.7449 1.37%
2025-11-07 0 0.730 0.730 0.760 0.720 0.760 1,008,000 756,200 0.7502 0.730 0.730 0.760 0.720 0.760 1,008,000 0.7502 -2.67%
2025-11-06 0 0.750 0.740 0.760 0.750 0.760 850,000 638,200 0.7508 0.750 0.740 0.760 0.750 0.760 850,000 0.7508 0.00%
2025-11-05 0 0.750 0.720 0.760 0.740 0.760 901,000 681,250 0.7561 0.750 0.720 0.760 0.740 0.760 901,000 0.7561 0.00%
2025-11-04 0 0.750 0.730 0.750 0.740 0.780 410,000 315,100 0.7685 0.750 0.730 0.750 0.740 0.780 410,000 0.7685 2.74%
2025-11-03 0 0.730 0.710 0.730 0.710 0.740 1,700,000 1,255,280 0.7384 0.730 0.710 0.730 0.710 0.740 1,700,000 0.7384 -1.35%
2025-10-31 0 0.740 0.720 0.730 0.720 0.750 2,167,000 1,576,990 0.7277 0.740 0.720 0.730 0.720 0.750 2,167,000 0.7277 2.78%
2025-10-30 0 0.720 0.710 0.750 0.700 0.780 1,744,000 1,353,360 0.7760 0.720 0.710 0.750 0.700 0.780 1,744,000 0.7760 0.00%
2025-10-28 0 0.720 0.700 0.720 0.700 0.750 244,000 173,080 0.7093 0.720 0.700 0.720 0.700 0.750 244,000 0.7093 -1.37%
2025-10-27 0 0.730 0.710 0.730 0.700 0.760 376,000 270,890 0.7205 0.730 0.710 0.730 0.700 0.760 376,000 0.7205 0.00%
2025-10-24 0 0.730 0.710 0.740 0.710 0.770 1,847,000 1,380,000 0.7472 0.730 0.710 0.740 0.710 0.770 1,847,000 0.7472 -1.35%
2025-10-23 0 0.740 0.730 0.740 0.720 0.790 2,877,000 2,233,750 0.7764 0.740 0.730 0.740 0.720 0.790 2,877,000 0.7764 0.00%
2025-10-22 0 0.740 0.730 0.740 0.720 0.760 1,587,000 1,177,880 0.7422 0.740 0.730 0.740 0.720 0.760 1,587,000 0.7422 2.78%
2025-10-21 0 0.720 0.720 0.740 0.720 0.830 690,000 514,520 0.7457 0.720 0.720 0.740 0.720 0.830 690,000 0.7457 -2.70%
2025-10-20 0 0.740 0.740 0.760 0.720 0.780 161,000 120,220 0.7467 0.740 0.740 0.760 0.720 0.780 161,000 0.7467 -7.50%
2025-10-17 0 0.800 0.790 0.800 - - 2,000 1,560 0.7800 0.800 0.790 0.800 - - 2,000 0.7800 0.00%
2025-10-16 0 0.800 0.800 0.810 0.800 0.820 306,000 246,900 0.8069 0.800 0.800 0.810 0.800 0.820 306,000 0.8069 -5.88%
2025-10-15 0 0.850 0.800 0.850 0.800 0.850 183,000 150,070 0.8201 0.850 0.800 0.850 0.800 0.850 183,000 0.8201 1.19%
2025-10-14 0 0.840 0.800 0.850 0.800 0.860 62,000 50,400 0.8129 0.840 0.800 0.850 0.800 0.860 62,000 0.8129 2.44%
2025-10-13 0 0.820 0.810 0.820 0.800 0.830 190,000 154,530 0.8133 0.820 0.810 0.820 0.800 0.830 190,000 0.8133 -3.53%
2025-10-10 0 0.850 0.810 0.850 0.810 0.860 601,000 510,410 0.8493 0.850 0.810 0.850 0.810 0.860 601,000 0.8493 -2.30%
2025-10-09 0 0.870 0.840 0.870 0.870 0.870 16,000 13,920 0.8700 0.870 0.840 0.870 0.870 0.870 16,000 0.8700 -2.25%
2025-10-08 0 0.890 0.820 0.880 0.860 0.940 154,000 133,480 0.8668 0.890 0.820 0.880 0.860 0.940 154,000 0.8668 3.49%
2025-10-06 0 0.860 0.830 0.860 0.860 0.920 77,000 69,240 0.8992 0.860 0.830 0.860 0.860 0.920 77,000 0.8992 0.00%
2025-10-03 0 0.860 0.820 0.860 0.800 0.880 2,474,000 2,110,520 0.8531 0.860 0.820 0.860 0.800 0.880 2,474,000 0.8531 7.50%
2025-10-02 0 0.800 0.800 0.830 0.790 0.850 1,745,000 1,473,480 0.8444 0.800 0.800 0.830 0.790 0.850 1,745,000 0.8444 2.56%
2025-09-30 0 0.780 0.780 0.790 0.780 0.870 821,000 674,300 0.8213 0.780 0.780 0.790 0.780 0.870 821,000 0.8213 -13.33%
2025-09-29 0 0.900 0.870 0.910 0.860 0.910 4,698,000 4,271,930 0.9093 0.900 0.870 0.910 0.860 0.910 4,698,000 0.9093 4.65%
2025-09-26 0 0.860 0.860 0.880 0.860 0.870 13,000 11,280 0.8677 0.860 0.860 0.880 0.860 0.870 13,000 0.8677 -1.15%
2025-09-25 0 0.870 0.840 0.870 0.810 0.880 42,000 36,240 0.8629 0.870 0.840 0.870 0.810 0.880 42,000 0.8629 6.10%
2025-09-24 0 0.820 0.820 0.880 0.820 0.890 45,000 37,460 0.8324 0.820 0.820 0.880 0.820 0.890 45,000 0.8324 -4.65%
2025-09-23 0 0.860 0.840 0.860 0.850 0.870 170,000 145,990 0.8588 0.860 0.840 0.860 0.850 0.870 170,000 0.8588 -2.27%
2025-09-22 0 0.880 0.880 0.940 0.880 0.970 11,000 9,980 0.9073 0.880 0.880 0.940 0.880 0.970 11,000 0.9073 -3.30%
2025-09-19 0 0.910 0.910 0.960 0.910 0.980 4,264,000 4,140,470 0.9710 0.910 0.910 0.960 0.910 0.980 4,264,000 0.9710 -7.14%
2025-09-18 0 0.980 0.930 0.980 0.890 0.990 7,921,000 7,464,870 0.9424 0.980 0.930 0.980 0.890 0.990 7,921,000 0.9424 12.64%
2025-09-17 0 0.870 0.840 0.880 0.840 0.880 287,000 249,930 0.8708 0.870 0.840 0.880 0.840 0.880 287,000 0.8708 -1.14%
2025-09-16 0 0.880 0.830 0.860 0.830 0.890 494,000 426,890 0.8641 0.880 0.830 0.860 0.830 0.890 494,000 0.8641 0.00%
2025-09-15 0 0.880 0.840 0.860 0.860 0.880 298,000 261,450 0.8773 0.880 0.840 0.860 0.860 0.880 298,000 0.8773 2.33%
2025-09-12 0 0.860 0.830 0.840 0.830 0.890 1,034,000 903,400 0.8737 0.860 0.830 0.840 0.830 0.890 1,034,000 0.8737 2.38%
2025-09-11 0 0.840 0.790 0.870 0.790 0.840 96,000 79,460 0.8277 0.840 0.790 0.870 0.790 0.840 96,000 0.8277 2.44%
2025-09-10 0 0.820 0.810 0.820 0.790 0.890 1,185,000 1,039,010 0.8768 0.820 0.810 0.820 0.790 0.890 1,185,000 0.8768 1.23%
2025-09-09 0 0.810 0.780 0.810 0.780 0.880 25,000 21,220 0.8488 0.810 0.780 0.810 0.780 0.880 25,000 0.8488 -1.22%
2025-09-08 0 0.820 0.770 0.830 0.800 0.820 65,000 52,850 0.8131 0.820 0.770 0.830 0.800 0.820 65,000 0.8131 3.80%
2025-09-05 0 0.790 0.770 0.800 0.750 0.790 103,000 80,850 0.7850 0.790 0.770 0.800 0.750 0.790 103,000 0.7850 1.28%
2025-09-04 0 0.780 0.730 0.780 0.780 0.820 169,000 133,140 0.7878 0.780 0.730 0.780 0.780 0.820 169,000 0.7878 6.85%
2025-09-03 0 0.730 0.730 0.780 0.730 0.780 35,000 26,740 0.7640 0.730 0.730 0.780 0.730 0.780 35,000 0.7640 -5.19%
2025-09-02 0 0.770 0.730 0.780 0.770 0.780 262,000 203,360 0.7762 0.770 0.730 0.780 0.770 0.780 262,000 0.7762 -1.28%
2025-09-01 0 0.780 0.740 0.780 0.780 0.790 186,000 145,090 0.7801 0.780 0.740 0.780 0.780 0.790 186,000 0.7801 -1.27%
2025-08-29 0 0.790 0.710 0.760 0.760 0.800 230,000 179,270 0.7794 0.790 0.710 0.760 0.760 0.800 230,000 0.7794 2.60%
2025-08-28 0 0.770 0.720 0.770 0.720 0.770 104,000 77,250 0.7428 0.770 0.720 0.770 0.720 0.770 104,000 0.7428 5.48%
2025-08-27 0 0.730 0.730 0.750 0.730 0.760 132,000 99,270 0.7520 0.730 0.730 0.750 0.730 0.760 132,000 0.7520 -2.67%
2025-08-26 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - -1.32%
2025-08-25 0 0.760 0.760 0.780 0.750 0.790 427,000 325,690 0.7627 0.760 0.760 0.780 0.750 0.790 427,000 0.7627 -3.80%
2025-08-22 0 0.790 0.780 0.790 0.760 0.800 361,000 277,690 0.7692 0.790 0.780 0.790 0.760 0.800 361,000 0.7692 1.28%
2025-08-21 0 0.780 0.760 0.780 0.750 0.790 42,000 32,320 0.7695 0.780 0.760 0.780 0.750 0.790 42,000 0.7695 0.00%
2025-08-20 0 0.780 0.750 0.800 0.760 0.820 8,000 6,220 0.7775 0.780 0.750 0.800 0.760 0.820 8,000 0.7775 4.00%
2025-08-19 0 0.750 0.730 0.750 0.730 0.790 730,000 548,410 0.7512 0.750 0.730 0.750 0.730 0.790 730,000 0.7512 -5.06%
2025-08-18 0 0.790 0.780 0.790 0.780 0.840 591,000 469,900 0.7951 0.790 0.780 0.790 0.780 0.840 591,000 0.7951 -3.66%
2025-08-15 0 0.820 0.810 0.820 0.820 0.890 1,207,000 1,025,800 0.8499 0.820 0.810 0.820 0.820 0.890 1,207,000 0.8499 -10.87%
2025-08-14 0 0.920 0.890 0.910 0.890 0.920 87,000 78,580 0.9032 0.920 0.890 0.910 0.890 0.920 87,000 0.9032 0.00%
2025-08-13 0 0.920 0.880 0.920 0.870 0.930 2,137,000 1,895,940 0.8872 0.920 0.880 0.920 0.870 0.930 2,137,000 0.8872 -1.08%
2025-08-12 0 0.930 0.930 0.950 0.930 0.950 122,000 114,200 0.9361 0.930 0.930 0.950 0.930 0.950 122,000 0.9361 -4.12%
2025-08-11 0 0.970 0.950 0.970 0.950 1.020 153,000 147,430 0.9636 0.970 0.950 0.970 0.950 1.020 153,000 0.9636 -5.83%
2025-08-08 0 1.030 0.940 1.030 0.910 1.040 748,000 723,460 0.9672 1.030 0.940 1.030 0.910 1.040 748,000 0.9672 9.57%
2025-08-07 0 0.940 0.900 0.940 0.880 0.950 182,000 166,230 0.9134 0.940 0.900 0.940 0.880 0.950 182,000 0.9134 3.30%
2025-08-06 0 0.910 0.890 0.910 0.900 0.990 484,000 443,920 0.9172 0.910 0.890 0.910 0.900 0.990 484,000 0.9172 -4.21%
2025-08-05 0 0.950 0.920 0.950 0.950 0.980 15,000 14,280 0.9520 0.950 0.920 0.950 0.950 0.980 15,000 0.9520 2.15%
2025-08-04 0 0.930 0.900 0.930 0.880 0.930 205,000 186,350 0.9090 0.930 0.900 0.930 0.880 0.930 205,000 0.9090 0.00%
2025-08-01 0 0.930 0.900 0.930 0.890 0.970 763,000 696,580 0.9129 0.930 0.900 0.930 0.890 0.970 763,000 0.9129 -1.06%
2025-07-31 0 0.940 0.930 0.940 0.900 1.000 1,522,000 1,427,520 0.9379 0.940 0.930 0.940 0.900 1.000 1,522,000 0.9379 -4.08%
2025-07-30 0 0.980 0.970 0.980 0.900 0.990 289,000 274,590 0.9501 0.980 0.970 0.980 0.900 0.990 289,000 0.9501 5.38%
2025-07-29 0 0.930 0.900 0.930 0.830 0.930 654,000 571,980 0.8746 0.930 0.900 0.930 0.830 0.930 654,000 0.8746 12.05%
2025-07-28 0 0.830 0.830 0.840 0.790 1.000 5,414,000 4,619,020 0.8532 0.830 0.830 0.840 0.790 1.000 5,414,000 0.8532 -17.82%
2025-07-25 0 1.010 0.960 1.010 0.970 1.010 59,000 57,510 0.9747 1.010 0.960 1.010 0.970 1.010 59,000 0.9747 1.00%
2025-07-24 0 1.000 0.950 1.000 0.950 1.000 195,000 188,100 0.9646 1.000 0.950 1.000 0.950 1.000 195,000 0.9646 0.00%
2025-07-23 0 1.000 1.000 1.020 1.000 1.030 105,000 105,900 1.0086 1.000 1.000 1.020 1.000 1.030 105,000 1.0086 0.00%
2025-07-22 0 1.000 1.000 1.030 0.940 1.100 641,000 634,490 0.9898 1.000 1.000 1.030 0.940 1.100 641,000 0.9898 1.01%
2025-07-21 0 0.990 0.970 0.990 0.970 1.000 486,000 478,840 0.9853 0.990 0.970 0.990 0.970 1.000 486,000 0.9853 -3.88%
2025-07-18 0 1.030 1.000 1.040 0.990 1.040 516,000 524,320 1.0161 1.030 1.000 1.040 0.990 1.040 516,000 1.0161 -2.83%
2025-07-17 0 1.060 1.030 1.040 1.030 1.080 225,000 234,660 1.0429 1.060 1.030 1.040 1.030 1.080 225,000 1.0429 3.92%
2025-07-16 0 1.020 1.010 1.040 1.010 1.050 212,000 216,750 1.0224 1.020 1.010 1.040 1.010 1.050 212,000 1.0224 -5.56%
2025-07-15 0 1.080 1.030 1.080 1.030 1.100 134,000 142,980 1.0670 1.080 1.030 1.080 1.030 1.100 134,000 1.0670 -1.82%
2025-07-14 0 1.100 1.080 1.100 1.080 1.100 82,000 89,500 1.0915 1.100 1.080 1.100 1.080 1.100 82,000 1.0915 -0.90%
2025-07-11 0 1.110 1.050 1.110 1.100 1.110 15,000 16,310 1.0873 1.110 1.050 1.110 1.100 1.110 15,000 1.0873 0.00%
2025-07-10 0 1.110 1.100 1.110 1.090 1.110 31,000 34,090 1.0997 1.110 1.100 1.110 1.090 1.110 31,000 1.0997 0.00%
2025-07-09 0 1.110 1.100 1.110 1.110 1.110 11,000 12,210 1.1100 1.110 1.100 1.110 1.110 1.110 11,000 1.1100 -1.77%
2025-07-08 0 1.130 1.090 1.120 1.100 1.150 86,000 95,470 1.1101 1.130 1.090 1.120 1.100 1.150 86,000 1.1101 0.89%
2025-07-07 0 1.120 1.090 1.120 1.100 1.120 135,000 149,900 1.1104 1.120 1.090 1.120 1.100 1.120 135,000 1.1104 -2.61%
2025-07-04 0 1.150 1.100 1.150 1.150 1.150 110,000 126,320 1.1484 1.150 1.100 1.150 1.150 1.150 110,000 1.1484 1.77%
2025-07-03 0 1.130 1.090 1.130 1.090 1.130 195,000 214,880 1.1019 1.130 1.090 1.130 1.090 1.130 195,000 1.1019 -1.74%
2025-07-02 0 1.150 1.120 1.150 1.120 1.160 345,800 393,346 1.1375 1.150 1.120 1.150 1.120 1.160 345,800 1.1375 -0.86%
2025-06-30 0 1.160 1.100 1.160 1.100 1.180 1,540,000 1,774,980 1.1526 1.160 1.100 1.160 1.100 1.180 1,540,000 1.1526 3.57%
2025-06-27 0 1.120 1.100 1.120 1.100 1.140 707,000 791,910 1.1201 1.120 1.100 1.120 1.100 1.140 707,000 1.1201 0.00%
2025-06-26 0 1.120 1.080 1.120 1.000 1.120 394,400 427,810 1.0847 1.120 1.080 1.120 1.000 1.120 394,400 1.0847 1.82%
2025-06-25 0 1.100 1.020 1.100 1.100 1.120 192,000 211,730 1.1028 1.100 1.020 1.100 1.100 1.120 192,000 1.1028 0.00%
2025-06-24 0 1.100 1.010 1.100 1.000 1.100 386,000 390,520 1.0117 1.100 1.010 1.100 1.000 1.100 386,000 1.0117 10.00%
2025-06-23 0 1.000 0.900 1.000 0.960 1.010 242,000 242,710 1.0029 1.000 0.900 1.000 0.960 1.010 242,000 1.0029 1.01%
2025-06-20 0 0.990 0.950 0.990 0.960 0.990 71,000 69,330 0.9765 0.990 0.950 0.990 0.960 0.990 71,000 0.9765 -1.00%
2025-06-19 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.980 1.000 1.000 1.000 4,000 1.0000 -0.99%
2025-06-18 0 1.010 1.000 1.010 - - 0 0 - 1.010 1.000 1.010 - - 0 - 0.00%
2025-06-17 0 1.010 1.000 1.010 1.000 1.010 7,000 7,010 1.0014 1.010 1.000 1.010 1.000 1.010 7,000 1.0014 0.00%
2025-06-16 0 1.010 1.000 1.010 0.960 1.010 22,000 21,670 0.9850 1.010 1.000 1.010 0.960 1.010 22,000 0.9850 1.00%
2025-06-13 0 1.000 0.990 1.000 1.000 1.010 12,000 12,020 1.0017 1.000 0.990 1.000 1.000 1.010 12,000 1.0017 -0.99%
2025-06-12 0 1.010 1.000 1.010 1.000 1.010 75,000 75,100 1.0013 1.010 1.000 1.010 1.000 1.010 75,000 1.0013 0.00%
2025-06-11 0 1.010 0.990 1.010 1.000 1.010 64,000 64,340 1.0053 1.010 0.990 1.010 1.000 1.010 64,000 1.0053 -1.94%
2025-06-10 0 1.030 1.000 1.030 1.000 1.030 83,000 84,450 1.0175 1.030 1.000 1.030 1.000 1.030 83,000 1.0175 4.04%
2025-06-09 0 0.990 0.990 1.020 0.990 1.040 751,000 749,360 0.9978 0.990 0.990 1.020 0.990 1.040 751,000 0.9978 -1.00%
2025-06-06 0 1.000 1.000 1.030 0.990 1.040 463,000 466,330 1.0072 1.000 1.000 1.030 0.990 1.040 463,000 1.0072 -0.99%
2025-06-05 0 1.010 1.010 1.030 1.000 1.040 328,000 332,360 1.0133 1.010 1.010 1.030 1.000 1.040 328,000 1.0133 -1.94%
2025-06-04 0 1.030 1.030 1.040 1.000 1.070 598,000 607,550 1.0160 1.030 1.030 1.040 1.000 1.070 598,000 1.0160 -4.63%
2025-06-03 0 1.080 1.020 1.070 1.000 1.100 498,000 509,450 1.0230 1.080 1.020 1.070 1.000 1.100 498,000 1.0230 1.89%
2025-06-02 0 1.060 1.020 1.090 1.000 1.150 362,000 382,980 1.0580 1.060 1.020 1.090 1.000 1.150 362,000 1.0580 0.00%
2025-05-30 0 1.060 1.050 1.060 1.050 1.150 645,000 702,190 1.0887 1.060 1.050 1.060 1.050 1.150 645,000 1.0887 -6.19%
2025-05-29 0 1.130 1.090 1.130 1.100 1.140 14,000 15,520 1.1086 1.130 1.090 1.130 1.100 1.140 14,000 1.1086 4.63%
2025-05-28 0 1.080 1.040 1.100 1.080 1.160 370,000 419,740 1.1344 1.080 1.040 1.100 1.080 1.160 370,000 1.1344 -3.57%
2025-05-27 0 1.120 1.080 1.130 1.090 1.170 1,045,000 1,151,700 1.1021 1.120 1.080 1.130 1.090 1.170 1,045,000 1.1021 -4.27%
2025-05-26 0 1.170 1.120 1.170 1.130 1.200 3,545,000 4,157,620 1.1728 1.170 1.120 1.170 1.130 1.200 3,545,000 1.1728 6.36%
2025-05-23 0 1.100 1.100 1.150 1.080 1.100 77,000 84,570 1.0983 1.100 1.100 1.150 1.080 1.100 77,000 1.0983 -5.17%
2025-05-22 0 1.160 1.120 1.160 1.110 1.190 661,000 772,740 1.1690 1.160 1.120 1.160 1.110 1.190 661,000 1.1690 -1.69%
2025-05-21 0 1.180 1.110 1.180 1.130 1.200 1,068,000 1,255,540 1.1756 1.180 1.110 1.180 1.130 1.200 1,068,000 1.1756 7.27%
2025-05-20 0 1.100 1.100 1.130 1.080 1.170 2,203,000 2,477,260 1.1245 1.100 1.100 1.130 1.080 1.170 2,203,000 1.1245 0.92%
2025-05-19 0 1.090 1.080 1.110 1.060 1.090 291,000 314,510 1.0808 1.090 1.080 1.110 1.060 1.090 291,000 1.0808 1.87%
2025-05-16 0 1.070 1.070 1.100 1.060 1.080 211,000 224,200 1.0626 1.070 1.070 1.100 1.060 1.080 211,000 1.0626 -5.31%
2025-05-15 0 1.130 1.080 1.130 1.120 1.130 146,000 163,970 1.1231 1.130 1.080 1.130 1.120 1.130 146,000 1.1231 2.73%
2025-05-14 0 1.100 1.090 1.120 1.070 1.120 378,000 416,830 1.1027 1.100 1.090 1.120 1.070 1.120 378,000 1.1027 0.92%
2025-05-13 0 1.090 1.080 1.090 1.100 1.120 265,000 296,220 1.1178 1.090 1.080 1.090 1.100 1.120 265,000 1.1178 -0.91%
2025-05-12 0 1.100 1.110 1.130 1.100 1.200 742,000 875,160 1.1795 1.100 1.110 1.130 1.100 1.200 742,000 1.1795 3.77%
2025-05-09 0 1.060 1.060 1.070 1.060 1.130 463,000 508,180 1.0976 1.060 1.060 1.070 1.060 1.130 463,000 1.0976 -10.92%
2025-05-08 0 1.190 1.170 1.200 1.170 1.230 900,000 1,087,140 1.2079 1.190 1.170 1.200 1.170 1.230 900,000 1.2079 2.59%
2025-05-07 0 1.160 1.110 1.170 1.160 1.190 532,000 628,280 1.1810 1.160 1.110 1.170 1.160 1.190 532,000 1.1810 -0.85%
2025-05-06 0 1.170 1.100 1.180 1.060 1.280 1,005,000 1,183,390 1.1775 1.170 1.100 1.180 1.060 1.280 1,005,000 1.1775 -4.88%
2025-05-02 0 1.230 1.230 1.240 1.200 1.380 2,868,000 3,743,970 1.3054 1.230 1.230 1.240 1.200 1.380 2,868,000 1.3054 -5.38%
2025-04-30 0 1.300 1.290 1.300 1.080 1.300 6,286,000 7,697,480 1.2245 1.300 1.290 1.300 1.080 1.300 6,286,000 1.2245 16.07%
2025-04-29 0 1.120 1.060 1.120 1.000 1.130 836,000 902,710 1.0798 1.120 1.060 1.120 1.000 1.130 836,000 1.0798 1.82%
2025-04-28 0 1.100 1.040 1.100 1.010 1.120 290,000 308,670 1.0644 1.100 1.040 1.100 1.010 1.120 290,000 1.0644 0.92%
2025-04-25 0 1.090 1.020 1.090 1.000 1.130 172,000 183,290 1.0656 1.090 1.020 1.090 1.000 1.130 172,000 1.0656 2.83%
2025-04-24 0 1.060 1.010 1.060 0.950 1.140 38,000 41,060 1.0805 1.060 1.010 1.060 0.950 1.140 38,000 1.0805 -1.85%
2025-04-23 0 1.080 0.950 1.080 0.980 1.080 105,000 111,270 1.0597 1.080 0.950 1.080 0.980 1.080 105,000 1.0597 9.09%
2025-04-22 0 0.990 0.920 0.980 0.870 1.000 357,000 325,860 0.9128 0.990 0.920 0.980 0.870 1.000 357,000 0.9128 11.24%
2025-04-17 0 0.890 0.850 0.900 0.830 0.900 31,000 26,910 0.8681 0.890 0.850 0.900 0.830 0.900 31,000 0.8681 0.00%
2025-04-16 0 0.890 0.840 0.890 0.800 1.120 996,000 894,180 0.8978 0.890 0.840 0.890 0.800 1.120 996,000 0.8978 -3.26%
2025-04-15 0 0.920 0.920 0.930 0.890 0.950 195,000 176,710 0.9062 0.920 0.920 0.930 0.890 0.950 195,000 0.9062 3.37%
2025-04-14 0 0.890 0.890 0.920 0.660 1.150 9,590,000 8,946,710 0.9329 0.890 0.890 0.920 0.660 1.150 9,590,000 0.9329 -16.04%
2025-04-11 0 1.060 1.050 1.100 1.060 1.150 27,000 29,910 1.1078 1.060 1.050 1.100 1.060 1.150 27,000 1.1078 -3.64%
2025-04-10 0 1.100 1.050 1.110 1.050 1.150 53,000 58,290 1.0998 1.100 1.050 1.110 1.050 1.150 53,000 1.0998 2.80%
2025-04-09 0 1.070 1.050 1.070 1.040 1.070 49,000 51,810 1.0573 1.070 1.050 1.070 1.040 1.070 49,000 1.0573 -6.96%
2025-04-08 0 1.150 1.020 1.150 1.010 1.150 365,000 383,720 1.0513 1.150 1.020 1.150 1.010 1.150 365,000 1.0513 13.86%
2025-04-07 0 1.010 1.010 1.080 1.000 1.160 172,000 181,660 1.0562 1.010 1.010 1.080 1.000 1.160 172,000 1.0562 -12.93%
2025-04-03 0 1.160 1.080 1.160 1.070 1.190 7,000 7,730 1.1043 1.160 1.080 1.160 1.070 1.190 7,000 1.1043 0.00%
2025-04-02 0 1.160 1.020 1.160 - - 0 0 - 1.160 1.020 1.160 - - 0 - -0.85%
2025-04-01 0 1.170 1.130 1.170 1.160 1.200 10,000 11,960 1.1960 1.170 1.130 1.170 1.160 1.200 10,000 1.1960 0.00%
2025-03-31 0 1.170 1.170 1.200 1.100 1.200 327,000 382,690 1.1703 1.170 1.170 1.200 1.100 1.200 327,000 1.1703 1.74%
2025-03-28 0 1.150 1.020 1.150 1.090 1.200 344,000 395,070 1.1485 1.150 1.020 1.150 1.090 1.200 344,000 1.1485 6.48%
2025-03-27 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2025-03-26 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - -1.82%
2025-03-25 0 1.100 1.020 1.100 1.040 1.100 39,000 42,170 1.0813 1.100 1.020 1.100 1.040 1.100 39,000 1.0813 0.00%
2025-03-24 0 1.100 1.000 1.100 1.020 1.100 5,000 5,350 1.0700 1.100 1.000 1.100 1.020 1.100 5,000 1.0700 0.00%
2025-03-21 0 1.100 1.000 1.110 1.010 1.100 2,000 2,110 1.0550 1.100 1.000 1.110 1.010 1.100 2,000 1.0550 -2.65%
2025-03-20 0 1.130 1.060 1.130 1.120 1.150 5,000 5,660 1.1320 1.130 1.060 1.130 1.120 1.150 5,000 1.1320 2.73%
2025-03-19 0 1.100 1.020 1.100 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2025-03-18 0 1.100 1.060 1.100 1.100 1.100 4,000 4,340 1.0850 1.100 1.060 1.100 1.100 1.100 4,000 1.0850 0.92%
2025-03-17 0 1.090 1.020 1.090 1.050 1.090 104,000 109,280 1.0508 1.090 1.020 1.090 1.050 1.090 104,000 1.0508 0.93%
2025-03-14 0 1.080 1.050 1.080 1.080 1.100 12,000 13,100 1.0917 1.080 1.050 1.080 1.080 1.100 12,000 1.0917 -1.82%
2025-03-13 0 1.100 1.040 1.100 1.020 1.100 166,000 174,280 1.0499 1.100 1.040 1.100 1.020 1.100 166,000 1.0499 7.84%
2025-03-12 0 1.020 1.000 1.020 1.000 1.050 60,000 61,190 1.0198 1.020 1.000 1.020 1.000 1.050 60,000 1.0198 -2.86%
2025-03-11 0 1.050 1.020 1.040 1.020 1.060 75,000 77,990 1.0399 1.050 1.020 1.040 1.020 1.060 75,000 1.0399 -1.87%
2025-03-10 0 1.070 1.050 1.070 1.050 1.080 69,000 73,670 1.0677 1.070 1.050 1.070 1.050 1.080 69,000 1.0677 -1.83%
2025-03-07 0 1.090 1.070 1.080 1.090 1.090 3,000 3,270 1.0900 1.090 1.070 1.080 1.090 1.090 3,000 1.0900 -0.91%
2025-03-06 0 1.100 1.070 1.090 1.070 1.120 229,000 253,200 1.1057 1.100 1.070 1.090 1.070 1.120 229,000 1.1057 -1.79%
2025-03-05 0 1.120 1.060 1.110 1.080 1.130 143,000 156,480 1.0943 1.120 1.060 1.110 1.080 1.130 143,000 1.0943 2.75%
2025-03-04 0 1.090 1.080 1.090 1.080 1.090 305,000 331,440 1.0867 1.090 1.080 1.090 1.080 1.090 305,000 1.0867 -1.80%
2025-03-03 0 1.110 1.100 1.120 1.110 1.170 284,000 321,320 1.1314 1.110 1.100 1.120 1.110 1.170 284,000 1.1314 -7.50%
2025-02-28 0 1.200 1.140 1.200 1.140 1.200 479,000 566,670 1.1830 1.200 1.140 1.200 1.140 1.200 479,000 1.1830 0.00%
2025-02-27 0 1.200 1.120 1.200 1.200 1.200 12,000 14,400 1.2000 1.200 1.120 1.200 1.200 1.200 12,000 1.2000 1.69%
2025-02-26 0 1.180 1.130 1.180 1.110 1.200 367,000 426,360 1.1617 1.180 1.130 1.180 1.110 1.200 367,000 1.1617 -0.84%
2025-02-25 0 1.190 1.080 1.190 1.100 1.190 430,000 486,580 1.1316 1.190 1.080 1.190 1.100 1.190 430,000 1.1316 -0.83%
2025-02-24 0 1.200 1.140 1.200 1.160 1.200 44,000 51,740 1.1759 1.200 1.140 1.200 1.160 1.200 44,000 1.1759 2.56%
2025-02-21 0 1.170 1.140 1.170 1.140 1.170 272,000 317,320 1.1666 1.170 1.140 1.170 1.140 1.170 272,000 1.1666 0.00%
2025-02-20 0 1.170 1.130 1.170 1.140 1.170 120,000 138,640 1.1553 1.170 1.130 1.170 1.140 1.170 120,000 1.1553 -1.68%
2025-02-19 0 1.190 1.140 1.190 1.150 1.200 513,000 602,460 1.1744 1.190 1.140 1.190 1.150 1.200 513,000 1.1744 -0.83%
2025-02-18 0 1.200 1.180 1.200 1.180 1.210 143,000 172,000 1.2028 1.200 1.180 1.200 1.180 1.210 143,000 1.2028 -1.64%
2025-02-17 0 1.220 1.180 1.220 1.200 1.220 265,000 321,260 1.2123 1.220 1.180 1.220 1.200 1.220 265,000 1.2123 0.00%
2025-02-14 0 1.220 1.180 1.220 1.180 1.230 503,000 602,560 1.1979 1.220 1.180 1.220 1.180 1.230 503,000 1.1979 1.67%
2025-02-13 0 1.200 1.170 1.230 1.170 1.200 180,000 212,300 1.1794 1.200 1.170 1.230 1.170 1.200 180,000 1.1794 0.00%
2025-02-12 0 1.200 1.170 1.200 1.190 1.200 19,000 22,630 1.1911 1.200 1.170 1.200 1.190 1.200 19,000 1.1911 0.00%
2025-02-11 0 1.200 1.180 1.210 1.200 1.240 13,766,000 17,179,840 1.2480 1.200 1.180 1.210 1.200 1.240 13,766,000 1.2480 0.00%
2025-02-10 0 1.200 1.170 1.200 1.160 1.290 968,000 1,200,090 1.2398 1.200 1.170 1.200 1.160 1.290 968,000 1.2398 0.00%
2025-02-07 0 1.200 1.150 1.200 1.170 1.200 407,000 478,330 1.1753 1.200 1.150 1.200 1.170 1.200 407,000 1.1753 -0.83%
2025-02-06 0 1.210 1.170 1.210 1.180 1.240 141,000 168,710 1.1965 1.210 1.170 1.210 1.180 1.240 141,000 1.1965 2.54%
2025-02-05 0 1.180 1.150 1.210 1.150 1.200 545,000 631,920 1.1595 1.180 1.150 1.210 1.150 1.200 545,000 1.1595 -2.48%
2025-02-04 0 1.210 1.180 1.210 1.180 1.250 277,000 330,700 1.1939 1.210 1.180 1.210 1.180 1.250 277,000 1.1939 -0.82%
2025-02-03 0 1.220 1.200 1.260 1.200 1.310 649,000 802,720 1.2369 1.220 1.200 1.260 1.200 1.310 649,000 1.2369 -4.69%
2025-01-28 0 1.280 1.230 1.280 1.250 1.280 722,000 910,160 1.2606 1.280 1.230 1.280 1.250 1.280 722,000 1.2606 0.79%
2025-01-27 0 1.270 1.220 1.280 1.260 1.290 176,000 224,240 1.2741 1.270 1.220 1.280 1.260 1.290 176,000 1.2741 3.25%
2025-01-24 0 1.230 1.220 1.230 - - 0 0 - 1.230 1.220 1.230 - - 0 - -0.81%
2025-01-23 0 1.240 1.210 1.240 1.210 1.240 60,000 72,760 1.2127 1.240 1.210 1.240 1.210 1.240 60,000 1.2127 3.33%
2025-01-22 0 1.200 1.230 1.240 1.200 1.200 202,000 242,460 1.2003 1.200 1.230 1.240 1.200 1.200 202,000 1.2003 -3.23%
2025-01-21 0 1.240 1.220 1.240 1.220 1.250 278,000 339,470 1.2211 1.240 1.220 1.240 1.220 1.250 278,000 1.2211 1.64%
2025-01-20 0 1.220 1.210 1.230 1.220 1.220 40,000 48,800 1.2200 1.220 1.210 1.230 1.220 1.220 40,000 1.2200 -0.81%
2025-01-17 0 1.230 1.220 1.230 1.190 1.230 429,000 514,720 1.1998 1.230 1.220 1.230 1.190 1.230 429,000 1.1998 -1.60%
2025-01-16 0 1.250 1.210 1.250 1.200 1.250 191,000 238,770 1.2501 1.250 1.210 1.250 1.200 1.250 191,000 1.2501 1.63%
2025-01-15 0 1.230 1.200 1.230 1.150 1.250 410,000 497,260 1.2128 1.230 1.200 1.230 1.150 1.250 410,000 1.2128 9.82%
2025-01-14 0 1.120 1.120 1.150 1.120 1.250 1,594,000 1,909,350 1.1978 1.120 1.120 1.150 1.120 1.250 1,594,000 1.1978 -10.40%
2025-01-13 0 1.250 1.170 1.250 1.170 1.250 276,000 329,620 1.1943 1.250 1.170 1.250 1.170 1.250 276,000 1.1943 0.81%
2025-01-10 0 1.240 1.240 1.250 1.170 1.290 440,000 531,430 1.2078 1.240 1.240 1.250 1.170 1.290 440,000 1.2078 -3.12%
2025-01-09 0 1.280 1.210 1.280 1.220 1.300 486,000 603,170 1.2411 1.280 1.210 1.280 1.220 1.300 486,000 1.2411 0.00%
2025-01-08 0 1.280 1.230 1.290 1.250 1.350 134,000 170,610 1.2732 1.280 1.230 1.290 1.250 1.350 134,000 1.2732 -3.76%
2025-01-07 0 1.330 1.210 1.330 - - 0 0 - 1.330 1.210 1.330 - - 0 - 0.00%
2025-01-06 0 1.330 1.250 1.330 1.280 1.360 523,000 707,690 1.3531 1.330 1.250 1.330 1.280 1.360 523,000 1.3531 -0.75%
2025-01-03 0 1.340 1.260 1.340 1.280 1.390 1,045,000 1,415,050 1.3541 1.340 1.260 1.340 1.280 1.390 1,045,000 1.3541 0.00%
2025-01-02 0 1.340 1.270 1.340 1.280 1.380 456,000 598,640 1.3128 1.340 1.270 1.340 1.280 1.380 456,000 1.3128 -4.29%
2024-12-31 0 1.400 1.370 1.400 1.130 1.420 6,054,000 7,868,430 1.2997 1.400 1.370 1.400 1.130 1.420 6,054,000 1.2997 14.75%
2024-12-30 0 1.220 1.130 1.220 1.130 1.310 2,013,000 2,432,440 1.2084 1.220 1.130 1.220 1.130 1.310 2,013,000 1.2084 9.91%
2024-12-27 0 1.110 1.050 1.110 1.070 1.200 572,000 645,450 1.1284 1.110 1.050 1.110 1.070 1.200 572,000 1.1284 0.00%
2024-12-24 0 1.110 1.100 1.110 1.050 1.120 278,000 306,900 1.1040 1.110 1.100 1.110 1.050 1.120 278,000 1.1040 0.91%
2024-12-23 0 1.100 1.070 1.100 1.070 1.100 343,000 371,600 1.0834 1.100 1.070 1.100 1.070 1.100 343,000 1.0834 0.00%
2024-12-20 0 1.100 1.050 1.100 1.090 1.100 228,000 248,730 1.0909 1.100 1.050 1.100 1.090 1.100 228,000 1.0909 -0.90%
2024-12-19 0 1.110 1.100 1.110 1.100 1.120 98,000 108,700 1.1092 1.110 1.100 1.110 1.100 1.120 98,000 1.1092 0.91%
2024-12-18 0 1.100 1.090 1.100 1.080 1.110 114,000 125,160 1.0979 1.100 1.090 1.100 1.080 1.110 114,000 1.0979 0.00%
2024-12-17 0 1.100 1.090 1.120 1.100 1.100 30,000 33,000 1.1000 1.100 1.090 1.120 1.100 1.100 30,000 1.1000 -1.79%
2024-12-16 0 1.120 1.080 1.120 1.090 1.120 133,000 146,330 1.1002 1.120 1.080 1.120 1.090 1.120 133,000 1.1002 0.00%
2024-12-13 0 1.120 1.060 1.120 1.060 1.120 395,000 427,830 1.0831 1.120 1.060 1.120 1.060 1.120 395,000 1.0831 0.00%
2024-12-12 0 1.120 1.080 1.120 - - 0 0 - 1.120 1.080 1.120 - - 0 - 0.00%
2024-12-11 0 1.120 1.090 1.120 1.060 1.130 364,000 396,030 1.0880 1.120 1.090 1.120 1.060 1.130 364,000 1.0880 -3.45%
2024-12-10 0 1.160 1.110 1.170 1.120 1.170 217,000 249,590 1.1502 1.160 1.110 1.170 1.120 1.170 217,000 1.1502 -0.85%
2024-12-09 0 1.170 1.130 1.170 1.150 1.180 120,000 140,100 1.1675 1.170 1.130 1.170 1.150 1.180 120,000 1.1675 1.74%
2024-12-06 0 1.150 1.120 1.160 1.150 1.170 554,000 647,900 1.1695 1.150 1.120 1.160 1.150 1.170 554,000 1.1695 0.00%
2024-12-05 0 1.150 1.130 1.160 1.150 1.170 731,000 854,255 1.1686 1.150 1.130 1.160 1.150 1.170 731,000 1.1686 -0.86%
2024-12-04 0 1.160 1.110 1.160 1.140 1.170 928,000 1,083,460 1.1675 1.160 1.110 1.160 1.140 1.170 928,000 1.1675 2.65%
2024-12-03 0 1.130 1.100 1.150 1.100 1.140 288,000 319,360 1.1089 1.130 1.100 1.150 1.100 1.140 288,000 1.1089 -3.42%
2024-12-02 0 1.170 1.110 1.170 1.110 1.210 281,000 321,840 1.1453 1.170 1.110 1.170 1.110 1.210 281,000 1.1453 -1.68%
2024-11-29 0 1.190 1.140 1.220 1.180 1.220 610,000 736,060 1.2067 1.190 1.140 1.220 1.180 1.220 610,000 1.2067 -3.25%
2024-11-28 0 1.230 1.180 1.210 1.090 1.250 891,000 1,061,440 1.1913 1.230 1.180 1.210 1.090 1.250 891,000 1.1913 8.85%
2024-11-27 0 1.130 1.080 1.130 1.050 1.190 460,000 499,850 1.0866 1.130 1.080 1.130 1.050 1.190 460,000 1.0866 -1.74%
2024-11-26 0 1.150 1.090 1.150 - - 0 0 - 1.150 1.090 1.150 - - 0 - 0.00%
2024-11-25 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2024-11-22 0 1.150 1.120 1.150 1.120 1.120 142,000 160,190 1.1281 1.150 1.120 1.150 1.120 1.120 142,000 1.1281 0.88%
2024-11-21 0 1.140 1.100 1.140 1.140 1.140 110,000 123,800 1.1255 1.140 1.100 1.140 1.140 1.140 110,000 1.1255 -0.87%
2024-11-20 0 1.150 1.110 1.160 1.110 1.150 335,000 383,850 1.1458 1.150 1.110 1.160 1.110 1.150 335,000 1.1458 3.60%
2024-11-19 0 1.110 1.110 1.130 1.050 1.130 575,000 624,390 1.0859 1.110 1.110 1.130 1.050 1.130 575,000 1.0859 0.00%
2024-11-18 0 1.110 1.080 1.110 1.090 1.130 99,000 110,520 1.1164 1.110 1.080 1.110 1.090 1.130 99,000 1.1164 1.83%
2024-11-15 0 1.090 1.090 1.110 1.090 1.100 49,000 53,860 1.0992 1.090 1.090 1.110 1.090 1.100 49,000 1.0992 -0.91%
2024-11-14 0 1.100 1.100 1.130 1.100 1.150 257,000 290,170 1.1291 1.100 1.100 1.130 1.100 1.150 257,000 1.1291 0.00%
2024-11-13 0 1.100 1.100 1.130 1.100 1.180 542,000 605,730 1.1176 1.100 1.100 1.130 1.100 1.180 542,000 1.1176 -4.35%
2024-11-12 0 1.150 1.090 1.150 1.100 1.150 210,000 237,850 1.1326 1.150 1.090 1.150 1.100 1.150 210,000 1.1326 0.00%
2024-11-11 0 1.150 1.120 1.150 1.120 1.160 35,000 40,520 1.1577 1.150 1.120 1.150 1.120 1.160 35,000 1.1577 -2.54%
2024-11-08 0 1.180 1.140 1.180 1.150 1.200 623,000 727,700 1.1681 1.180 1.140 1.180 1.150 1.200 623,000 1.1681 2.61%
2024-11-07 0 1.150 1.120 1.150 1.140 1.170 421,000 481,310 1.1433 1.150 1.120 1.150 1.140 1.170 421,000 1.1433 -1.71%
2024-11-06 0 1.170 1.130 1.170 1.120 1.170 201,000 228,860 1.1386 1.170 1.130 1.170 1.120 1.170 201,000 1.1386 2.63%
2024-11-05 0 1.140 1.140 1.160 1.120 1.140 138,000 157,280 1.1397 1.140 1.140 1.160 1.120 1.140 138,000 1.1397 -2.56%
2024-11-04 0 1.170 1.120 1.170 1.130 1.190 440,000 509,830 1.1587 1.170 1.120 1.170 1.130 1.190 440,000 1.1587 2.63%
2024-11-01 0 1.140 1.160 1.180 1.130 1.200 1,159,000 1,346,180 1.1615 1.140 1.160 1.180 1.130 1.200 1,159,000 1.1615 -0.87%
2024-10-31 0 1.150 1.150 1.200 1.150 1.250 1,891,000 2,256,900 1.1935 1.150 1.150 1.200 1.150 1.250 1,891,000 1.1935 0.00%
2024-10-30 0 1.150 1.110 1.150 1.130 1.170 954,000 1,104,460 1.1577 1.150 1.110 1.150 1.130 1.170 954,000 1.1577 2.68%
2024-10-29 0 1.120 1.050 1.120 1.040 1.120 790,000 845,010 1.0696 1.120 1.050 1.120 1.040 1.120 790,000 1.0696 4.67%
2024-10-28 0 1.070 1.070 1.100 1.050 1.070 315,000 332,540 1.0557 1.070 1.070 1.100 1.050 1.070 315,000 1.0557 -0.93%
2024-10-25 0 1.080 1.080 1.100 1.080 1.110 163,000 179,730 1.1026 1.080 1.080 1.100 1.080 1.110 163,000 1.1026 -4.42%
2024-10-24 0 1.130 1.090 1.140 1.100 1.130 124,000 137,270 1.1070 1.130 1.090 1.140 1.100 1.130 124,000 1.1070 -0.88%
2024-10-23 0 1.140 1.100 1.150 1.100 1.150 558,450 621,691 1.1132 1.140 1.100 1.150 1.100 1.150 558,450 1.1132 -0.87%
2024-10-22 0 1.150 1.110 1.150 1.110 1.150 41,000 46,330 1.1300 1.150 1.110 1.150 1.110 1.150 41,000 1.1300 -1.71%
2024-10-21 0 1.170 1.110 1.170 1.150 1.170 30,000 34,920 1.1640 1.170 1.110 1.170 1.150 1.170 30,000 1.1640 4.46%
2024-10-18 0 1.120 1.090 1.120 1.090 1.150 775,000 864,240 1.1151 1.120 1.090 1.120 1.090 1.150 775,000 1.1151 0.90%
2024-10-17 0 1.110 1.080 1.120 1.130 1.180 293,000 331,610 1.1318 1.110 1.080 1.120 1.130 1.180 293,000 1.1318 -2.63%
2024-10-16 0 1.140 1.130 1.140 1.130 1.170 192,000 217,630 1.1335 1.140 1.130 1.140 1.130 1.170 192,000 1.1335 1.79%
2024-10-15 0 1.120 1.120 1.140 1.120 1.130 165,000 186,000 1.1273 1.120 1.120 1.140 1.120 1.130 165,000 1.1273 0.00%
2024-10-14 0 1.120 1.110 1.150 1.120 1.120 110,000 126,200 1.1473 1.120 1.110 1.150 1.120 1.120 110,000 1.1473 -2.61%
2024-10-10 0 1.150 1.130 1.150 1.100 1.150 920,000 1,033,480 1.1233 1.150 1.130 1.150 1.100 1.150 920,000 1.1233 3.60%
2024-10-09 0 1.110 1.100 1.110 1.100 1.190 1,173,000 1,327,210 1.1315 1.110 1.100 1.110 1.100 1.190 1,173,000 1.1315 -5.13%
2024-10-08 0 1.170 1.110 1.170 1.100 1.180 3,490,500 3,923,910 1.1242 1.170 1.110 1.170 1.100 1.180 3,490,500 1.1242 1.74%
2024-10-07 0 1.150 1.110 1.170 1.100 1.180 2,508,000 2,858,920 1.1399 1.150 1.110 1.170 1.100 1.180 2,508,000 1.1399 -1.71%
2024-10-04 0 1.170 1.160 1.180 1.150 1.210 948,000 1,104,080 1.1646 1.170 1.160 1.180 1.150 1.210 948,000 1.1646 -2.50%
2024-10-03 0 1.200 1.180 1.210 1.170 1.240 430,000 515,500 1.1988 1.200 1.180 1.210 1.170 1.240 430,000 1.1988 -0.83%
2024-10-02 0 1.210 1.180 1.210 1.180 1.280 1,574,000 1,909,150 1.2129 1.210 1.180 1.210 1.180 1.280 1,574,000 1.2129 -5.47%
2024-09-30 0 1.280 1.200 1.280 1.170 1.330 5,815,000 7,302,070 1.2557 1.280 1.200 1.280 1.170 1.330 5,815,000 1.2557 0.79%
2024-09-27 0 1.270 1.240 1.280 1.190 1.300 2,083,000 2,606,850 1.2515 1.270 1.240 1.280 1.190 1.300 2,083,000 1.2515 4.10%
2024-09-26 0 1.220 1.180 1.220 1.150 1.220 1,934,000 2,296,990 1.1877 1.220 1.180 1.220 1.150 1.220 1,934,000 1.1877 7.02%
2024-09-25 0 1.140 1.140 1.160 1.110 1.170 507,000 579,180 1.1424 1.140 1.140 1.160 1.110 1.170 507,000 1.1424 0.00%
2024-09-24 0 1.140 1.120 1.130 1.040 1.140 4,758,000 5,214,360 1.0959 1.140 1.120 1.130 1.040 1.140 4,758,000 1.0959 9.62%
2024-09-23 0 1.040 1.040 1.050 1.040 1.060 378,000 398,500 1.0542 1.040 1.040 1.050 1.040 1.060 378,000 1.0542 -1.89%
2024-09-20 0 1.060 1.060 1.070 1.040 1.150 1,251,000 1,351,910 1.0807 1.060 1.060 1.070 1.040 1.150 1,251,000 1.0807 -1.85%
2024-09-19 0 1.080 1.060 1.080 1.050 1.090 1,097,000 1,184,120 1.0794 1.080 1.060 1.080 1.050 1.090 1,097,000 1.0794 0.00%
2024-09-17 0 1.080 1.060 1.080 1.080 1.090 449,000 488,110 1.0871 1.080 1.060 1.080 1.080 1.090 449,000 1.0871 -0.92%
2024-09-16 0 1.090 1.070 1.090 1.070 1.150 1,200,000 1,313,130 1.0943 1.090 1.070 1.090 1.070 1.150 1,200,000 1.0943 2.83%
2024-09-13 0 1.060 1.050 1.060 1.050 1.080 562,000 598,760 1.0654 1.060 1.050 1.060 1.050 1.080 562,000 1.0654 1.92%
2024-09-12 0 1.040 1.020 1.040 1.030 1.060 1,617,000 1,663,520 1.0288 1.040 1.020 1.040 1.030 1.060 1,617,000 1.0288 2.97%
2024-09-11 0 1.010 1.010 1.020 1.010 1.070 1,328,000 1,380,880 1.0398 1.010 1.010 1.020 1.010 1.070 1,328,000 1.0398 -5.61%
2024-09-10 0 1.070 1.060 1.080 1.030 1.130 2,843,000 3,087,960 1.0862 1.070 1.060 1.080 1.030 1.130 2,843,000 1.0862 0.94%
2024-09-09 0 1.060 1.050 1.060 0.920 1.070 3,343,000 3,429,960 1.0260 1.060 1.050 1.060 0.920 1.070 3,343,000 1.0260 11.58%
2024-09-05 0 0.950 0.940 0.950 0.850 0.950 2,273,000 2,106,160 0.9266 0.950 0.940 0.950 0.850 0.950 2,273,000 0.9266 10.47%
2024-09-04 0 0.860 0.860 0.880 0.810 0.880 497,000 427,040 0.8592 0.860 0.860 0.880 0.810 0.880 497,000 0.8592 -2.27%
2024-09-03 0 0.880 0.870 0.890 0.780 0.900 694,000 602,290 0.8679 0.880 0.870 0.890 0.780 0.900 694,000 0.8679 0.00%
2024-09-02 0 0.880 0.850 0.880 0.850 0.890 689,000 596,240 0.8654 0.880 0.850 0.880 0.850 0.890 689,000 0.8654 3.53%
2024-08-30 0 0.850 0.820 0.860 0.820 0.860 1,387,000 1,167,310 0.8416 0.850 0.820 0.860 0.820 0.860 1,387,000 0.8416 2.41%
2024-08-29 0 0.830 0.810 0.830 0.780 0.850 959,000 776,660 0.8099 0.830 0.810 0.830 0.780 0.850 959,000 0.8099 3.75%
2024-08-28 0 0.800 0.800 0.820 0.780 0.810 593,000 478,230 0.8065 0.800 0.800 0.820 0.780 0.810 593,000 0.8065 2.56%
2024-08-27 0 0.780 0.780 0.800 0.750 0.840 1,899,000 1,494,150 0.7868 0.780 0.780 0.800 0.750 0.840 1,899,000 0.7868 5.41%
2024-08-26 0 0.740 0.730 0.750 0.680 0.740 689,000 498,210 0.7231 0.740 0.730 0.750 0.680 0.740 689,000 0.7231 10.45%
2024-08-23 0 0.670 0.670 0.680 0.640 0.680 1,240,000 815,180 0.6574 0.670 0.670 0.680 0.640 0.680 1,240,000 0.6574 1.52%
2024-08-22 0 0.660 0.650 0.660 0.640 0.730 2,674,000 1,775,350 0.6639 0.660 0.650 0.660 0.640 0.730 2,674,000 0.6639 -2.94%
2024-08-21 0 0.680 0.670 0.700 0.630 0.720 1,026,000 703,360 0.6855 0.680 0.670 0.700 0.630 0.720 1,026,000 0.6855 -5.56%
2024-08-20 0 0.720 0.710 0.730 0.710 0.750 165,000 122,150 0.7403 0.720 0.710 0.730 0.710 0.750 165,000 0.7403 1.41%
2024-08-19 0 0.710 0.690 0.710 0.650 0.730 984,000 701,070 0.7125 0.710 0.690 0.710 0.650 0.730 984,000 0.7125 9.23%
2024-08-16 0 0.650 0.650 0.680 0.610 0.690 1,351,250 876,365 0.6486 0.650 0.650 0.680 0.610 0.690 1,351,250 0.6486 3.17%
2024-08-15 0 0.630 0.610 0.640 0.580 0.630 386,000 233,770 0.6056 0.630 0.610 0.640 0.580 0.630 386,000 0.6056 6.78%
2024-08-14 0 0.590 0.590 0.610 0.580 0.680 1,660,000 1,056,320 0.6363 0.590 0.590 0.610 0.580 0.680 1,660,000 0.6363 -6.35%
2024-08-13 0 0.630 0.620 0.630 0.620 0.740 2,816,000 1,909,060 0.6779 0.630 0.620 0.630 0.620 0.740 2,816,000 0.6779 -19.23%
2024-08-12 0 0.780 0.750 0.780 0.475 0.790 16,458,000 9,170,765 0.5572 0.780 0.750 0.780 0.475 0.790 16,458,000 0.5572 47.17%
2024-08-09 0 0.530 0.530 0.550 0.500 0.550 428,000 225,470 0.5268 0.530 0.530 0.550 0.500 0.550 428,000 0.5268 -3.64%
2024-08-08 0 0.550 0.550 0.580 0.540 0.550 266,000 146,080 0.5492 0.550 0.550 0.580 0.540 0.550 266,000 0.5492 0.00%
2024-08-07 0 0.550 0.550 0.560 0.550 0.560 192,000 105,850 0.5513 0.550 0.550 0.560 0.550 0.560 192,000 0.5513 0.00%
2024-08-06 0 0.550 0.550 0.570 0.540 0.560 130,000 70,870 0.5452 0.550 0.550 0.570 0.540 0.560 130,000 0.5452 0.00%
2024-08-05 0 0.550 0.530 0.550 0.540 0.570 274,000 150,780 0.5503 0.550 0.530 0.550 0.540 0.570 274,000 0.5503 -1.79%
2024-08-02 0 0.560 0.550 0.570 0.520 0.620 915,000 518,680 0.5669 0.560 0.550 0.570 0.520 0.620 915,000 0.5669 0.00%
2024-08-01 0 0.560 0.560 0.580 0.510 0.600 2,502,000 1,390,080 0.5556 0.560 0.560 0.580 0.510 0.600 2,502,000 0.5556 -6.67%
2024-07-31 0 0.600 0.570 0.590 0.560 0.620 655,000 376,820 0.5753 0.600 0.570 0.590 0.560 0.620 655,000 0.5753 1.69%
2024-07-30 0 0.590 0.570 0.590 0.570 0.620 22,000 12,750 0.5795 0.590 0.570 0.590 0.570 0.620 22,000 0.5795 0.00%
2024-07-29 0 0.590 0.590 0.600 0.530 0.600 1,110,000 629,970 0.5675 0.590 0.590 0.600 0.530 0.600 1,110,000 0.5675 13.46%
2024-07-26 0 0.520 0.500 0.520 0.495 0.590 1,064,000 535,025 0.5028 0.520 0.500 0.520 0.495 0.590 1,064,000 0.5028 -3.70%
2024-07-25 0 0.540 0.560 0.580 0.445 0.590 8,707,000 4,438,980 0.5098 0.540 0.560 0.580 0.445 0.590 8,707,000 0.5098 0.00%
2024-07-24 0 0.540 0.520 0.540 0.520 0.600 140,000 75,880 0.5420 0.540 0.520 0.540 0.520 0.600 140,000 0.5420 -3.57%
2024-07-23 0 0.560 0.540 0.560 0.520 0.620 144,000 77,080 0.5353 0.560 0.540 0.560 0.520 0.620 144,000 0.5353 -3.45%
2024-07-22 0 0.580 0.540 0.580 0.540 0.630 57,000 31,700 0.5561 0.580 0.540 0.580 0.540 0.630 57,000 0.5561 -1.69%
2024-07-19 0 0.590 0.550 0.590 0.570 0.600 51,000 29,550 0.5794 0.590 0.550 0.590 0.570 0.600 51,000 0.5794 3.51%
2024-07-18 0 0.570 0.550 0.570 0.550 0.600 36,000 19,890 0.5525 0.570 0.550 0.570 0.550 0.600 36,000 0.5525 0.00%
2024-07-17 0 0.570 0.550 0.580 0.580 0.610 12,000 6,990 0.5825 0.570 0.550 0.580 0.580 0.610 12,000 0.5825 0.00%
2024-07-16 0 0.570 0.560 0.570 0.550 0.590 253,000 140,440 0.5551 0.570 0.560 0.570 0.550 0.590 253,000 0.5551 1.79%
2024-07-15 0 0.560 0.530 0.560 0.520 0.590 1,720,000 932,410 0.5421 0.560 0.530 0.560 0.520 0.590 1,720,000 0.5421 -1.75%
2024-07-12 0 0.570 0.550 0.570 0.540 0.580 102,000 56,270 0.5517 0.570 0.550 0.570 0.540 0.580 102,000 0.5517 -5.00%
2024-07-11 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-07-10 0 0.600 0.580 0.600 0.560 0.600 189,000 109,800 0.5810 0.600 0.580 0.600 0.560 0.600 189,000 0.5810 1.69%
2024-07-09 0 0.590 0.560 0.590 0.560 0.600 73,000 42,490 0.5821 0.590 0.560 0.590 0.560 0.600 73,000 0.5821 -4.84%
2024-07-08 0 0.620 0.580 0.620 0.520 0.670 10,222,000 6,150,020 0.6016 0.620 0.580 0.620 0.520 0.670 10,222,000 0.6016 0.00%
2024-07-05 0 0.620 0.590 0.620 0.560 0.640 2,342,000 1,403,960 0.5995 0.620 0.590 0.620 0.560 0.640 2,342,000 0.5995 5.08%
2024-07-04 0 0.590 0.560 0.590 0.550 0.620 1,449,000 842,620 0.5815 0.590 0.560 0.590 0.550 0.620 1,449,000 0.5815 1.72%
2024-07-03 0 0.580 0.560 0.580 0.500 0.650 2,105,000 1,201,890 0.5710 0.580 0.560 0.580 0.500 0.650 2,105,000 0.5710 -6.45%
2024-07-02 0 0.620 0.600 0.620 0.490 0.640 6,865,000 3,931,645 0.5727 0.620 0.600 0.620 0.490 0.640 6,865,000 0.5727 30.53%
2024-06-28 0 0.475 0.450 0.475 0.435 0.510 3,590,000 1,653,640 0.4606 0.475 0.450 0.475 0.435 0.510 3,590,000 0.4606 -4.04%
2024-06-27 0 0.495 0.490 0.495 0.460 0.560 5,199,000 2,686,830 0.5168 0.495 0.490 0.495 0.460 0.560 5,199,000 0.5168 -2.94%
2024-06-26 0 0.510 0.510 0.530 0.295 0.610 16,233,000 7,536,060 0.4642 0.510 0.510 0.530 0.295 0.610 16,233,000 0.4642 75.86%
2024-06-25 0 0.290 0.290 0.295 0.247 0.445 30,313,000 8,780,005 0.2896 0.290 0.290 0.295 0.247 0.445 30,313,000 0.2896 -33.33%
2024-06-24 0 0.435 0.425 0.435 0.400 0.510 6,593,000 2,943,955 0.4465 0.435 0.425 0.435 0.400 0.510 6,593,000 0.4465 -16.35%
2024-06-21 0 0.520 0.510 0.520 0.480 0.550 5,712,000 2,896,430 0.5071 0.520 0.510 0.520 0.480 0.550 5,712,000 0.5071 -7.14%
2024-06-20 0 0.560 0.540 0.560 0.540 0.600 2,117,000 1,182,980 0.5588 0.560 0.540 0.560 0.540 0.600 2,117,000 0.5588 -3.45%
2024-06-19 0 0.580 0.580 0.610 0.570 0.620 1,241,000 741,020 0.5971 0.580 0.580 0.610 0.570 0.620 1,241,000 0.5971 -3.33%
2024-06-18 0 0.600 0.590 0.600 0.540 0.620 1,216,000 725,950 0.5970 0.600 0.590 0.600 0.540 0.620 1,216,000 0.5970 -1.64%
2024-06-17 0 0.610 0.600 0.610 0.600 0.770 4,056,000 2,690,450 0.6633 0.610 0.600 0.610 0.600 0.770 4,056,000 0.6633 -20.78%
2024-06-14 0 0.770 0.730 0.770 0.730 0.780 220,000 164,260 0.7466 0.770 0.730 0.770 0.730 0.780 220,000 0.7466 2.67%
2024-06-13 0 0.750 0.730 0.750 0.720 0.790 75,000 57,120 0.7616 0.750 0.730 0.750 0.720 0.790 75,000 0.7616 1.35%
2024-06-12 0 0.740 0.710 0.740 0.680 0.780 498,000 354,990 0.7128 0.740 0.710 0.740 0.680 0.780 498,000 0.7128 -1.33%
2024-06-11 0 0.750 0.730 0.750 0.690 0.780 346,000 254,390 0.7352 0.750 0.730 0.750 0.690 0.780 346,000 0.7352 1.35%
2024-06-07 0 0.740 0.730 0.740 0.730 0.760 537,000 401,310 0.7473 0.740 0.730 0.740 0.730 0.760 537,000 0.7473 -2.63%
2024-06-06 0 0.760 0.730 0.750 0.710 0.790 1,079,000 792,340 0.7343 0.760 0.730 0.750 0.710 0.790 1,079,000 0.7343 4.11%
2024-06-05 0 0.730 0.690 0.730 0.680 0.750 1,042,000 752,290 0.7220 0.730 0.690 0.730 0.680 0.750 1,042,000 0.7220 4.29%
2024-06-04 0 0.700 0.670 0.700 0.630 0.710 2,860,000 1,933,480 0.6760 0.700 0.670 0.700 0.630 0.710 2,860,000 0.6760 11.11%
2024-06-03 0 0.630 0.620 0.630 0.630 0.860 7,213,000 5,042,030 0.6990 0.630 0.620 0.630 0.630 0.860 7,213,000 0.6990 -20.25%
2024-05-31 0 0.790 0.760 0.790 0.740 1.130 22,196,000 19,340,280 0.8713 0.790 0.760 0.790 0.740 1.130 22,196,000 0.8713 -31.30%
2024-05-30 0 1.150 1.110 1.150 1.060 1.190 2,859,000 3,237,060 1.1322 1.150 1.110 1.150 1.060 1.190 2,859,000 1.1322 2.68%
2024-05-29 0 1.120 1.090 1.120 1.000 1.140 3,316,000 3,598,940 1.0853 1.120 1.090 1.120 1.000 1.140 3,316,000 1.0853 7.69%
2024-05-28 0 1.040 1.040 1.060 1.040 1.170 3,204,000 3,503,160 1.0934 1.040 1.040 1.060 1.040 1.170 3,204,000 1.0934 -7.14%
2024-05-27 0 1.120 1.080 1.120 1.070 1.160 1,754,000 1,957,020 1.1157 1.120 1.080 1.120 1.070 1.160 1,754,000 1.1157 0.90%
2024-05-24 0 1.110 1.070 1.110 1.080 1.140 971,000 1,067,410 1.0993 1.110 1.070 1.110 1.080 1.140 971,000 1.0993 -3.48%
2024-05-23 0 1.150 1.100 1.150 1.030 1.170 1,393,000 1,506,660 1.0816 1.150 1.100 1.150 1.030 1.170 1,393,000 1.0816 0.00%
2024-05-22 0 1.150 1.110 1.150 1.060 1.210 567,000 631,760 1.1142 1.150 1.110 1.150 1.060 1.210 567,000 1.1142 -3.36%
2024-05-21 0 1.190 1.120 1.190 0.970 1.250 1,785,000 1,980,130 1.1093 1.190 1.120 1.190 0.970 1.250 1,785,000 1.1093 15.53%
2024-05-20 0 1.030 1.010 1.030 0.950 1.180 4,978,000 5,205,800 1.0458 1.030 1.010 1.030 0.950 1.180 4,978,000 1.0458 -8.85%
2024-05-17 0 1.130 1.100 1.130 1.100 1.190 678,000 758,830 1.1192 1.130 1.100 1.130 1.100 1.190 678,000 1.1192 -2.59%
2024-05-16 0 1.160 1.120 1.160 1.120 1.200 517,000 597,230 1.1552 1.160 1.120 1.160 1.120 1.200 517,000 1.1552 3.57%
2024-05-14 0 1.120 1.100 1.120 1.120 1.210 1,068,000 1,221,850 1.1441 1.120 1.100 1.120 1.120 1.210 1,068,000 1.1441 -3.45%
2024-05-13 0 1.160 1.160 1.180 1.100 1.500 5,631,000 6,896,760 1.2248 1.160 1.160 1.180 1.100 1.500 5,631,000 1.2248 -20.00%
2024-05-10 0 1.450 1.410 1.450 1.440 1.590 341,000 501,470 1.4706 1.450 1.410 1.450 1.440 1.590 341,000 1.4706 -3.97%
2024-05-09 0 1.510 1.440 1.510 1.460 1.540 58,000 87,270 1.5047 1.510 1.440 1.510 1.460 1.540 58,000 1.5047 1.34%
2024-05-08 0 1.490 1.460 1.490 1.430 1.590 653,000 961,420 1.4723 1.490 1.460 1.490 1.430 1.590 653,000 1.4723 -3.25%
2024-05-07 0 1.540 1.460 1.540 1.470 1.600 225,000 339,310 1.5080 1.540 1.460 1.540 1.470 1.600 225,000 1.5080 0.65%
2024-05-06 0 1.530 1.460 1.530 1.480 1.600 175,000 264,910 1.5138 1.530 1.460 1.530 1.480 1.600 175,000 1.5138 -1.29%
2024-05-03 0 1.550 1.500 1.550 1.450 1.590 1,147,000 1,733,490 1.5113 1.550 1.500 1.550 1.450 1.590 1,147,000 1.5113 -0.64%
2024-05-02 0 1.560 1.490 1.560 1.450 1.700 5,596,350 8,935,781 1.5967 1.560 1.490 1.560 1.450 1.700 5,596,350 1.5967 -7.69%
2024-04-30 0 1.690 1.640 1.690 1.570 1.740 9,926,084 16,341,627 1.6463 1.690 1.640 1.690 1.570 1.740 9,926,084 1.6463 7.64%
2024-04-29 0 1.570 1.570 1.580 1.340 1.570 4,301,000 6,148,590 1.4296 1.570 1.570 1.580 1.340 1.570 4,301,000 1.4296 22.66%
2024-04-26 0 1.280 1.250 1.280 1.260 1.300 81,000 102,660 1.2674 1.280 1.250 1.280 1.260 1.300 81,000 1.2674 -0.78%
2024-04-25 0 1.290 1.230 1.290 1.240 1.320 608,000 768,500 1.2640 1.290 1.230 1.290 1.240 1.320 608,000 1.2640 4.88%
2024-04-24 0 1.230 1.230 1.270 1.230 1.280 1,278,000 1,607,580 1.2579 1.230 1.230 1.270 1.230 1.280 1,278,000 1.2579 -1.60%
2024-04-23 0 1.250 1.230 1.250 1.220 1.360 1,284,000 1,596,250 1.2432 1.250 1.230 1.250 1.220 1.360 1,284,000 1.2432 -0.79%
2024-04-22 0 1.260 1.220 1.260 1.190 1.330 3,601,000 4,417,010 1.2266 1.260 1.220 1.260 1.190 1.330 3,601,000 1.2266 0.80%
2024-04-19 0 1.250 1.220 1.250 1.210 1.300 408,000 502,560 1.2318 1.250 1.220 1.250 1.210 1.300 408,000 1.2318 -3.85%
2024-04-18 0 1.300 1.260 1.300 1.260 1.350 1,058,000 1,381,960 1.3062 1.300 1.260 1.300 1.260 1.350 1,058,000 1.3062 -1.52%
2024-04-17 0 1.320 1.260 1.320 1.240 1.350 729,000 938,410 1.2873 1.320 1.260 1.320 1.240 1.350 729,000 1.2873 -1.49%
2024-04-16 0 1.340 1.290 1.340 1.270 1.390 998,000 1,318,280 1.3209 1.340 1.290 1.340 1.270 1.390 998,000 1.3209 3.08%
2024-04-15 0 1.300 1.280 1.300 1.200 1.370 5,024,000 6,490,960 1.2920 1.300 1.280 1.300 1.200 1.370 5,024,000 1.2920 7.44%
2024-04-12 0 1.210 1.190 1.210 1.130 1.250 3,960,000 4,725,070 1.1932 1.210 1.190 1.210 1.130 1.250 3,960,000 1.1932 4.31%
2024-04-11 0 1.160 1.160 1.170 1.100 1.210 2,850,000 3,284,360 1.1524 1.160 1.160 1.170 1.100 1.210 2,850,000 1.1524 0.87%
2024-04-10 0 1.150 1.110 1.150 0.970 1.160 4,299,000 4,595,130 1.0689 1.150 1.110 1.150 0.970 1.160 4,299,000 1.0689 26.37%
2024-04-09 0 0.910 0.910 0.920 0.910 1.060 3,797,000 3,795,360 0.9996 0.910 0.910 0.920 0.910 1.060 3,797,000 0.9996 -14.15%
2024-04-08 0 1.060 1.060 1.070 1.030 1.150 2,918,000 3,098,660 1.0619 1.060 1.060 1.070 1.030 1.150 2,918,000 1.0619 -4.50%
2024-04-05 0 1.110 1.100 1.110 1.090 1.240 4,418,000 5,247,830 1.1878 1.110 1.100 1.110 1.090 1.240 4,418,000 1.1878 -4.31%
2024-04-03 0 1.160 1.110 1.160 1.090 1.200 2,130,000 2,392,240 1.1231 1.160 1.110 1.160 1.090 1.200 2,130,000 1.1231 0.00%
2024-04-02 0 1.160 1.110 1.160 0.980 1.200 8,860,000 9,973,150 1.1256 1.160 1.110 1.160 0.980 1.200 8,860,000 1.1256 -1.69%
2024-03-28 0 1.180 1.170 1.180 0.980 1.220 6,406,000 7,287,710 1.1376 1.180 1.170 1.180 0.980 1.220 6,406,000 1.1376 1.72%
2024-03-27 0 1.160 1.120 1.150 1.100 1.230 5,158,000 5,935,570 1.1508 1.160 1.120 1.150 1.100 1.230 5,158,000 1.1508 6.42%
2024-03-26 0 1.090 1.060 1.080 1.050 1.110 971,000 1,049,100 1.0804 1.090 1.060 1.080 1.050 1.110 971,000 1.0804 0.93%
2024-03-25 0 1.080 1.040 1.080 1.000 1.090 934,000 957,270 1.0249 1.080 1.040 1.080 1.000 1.090 934,000 1.0249 2.86%
2024-03-22 0 1.050 1.020 1.050 1.020 1.090 91,000 95,170 1.0458 1.050 1.020 1.050 1.020 1.090 91,000 1.0458 -1.87%
2024-03-21 0 1.070 1.010 1.070 1.020 1.090 244,000 254,850 1.0445 1.070 1.010 1.070 1.020 1.090 244,000 1.0445 0.00%
2024-03-20 0 1.070 1.030 1.070 1.000 1.090 2,745,000 2,796,140 1.0186 1.070 1.030 1.070 1.000 1.090 2,745,000 1.0186 3.88%
2024-03-19 0 1.030 1.010 1.030 0.970 1.050 707,000 721,960 1.0212 1.030 1.010 1.030 0.970 1.050 707,000 1.0212 1.98%
2024-03-18 0 1.010 0.970 1.010 0.900 1.010 1,530,000 1,456,820 0.9522 1.010 0.970 1.010 0.900 1.010 1,530,000 0.9522 10.99%
2024-03-15 0 0.910 0.880 0.910 0.870 0.940 595,000 534,170 0.8978 0.910 0.880 0.910 0.870 0.940 595,000 0.8978 3.41%
2024-03-14 0 0.880 0.840 0.880 0.840 0.900 5,448,000 4,689,890 0.8608 0.880 0.840 0.880 0.840 0.900 5,448,000 0.8608 2.33%
2024-03-13 0 0.860 0.820 0.860 0.790 0.860 899,000 729,300 0.8112 0.860 0.820 0.860 0.790 0.860 899,000 0.8112 7.50%
2024-03-12 0 0.800 0.770 0.820 0.770 0.800 592,000 463,980 0.7838 0.800 0.770 0.820 0.770 0.800 592,000 0.7838 1.27%
2024-03-11 0 0.790 0.790 0.800 0.750 0.890 3,292,000 2,629,900 0.7989 0.790 0.790 0.800 0.750 0.890 3,292,000 0.7989 -11.24%
2024-03-08 0 0.890 0.850 0.890 0.850 0.920 4,628,000 3,801,440 0.8214 0.890 0.850 0.890 0.850 0.920 4,628,000 0.8214 1.14%
2024-03-07 0 0.880 0.870 0.890 0.860 0.900 428,000 376,950 0.8807 0.880 0.870 0.890 0.860 0.900 428,000 0.8807 2.33%
2024-03-06 0 0.860 0.860 0.870 0.730 0.880 13,833,000 11,063,600 0.7998 0.860 0.860 0.870 0.730 0.880 13,833,000 0.7998 2.38%
2024-03-05 0 0.840 0.810 0.840 0.810 0.860 1,953,000 1,622,030 0.8305 0.840 0.810 0.840 0.810 0.860 1,953,000 0.8305 -2.33%
2024-03-04 0 0.860 0.850 0.860 0.820 0.880 1,704,000 1,441,070 0.8457 0.860 0.850 0.860 0.820 0.880 1,704,000 0.8457 2.38%
2024-03-01 0 0.840 0.840 0.870 0.820 1.020 4,159,000 3,693,980 0.8882 0.840 0.840 0.870 0.820 1.020 4,159,000 0.8882 -25.00%
2024-02-29 0 1.120 1.020 1.120 0.980 1.120 2,412,000 2,613,160 1.0834 1.120 1.020 1.120 0.980 1.120 2,412,000 1.0834 6.67%
2024-02-28 0 1.050 1.020 1.050 0.910 1.050 1,006,000 995,790 0.9899 1.050 1.020 1.050 0.910 1.050 1,006,000 0.9899 5.00%
2024-02-27 0 1.000 0.990 1.010 1.000 1.080 1,207,000 1,228,490 1.0178 1.000 0.990 1.010 1.000 1.080 1,207,000 1.0178 -6.54%
2024-02-26 0 1.070 1.050 1.070 1.020 1.090 787,000 818,100 1.0395 1.070 1.050 1.070 1.020 1.090 787,000 1.0395 0.00%
2024-02-23 0 1.070 1.050 1.070 1.010 1.100 1,104,000 1,145,740 1.0378 1.070 1.050 1.070 1.010 1.100 1,104,000 1.0378 -1.83%
2024-02-22 0 1.090 1.070 1.090 1.050 1.100 54,000 57,880 1.0719 1.090 1.070 1.090 1.050 1.100 54,000 1.0719 0.00%
2024-02-21 0 1.090 1.070 1.090 1.050 1.130 148,000 160,920 1.0873 1.090 1.070 1.090 1.050 1.130 148,000 1.0873 -0.91%
2024-02-20 0 1.100 1.080 1.100 1.030 1.150 279,500 305,885 1.0944 1.100 1.080 1.100 1.030 1.150 279,500 1.0944 0.00%
2024-02-19 0 1.100 1.080 1.100 1.050 1.150 714,000 778,590 1.0905 1.100 1.080 1.100 1.050 1.150 714,000 1.0905 0.92%
2024-02-16 0 1.090 1.020 1.090 1.000 1.100 314,000 331,890 1.0570 1.090 1.020 1.090 1.000 1.100 314,000 1.0570 4.81%
2024-02-15 0 1.040 1.030 1.090 1.030 1.100 459,000 480,030 1.0458 1.040 1.030 1.090 1.030 1.100 459,000 1.0458 -3.70%
2024-02-14 0 1.080 1.060 1.080 1.040 1.130 1,067,000 1,166,470 1.0932 1.080 1.060 1.080 1.040 1.130 1,067,000 1.0932 3.85%
2024-02-09 0 1.040 0.990 1.040 0.950 1.050 1,915,000 1,870,050 0.9765 1.040 0.990 1.040 0.950 1.050 1,915,000 0.9765 5.05%
2024-02-08 0 0.990 0.960 0.990 0.950 1.080 4,913,000 4,779,590 0.9728 0.990 0.960 0.990 0.950 1.080 4,913,000 0.9728 -1.00%
2024-02-07 0 1.000 0.980 1.000 0.980 1.160 159,000 164,120 1.0322 1.000 0.980 1.000 0.980 1.160 159,000 1.0322 -0.99%
2024-02-06 0 1.010 0.960 1.010 0.950 1.080 320,000 312,540 0.9767 1.010 0.960 1.010 0.950 1.080 320,000 0.9767 0.00%
2024-02-05 0 1.010 0.990 1.010 1.000 1.120 269,000 285,600 1.0617 1.010 0.990 1.010 1.000 1.120 269,000 1.0617 -3.81%
2024-02-02 0 1.050 1.000 1.050 0.950 1.150 1,012,000 1,010,260 0.9983 1.050 1.000 1.050 0.950 1.150 1,012,000 0.9983 0.00%
2024-02-01 0 1.050 1.020 1.050 0.990 1.090 2,752,000 2,841,450 1.0325 1.050 1.020 1.050 0.990 1.090 2,752,000 1.0325 1.94%
2024-01-31 0 1.030 1.030 1.040 0.940 1.050 2,638,000 2,668,730 1.0116 1.030 1.030 1.040 0.940 1.050 2,638,000 1.0116 3.00%
2024-01-30 0 1.000 0.990 1.000 0.920 1.010 958,000 941,240 0.9825 1.000 0.990 1.000 0.920 1.010 958,000 0.9825 6.38%
2024-01-29 0 0.940 0.890 0.940 0.850 0.940 1,647,000 1,443,900 0.8767 0.940 0.890 0.940 0.850 0.940 1,647,000 0.8767 6.82%
2024-01-26 0 0.880 0.820 0.880 0.810 0.880 137,000 114,280 0.8342 0.880 0.820 0.880 0.810 0.880 137,000 0.8342 0.00%
2024-01-25 0 0.880 0.820 0.880 0.800 0.890 397,000 327,920 0.8260 0.880 0.820 0.880 0.800 0.890 397,000 0.8260 10.00%
2024-01-24 0 0.800 0.800 0.850 0.760 0.900 956,000 750,060 0.7846 0.800 0.800 0.850 0.760 0.900 956,000 0.7846 -4.76%
2024-01-23 0 0.840 0.800 0.840 0.750 0.850 20,202,000 16,880,150 0.8356 0.840 0.800 0.840 0.750 0.850 20,202,000 0.8356 0.00%
2024-01-22 0 0.840 0.800 0.840 0.800 0.860 157,000 124,710 0.7943 0.840 0.800 0.840 0.800 0.860 157,000 0.7943 0.00%
2024-01-19 0 0.840 0.820 0.840 0.830 0.860 5,000 4,200 0.8400 0.840 0.820 0.840 0.830 0.860 5,000 0.8400 0.00%
2024-01-18 0 0.840 0.800 0.840 0.770 0.850 218,000 174,540 0.8006 0.840 0.800 0.840 0.770 0.850 218,000 0.8006 -3.45%
2024-01-17 0 0.870 0.840 0.870 0.790 0.870 148,000 120,600 0.8149 0.870 0.840 0.870 0.790 0.870 148,000 0.8149 4.82%
2024-01-16 0 0.830 0.820 0.830 0.800 0.880 224,000 182,270 0.8137 0.830 0.820 0.830 0.800 0.880 224,000 0.8137 3.75%
2024-01-15 0 0.800 0.780 0.800 0.800 0.900 115,000 93,920 0.8167 0.800 0.780 0.800 0.800 0.900 115,000 0.8167 0.00%
2024-01-12 0 0.800 0.790 0.800 0.760 0.930 461,000 368,680 0.7997 0.800 0.790 0.800 0.760 0.930 461,000 0.7997 -1.23%
2024-01-11 0 0.810 0.790 0.810 0.760 0.810 102,000 81,520 0.7992 0.810 0.790 0.810 0.760 0.810 102,000 0.7992 0.00%
2024-01-10 0 0.810 0.800 0.810 0.760 0.980 1,335,000 1,065,940 0.7985 0.810 0.800 0.810 0.760 0.980 1,335,000 0.7985 -7.95%
2024-01-09 0 0.880 0.860 0.880 0.850 0.950 396,000 347,130 0.8766 0.880 0.860 0.880 0.850 0.950 396,000 0.8766 -4.35%
2024-01-08 0 0.920 0.920 0.940 0.900 1.000 166,000 150,710 0.9079 0.920 0.920 0.940 0.900 1.000 166,000 0.9079 -6.12%
2024-01-05 0 0.980 0.930 0.980 0.900 1.020 755,000 714,710 0.9466 0.980 0.930 0.980 0.900 1.020 755,000 0.9466 -4.85%
2024-01-04 0 1.030 1.010 1.030 0.950 1.140 1,907,000 1,982,030 1.0393 1.030 1.010 1.030 0.950 1.140 1,907,000 1.0393 -0.96%
2024-01-03 0 1.040 1.020 1.040 0.880 1.140 2,592,000 2,784,480 1.0743 1.040 1.020 1.040 0.880 1.140 2,592,000 1.0743 0.00%
2024-01-02 0 1.040 1.040 1.100 1.030 1.150 2,789,000 3,035,780 1.0885 1.040 1.040 1.100 1.030 1.150 2,789,000 1.0885 -17.46%
2023-12-29 0 1.260 1.250 1.260 1.000 1.260 11,103,000 12,836,070 1.1561 1.260 1.250 1.260 1.000 1.260 11,103,000 1.1561 5.00%
2023-12-28 0 1.200 1.190 1.200 0.930 1.210 9,830,000 10,663,430 1.0848 1.200 1.190 1.200 0.930 1.210 9,830,000 1.0848 15.38%
2023-12-27 0 1.040 0.990 1.040 0.880 1.040 1,919,000 1,835,850 0.9567 1.040 0.990 1.040 0.880 1.040 1,919,000 0.9567 19.54%
2023-12-22 0 0.870 0.860 0.870 0.580 1.000 14,107,000 11,718,880 0.8307 0.870 0.860 0.870 0.580 1.000 14,107,000 0.8307 -4.40%
2023-12-21 0 0.910 0.910 0.980 0.910 1.090 367,000 349,430 0.9521 0.910 0.910 0.980 0.910 1.090 367,000 0.9521 -14.95%
2023-12-20 0 1.070 0.960 1.050 0.910 1.070 1,377,000 1,371,670 0.9961 1.070 0.960 1.050 0.910 1.070 1,377,000 0.9961 13.83%
2023-12-19 0 0.940 0.890 0.940 0.890 0.940 102,000 93,500 0.9167 0.940 0.890 0.940 0.890 0.940 102,000 0.9167 1.08%
2023-12-18 0 0.930 0.900 0.930 0.900 0.930 41,000 37,590 0.9168 0.930 0.900 0.930 0.900 0.930 41,000 0.9168 3.33%
2023-12-15 0 0.900 0.900 0.910 0.900 1.030 372,000 355,000 0.9543 0.900 0.900 0.910 0.900 1.030 372,000 0.9543 -6.25%
2023-12-14 0 0.960 0.910 0.960 0.890 0.990 186,000 175,570 0.9439 0.960 0.910 0.960 0.890 0.990 186,000 0.9439 1.05%
2023-12-13 0 0.950 0.890 0.930 0.880 0.960 244,000 221,890 0.9094 0.950 0.890 0.930 0.880 0.960 244,000 0.9094 4.40%
2023-12-12 0 0.910 0.860 0.910 0.900 0.910 17,000 15,370 0.9041 0.910 0.860 0.910 0.900 0.910 17,000 0.9041 0.00%
2023-12-11 0 0.910 0.880 0.910 0.880 0.960 261,000 233,290 0.8938 0.910 0.880 0.910 0.880 0.960 261,000 0.8938 0.00%
2023-12-08 0 0.910 0.770 0.910 0.960 0.960 1,000 960 0.9600 0.910 0.770 0.910 0.960 0.960 1,000 0.9600 1.11%
2023-12-07 0 0.900 0.900 0.910 0.900 0.900 17,000 15,300 0.9000 0.900 0.900 0.910 0.900 0.900 17,000 0.9000 0.00%
2023-12-06 0 0.900 0.880 0.900 0.880 0.980 86,000 75,840 0.8819 0.900 0.880 0.900 0.880 0.980 86,000 0.8819 -4.26%
2023-12-05 0 0.940 0.770 0.940 0.890 0.940 12,000 10,760 0.8967 0.940 0.770 0.940 0.890 0.940 12,000 0.8967 5.62%
2023-12-04 0 0.890 0.840 0.890 0.780 0.920 156,000 132,180 0.8473 0.890 0.840 0.890 0.780 0.920 156,000 0.8473 17.11%
2023-12-01 0 0.760 0.720 0.760 0.760 0.820 202,000 155,620 0.7704 0.760 0.720 0.760 0.760 0.820 202,000 0.7704 5.56%
2023-11-30 0 0.720 0.720 0.740 0.710 0.930 899,000 751,210 0.8356 0.720 0.720 0.740 0.710 0.930 899,000 0.8356 -19.10%
2023-11-29 0 0.890 0.890 0.930 0.890 0.920 229,000 208,220 0.9093 0.890 0.890 0.930 0.890 0.920 229,000 0.9093 -3.26%
2023-11-28 0 0.920 0.890 0.930 0.900 0.920 39,000 35,620 0.9133 0.920 0.890 0.930 0.900 0.920 39,000 0.9133 3.37%
2023-11-27 0 0.890 0.870 0.900 0.880 1.020 161,000 145,940 0.9065 0.890 0.870 0.900 0.880 1.020 161,000 0.9065 -9.18%
2023-11-24 0 0.980 0.910 0.980 0.970 1.000 47,000 46,010 0.9789 0.980 0.910 0.980 0.970 1.000 47,000 0.9789 8.89%
2023-11-23 0 0.900 0.900 1.000 0.900 1.000 21,000 19,320 0.9200 0.900 0.900 1.000 0.900 1.000 21,000 0.9200 -10.00%
2023-11-22 0 1.000 0.880 0.970 0.880 1.030 67,000 66,720 0.9958 1.000 0.880 0.970 0.880 1.030 67,000 0.9958 -2.91%
2023-11-21 0 1.030 0.860 1.030 1.030 1.030 11,000 11,330 1.0300 1.030 0.860 1.030 1.030 1.030 11,000 1.0300 3.00%
2023-11-20 0 1.000 0.900 1.000 0.960 1.050 4,000 4,020 1.0050 1.000 0.900 1.000 0.960 1.050 4,000 1.0050 3.09%
2023-11-17 0 0.970 0.880 0.970 0.970 0.970 1,000 970 0.9700 0.970 0.880 0.970 0.970 0.970 1,000 0.9700 2.11%
2023-11-16 0 0.950 0.900 0.960 - - 0 0 - 0.950 0.900 0.960 - - 0 - 0.00%
2023-11-15 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2023-11-14 0 0.950 0.900 0.950 0.940 0.950 53,000 50,350 0.9500 0.950 0.900 0.950 0.940 0.950 53,000 0.9500 2.15%
2023-11-13 0 0.930 0.900 0.930 0.820 0.930 213,000 183,970 0.8637 0.930 0.900 0.930 0.820 0.930 213,000 0.8637 5.68%
2023-11-10 0 0.880 0.830 0.880 0.830 0.960 2,352,000 2,131,460 0.9062 0.880 0.830 0.880 0.830 0.960 2,352,000 0.9062 -14.56%
2023-11-09 0 1.030 0.960 1.040 - - 0 0 - 1.030 0.960 1.040 - - 0 - 0.00%
2023-11-08 0 1.030 0.990 1.040 0.990 1.030 19,000 18,850 0.9921 1.030 0.990 1.040 0.990 1.030 19,000 0.9921 4.04%
2023-11-07 0 0.990 0.970 1.020 0.990 1.040 102,000 102,040 1.0004 0.990 0.970 1.020 0.990 1.040 102,000 1.0004 -1.98%
2023-11-06 0 1.010 1.010 1.050 1.000 1.060 649,000 656,080 1.0109 1.010 1.010 1.050 1.000 1.060 649,000 1.0109 -3.81%
2023-11-03 0 1.050 1.050 1.060 1.000 1.170 1,054,000 1,093,320 1.0373 1.050 1.050 1.060 1.000 1.170 1,054,000 1.0373 -10.26%
2023-11-02 0 1.170 1.110 1.200 1.120 1.180 263,000 300,350 1.1420 1.170 1.110 1.200 1.120 1.180 263,000 1.1420 -6.40%
2023-11-01 0 1.250 1.200 1.250 1.270 1.270 1,000 1,270 1.2700 1.250 1.200 1.250 1.270 1.270 1,000 1.2700 -5.30%
2023-10-31 0 1.320 1.110 1.320 1.100 1.320 2,106,000 2,678,000 1.2716 1.320 1.110 1.320 1.100 1.320 2,106,000 1.2716 10.00%
2023-10-30 0 1.200 1.140 1.200 1.150 1.200 802,000 937,220 1.1686 1.200 1.140 1.200 1.150 1.200 802,000 1.1686 1.69%
2023-10-27 0 1.180 1.050 1.180 1.000 1.180 789,000 832,870 1.0556 1.180 1.050 1.180 1.000 1.180 789,000 1.0556 5.36%
2023-10-26 0 1.120 1.040 1.140 1.030 1.120 320,000 335,890 1.0497 1.120 1.040 1.140 1.030 1.120 320,000 1.0497 12.00%
2023-10-25 0 1.000 1.000 1.050 1.000 1.090 260,000 265,640 1.0217 1.000 1.000 1.050 1.000 1.090 260,000 1.0217 -14.53%
2023-10-24 0 1.170 1.090 1.180 1.170 1.290 42,000 48,490 1.1545 1.170 1.090 1.180 1.170 1.290 42,000 1.1545 2.63%
2023-10-20 0 1.140 1.100 1.180 - - 0 0 - 1.140 1.100 1.180 - - 0 - 0.00%
2023-10-19 0 1.140 1.130 1.140 1.140 1.140 29,000 33,060 1.1400 1.140 1.130 1.140 1.140 1.140 29,000 1.1400 -0.87%
2023-10-18 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - -2.54%
2023-10-17 0 1.180 1.100 1.180 1.090 1.240 202,000 227,440 1.1259 1.180 1.100 1.180 1.090 1.240 202,000 1.1259 1.72%
2023-10-16 0 1.160 1.150 1.190 1.150 1.240 143,000 169,800 1.1874 1.160 1.150 1.190 1.150 1.240 143,000 1.1874 -2.52%
2023-10-13 0 1.190 1.120 1.190 1.120 1.200 177,000 200,970 1.1354 1.190 1.120 1.190 1.120 1.200 177,000 1.1354 5.31%
2023-10-12 0 1.130 1.130 1.200 1.130 1.160 37,000 42,510 1.1489 1.130 1.130 1.200 1.130 1.160 37,000 1.1489 -5.83%
2023-10-11 0 1.200 1.130 1.210 - - 0 0 - 1.200 1.130 1.210 - - 0 - -0.83%
2023-10-10 0 1.210 1.140 1.200 1.100 1.230 127,000 140,960 1.1099 1.210 1.140 1.200 1.100 1.230 127,000 1.1099 0.00%
2023-10-09 0 1.210 1.130 1.210 - - 0 0 - 1.210 1.130 1.210 - - 0 - 0.00%
2023-10-06 0 1.210 1.120 1.210 1.240 1.240 1,000 1,240 1.2400 1.210 1.120 1.210 1.240 1.240 1,000 1.2400 0.00%
2023-10-05 0 1.210 1.120 1.200 - - 0 0 - 1.210 1.120 1.200 - - 0 - -0.82%
2023-10-04 0 1.220 1.150 1.210 1.150 1.280 46,000 53,270 1.1580 1.220 1.150 1.210 1.150 1.280 46,000 1.1580 7.02%
2023-10-03 0 1.140 1.140 1.240 1.140 1.530 59,000 73,690 1.2490 1.140 1.140 1.240 1.140 1.530 59,000 1.2490 -14.93%
2023-09-29 0 1.340 1.340 1.380 1.170 1.380 3,670,000 4,766,470 1.2988 1.340 1.340 1.380 1.170 1.380 3,670,000 1.2988 5.51%
2023-09-28 0 1.270 1.140 1.290 1.100 1.290 684,000 848,990 1.2412 1.270 1.140 1.290 1.100 1.290 684,000 1.2412 6.72%
2023-09-27 0 1.190 1.080 1.190 1.100 1.200 439,000 507,320 1.1556 1.190 1.080 1.190 1.100 1.200 439,000 1.1556 8.18%
2023-09-26 0 1.100 0.940 1.120 1.010 1.100 237,000 256,910 1.0840 1.100 0.940 1.120 1.010 1.100 237,000 1.0840 2.80%
2023-09-25 0 1.070 1.000 1.090 0.930 1.100 14,000 13,680 0.9771 1.070 1.000 1.090 0.930 1.100 14,000 0.9771 -2.73%
2023-09-22 0 1.100 0.990 1.120 0.910 1.150 36,000 38,470 1.0686 1.100 0.990 1.120 0.910 1.150 36,000 1.0686 0.00%
2023-09-21 0 1.100 1.060 1.100 1.060 1.130 142,000 155,800 1.0972 1.100 1.060 1.100 1.060 1.130 142,000 1.0972 -5.17%
2023-09-20 0 1.160 1.160 1.180 1.040 1.160 447,000 491,580 1.0997 1.160 1.160 1.180 1.040 1.160 447,000 1.0997 9.43%
2023-09-19 0 1.060 1.050 1.070 1.050 1.160 173,000 188,420 1.0891 1.060 1.050 1.070 1.050 1.160 173,000 1.0891 2.91%
2023-09-18 0 1.030 0.990 1.030 1.010 1.050 164,000 168,480 1.0273 1.030 0.990 1.030 1.010 1.050 164,000 1.0273 -4.63%
2023-09-15 0 1.080 1.040 1.080 1.030 1.100 124,000 132,410 1.0678 1.080 1.040 1.080 1.030 1.100 124,000 1.0678 0.00%
2023-09-14 0 1.080 1.050 1.080 1.090 1.090 1,000 1,090 1.0900 1.080 1.050 1.080 1.090 1.090 1,000 1.0900 0.00%
2023-09-13 0 1.080 1.030 1.080 1.100 1.100 1,000 1,100 1.1000 1.080 1.030 1.080 1.100 1.100 1,000 1.1000 8.00%
2023-09-12 0 1.000 1.000 1.070 0.960 1.100 99,000 102,290 1.0332 1.000 1.000 1.070 0.960 1.100 99,000 1.0332 1.01%
2023-09-11 0 0.990 0.900 0.990 0.810 1.170 1,000,000 977,280 0.9773 0.990 0.900 0.990 0.810 1.170 1,000,000 0.9773 -15.38%
2023-09-07 0 1.170 1.050 1.170 1.050 1.170 129,000 141,380 1.0960 1.170 1.050 1.170 1.050 1.170 129,000 1.0960 1.74%
2023-09-06 0 1.150 1.080 1.150 1.070 1.270 111,000 122,580 1.1043 1.150 1.080 1.150 1.070 1.270 111,000 1.1043 -8.00%
2023-09-05 0 1.250 1.130 1.250 1.190 1.270 10,000 11,980 1.1980 1.250 1.130 1.250 1.190 1.270 10,000 1.1980 5.04%
2023-09-04 0 1.190 1.160 1.190 1.190 1.260 242,012 290,526 1.2005 1.190 1.160 1.190 1.190 1.260 242,012 1.2005 -12.50%
2023-08-31 0 1.360 1.150 1.360 1.280 1.360 853,000 1,130,650 1.3255 1.360 1.150 1.360 1.280 1.360 853,000 1.3255 4.62%
2023-08-30 0 1.300 1.200 1.300 1.210 1.300 483,000 602,040 1.2465 1.300 1.200 1.300 1.210 1.300 483,000 1.2465 10.17%
2023-08-29 0 1.180 1.180 1.190 1.010 1.190 474,000 525,340 1.1083 1.180 1.180 1.190 1.010 1.190 474,000 1.1083 2.61%
2023-08-28 0 1.150 1.080 1.160 1.050 1.160 315,000 343,700 1.0911 1.150 1.080 1.160 1.050 1.160 315,000 1.0911 -5.74%
2023-08-25 0 1.220 1.100 1.220 - - 0 0 - 1.220 1.100 1.220 - - 0 - 0.00%
2023-08-24 0 1.220 1.050 1.220 - - 0 0 - 1.220 1.050 1.220 - - 0 - 0.00%
2023-08-23 0 1.220 1.100 1.220 - - 0 0 - 1.220 1.100 1.220 - - 0 - 0.00%
2023-08-22 0 1.220 1.050 1.220 1.100 1.220 3,000 3,500 1.1667 1.220 1.050 1.220 1.100 1.220 3,000 1.1667 1.67%
2023-08-21 0 1.200 1.180 1.200 1.100 1.200 11,000 13,100 1.1909 1.200 1.180 1.200 1.100 1.200 11,000 1.1909 -0.83%
2023-08-18 0 1.210 1.180 1.220 1.180 1.210 49,000 57,850 1.1806 1.210 1.180 1.220 1.180 1.210 49,000 1.1806 -2.42%
2023-08-17 0 1.240 1.150 1.240 1.220 1.250 5,000 6,130 1.2260 1.240 1.150 1.240 1.220 1.250 5,000 1.2260 3.33%
2023-08-16 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - -1.64%
2023-08-15 0 1.220 1.110 1.220 1.220 1.220 20,000 24,400 1.2200 1.220 1.110 1.220 1.220 1.220 20,000 1.2200 0.00%
2023-08-14 0 1.220 1.050 1.220 1.220 1.220 16,000 19,520 1.2200 1.220 1.050 1.220 1.220 1.220 16,000 1.2200 -2.40%
2023-08-11 0 1.250 1.140 1.250 - - 0 0 - 1.250 1.140 1.250 - - 0 - 0.00%
2023-08-10 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - 0.00%
2023-08-09 0 1.250 1.180 1.250 1.180 1.250 156,000 189,850 1.2170 1.250 1.180 1.250 1.180 1.250 156,000 1.2170 1.63%
2023-08-08 0 1.230 1.180 1.240 1.180 1.250 127,000 154,610 1.2174 1.230 1.180 1.240 1.180 1.250 127,000 1.2174 0.82%
2023-08-07 0 1.220 1.210 1.240 1.210 1.300 2,454,000 3,075,510 1.2533 1.220 1.210 1.240 1.210 1.300 2,454,000 1.2533 -1.61%
2023-08-04 0 1.240 1.240 1.300 1.240 1.390 247,000 312,750 1.2662 1.240 1.240 1.300 1.240 1.390 247,000 1.2662 -5.34%
2023-08-03 0 1.310 1.290 1.310 1.260 1.400 813,000 1,047,390 1.2883 1.310 1.290 1.310 1.260 1.400 813,000 1.2883 -2.24%
2023-08-02 0 1.340 1.330 1.340 1.330 1.500 22,000 30,040 1.3655 1.340 1.330 1.340 1.330 1.500 22,000 1.3655 -7.59%
2023-08-01 0 1.450 1.400 1.450 1.440 1.600 145,000 214,480 1.4792 1.450 1.400 1.450 1.440 1.600 145,000 1.4792 0.00%
2023-07-31 0 1.450 1.320 1.450 1.300 1.450 395,000 539,760 1.3665 1.450 1.320 1.450 1.300 1.450 395,000 1.3665 9.02%
2023-07-28 0 1.330 1.250 1.330 1.300 1.330 66,000 86,660 1.3130 1.330 1.250 1.330 1.300 1.330 66,000 1.3130 2.31%
2023-07-27 0 1.300 1.250 1.290 1.300 1.310 2,000 2,610 1.3050 1.300 1.250 1.290 1.300 1.310 2,000 1.3050 0.78%
2023-07-26 0 1.290 1.270 1.300 1.270 1.290 37,000 46,930 1.2684 1.290 1.270 1.300 1.270 1.290 37,000 1.2684 -3.01%
2023-07-25 0 1.330 1.270 1.320 1.250 1.330 261,000 333,830 1.2790 1.330 1.270 1.320 1.250 1.330 261,000 1.2790 3.91%
2023-07-24 0 1.280 1.270 1.280 1.230 1.340 461,000 588,040 1.2756 1.280 1.270 1.280 1.230 1.340 461,000 1.2756 -0.78%
2023-07-21 0 1.290 1.240 1.290 1.240 1.350 201,000 256,990 1.2786 1.290 1.240 1.290 1.240 1.350 201,000 1.2786 -1.53%
2023-07-20 0 1.310 1.270 1.310 1.230 1.340 550,000 697,480 1.2681 1.310 1.270 1.310 1.230 1.340 550,000 1.2681 -5.07%
2023-07-19 0 1.380 1.310 1.380 1.310 1.400 192,000 257,980 1.3436 1.380 1.310 1.380 1.310 1.400 192,000 1.3436 1.47%
2023-07-18 0 1.360 1.320 1.370 1.360 1.400 1,866,000 2,537,800 1.3600 1.360 1.320 1.370 1.360 1.400 1,866,000 1.3600 0.00%
2023-07-14 0 1.360 1.300 1.360 1.290 1.390 185,000 242,140 1.3089 1.360 1.300 1.360 1.290 1.390 185,000 1.3089 -1.45%
2023-07-13 0 1.380 1.280 1.390 1.370 1.380 76,000 104,550 1.3757 1.380 1.280 1.390 1.370 1.380 76,000 1.3757 2.22%
2023-07-12 0 1.350 1.260 1.290 1.240 1.400 157,000 199,630 1.2715 1.350 1.260 1.290 1.240 1.400 157,000 1.2715 -0.74%
2023-07-11 0 1.360 1.270 1.360 1.280 1.360 126,000 163,030 1.2939 1.360 1.270 1.360 1.280 1.360 126,000 1.2939 -2.16%
2023-07-10 0 1.390 1.330 1.390 1.350 1.420 10,000 13,640 1.3640 1.390 1.330 1.390 1.350 1.420 10,000 1.3640 -0.71%
2023-07-07 0 1.400 1.400 1.410 1.320 1.400 32,000 43,220 1.3506 1.400 1.400 1.410 1.320 1.400 32,000 1.3506 -1.41%
2023-07-06 0 1.420 1.360 1.420 1.260 1.450 733,000 998,150 1.3617 1.420 1.360 1.420 1.260 1.450 733,000 1.3617 11.81%
2023-07-05 0 1.270 1.240 1.270 1.210 1.270 81,000 100,200 1.2370 1.270 1.240 1.270 1.210 1.270 81,000 1.2370 -0.78%
2023-07-04 0 1.280 1.230 1.280 1.150 1.290 94,000 117,080 1.2455 1.280 1.230 1.280 1.150 1.290 94,000 1.2455 4.92%
2023-07-03 0 1.220 1.220 1.260 1.220 1.400 492,000 632,200 1.2850 1.220 1.220 1.260 1.220 1.400 492,000 1.2850 -11.59%
2023-06-30 0 1.380 1.380 1.400 1.350 1.380 308,000 421,470 1.3684 1.380 1.380 1.400 1.350 1.380 308,000 1.3684 2.22%
2023-06-29 0 1.350 1.350 1.360 1.210 1.350 676,000 874,930 1.2943 1.350 1.350 1.360 1.210 1.350 676,000 1.2943 3.85%
2023-06-28 0 1.300 1.240 1.300 1.220 1.340 30,000 37,220 1.2407 1.300 1.240 1.300 1.220 1.340 30,000 1.2407 1.56%
2023-06-27 0 1.280 1.240 1.280 1.220 1.370 123,000 154,700 1.2577 1.280 1.240 1.280 1.220 1.370 123,000 1.2577 -5.19%
2023-06-26 0 1.350 1.230 1.350 1.320 1.380 30,000 40,420 1.3473 1.350 1.230 1.350 1.320 1.380 30,000 1.3473 -0.74%
2023-06-23 0 1.360 1.310 1.360 1.210 1.390 210,000 266,500 1.2690 1.360 1.310 1.360 1.210 1.390 210,000 1.2690 5.43%
2023-06-21 0 1.290 1.220 1.290 1.230 1.340 240,000 302,590 1.2608 1.290 1.220 1.290 1.230 1.340 240,000 1.2608 -2.27%
2023-06-20 0 1.320 1.270 1.320 1.260 1.380 175,000 231,070 1.3204 1.320 1.270 1.320 1.260 1.380 175,000 1.3204 2.33%
2023-06-19 0 1.290 1.290 1.330 1.290 1.340 444,000 586,610 1.3212 1.290 1.290 1.330 1.290 1.340 444,000 1.3212 -4.44%
2023-06-16 0 1.350 1.310 1.350 1.300 1.420 569,000 753,760 1.3247 1.350 1.310 1.350 1.300 1.420 569,000 1.3247 -1.46%
2023-06-15 0 1.370 1.330 1.370 1.310 1.420 223,000 295,970 1.3272 1.370 1.330 1.370 1.310 1.420 223,000 1.3272 -2.14%
2023-06-14 0 1.400 1.360 1.400 1.370 1.500 62,000 88,920 1.4342 1.400 1.360 1.400 1.370 1.500 62,000 1.4342 0.00%
2023-06-13 0 1.400 1.390 1.400 1.360 1.700 373,000 529,630 1.4199 1.400 1.390 1.400 1.360 1.700 373,000 1.4199 2.94%
2023-06-12 0 1.360 1.310 1.360 1.310 1.360 19,000 25,280 1.3305 1.360 1.310 1.360 1.310 1.360 19,000 1.3305 -0.73%
2023-06-09 0 1.370 1.290 1.370 1.280 1.400 110,000 143,350 1.3032 1.370 1.290 1.370 1.280 1.400 110,000 1.3032 3.79%
2023-06-08 0 1.320 1.310 1.320 1.260 1.320 132,000 172,560 1.3073 1.320 1.310 1.320 1.260 1.320 132,000 1.3073 3.13%
2023-06-07 0 1.280 1.260 1.280 1.280 1.360 439,000 575,030 1.3099 1.280 1.260 1.280 1.280 1.360 439,000 1.3099 -7.25%
2023-06-06 0 1.380 1.330 1.380 1.320 1.380 55,000 73,190 1.3307 1.380 1.330 1.380 1.320 1.380 55,000 1.3307 0.00%
2023-06-05 0 1.380 1.330 1.380 - - 0 0 - 1.380 1.330 1.380 - - 0 - 0.00%
2023-06-02 0 1.380 1.330 1.380 1.330 1.400 31,000 42,920 1.3845 1.380 1.330 1.380 1.330 1.400 31,000 1.3845 -1.43%
2023-06-01 0 1.400 1.350 1.400 1.390 1.410 800,000 1,121,050 1.4013 1.400 1.350 1.400 1.390 1.410 800,000 1.4013 -2.10%
2023-05-31 0 1.430 1.380 1.480 1.370 1.430 937,000 1,299,740 1.3871 1.430 1.380 1.480 1.370 1.430 937,000 1.3871 2.88%
2023-05-30 0 1.390 1.350 1.390 1.300 1.390 626,000 857,340 1.3696 1.390 1.350 1.390 1.300 1.390 626,000 1.3696 1.46%
2023-05-29 0 1.370 1.360 1.370 1.330 1.430 735,000 1,004,530 1.3667 1.370 1.360 1.370 1.330 1.430 735,000 1.3667 -0.72%
2023-05-25 0 1.380 1.350 1.380 1.350 1.400 280,000 387,550 1.3841 1.380 1.350 1.380 1.350 1.400 280,000 1.3841 0.00%
2023-05-24 0 1.380 1.340 1.420 1.350 1.380 46,000 62,960 1.3687 1.380 1.340 1.420 1.350 1.380 46,000 1.3687 0.73%
2023-05-23 0 1.370 1.340 1.370 1.340 1.370 26,000 35,470 1.3642 1.370 1.340 1.370 1.340 1.370 26,000 1.3642 0.00%
2023-05-22 0 1.370 1.360 1.380 1.360 1.520 30,000 42,320 1.4107 1.370 1.360 1.380 1.360 1.520 30,000 1.4107 -2.14%
2023-05-19 0 1.400 1.350 1.400 1.350 1.430 257,000 357,890 1.3926 1.400 1.350 1.400 1.350 1.430 257,000 1.3926 -2.10%
2023-05-18 0 1.430 1.420 1.450 1.410 1.480 105,000 152,390 1.4513 1.430 1.420 1.450 1.410 1.480 105,000 1.4513 0.00%
2023-05-17 0 1.430 1.430 1.440 1.400 1.460 379,000 536,480 1.4155 1.430 1.430 1.440 1.400 1.460 379,000 1.4155 -1.38%
2023-05-16 0 1.450 1.440 1.450 1.450 1.460 30,000 43,700 1.4567 1.450 1.440 1.450 1.450 1.460 30,000 1.4567 -0.68%
2023-05-15 0 1.460 1.460 1.470 1.430 1.510 141,000 208,930 1.4818 1.460 1.460 1.470 1.430 1.510 141,000 1.4818 -3.95%
2023-05-12 0 1.520 1.460 1.520 1.480 1.520 42,000 62,350 1.4845 1.520 1.460 1.520 1.480 1.520 42,000 1.4845 0.66%
2023-05-11 0 1.510 1.450 1.510 1.480 1.550 86,000 129,260 1.5030 1.510 1.450 1.510 1.480 1.550 86,000 1.5030 2.72%
2023-05-10 0 1.470 1.430 1.470 1.400 1.530 484,000 696,190 1.4384 1.470 1.430 1.470 1.400 1.530 484,000 1.4384 -2.65%
2023-05-09 0 1.510 1.460 1.510 1.470 1.570 449,000 676,200 1.5060 1.510 1.460 1.510 1.470 1.570 449,000 1.5060 0.00%
2023-05-08 0 1.510 1.480 1.510 1.490 1.590 30,174,000 42,263,240 1.4007 1.510 1.480 1.510 1.490 1.590 30,174,000 1.4007 1.34%
2023-05-05 0 1.490 1.460 1.500 1.470 1.550 30,000 44,670 1.4890 1.490 1.460 1.500 1.470 1.550 30,000 1.4890 -1.32%
2023-05-04 0 1.510 1.470 1.510 1.420 1.540 218,000 322,060 1.4773 1.510 1.470 1.510 1.420 1.540 218,000 1.4773 -5.03%
2023-05-03 0 1.590 1.540 1.590 - - 0 0 - 1.590 1.540 1.590 - - 0 - -1.24%
2023-05-02 0 1.610 1.570 1.610 1.580 1.640 110,000 176,820 1.6075 1.610 1.570 1.610 1.580 1.640 110,000 1.6075 -0.62%
2023-04-28 0 1.620 1.580 1.620 1.560 1.660 214,000 341,480 1.5957 1.620 1.580 1.620 1.560 1.660 214,000 1.5957 1.25%
2023-04-27 0 1.600 1.540 1.600 1.410 1.700 2,170,000 3,354,970 1.5461 1.600 1.540 1.600 1.410 1.700 2,170,000 1.5461 8.11%
2023-04-26 0 1.480 1.460 1.490 1.490 1.500 43,000 64,470 1.4993 1.480 1.460 1.490 1.490 1.500 43,000 1.4993 -1.33%
2023-04-25 0 1.500 1.470 1.500 1.480 1.530 36,000 53,960 1.4989 1.500 1.470 1.500 1.480 1.530 36,000 1.4989 0.67%
2023-04-24 0 1.490 1.450 1.500 1.450 1.520 85,000 124,530 1.4651 1.490 1.450 1.500 1.450 1.520 85,000 1.4651 -2.61%
2023-04-21 0 1.530 1.500 1.530 1.380 1.540 694,000 1,004,450 1.4473 1.530 1.500 1.530 1.380 1.540 694,000 1.4473 0.00%
2023-04-20 0 1.530 1.500 1.530 1.480 1.530 42,000 63,400 1.5095 1.530 1.500 1.530 1.480 1.530 42,000 1.5095 0.00%
2023-04-19 0 1.530 1.490 1.530 1.540 1.540 9,000 13,860 1.5400 1.530 1.490 1.530 1.540 1.540 9,000 1.5400 0.00%
2023-04-18 0 1.530 1.430 1.530 1.430 1.540 349,000 506,660 1.4517 1.530 1.430 1.530 1.430 1.540 349,000 1.4517 0.66%
2023-04-17 0 1.520 1.490 1.520 1.510 1.550 31,000 47,300 1.5258 1.520 1.490 1.520 1.510 1.550 31,000 1.5258 -1.30%
2023-04-14 0 1.540 1.500 1.540 1.460 1.550 241,000 356,110 1.4776 1.540 1.500 1.540 1.460 1.550 241,000 1.4776 3.36%
2023-04-13 0 1.490 1.470 1.490 1.440 1.490 75,000 111,050 1.4807 1.490 1.470 1.490 1.440 1.490 75,000 1.4807 -0.67%
2023-04-12 0 1.500 1.480 1.500 1.470 1.560 710,000 1,096,920 1.5450 1.500 1.480 1.500 1.470 1.560 710,000 1.5450 0.00%
2023-04-11 0 1.500 1.490 1.500 1.470 1.530 1,195,250 1,800,432 1.5063 1.500 1.490 1.500 1.470 1.530 1,195,250 1.5063 2.04%
2023-04-06 0 1.470 1.440 1.470 1.420 1.470 1,487,000 2,150,510 1.4462 1.470 1.440 1.470 1.420 1.470 1,487,000 1.4462 3.52%
2023-04-04 0 1.420 1.380 1.420 1.350 1.450 68,000 94,110 1.3840 1.420 1.380 1.420 1.350 1.450 68,000 1.3840 1.43%
2023-04-03 0 1.400 1.390 1.410 1.350 1.420 729,000 1,019,710 1.3988 1.400 1.390 1.410 1.350 1.420 729,000 1.3988 1.45%
2023-03-31 0 1.380 1.370 1.390 1.250 1.420 1,941,000 2,642,080 1.3612 1.380 1.370 1.390 1.250 1.420 1,941,000 1.3612 15.00%
2023-03-30 0 1.200 1.180 1.200 1.160 1.230 658,000 783,860 1.1913 1.200 1.180 1.200 1.160 1.230 658,000 1.1913 0.00%
2023-03-29 0 1.200 1.150 1.200 1.120 1.280 120,000 136,080 1.1340 1.200 1.150 1.200 1.120 1.280 120,000 1.1340 -0.83%
2023-03-28 0 1.210 1.150 1.210 1.150 1.270 32,000 36,990 1.1559 1.210 1.150 1.210 1.150 1.270 32,000 1.1559 4.31%
2023-03-27 0 1.160 1.110 1.180 1.050 1.290 959,000 1,074,460 1.1204 1.160 1.110 1.180 1.050 1.290 959,000 1.1204 -7.20%
2023-03-24 0 1.250 1.150 1.250 1.160 1.290 32,000 37,930 1.1853 1.250 1.150 1.250 1.160 1.290 32,000 1.1853 5.04%
2023-03-23 0 1.190 1.190 1.240 1.190 1.280 457,000 552,080 1.2081 1.190 1.190 1.240 1.190 1.280 457,000 1.2081 -5.56%
2023-03-22 0 1.260 1.260 1.290 1.150 1.260 153,000 180,470 1.1795 1.260 1.260 1.290 1.150 1.260 153,000 1.1795 9.57%
2023-03-21 0 1.150 1.070 1.160 1.010 1.160 375,000 406,550 1.0841 1.150 1.070 1.160 1.010 1.160 375,000 1.0841 -0.86%
2023-03-20 0 1.160 1.050 1.160 1.060 1.230 475,000 517,770 1.0900 1.160 1.050 1.160 1.060 1.230 475,000 1.0900 -5.69%
2023-03-17 0 1.230 1.230 1.240 1.180 1.290 397,000 484,980 1.2216 1.230 1.230 1.240 1.180 1.290 397,000 1.2216 -4.65%
2023-03-16 0 1.290 1.250 1.300 1.340 1.340 1,000 1,340 1.3400 1.290 1.250 1.300 1.340 1.340 1,000 1.3400 -1.53%
2023-03-15 0 1.310 1.240 1.320 1.230 1.370 467,000 591,850 1.2673 1.310 1.240 1.320 1.230 1.370 467,000 1.2673 -2.96%
2023-03-14 0 1.350 1.300 1.360 - - 0 0 - 1.350 1.300 1.360 - - 0 - 0.00%
2023-03-13 0 1.350 1.310 1.360 1.350 1.390 23,000 31,490 1.3691 1.350 1.310 1.360 1.350 1.390 23,000 1.3691 0.00%
2023-03-10 0 1.350 1.340 1.350 1.300 1.350 132,000 172,010 1.3031 1.350 1.340 1.350 1.300 1.350 132,000 1.3031 0.00%
2023-03-09 0 1.350 1.330 1.350 1.350 1.400 16,000 21,650 1.3531 1.350 1.330 1.350 1.350 1.400 16,000 1.3531 -3.57%
2023-03-08 0 1.400 1.340 1.360 1.280 1.400 362,000 480,370 1.3270 1.400 1.340 1.360 1.280 1.400 362,000 1.3270 2.94%
2023-03-07 0 1.360 1.310 1.360 1.310 1.360 131,000 173,390 1.3236 1.360 1.310 1.360 1.310 1.360 131,000 1.3236 -1.45%
2023-03-06 0 1.380 1.360 1.380 1.350 1.390 347,000 476,090 1.3720 1.380 1.360 1.380 1.350 1.390 347,000 1.3720 -3.50%
2023-03-03 0 1.430 1.380 1.420 1.370 1.430 255,000 357,910 1.4036 1.430 1.380 1.420 1.370 1.430 255,000 1.4036 4.38%
2023-03-02 0 1.370 1.370 1.380 1.370 1.400 75,000 103,970 1.3863 1.370 1.370 1.380 1.370 1.400 75,000 1.3863 -5.52%
2023-03-01 0 1.450 1.400 1.440 1.370 1.460 179,000 253,620 1.4169 1.450 1.400 1.440 1.370 1.460 179,000 1.4169 -3.33%
2023-02-28 0 1.500 1.500 1.520 1.360 1.500 485,000 708,980 1.4618 1.500 1.500 1.520 1.360 1.500 485,000 1.4618 7.14%
2023-02-27 0 1.400 1.380 1.400 1.340 1.450 231,000 323,240 1.3993 1.400 1.380 1.400 1.340 1.450 231,000 1.3993 -4.11%
2023-02-24 0 1.460 1.380 1.460 1.400 1.460 80,000 113,530 1.4191 1.460 1.380 1.460 1.400 1.460 80,000 1.4191 -0.68%
2023-02-23 0 1.470 1.420 1.470 1.390 1.470 74,000 105,500 1.4257 1.470 1.420 1.470 1.390 1.470 74,000 1.4257 0.68%
2023-02-22 0 1.460 1.380 1.470 1.390 1.480 21,000 30,380 1.4467 1.460 1.380 1.470 1.390 1.480 21,000 1.4467 -1.35%
2023-02-21 0 1.480 1.420 1.480 1.420 1.500 230,000 340,730 1.4814 1.480 1.420 1.480 1.420 1.500 230,000 1.4814 0.00%
2023-02-20 0 1.480 1.480 1.490 1.360 1.500 332,000 463,910 1.3973 1.480 1.480 1.490 1.360 1.500 332,000 1.3973 6.47%
2023-02-17 0 1.390 1.360 1.400 1.350 1.480 22,000 30,750 1.3977 1.390 1.360 1.400 1.350 1.480 22,000 1.3977 3.73%
2023-02-16 0 1.340 1.340 1.430 1.330 1.450 815,000 1,113,700 1.3665 1.340 1.340 1.430 1.330 1.450 815,000 1.3665 -2.90%
2023-02-15 0 1.380 1.370 1.380 1.380 1.380 1,000 1,380 1.3800 1.380 1.370 1.380 1.380 1.380 1,000 1.3800 -0.72%
2023-02-14 0 1.390 1.340 1.390 1.360 1.440 157,000 217,000 1.3822 1.390 1.340 1.390 1.360 1.440 157,000 1.3822 0.72%
2023-02-13 0 1.380 1.360 1.380 1.350 1.480 5,435,000 7,505,310 1.3809 1.380 1.360 1.380 1.350 1.480 5,435,000 1.3809 -2.13%
2023-02-10 0 1.410 1.400 1.410 1.350 1.490 108,000 153,830 1.4244 1.410 1.400 1.410 1.350 1.490 108,000 1.4244 1.44%
2023-02-09 0 1.390 1.360 1.390 1.360 1.390 66,000 90,180 1.3664 1.390 1.360 1.390 1.360 1.390 66,000 1.3664 -0.71%
2023-02-08 0 1.400 1.380 1.400 1.370 1.450 143,000 198,490 1.3880 1.400 1.380 1.400 1.370 1.450 143,000 1.3880 0.00%
2023-02-07 0 1.400 1.400 1.420 1.400 1.470 124,000 176,680 1.4248 1.400 1.400 1.420 1.400 1.470 124,000 1.4248 -5.41%
2023-02-06 0 1.480 1.480 1.490 1.430 1.490 500,000 739,400 1.4788 1.480 1.480 1.490 1.430 1.490 500,000 1.4788 -0.67%
2023-02-03 0 1.490 1.450 1.490 1.450 1.520 671,000 1,003,840 1.4960 1.490 1.450 1.490 1.450 1.520 671,000 1.4960 -0.67%
2023-02-02 0 1.500 1.430 1.500 1.420 1.510 181,000 263,010 1.4531 1.500 1.430 1.500 1.420 1.510 181,000 1.4531 1.35%
2023-02-01 0 1.480 1.440 1.480 1.450 1.540 227,000 335,280 1.4770 1.480 1.440 1.480 1.450 1.540 227,000 1.4770 -0.67%
2023-01-31 0 1.490 1.440 1.490 1.480 1.500 107,000 159,420 1.4899 1.490 1.440 1.490 1.480 1.500 107,000 1.4899 0.68%
2023-01-30 0 1.480 1.390 1.480 1.390 1.480 112,000 163,110 1.4563 1.480 1.390 1.480 1.390 1.480 112,000 1.4563 0.68%
2023-01-27 0 1.470 1.400 1.470 1.430 1.590 209,000 314,240 1.5035 1.470 1.400 1.470 1.430 1.590 209,000 1.5035 0.68%
2023-01-26 0 1.460 1.350 1.460 1.310 1.490 286,000 401,030 1.4022 1.460 1.350 1.460 1.310 1.490 286,000 1.4022 3.55%
2023-01-20 0 1.410 1.380 1.410 1.280 1.430 142,000 197,140 1.3883 1.410 1.380 1.410 1.280 1.430 142,000 1.3883 1.44%
2023-01-19 0 1.390 1.390 1.400 1.300 1.390 250,000 332,080 1.3283 1.390 1.390 1.400 1.300 1.390 250,000 1.3283 0.72%
2023-01-18 0 1.380 1.380 1.400 1.370 1.450 151,000 211,600 1.4013 1.380 1.380 1.400 1.370 1.450 151,000 1.4013 -2.82%
2023-01-17 0 1.420 1.390 1.420 1.390 1.430 61,000 86,010 1.4100 1.420 1.390 1.420 1.390 1.430 61,000 1.4100 -0.70%
2023-01-16 0 1.430 1.430 1.440 1.370 1.500 425,000 611,100 1.4379 1.430 1.430 1.440 1.370 1.500 425,000 1.4379 -3.38%
2023-01-13 0 1.480 1.440 1.480 1.350 1.520 961,000 1,396,270 1.4529 1.480 1.440 1.480 1.350 1.520 961,000 1.4529 6.47%
2023-01-12 0 1.390 1.350 1.390 1.350 1.420 355,000 492,840 1.3883 1.390 1.350 1.390 1.350 1.420 355,000 1.3883 -1.42%
2023-01-11 0 1.410 1.360 1.410 1.350 1.410 152,000 209,770 1.3801 1.410 1.360 1.410 1.350 1.410 152,000 1.3801 1.44%
2023-01-10 0 1.390 1.360 1.390 1.360 1.410 154,000 212,860 1.3822 1.390 1.360 1.390 1.360 1.410 154,000 1.3822 -0.71%
2023-01-09 0 1.400 1.350 1.400 1.330 1.440 429,000 594,820 1.3865 1.400 1.350 1.400 1.330 1.440 429,000 1.3865 0.72%
2023-01-06 0 1.390 1.350 1.390 1.330 1.440 38,000 53,050 1.3961 1.390 1.350 1.390 1.330 1.440 38,000 1.3961 0.72%
2023-01-05 0 1.380 1.330 1.380 1.300 1.450 25,739,000 29,778,510 1.1569 1.380 1.330 1.380 1.300 1.450 25,739,000 1.1569 -2.82%
2023-01-04 0 1.420 1.350 1.420 1.280 1.420 261,000 359,340 1.3768 1.420 1.350 1.420 1.280 1.420 261,000 1.3768 0.71%
2023-01-03 0 1.410 1.320 1.410 1.330 1.440 161,000 221,410 1.3752 1.410 1.320 1.410 1.330 1.440 161,000 1.3752 -2.76%
2022-12-30 0 1.450 1.430 1.450 1.260 1.450 1,427,000 2,004,990 1.4050 1.450 1.430 1.450 1.260 1.450 1,427,000 1.4050 5.84%
2022-12-29 0 1.370 1.250 1.370 1.240 1.370 253,000 337,660 1.3346 1.370 1.250 1.370 1.240 1.370 253,000 1.3346 3.01%
2022-12-28 0 1.330 1.290 1.330 1.290 1.360 44,000 58,200 1.3227 1.330 1.290 1.330 1.290 1.360 44,000 1.3227 -2.21%
2022-12-23 0 1.360 1.300 1.360 1.200 1.360 359,000 449,840 1.2530 1.360 1.300 1.360 1.200 1.360 359,000 1.2530 0.00%
2022-12-22 0 1.360 1.290 1.360 1.330 1.410 279,000 379,260 1.3594 1.360 1.290 1.360 1.330 1.410 279,000 1.3594 1.49%
2022-12-21 0 1.340 1.250 1.340 1.320 1.410 27,000 36,590 1.3552 1.340 1.250 1.340 1.320 1.410 27,000 1.3552 -1.47%
2022-12-20 0 1.360 1.310 1.360 1.300 1.410 151,000 199,770 1.3230 1.360 1.310 1.360 1.300 1.410 151,000 1.3230 -4.90%
2022-12-19 0 1.430 1.380 1.430 1.330 1.470 305,000 414,660 1.3595 1.430 1.380 1.430 1.330 1.470 305,000 1.3595 2.88%
2022-12-16 0 1.390 1.340 1.390 1.340 1.410 148,000 202,530 1.3684 1.390 1.340 1.390 1.340 1.410 148,000 1.3684 0.00%
2022-12-15 0 1.390 1.360 1.390 - - 4,000 5,480 1.3700 1.390 1.360 1.390 - - 4,000 1.3700 -0.71%
2022-12-14 0 1.400 1.360 1.400 1.350 1.400 208,000 283,980 1.3653 1.400 1.360 1.400 1.350 1.400 208,000 1.3653 0.00%
2022-12-13 0 1.400 1.390 1.400 1.400 1.440 100,500 142,000 1.4129 1.400 1.390 1.400 1.400 1.440 100,500 1.4129 -0.71%
2022-12-12 0 1.410 1.360 1.410 1.360 1.450 57,000 78,300 1.3737 1.410 1.360 1.410 1.360 1.450 57,000 1.3737 0.71%
2022-12-09 0 1.400 1.370 1.400 1.350 1.450 425,000 594,340 1.3984 1.400 1.370 1.400 1.350 1.450 425,000 1.3984 -2.10%
2022-12-08 0 1.430 1.420 1.430 1.400 1.450 297,000 421,540 1.4193 1.430 1.420 1.430 1.400 1.450 297,000 1.4193 -0.69%
2022-12-07 0 1.440 1.410 1.440 1.390 1.490 567,000 817,020 1.4410 1.440 1.410 1.440 1.390 1.490 567,000 1.4410 -0.69%
2022-12-06 0 1.450 1.400 1.450 1.400 1.530 895,000 1,280,540 1.4308 1.450 1.400 1.450 1.400 1.530 895,000 1.4308 -1.36%
2022-12-05 0 1.470 1.450 1.470 1.440 1.500 608,000 896,160 1.4739 1.470 1.450 1.470 1.440 1.500 608,000 1.4739 -1.34%
2022-12-02 0 1.490 1.450 1.490 1.440 1.520 217,000 316,640 1.4592 1.490 1.450 1.490 1.440 1.520 217,000 1.4592 0.68%
2022-12-01 0 1.480 1.460 1.480 1.440 1.550 1,687,000 2,522,120 1.4950 1.480 1.460 1.480 1.440 1.550 1,687,000 1.4950 2.07%
2022-11-30 0 1.450 1.450 1.460 1.280 1.470 1,074,000 1,496,230 1.3931 1.450 1.450 1.460 1.280 1.470 1,074,000 1.3931 6.62%
2022-11-29 0 1.360 1.330 1.360 1.320 1.370 217,000 292,690 1.3488 1.360 1.330 1.360 1.320 1.370 217,000 1.3488 3.03%
2022-11-28 0 1.320 1.250 1.330 1.260 1.360 380,000 497,360 1.3088 1.320 1.250 1.330 1.260 1.360 380,000 1.3088 -0.75%
2022-11-25 0 1.330 1.300 1.330 1.230 1.350 260,000 338,930 1.3036 1.330 1.300 1.330 1.230 1.350 260,000 1.3036 5.56%
2022-11-24 0 1.260 1.280 1.290 1.260 1.350 291,000 378,670 1.3013 1.260 1.280 1.290 1.260 1.350 291,000 1.3013 -5.26%
2022-11-23 0 1.330 1.290 1.330 1.300 1.360 280,000 375,220 1.3401 1.330 1.290 1.330 1.300 1.360 280,000 1.3401 0.00%
2022-11-22 0 1.330 1.300 1.330 1.250 1.380 719,000 929,650 1.2930 1.330 1.300 1.330 1.250 1.380 719,000 1.2930 2.31%
2022-11-21 0 1.300 1.290 1.300 1.280 1.400 213,000 277,550 1.3031 1.300 1.290 1.300 1.280 1.400 213,000 1.3031 -5.11%
2022-11-18 0 1.370 1.320 1.370 1.180 1.460 801,000 1,063,670 1.3279 1.370 1.320 1.370 1.180 1.460 801,000 1.3279 -3.52%
2022-11-17 0 1.420 1.370 1.420 1.380 1.470 366,400 516,776 1.4104 1.420 1.370 1.420 1.380 1.470 366,400 1.4104 -1.39%
2022-11-16 0 1.440 1.410 1.440 1.360 1.440 810,000 1,136,520 1.4031 1.440 1.410 1.440 1.360 1.440 810,000 1.4031 5.88%
2022-11-15 0 1.360 1.360 1.370 1.310 1.370 961,000 1,296,740 1.3494 1.360 1.360 1.370 1.310 1.370 961,000 1.3494 3.03%
2022-11-14 0 1.320 1.300 1.320 1.160 1.320 1,301,000 1,620,830 1.2458 1.320 1.300 1.320 1.160 1.320 1,301,000 1.2458 8.20%
2022-11-11 0 1.220 1.200 1.220 1.030 1.230 3,198,000 3,726,120 1.1651 1.220 1.200 1.220 1.030 1.230 3,198,000 1.1651 11.93%
2022-11-10 0 1.090 1.080 1.090 0.990 1.090 1,871,000 1,954,420 1.0446 1.090 1.080 1.090 0.990 1.090 1,871,000 1.0446 9.00%
2022-11-09 0 1.000 0.960 1.000 0.950 1.020 131,000 127,260 0.9715 1.000 0.960 1.000 0.950 1.020 131,000 0.9715 0.00%
2022-11-08 0 1.000 0.980 1.000 0.990 1.030 225,000 225,000 1.0000 1.000 0.980 1.000 0.990 1.030 225,000 1.0000 0.00%
2022-11-07 0 1.000 0.980 1.000 0.920 1.030 2,996,000 2,948,490 0.9841 1.000 0.980 1.000 0.920 1.030 2,996,000 0.9841 8.70%
2022-11-04 0 0.920 0.910 0.920 0.830 0.930 1,894,000 1,675,120 0.8844 0.920 0.910 0.920 0.830 0.930 1,894,000 0.8844 6.98%
2022-11-03 0 0.860 0.840 0.860 0.820 0.890 424,000 361,160 0.8518 0.860 0.840 0.860 0.820 0.890 424,000 0.8518 -2.27%
2022-11-02 0 0.880 0.860 0.880 0.830 0.890 499,000 433,620 0.8690 0.880 0.860 0.880 0.830 0.890 499,000 0.8690 2.33%
2022-11-01 0 0.860 0.860 0.870 0.760 0.890 2,838,000 2,378,690 0.8382 0.860 0.860 0.870 0.760 0.890 2,838,000 0.8382 11.69%
2022-10-31 0 0.770 0.750 0.770 0.720 0.770 374,000 274,450 0.7338 0.770 0.750 0.770 0.720 0.770 374,000 0.7338 2.67%
2022-10-28 0 0.750 0.750 0.760 0.720 0.780 352,000 263,380 0.7482 0.750 0.750 0.760 0.720 0.780 352,000 0.7482 -3.85%
2022-10-27 0 0.780 0.760 0.780 0.750 0.790 361,000 280,080 0.7758 0.780 0.760 0.780 0.750 0.790 361,000 0.7758 -1.27%
2022-10-26 0 0.790 0.760 0.790 0.740 0.790 89,000 69,160 0.7771 0.790 0.760 0.790 0.740 0.790 89,000 0.7771 2.60%
2022-10-25 0 0.770 0.770 0.780 0.750 0.790 206,000 159,190 0.7728 0.770 0.770 0.780 0.750 0.790 206,000 0.7728 -3.75%
2022-10-24 0 0.800 0.790 0.800 0.800 0.800 13,000 10,370 0.7977 0.800 0.790 0.800 0.800 0.800 13,000 0.7977 -1.23%
2022-10-21 0 0.810 0.800 0.810 0.750 0.810 303,000 236,300 0.7799 0.810 0.800 0.810 0.750 0.810 303,000 0.7799 -3.57%
2022-10-20 0 0.840 0.820 0.840 0.800 0.840 213,000 174,720 0.8203 0.840 0.820 0.840 0.800 0.840 213,000 0.8203 -1.18%
2022-10-19 0 0.850 0.830 0.850 0.830 0.850 199,000 166,620 0.8373 0.850 0.830 0.850 0.830 0.850 199,000 0.8373 1.19%
2022-10-18 0 0.840 0.810 0.840 0.800 0.840 288,000 236,510 0.8212 0.840 0.810 0.840 0.800 0.840 288,000 0.8212 0.00%
2022-10-17 0 0.840 0.820 0.840 0.810 0.850 1,007,000 849,310 0.8434 0.840 0.820 0.840 0.810 0.850 1,007,000 0.8434 0.00%
2022-10-14 0 0.840 0.820 0.840 0.750 0.900 2,158,000 1,738,180 0.8055 0.840 0.820 0.840 0.750 0.900 2,158,000 0.8055 10.53%
2022-10-13 0 0.760 0.730 0.760 0.700 0.760 691,000 496,540 0.7186 0.760 0.730 0.760 0.700 0.760 691,000 0.7186 5.56%
2022-10-12 0 0.720 0.700 0.720 0.700 0.740 2,002,000 1,434,690 0.7166 0.720 0.700 0.720 0.700 0.740 2,002,000 0.7166 -4.00%
2022-10-11 0 0.750 0.730 0.750 0.700 0.770 2,741,000 1,971,150 0.7191 0.750 0.730 0.750 0.700 0.770 2,741,000 0.7191 -5.06%
2022-10-10 0 0.790 0.770 0.790 0.700 0.830 2,059,000 1,510,600 0.7337 0.790 0.770 0.790 0.700 0.830 2,059,000 0.7337 -3.66%
2022-10-07 0 0.820 0.790 0.820 0.770 0.820 287,000 224,170 0.7811 0.820 0.790 0.820 0.770 0.820 287,000 0.7811 0.00%
2022-10-06 0 0.820 0.800 0.820 0.740 0.840 688,000 529,760 0.7700 0.820 0.800 0.820 0.740 0.840 688,000 0.7700 0.00%
2022-10-05 0 0.820 0.800 0.820 0.680 0.820 1,249,000 933,370 0.7473 0.820 0.800 0.820 0.680 0.820 1,249,000 0.7473 15.49%
2022-10-03 0 0.710 0.690 0.710 0.660 0.740 945,000 663,060 0.7017 0.710 0.690 0.710 0.660 0.740 945,000 0.7017 -5.33%
2022-09-30 0 0.750 0.710 0.750 0.700 0.780 657,000 464,800 0.7075 0.750 0.710 0.750 0.700 0.780 657,000 0.7075 4.17%
2022-09-29 0 0.720 0.660 0.720 0.600 0.810 1,878,000 1,327,540 0.7069 0.720 0.660 0.720 0.600 0.810 1,878,000 0.7069 -7.69%
2022-09-28 0 0.780 0.750 0.780 0.700 0.850 1,832,000 1,414,760 0.7722 0.780 0.750 0.780 0.700 0.850 1,832,000 0.7722 -8.24%
2022-09-27 0 0.850 0.830 0.850 0.800 0.940 753,000 630,400 0.8372 0.850 0.830 0.850 0.800 0.940 753,000 0.8372 -4.49%
2022-09-26 0 0.890 0.850 0.890 0.830 1.020 2,830,000 2,605,200 0.9206 0.890 0.850 0.890 0.830 1.020 2,830,000 0.9206 0.00%
2022-09-23 0 0.890 0.890 0.920 0.880 0.910 999,000 900,330 0.9012 0.890 0.890 0.920 0.880 0.910 999,000 0.9012 -3.26%
2022-09-22 0 0.920 0.910 0.920 0.850 0.930 948,000 851,050 0.8977 0.920 0.910 0.920 0.850 0.930 948,000 0.8977 2.22%
2022-09-21 0 0.900 0.880 0.900 0.870 0.910 756,000 667,590 0.8831 0.900 0.880 0.900 0.870 0.910 756,000 0.8831 0.00%
2022-09-20 0 0.900 0.880 0.900 0.870 0.910 713,000 634,000 0.8892 0.900 0.880 0.900 0.870 0.910 713,000 0.8892 2.27%
2022-09-19 0 0.880 0.880 0.890 0.820 0.980 5,304,000 4,759,890 0.8974 0.880 0.880 0.890 0.820 0.980 5,304,000 0.8974 0.00%
2022-09-16 0 0.880 0.860 0.880 0.860 0.920 1,120,000 994,990 0.8884 0.880 0.860 0.880 0.860 0.920 1,120,000 0.8884 -1.12%
2022-09-15 0 0.890 0.880 0.890 0.810 0.920 2,372,000 2,084,300 0.8787 0.890 0.880 0.890 0.810 0.920 2,372,000 0.8787 -6.32%
2022-09-14 0 0.950 0.930 0.950 0.920 0.970 920,000 855,830 0.9303 0.950 0.930 0.950 0.920 0.970 920,000 0.9303 -1.04%
2022-09-13 0 0.960 0.950 0.970 0.920 0.990 4,784,000 4,614,050 0.9645 0.960 0.950 0.970 0.920 0.990 4,784,000 0.9645 7.87%
2022-09-09 0 0.890 0.880 0.890 0.840 0.890 2,264,000 1,954,760 0.8634 0.890 0.880 0.890 0.840 0.890 2,264,000 0.8634 3.49%
2022-09-08 0 0.860 0.850 0.860 0.830 0.870 1,513,000 1,288,020 0.8513 0.860 0.850 0.860 0.830 0.870 1,513,000 0.8513 1.18%
2022-09-07 0 0.850 0.840 0.860 0.820 0.880 3,978,000 3,334,880 0.8383 0.850 0.840 0.860 0.820 0.880 3,978,000 0.8383 -1.16%
2022-09-06 0 0.860 0.860 0.870 0.830 0.870 6,786,000 5,771,770 0.8505 0.860 0.860 0.870 0.830 0.870 6,786,000 0.8505 0.00%
2022-09-05 0 0.860 0.850 0.860 0.700 0.890 8,781,000 7,189,130 0.8187 0.860 0.850 0.860 0.700 0.890 8,781,000 0.8187 19.44%
2022-09-02 0 0.720 0.710 0.720 0.680 0.730 2,768,000 1,962,170 0.7089 0.720 0.710 0.720 0.680 0.730 2,768,000 0.7089 4.35%
2022-09-01 0 0.690 0.690 0.710 0.670 0.750 2,417,000 1,672,950 0.6922 0.690 0.690 0.710 0.670 0.750 2,417,000 0.6922 -2.82%
2022-08-31 0 0.710 0.700 0.710 0.600 0.790 12,846,000 9,068,020 0.7059 0.710 0.700 0.710 0.600 0.790 12,846,000 0.7059 9.23%
2022-08-30 0 0.650 0.650 0.660 0.510 0.720 11,592,000 7,128,730 0.6150 0.650 0.650 0.660 0.510 0.720 11,592,000 0.6150 -5.80%
2022-08-29 0 0.690 0.680 0.690 0.142 0.830 71,039,400 42,876,852 0.6036 0.690 0.680 0.690 0.142 0.830 71,039,400 0.6036 411.11%
2022-08-26 0 0.135 0.135 0.149 0.130 0.153 444,000 65,034 0.1465 0.135 0.135 0.149 0.130 0.153 444,000 0.1465 -12.90%
2022-08-25 0 0.155 0.135 0.155 0.135 0.160 171,000 25,295 0.1479 0.155 0.135 0.155 0.135 0.160 171,000 0.1479 10.71%
2022-08-24 0 0.140 0.130 0.143 0.139 0.143 170,000 23,790 0.1399 0.140 0.130 0.143 0.139 0.143 170,000 0.1399 2.19%
2022-08-23 0 0.137 0.122 0.137 0.120 0.137 32,000 4,287 0.1340 0.137 0.122 0.137 0.120 0.137 32,000 0.1340 10.48%
2022-08-22 0 0.124 0.120 0.138 - - 0 0 - 0.124 0.120 0.138 - - 0 - 0.00%
2022-08-19 0 0.124 0.124 0.141 0.124 0.124 10,000 1,240 0.1240 0.124 0.124 0.141 0.124 0.124 10,000 0.1240 -8.82%
2022-08-18 0 0.136 0.124 0.148 - - 0 0 - 0.136 0.124 0.148 - - 0 - 0.00%
2022-08-17 0 0.136 0.123 0.136 - - 0 0 - 0.136 0.123 0.136 - - 0 - 0.00%
2022-08-16 0 0.136 0.120 0.136 0.137 0.138 728,000 99,824 0.1371 0.136 0.120 0.136 0.137 0.138 728,000 0.1371 -2.86%
2022-08-15 0 0.140 0.125 0.140 - - 0 0 - 0.140 0.125 0.140 - - 0 - -2.10%
2022-08-12 0 0.143 0.124 0.143 0.121 0.145 230,000 31,871 0.1386 0.143 0.124 0.143 0.121 0.145 230,000 0.1386 2.88%
2022-08-11 0 0.139 0.123 0.139 - - 0 0 - 0.139 0.123 0.139 - - 0 - -0.71%
2022-08-10 0 0.140 0.121 0.140 0.138 0.142 7,000 970 0.1386 0.140 0.121 0.140 0.138 0.142 7,000 0.1386 16.67%
2022-08-09 0 0.120 0.110 0.138 0.120 0.120 25,000 3,000 0.1200 0.120 0.110 0.138 0.120 0.120 25,000 0.1200 -13.67%
2022-08-08 0 0.139 0.120 0.147 - - 0 0 - 0.139 0.120 0.147 - - 0 - 0.00%
2022-08-05 0 0.139 0.120 0.139 0.120 0.139 8,000 1,093 0.1366 0.139 0.120 0.139 0.120 0.139 8,000 0.1366 -0.71%
2022-08-04 0 0.140 0.120 0.141 - - 0 0 - 0.140 0.120 0.141 - - 0 - 0.00%
2022-08-03 0 0.140 0.123 0.140 - - 0 0 - 0.140 0.123 0.140 - - 0 - 0.00%
2022-08-02 0 0.140 0.123 0.141 - - 0 0 - 0.140 0.123 0.141 - - 0 - 0.00%
2022-08-01 0 0.140 0.125 0.140 - - 0 0 - 0.140 0.125 0.140 - - 0 - -1.41%
2022-07-29 0 0.142 0.129 0.142 - - 0 0 - 0.142 0.129 0.142 - - 0 - 0.00%
2022-07-28 0 0.142 0.129 0.142 - - 0 0 - 0.142 0.129 0.142 - - 0 - -0.70%
2022-07-27 0 0.143 0.130 0.143 - - 0 0 - 0.143 0.130 0.143 - - 0 - -2.05%
2022-07-26 0 0.146 0.132 0.146 0.128 0.146 155,000 20,400 0.1316 0.146 0.132 0.146 0.128 0.146 155,000 0.1316 10.61%
2022-07-25 0 0.132 0.127 0.132 0.132 0.132 1,000 132 0.1320 0.132 0.127 0.132 0.132 0.132 1,000 0.1320 -0.75%
2022-07-22 0 0.133 0.120 0.138 0.117 0.133 145,000 18,687 0.1289 0.133 0.120 0.138 0.117 0.133 145,000 0.1289 5.56%
2022-07-21 0 0.126 0.126 0.129 0.111 0.120 70,000 8,160 0.1166 0.126 0.126 0.129 0.111 0.120 70,000 0.1166 -3.08%
2022-07-20 0 0.130 0.130 0.140 0.120 0.120 1,000 120 0.1200 0.130 0.130 0.140 0.120 0.120 1,000 0.1200 0.00%
2022-07-19 0 0.130 0.126 0.144 0.130 0.130 10,000 1,300 0.1300 0.130 0.126 0.144 0.130 0.130 10,000 0.1300 0.00%
2022-07-18 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2022-07-15 0 0.130 0.130 0.134 0.125 0.125 84,000 10,500 0.1250 0.130 0.130 0.134 0.125 0.125 84,000 0.1250 -3.70%
2022-07-14 0 0.135 0.126 0.135 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
2022-07-13 0 0.135 0.126 0.135 0.135 0.135 1,000 135 0.1350 0.135 0.126 0.135 0.135 0.135 1,000 0.1350 0.00%
2022-07-12 0 0.135 0.123 0.140 0.122 0.135 62,000 7,939 0.1280 0.135 0.123 0.140 0.122 0.135 62,000 0.1280 11.57%
2022-07-11 0 0.121 0.121 0.136 0.110 0.126 60,000 6,780 0.1130 0.121 0.121 0.136 0.110 0.126 60,000 0.1130 -10.37%
2022-07-08 0 0.135 0.127 0.139 0.135 0.135 10,000 1,350 0.1350 0.135 0.127 0.139 0.135 0.135 10,000 0.1350 0.00%
2022-07-07 0 0.135 0.127 0.139 0.130 0.135 20,000 2,650 0.1325 0.135 0.127 0.139 0.130 0.135 20,000 0.1325 3.85%
2022-07-06 0 0.130 0.130 0.148 0.127 0.130 29,000 3,755 0.1295 0.130 0.130 0.148 0.127 0.130 29,000 0.1295 -1.52%
2022-07-05 0 0.132 0.132 0.145 0.130 0.189 1,051,000 172,851 0.1645 0.132 0.132 0.145 0.130 0.189 1,051,000 0.1645 2.33%
2022-07-04 0 0.129 0.129 0.139 0.128 0.128 9,000 1,152 0.1280 0.129 0.129 0.139 0.128 0.128 9,000 0.1280 -3.01%
2022-06-30 0 0.133 0.128 0.138 0.133 0.133 268,000 35,644 0.1330 0.133 0.128 0.138 0.133 0.133 268,000 0.1330 5.56%
2022-06-29 0 0.126 0.126 0.133 0.126 0.127 50,000 6,347 0.1269 0.126 0.126 0.133 0.126 0.127 50,000 0.1269 -5.26%
2022-06-28 0 0.133 0.127 0.133 - - 0 0 - 0.133 0.127 0.133 - - 0 - 0.00%
2022-06-27 0 0.133 0.126 0.135 0.133 0.133 250,000 33,250 0.1330 0.133 0.126 0.135 0.133 0.133 250,000 0.1330 -5.00%
2022-06-24 0 0.140 0.126 0.140 - - 0 0 - 0.140 0.126 0.140 - - 0 - 0.00%
2022-06-23 0 0.140 0.128 0.140 - - 0 0 - 0.140 0.128 0.140 - - 0 - 0.00%
2022-06-22 0 0.140 0.131 0.144 0.125 0.140 86,000 11,720 0.1363 0.140 0.131 0.144 0.125 0.140 86,000 0.1363 12.00%
2022-06-21 0 0.125 0.125 0.138 0.121 0.125 14,000 1,722 0.1230 0.125 0.125 0.138 0.121 0.125 14,000 0.1230 -4.58%
2022-06-20 0 0.131 0.131 0.140 0.129 0.132 245,000 32,256 0.1317 0.131 0.131 0.140 0.129 0.132 245,000 0.1317 -9.66%
2022-06-17 0 0.145 0.132 0.147 0.126 0.145 745,000 98,492 0.1322 0.145 0.132 0.147 0.126 0.145 745,000 0.1322 12.40%
2022-06-16 0 0.129 0.115 - - - 0 0 - 0.129 0.115 - - - 0 - 0.00%
2022-06-15 0 0.129 0.115 - - - 0 0 - 0.129 0.115 - - - 0 - 0.00%
2022-06-14 0 0.129 0.115 - - - 0 0 - 0.129 0.115 - - - 0 - 0.00%
2022-06-13 0 0.129 0.115 0.138 - - 0 0 - 0.129 0.115 0.138 - - 0 - 0.00%
2022-06-10 0 0.129 0.127 0.132 0.128 0.133 530,000 68,874 0.1300 0.129 0.127 0.132 0.128 0.133 530,000 0.1300 -3.01%
2022-06-09 0 0.133 0.130 0.133 0.120 0.147 2,070,000 268,318 0.1296 0.133 0.130 0.133 0.120 0.147 2,070,000 0.1296 -11.92%
2022-06-08 0 0.151 0.147 0.152 0.151 0.175 483,000 75,919 0.1572 0.151 0.147 0.152 0.151 0.175 483,000 0.1572 -2.58%
2022-06-07 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-06-06 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2022-06-02 0 0.155 0.145 0.155 - - 0 0 - 0.155 0.145 0.155 - - 0 - 0.00%
2022-06-01 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-05-31 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2022-05-30 0 0.155 0.155 0.166 0.140 0.140 2,000 280 0.1400 0.155 0.155 0.166 0.140 0.140 2,000 0.1400 6.16%
2022-05-27 0 0.146 0.150 - 0.140 0.140 20,000 2,800 0.1400 0.146 0.150 - 0.140 0.140 20,000 0.1400 -2.67%
2022-05-26 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2022-05-25 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2022-05-24 0 0.150 0.140 0.150 0.150 0.160 124,000 18,700 0.1508 0.150 0.140 0.150 0.150 0.160 124,000 0.1508 0.00%
2022-05-23 0 0.150 0.128 0.150 0.150 0.150 10,000 1,500 0.1500 0.150 0.128 0.150 0.150 0.150 10,000 0.1500 0.00%
2022-05-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-05-19 0 0.150 0.150 0.155 0.135 0.135 50,000 6,750 0.1350 0.150 0.150 0.155 0.135 0.135 50,000 0.1350 -3.23%
2022-05-18 0 0.155 0.100 0.155 0.155 0.155 20,000 3,100 0.1550 0.155 0.100 0.155 0.155 0.155 20,000 0.1550 0.00%
2022-05-17 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-05-16 0 0.155 0.120 0.155 - - 0 0 - 0.155 0.120 0.155 - - 0 - 0.00%
2022-05-13 0 0.155 0.120 - - - 0 0 - 0.155 0.120 - - - 0 - 0.00%
2022-05-12 0 0.155 0.120 0.171 - - 0 0 - 0.155 0.120 0.171 - - 0 - 0.00%
2022-05-11 0 0.155 0.155 0.166 - - 0 0 - 0.155 0.155 0.166 - - 0 - 0.00%
2022-05-10 0 0.155 0.120 - - - 0 0 - 0.155 0.120 - - - 0 - 0.00%
2022-05-06 0 0.155 0.120 0.175 - - 0 0 - 0.155 0.120 0.175 - - 0 - 0.00%
2022-05-05 0 0.155 0.120 0.175 - - 0 0 - 0.155 0.120 0.175 - - 0 - 0.00%
2022-05-04 0 0.155 0.120 0.170 - - 0 0 - 0.155 0.120 0.170 - - 0 - 0.00%
2022-05-03 0 0.155 0.120 0.155 - - 0 0 - 0.155 0.120 0.155 - - 0 - 0.00%
2022-04-29 0 0.155 0.120 0.160 - - 0 0 - 0.155 0.120 0.160 - - 0 - 0.00%
2022-04-28 0 0.155 0.120 0.170 - - 0 0 - 0.155 0.120 0.170 - - 0 - 0.00%
2022-04-27 0 0.155 0.120 0.170 - - 0 0 - 0.155 0.120 0.170 - - 0 - 0.00%
2022-04-26 0 0.155 0.120 0.160 - - 0 0 - 0.155 0.120 0.160 - - 0 - 0.00%
2022-04-25 0 0.155 0.120 0.155 - - 0 0 - 0.155 0.120 0.155 - - 0 - 0.00%
2022-04-22 0 0.155 0.120 0.175 - - 0 0 - 0.155 0.120 0.175 - - 0 - 0.00%
2022-04-21 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2022-04-20 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2022-04-19 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2022-04-14 0 0.155 0.155 0.156 0.155 0.156 2,000 311 0.1555 0.155 0.155 0.156 0.155 0.156 2,000 0.1555 -3.12%
2022-04-13 0 0.160 0.120 0.160 - - 0 0 - 0.160 0.120 0.160 - - 0 - 0.00%
2022-04-12 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-04-11 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2022-04-08 0 0.160 0.143 0.160 - - 0 0 - 0.160 0.143 0.160 - - 0 - 0.00%
2022-04-07 0 0.160 0.148 0.160 - - 0 0 - 0.160 0.148 0.160 - - 0 - -3.03%
2022-04-06 0 0.165 0.152 0.165 - - 0 0 - 0.165 0.152 0.165 - - 0 - -2.94%
2022-04-04 0 0.170 - 0.178 - - 0 0 - 0.170 - 0.178 - - 0 - 0.00%
2022-04-01 0 0.170 - 0.183 - - 0 0 - 0.170 - 0.183 - - 0 - 0.00%
2022-03-31 0 0.170 0.170 0.178 0.170 0.170 1,000 170 0.1700 0.170 0.170 0.178 0.170 0.170 1,000 0.1700 0.00%
2022-03-30 0 0.170 - 0.170 0.170 0.175 13,000 2,253 0.1733 0.170 - 0.170 0.170 0.175 13,000 0.1733 1.19%
2022-03-29 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2022-03-28 0 0.168 - 0.179 - - 0 0 - 0.168 - 0.179 - - 0 - 0.00%
2022-03-25 0 0.168 - 0.178 - - 0 0 - 0.168 - 0.178 - - 0 - 0.00%
2022-03-24 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2022-03-23 0 0.168 0.121 0.168 0.170 0.172 14,000 2,392 0.1709 0.168 0.121 0.168 0.170 0.172 14,000 0.1709 4.35%
2022-03-22 0 0.161 0.160 0.161 0.161 0.162 8,000 1,292 0.1615 0.161 0.160 0.161 0.161 0.162 8,000 0.1615 7.33%
2022-03-21 0 0.150 0.150 - 0.150 0.150 90,000 13,500 0.1500 0.150 0.150 - 0.150 0.150 90,000 0.1500 0.00%
2022-03-18 0 0.150 0.126 0.150 0.150 0.152 29,000 4,378 0.1510 0.150 0.126 0.150 0.150 0.152 29,000 0.1510 17.19%
2022-03-17 0 0.128 - - 0.128 0.130 100,000 12,884 0.1288 0.128 - - 0.128 0.130 100,000 0.1288 -1.54%
2022-03-16 0 0.130 0.100 0.130 0.145 0.145 2,000 290 0.1450 0.130 0.100 0.130 0.145 0.145 2,000 0.1450 -10.34%
2022-03-15 0 0.145 - 0.145 0.144 0.145 340,000 49,100 0.1444 0.145 - 0.145 0.144 0.145 340,000 0.1444 0.00%
2022-03-14 0 0.145 0.121 0.150 0.090 0.145 227,000 32,860 0.1448 0.145 0.121 0.150 0.090 0.145 227,000 0.1448 16.00%
2022-03-11 0 0.125 0.125 0.130 0.125 0.125 93,000 11,625 0.1250 0.125 0.125 0.130 0.125 0.125 93,000 0.1250 0.00%
2022-03-10 0 0.125 0.100 0.139 - - 0 0 - 0.125 0.100 0.139 - - 0 - 0.00%
2022-03-09 0 0.125 - 0.140 0.121 0.130 121,000 15,030 0.1242 0.125 - 0.140 0.121 0.130 121,000 0.1242 -7.41%
2022-03-08 0 0.135 0.130 0.150 0.135 0.141 309,000 42,840 0.1386 0.135 0.130 0.150 0.135 0.141 309,000 0.1386 -6.25%
2022-03-07 0 0.144 0.141 0.153 0.144 0.144 20,000 2,880 0.1440 0.144 0.141 0.153 0.144 0.144 20,000 0.1440 -6.49%
2022-03-04 0 0.154 0.141 0.154 0.155 0.155 64,000 9,920 0.1550 0.154 0.141 0.154 0.155 0.155 64,000 0.1550 -0.65%
2022-03-03 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - -2.52%
2022-03-02 0 0.159 0.150 0.159 0.141 0.161 25,000 3,735 0.1494 0.159 0.150 0.159 0.141 0.161 25,000 0.1494 2.58%
2022-03-01 0 0.155 0.155 0.163 0.140 0.162 137,000 20,687 0.1510 0.155 0.155 0.163 0.140 0.162 137,000 0.1510 -7.74%
2022-02-28 0 0.168 0.163 0.169 0.165 0.169 6,000 1,006 0.1677 0.168 0.163 0.169 0.165 0.169 6,000 0.1677 6.33%
2022-02-25 0 0.158 0.140 0.159 0.150 0.159 35,000 5,470 0.1563 0.158 0.140 0.159 0.150 0.159 35,000 0.1563 4.64%
2022-02-24 0 0.151 0.140 0.165 0.152 0.152 1,000 152 0.1520 0.151 0.140 0.165 0.152 0.152 1,000 0.1520 0.67%
2022-02-23 0 0.150 0.150 0.154 0.150 0.156 751,000 116,165 0.1547 0.150 0.150 0.154 0.150 0.156 751,000 0.1547 -10.71%
2022-02-22 0 0.168 0.160 0.175 - - 0 0 - 0.168 0.160 0.175 - - 0 - 5.00%
2022-02-21 0 0.160 0.160 0.175 0.160 0.160 1,000 160 0.1600 0.160 0.160 0.175 0.160 0.160 1,000 0.1600 0.00%
2022-02-18 0 0.160 0.156 0.175 - - 0 0 - 0.160 0.156 0.175 - - 0 - 0.00%
2022-02-17 0 0.160 0.155 0.175 - - 0 0 - 0.160 0.155 0.175 - - 0 - 0.00%
2022-02-16 0 0.160 0.160 0.175 0.159 0.160 133,000 21,268 0.1599 0.160 0.160 0.175 0.159 0.160 133,000 0.1599 -3.03%
2022-02-15 0 0.165 0.165 0.175 0.165 0.165 19,000 3,135 0.1650 0.165 0.165 0.175 0.165 0.165 19,000 0.1650 0.00%
2022-02-14 0 0.165 0.165 0.175 0.155 0.155 2,000 310 0.1550 0.165 0.165 0.175 0.155 0.155 2,000 0.1550 0.00%
2022-02-11 0 0.165 0.165 0.175 0.165 0.165 1,000 165 0.1650 0.165 0.165 0.175 0.165 0.165 1,000 0.1650 -5.17%
2022-02-10 0 0.174 0.174 0.181 0.165 0.181 6,000 1,042 0.1737 0.174 0.174 0.181 0.165 0.181 6,000 0.1737 5.45%
2022-02-09 0 0.165 0.165 0.181 0.165 0.165 180,000 29,700 0.1650 0.165 0.165 0.181 0.165 0.165 180,000 0.1650 0.00%
2022-02-08 0 0.165 0.165 0.181 0.165 0.165 1,000 165 0.1650 0.165 0.165 0.181 0.165 0.165 1,000 0.1650 -0.60%
2022-02-07 0 0.166 0.165 0.181 - - 0 0 - 0.166 0.165 0.181 - - 0 - 0.00%
2022-02-04 0 0.166 0.160 0.181 0.166 0.171 42,000 7,122 0.1696 0.166 0.160 0.181 0.166 0.171 42,000 0.1696 -10.27%
2022-01-31 0 0.185 0.168 0.217 - - 0 0 - 0.185 0.168 0.217 - - 0 - 0.00%
2022-01-28 0 0.185 0.166 - - - 0 0 - 0.185 0.166 - - - 0 - 0.00%
2022-01-27 0 0.185 0.166 0.185 - - 0 0 - 0.185 0.166 0.185 - - 0 - 0.00%
2022-01-26 0 0.185 0.171 0.185 - - 0 0 - 0.185 0.171 0.185 - - 0 - -0.54%
2022-01-25 0 0.186 0.173 0.186 0.172 0.186 88,000 15,969 0.1815 0.186 0.173 0.186 0.172 0.186 88,000 0.1815 3.33%
2022-01-24 0 0.180 0.168 0.180 0.166 0.180 252,000 42,332 0.1680 0.180 0.168 0.180 0.166 0.180 252,000 0.1680 8.43%
2022-01-21 0 0.166 0.166 0.188 0.164 0.166 52,000 8,596 0.1653 0.166 0.166 0.188 0.164 0.166 52,000 0.1653 -7.78%
2022-01-20 0 0.180 0.171 0.180 0.190 0.190 2,000 380 0.1900 0.180 0.171 0.180 0.190 0.190 2,000 0.1900 -2.70%
2022-01-19 0 0.185 0.171 0.185 - - 0 0 - 0.185 0.171 0.185 - - 0 - -2.63%
2022-01-18 0 0.190 0.168 0.190 - - 0 0 - 0.190 0.168 0.190 - - 0 - 0.00%
2022-01-17 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2022-01-14 0 0.190 0.164 0.190 - - 0 0 - 0.190 0.164 0.190 - - 0 - 0.00%
2022-01-13 0 0.190 0.171 0.190 - - 0 0 - 0.190 0.171 0.190 - - 0 - 0.00%
2022-01-12 0 0.190 0.171 0.195 0.171 0.190 846,000 154,341 0.1824 0.190 0.171 0.195 0.171 0.190 846,000 0.1824 11.11%
2022-01-11 0 0.171 0.166 0.171 0.171 0.171 10,000 1,710 0.1710 0.171 0.166 0.171 0.171 0.171 10,000 0.1710 0.00%
2022-01-10 0 0.171 0.165 0.185 0.165 0.171 58,000 9,768 0.1684 0.171 0.165 0.185 0.165 0.171 58,000 0.1684 0.00%
2022-01-07 0 0.171 0.166 0.185 0.165 0.171 197,000 32,852 0.1668 0.171 0.166 0.185 0.165 0.171 197,000 0.1668 0.59%
2022-01-06 0 0.170 0.170 0.180 0.170 0.171 137,000 23,320 0.1702 0.170 0.170 0.180 0.170 0.171 137,000 0.1702 -0.58%
2022-01-05 0 0.171 0.160 0.171 0.171 0.171 30,000 5,130 0.1710 0.171 0.160 0.171 0.171 0.171 30,000 0.1710 -3.93%
2022-01-04 0 0.178 0.175 0.189 - - 0 0 - 0.178 0.175 0.189 - - 0 - 0.00%
2022-01-03 0 0.178 0.178 0.202 0.178 0.178 1,000 178 0.1780 0.178 0.178 0.202 0.178 0.178 1,000 0.1780 0.00%
2021-12-31 0 0.178 0.169 0.178 - - 0 0 - 0.178 0.169 0.178 - - 0 - 0.00%
2021-12-30 0 0.178 0.171 0.184 - - 0 0 - 0.178 0.171 0.184 - - 0 - 0.00%
2021-12-29 0 0.178 0.171 0.178 0.169 0.179 294,000 50,309 0.1711 0.178 0.171 0.178 0.169 0.179 294,000 0.1711 -0.56%
2021-12-28 0 0.179 0.175 - - - 0 0 - 0.179 0.175 - - - 0 - 0.00%
2021-12-24 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2021-12-23 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - -1.65%
2021-12-22 0 0.182 0.172 0.185 0.182 0.182 20,000 3,640 0.1820 0.182 0.172 0.185 0.182 0.182 20,000 0.1820 4.00%
2021-12-21 0 0.175 0.175 - 0.161 0.172 3,542 589 0.1663 0.175 0.175 - 0.161 0.172 3,542 0.1663 1.74%
2021-12-20 0 0.172 0.168 - - - 0 0 - 0.172 0.168 - - - 0 - 0.00%
2021-12-17 0 0.172 0.172 0.173 0.172 0.172 151,000 25,972 0.1720 0.172 0.172 0.173 0.172 0.172 151,000 0.1720 -4.97%
2021-12-16 0 0.181 0.172 0.181 - - 0 0 - 0.181 0.172 0.181 - - 0 - 0.00%
2021-12-15 0 0.181 0.172 0.181 - - 0 0 - 0.181 0.172 0.181 - - 0 - -2.16%
2021-12-14 0 0.185 0.172 0.185 0.172 0.185 97,000 16,697 0.1721 0.185 0.172 0.185 0.172 0.185 97,000 0.1721 7.56%
2021-12-13 0 0.172 0.172 0.184 0.172 0.175 55,000 9,475 0.1723 0.172 0.172 0.184 0.172 0.175 55,000 0.1723 0.00%
2021-12-10 0 0.172 0.172 0.188 0.172 0.188 50,000 8,636 0.1727 0.172 0.172 0.188 0.172 0.188 50,000 0.1727 -7.03%
2021-12-09 0 0.185 0.175 0.184 - - 0 0 - 0.185 0.175 0.184 - - 0 - 0.00%
2021-12-08 0 0.185 0.175 0.190 - - 0 0 - 0.185 0.175 0.190 - - 0 - 0.00%
2021-12-07 0 0.185 0.175 0.185 0.168 0.185 804,000 145,270 0.1807 0.185 0.175 0.185 0.168 0.185 804,000 0.1807 12.12%
2021-12-06 0 0.165 0.165 - 0.165 0.165 144,000 24,600 0.1708 0.165 0.165 - 0.165 0.165 144,000 0.1708 -3.51%
2021-12-03 0 0.171 0.165 0.171 0.171 0.171 2,000 342 0.1710 0.171 0.165 0.171 0.171 0.171 2,000 0.1710 0.00%
2021-12-02 0 0.171 0.168 0.187 - - 0 0 - 0.171 0.168 0.187 - - 0 - 0.00%
2021-12-01 0 0.171 0.169 0.189 - - 0 0 - 0.171 0.169 0.189 - - 0 - 0.00%
2021-11-30 0 0.171 0.171 0.189 0.171 0.172 76,000 13,049 0.1717 0.171 0.171 0.189 0.171 0.172 76,000 0.1717 -4.47%
2021-11-29 0 0.179 0.173 0.179 0.168 0.179 326,000 55,359 0.1698 0.179 0.173 0.179 0.168 0.179 326,000 0.1698 0.00%
2021-11-26 0 0.179 0.176 0.180 0.179 0.186 76,000 13,616 0.1792 0.179 0.176 0.180 0.179 0.186 76,000 0.1792 0.00%
2021-11-25 0 0.179 0.175 0.184 - - 0 0 - 0.179 0.175 0.184 - - 0 - 0.00%
2021-11-24 0 0.179 0.175 0.180 0.180 0.180 1,000 180 0.1800 0.179 0.175 0.180 0.180 0.180 1,000 0.1800 5.29%
2021-11-23 0 0.170 0.170 0.179 0.170 0.179 4,000 698 0.1745 0.170 0.170 0.179 0.170 0.179 4,000 0.1745 -3.41%
2021-11-22 0 0.176 0.170 0.178 0.170 0.179 128,000 22,289 0.1741 0.176 0.170 0.178 0.170 0.179 128,000 0.1741 -1.12%
2021-11-19 0 0.178 0.178 0.186 0.178 0.178 32,000 5,696 0.1780 0.178 0.178 0.186 0.178 0.178 32,000 0.1780 1.71%
2021-11-18 0 0.175 0.170 0.186 0.168 0.175 10,000 1,715 0.1715 0.175 0.170 0.186 0.168 0.175 10,000 0.1715 -4.89%
2021-11-17 0 0.184 0.176 0.190 - - 0 0 - 0.184 0.176 0.190 - - 0 - 0.00%
2021-11-16 0 0.184 0.184 0.190 0.177 0.190 1,008,000 185,004 0.1835 0.184 0.184 0.190 0.177 0.190 1,008,000 0.1835 8.24%
2021-11-15 0 0.170 0.170 0.194 - - 0 0 - 0.170 0.170 0.194 - - 0 - 0.00%
2021-11-12 0 0.170 0.170 0.175 0.170 0.174 16,000 2,728 0.1705 0.170 0.170 0.175 0.170 0.174 16,000 0.1705 -2.30%
2021-11-11 0 0.174 0.168 0.175 0.174 0.174 11,000 1,914 0.1740 0.174 0.168 0.175 0.174 0.174 11,000 0.1740 -0.57%
2021-11-10 0 0.175 0.175 - - - 0 0 - 0.175 0.175 - - - 0 - 1.74%
2021-11-09 0 0.172 0.172 - 0.169 0.169 2,000 338 0.1690 0.172 0.172 - 0.169 0.169 2,000 0.1690 1.78%
2021-11-08 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 3.05%
2021-11-05 0 0.164 0.164 0.173 0.160 0.173 571,000 94,965 0.1663 0.164 0.164 0.173 0.160 0.173 571,000 0.1663 -6.29%
2021-11-04 0 0.175 0.175 - 0.174 0.175 48,000 8,382 0.1746 0.175 0.175 - 0.174 0.175 48,000 0.1746 0.57%
2021-11-03 0 0.174 0.174 0.180 0.170 0.170 10,000 1,700 0.1700 0.174 0.174 0.180 0.170 0.170 10,000 0.1700 -0.57%
2021-11-02 0 0.175 0.163 0.179 - - 0 0 - 0.175 0.163 0.179 - - 0 - -2.78%
2021-11-01 0 0.180 0.174 0.185 0.180 0.180 20,000 3,600 0.1800 0.180 0.174 0.185 0.180 0.180 20,000 0.1800 2.86%
2021-10-29 0 0.175 0.166 0.188 - - 0 0 - 0.175 0.166 0.188 - - 0 - 0.00%
2021-10-28 0 0.175 0.166 - - - 0 0 - 0.175 0.166 - - - 0 - 0.00%
2021-10-27 0 0.175 0.175 0.180 0.170 0.172 100,000 17,010 0.1701 0.175 0.175 0.180 0.170 0.172 100,000 0.1701 -2.78%
2021-10-26 0 0.180 0.166 0.190 0.180 0.180 20,000 3,600 0.1800 0.180 0.166 0.190 0.180 0.180 20,000 0.1800 0.00%
2021-10-25 0 0.180 0.166 0.185 - - 0 0 - 0.180 0.166 0.185 - - 0 - 0.00%
2021-10-22 0 0.180 0.162 - - - 0 0 - 0.180 0.162 - - - 0 - 0.00%
2021-10-21 0 0.180 0.171 0.180 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2021-10-20 0 0.180 0.171 0.182 - - 0 0 - 0.180 0.171 0.182 - - 0 - -1.64%
2021-10-19 0 0.183 0.175 0.185 - - 0 0 - 0.183 0.175 0.185 - - 0 - -1.08%
2021-10-18 0 0.185 0.172 0.185 0.189 0.189 2,000 378 0.1890 0.185 0.172 0.185 0.189 0.189 2,000 0.1890 5.11%
2021-10-15 0 0.176 0.171 0.195 0.170 0.176 201,000 34,236 0.1703 0.176 0.171 0.195 0.170 0.176 201,000 0.1703 0.00%
2021-10-12 0 0.176 0.170 - - - 0 0 - 0.176 0.170 - - - 0 - 0.00%
2021-10-11 0 0.176 0.170 0.190 - - 0 0 - 0.176 0.170 0.190 - - 0 - 0.00%
2021-10-08 0 0.176 0.176 0.188 0.175 0.180 15,000 2,690 0.1793 0.176 0.176 0.188 0.175 0.180 15,000 0.1793 -2.22%
2021-10-07 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2021-10-06 0 0.180 0.179 - - - 0 0 - 0.180 0.179 - - - 0 - 0.00%
2021-10-05 0 0.180 0.180 - 0.171 0.181 283,000 48,738 0.1722 0.180 0.180 - 0.171 0.181 283,000 0.1722 -5.26%
2021-10-04 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2021-09-30 0 0.190 0.170 0.193 - - 0 0 - 0.190 0.170 0.193 - - 0 - 0.00%
2021-09-29 0 0.190 0.170 0.193 - - 0 0 - 0.190 0.170 0.193 - - 0 - 0.00%
2021-09-28 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - -1.55%
2021-09-27 0 0.193 0.177 0.193 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2021-09-24 0 0.193 0.173 0.195 - - 0 0 - 0.193 0.173 0.195 - - 0 - 0.00%
2021-09-23 0 0.193 0.170 0.193 0.193 0.193 12,000 2,316 0.1930 0.193 0.170 0.193 0.193 0.193 12,000 0.1930 0.00%
2021-09-21 0 0.193 0.188 0.193 - - 0 0 - 0.193 0.188 0.193 - - 0 - -2.03%
2021-09-20 0 0.197 0.183 0.199 - - 0 0 - 0.197 0.183 0.199 - - 0 - 0.00%
2021-09-17 0 0.197 0.183 0.197 - - 0 0 - 0.197 0.183 0.197 - - 0 - 0.00%
2021-09-16 0 0.197 0.183 0.198 - - 0 0 - 0.197 0.183 0.198 - - 0 - 0.00%
2021-09-15 0 0.197 0.190 0.200 - - 0 0 - 0.197 0.190 0.200 - - 0 - 0.00%
2021-09-14 0 0.197 0.185 0.197 - - 0 0 - 0.197 0.185 0.197 - - 0 - -1.50%
2021-09-13 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2021-09-10 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2021-09-09 0 0.200 0.186 0.200 - - 0 0 - 0.200 0.186 0.200 - - 0 - 0.00%
2021-09-08 0 0.200 0.186 0.200 - - 0 0 - 0.200 0.186 0.200 - - 0 - 0.00%
2021-09-07 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2021-09-06 0 0.200 0.181 0.207 0.200 0.200 100,000 20,000 0.2000 0.200 0.181 0.207 0.200 0.200 100,000 0.2000 -3.38%
2021-09-03 0 0.207 0.174 0.207 - - 0 0 - 0.207 0.174 0.207 - - 0 - 0.00%
2021-09-02 0 0.207 0.168 0.207 - - 0 0 - 0.207 0.168 0.207 - - 0 - -1.43%
2021-09-01 0 0.210 0.179 0.210 0.188 0.210 24,000 4,579 0.1908 0.210 0.179 0.210 0.188 0.210 24,000 0.1908 5.00%
2021-08-31 0 0.200 0.176 0.200 0.200 0.200 455,000 91,000 0.2000 0.200 0.176 0.200 0.200 0.200 455,000 0.2000 5.26%
2021-08-30 0 0.190 0.176 0.210 - - 0 0 - 0.190 0.176 0.210 - - 0 - 0.00%
2021-08-27 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2021-08-26 0 0.190 0.176 0.200 - - 0 0 - 0.190 0.176 0.200 - - 0 - 0.00%
2021-08-25 0 0.190 0.177 0.200 - - 0 0 - 0.190 0.177 0.200 - - 0 - 0.00%
2021-08-24 0 0.190 0.176 0.195 - - 0 0 - 0.190 0.176 0.195 - - 0 - 0.00%
2021-08-23 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2021-08-20 0 0.190 0.183 0.200 0.190 0.190 118,000 22,420 0.1900 0.190 0.183 0.200 0.190 0.190 118,000 0.1900 -5.00%
2021-08-19 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2021-08-18 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2021-08-17 0 0.200 0.182 0.200 0.200 0.200 218,000 43,600 0.2000 0.200 0.182 0.200 0.200 0.200 218,000 0.2000 2.56%
2021-08-16 0 0.195 0.190 0.200 0.195 0.195 151,000 29,445 0.1950 0.195 0.190 0.200 0.195 0.195 151,000 0.1950 -2.50%
2021-08-13 0 0.200 0.200 0.210 0.185 0.200 631,000 125,700 0.1992 0.200 0.200 0.210 0.185 0.200 631,000 0.1992 12.36%
2021-08-12 0 0.178 0.170 0.185 - - 0 0 - 0.178 0.170 0.185 - - 0 - 0.00%
2021-08-11 0 0.178 0.170 0.180 0.180 0.180 21,000 3,780 0.1800 0.178 0.170 0.180 0.180 0.180 21,000 0.1800 -1.11%
2021-08-10 0 0.180 0.174 0.186 - - 0 0 - 0.180 0.174 0.186 - - 0 - 2.86%
2021-08-09 0 0.175 0.171 0.186 0.175 0.186 14,000 2,472 0.1766 0.175 0.171 0.186 0.175 0.186 14,000 0.1766 -2.23%
2021-08-06 0 0.179 0.179 0.198 0.173 0.197 173,000 31,386 0.1814 0.179 0.179 0.198 0.173 0.197 173,000 0.1814 -7.73%
2021-08-05 0 0.194 0.185 0.196 0.186 0.199 142,000 26,631 0.1875 0.194 0.185 0.196 0.186 0.199 142,000 0.1875 3.74%
2021-08-04 0 0.187 0.187 0.207 0.187 0.208 9,000 1,765 0.1961 0.187 0.187 0.207 0.187 0.208 9,000 0.1961 1.08%
2021-08-03 0 0.185 0.185 0.219 0.185 0.195 19,000 3,625 0.1908 0.185 0.185 0.219 0.185 0.195 19,000 0.1908 -5.13%
2021-08-02 0 0.195 0.183 0.212 - - 0 0 - 0.195 0.183 0.212 - - 0 - 0.00%
2021-07-30 0 0.195 0.190 - 0.190 0.195 35,000 6,747 0.1928 0.195 0.190 - 0.190 0.195 35,000 0.1928 -1.52%
2021-07-29 0 0.198 0.188 0.200 0.189 0.210 14,000 2,718 0.1941 0.198 0.188 0.200 0.189 0.210 14,000 0.1941 4.21%
2021-07-28 0 0.190 0.180 0.203 0.190 0.205 5,000 992 0.1984 0.190 0.180 0.203 0.190 0.205 5,000 0.1984 0.00%
2021-07-27 0 0.190 0.183 0.190 0.189 0.198 52,000 9,993 0.1922 0.190 0.183 0.190 0.189 0.198 52,000 0.1922 -4.52%
2021-07-26 0 0.199 0.198 0.199 0.199 0.207 14,000 2,821 0.2015 0.199 0.198 0.199 0.199 0.207 14,000 0.2015 0.51%
2021-07-23 0 0.198 0.197 0.215 0.198 0.217 21,000 4,183 0.1992 0.198 0.197 0.215 0.198 0.217 21,000 0.1992 -6.60%
2021-07-22 0 0.212 0.192 0.212 0.199 0.215 229,000 48,930 0.2137 0.212 0.192 0.212 0.199 0.215 229,000 0.2137 8.72%
2021-07-21 0 0.195 0.186 0.195 0.190 0.197 71,000 13,595 0.1915 0.195 0.186 0.195 0.190 0.197 71,000 0.1915 0.00%
2021-07-20 0 0.195 0.185 0.195 0.197 0.201 4,000 782 0.1955 0.195 0.185 0.195 0.197 0.201 4,000 0.1955 -1.02%
2021-07-19 0 0.197 0.187 0.200 0.198 0.200 2,000 398 0.1990 0.197 0.187 0.200 0.198 0.200 2,000 0.1990 -1.50%
2021-07-16 0 0.200 0.200 0.207 0.197 0.198 119,000 23,539 0.1978 0.200 0.200 0.207 0.197 0.198 119,000 0.1978 -6.98%
2021-07-15 0 0.215 0.190 0.215 0.195 0.215 79,000 15,980 0.2023 0.215 0.190 0.215 0.195 0.215 79,000 0.2023 4.88%
2021-07-14 0 0.205 0.196 0.207 0.204 0.207 13,000 2,657 0.2044 0.205 0.196 0.207 0.204 0.207 13,000 0.2044 -0.97%
2021-07-13 0 0.207 0.196 0.210 0.195 0.207 6,000 1,214 0.2023 0.207 0.196 0.210 0.195 0.207 6,000 0.2023 -1.43%
2021-07-12 0 0.210 0.201 0.222 0.201 0.203 116,000 23,446 0.2021 0.210 0.201 0.222 0.201 0.203 116,000 0.2021 3.45%
2021-07-09 0 0.203 0.202 0.224 0.202 0.203 58,000 11,726 0.2022 0.203 0.202 0.224 0.202 0.203 58,000 0.2022 0.00%
2021-07-08 0 0.203 0.197 0.205 0.191 0.205 121,000 23,125 0.1911 0.203 0.197 0.205 0.191 0.205 121,000 0.1911 -0.98%
2021-07-07 0 0.205 0.201 0.205 0.191 0.205 68,000 13,861 0.2038 0.205 0.201 0.205 0.191 0.205 68,000 0.2038 7.33%
2021-07-06 0 0.191 0.197 0.200 0.181 0.195 97,000 18,543 0.1912 0.191 0.197 0.200 0.181 0.195 97,000 0.1912 -2.05%
2021-07-05 0 0.195 0.195 0.200 0.195 0.218 392,000 77,265 0.1971 0.195 0.195 0.200 0.195 0.218 392,000 0.1971 -4.88%
2021-07-02 0 0.205 0.200 0.205 0.200 0.211 552,000 112,290 0.2034 0.205 0.200 0.205 0.200 0.211 552,000 0.2034 -2.84%
2021-06-30 0 0.211 0.210 0.217 0.210 0.219 637,000 135,000 0.2119 0.211 0.210 0.217 0.210 0.219 637,000 0.2119 -0.47%
2021-06-29 0 0.212 0.212 0.230 0.210 0.236 2,136,000 467,256 0.2188 0.212 0.212 0.230 0.210 0.236 2,136,000 0.2188 6.00%
2021-06-28 0 0.200 0.186 0.200 0.185 0.200 767,000 143,637 0.1873 0.200 0.186 0.200 0.185 0.200 767,000 0.1873 8.70%
2021-06-25 0 0.184 0.176 0.185 - - 0 0 - 0.184 0.176 0.185 - - 0 - 0.00%
2021-06-24 0 0.184 0.175 0.184 0.175 0.185 324,000 58,295 0.1799 0.184 0.175 0.184 0.175 0.185 324,000 0.1799 2.79%
2021-06-23 0 0.179 0.175 0.180 0.175 0.180 36,000 6,457 0.1794 0.179 0.175 0.180 0.175 0.180 36,000 0.1794 -0.56%
2021-06-22 0 0.180 0.174 0.180 0.174 0.180 9,000 1,584 0.1760 0.180 0.174 0.180 0.174 0.180 9,000 0.1760 0.00%
2021-06-21 0 0.180 0.173 0.181 0.172 0.180 241,000 42,563 0.1766 0.180 0.173 0.181 0.172 0.180 241,000 0.1766 0.00%
2021-06-18 0 0.180 0.176 0.181 0.180 0.181 7,000 1,262 0.1803 0.180 0.176 0.181 0.180 0.181 7,000 0.1803 1.12%
2021-06-17 0 0.178 0.178 0.181 0.178 0.181 255,000 45,399 0.1780 0.178 0.178 0.181 0.178 0.181 255,000 0.1780 0.56%
2021-06-16 0 0.177 0.175 0.177 0.177 0.179 138,000 24,562 0.1780 0.177 0.175 0.177 0.177 0.179 138,000 0.1780 -2.21%
2021-06-15 0 0.181 0.179 0.183 0.178 0.181 118,000 21,232 0.1799 0.181 0.179 0.183 0.178 0.181 118,000 0.1799 1.69%
2021-06-11 0 0.178 0.172 0.182 0.176 0.179 6,000 1,066 0.1777 0.178 0.172 0.182 0.176 0.179 6,000 0.1777 -1.66%
2021-06-10 0 0.181 0.175 0.182 0.173 0.181 232,000 40,788 0.1758 0.181 0.175 0.182 0.173 0.181 232,000 0.1758 -1.63%
2021-06-09 0 0.184 0.180 0.184 0.180 0.190 348,000 63,511 0.1825 0.184 0.180 0.184 0.180 0.190 348,000 0.1825 -1.60%
2021-06-08 0 0.187 0.181 0.187 0.175 0.188 1,021,000 186,400 0.1826 0.187 0.181 0.187 0.175 0.188 1,021,000 0.1826 7.47%
2021-06-07 0 0.174 0.174 0.175 0.174 0.175 544,000 95,092 0.1748 0.174 0.174 0.175 0.174 0.175 544,000 0.1748 -2.25%
2021-06-04 0 0.178 0.175 0.179 0.175 0.178 147,000 25,754 0.1752 0.178 0.175 0.179 0.175 0.178 147,000 0.1752 -0.56%
2021-06-03 0 0.179 0.175 0.181 0.176 0.183 19,000 3,412 0.1796 0.179 0.175 0.181 0.176 0.183 19,000 0.1796 -1.10%
2021-06-02 0 0.181 0.175 0.182 0.175 0.182 13,000 2,320 0.1785 0.181 0.175 0.182 0.175 0.182 13,000 0.1785 3.43%
2021-06-01 0 0.175 0.175 0.184 0.175 0.185 7,000 1,245 0.1779 0.175 0.175 0.184 0.175 0.185 7,000 0.1779 0.00%
2021-05-31 0 0.175 0.175 0.185 0.175 0.175 23,000 4,025 0.1750 0.175 0.175 0.185 0.175 0.175 23,000 0.1750 -2.78%
2021-05-28 0 0.180 0.180 0.190 0.175 0.180 102,000 18,351 0.1799 0.180 0.180 0.190 0.175 0.180 102,000 0.1799 0.00%
2021-05-27 0 0.180 0.176 0.180 0.180 0.180 115,000 20,700 0.1800 0.180 0.176 0.180 0.180 0.180 115,000 0.1800 -1.64%
2021-05-26 0 0.183 0.175 0.190 - - 0 0 - 0.183 0.175 0.190 - - 0 - 0.00%
2021-05-25 0 0.183 0.175 0.185 0.175 0.188 84,000 14,786 0.1760 0.183 0.175 0.185 0.175 0.188 84,000 0.1760 4.57%
2021-05-24 0 0.175 0.173 0.180 - - 0 0 - 0.175 0.173 0.180 - - 0 - 0.00%
2021-05-21 0 0.175 0.171 0.179 0.175 0.179 40,000 7,080 0.1770 0.175 0.171 0.179 0.175 0.179 40,000 0.1770 -2.23%
2021-05-20 0 0.179 0.175 0.180 - - 0 0 - 0.179 0.175 0.180 - - 0 - -0.56%
2021-05-18 0 0.180 0.175 0.183 0.170 0.183 226,000 39,492 0.1747 0.180 0.175 0.183 0.170 0.183 226,000 0.1747 -5.26%
2021-05-17 0 0.190 0.179 0.190 - - 0 0 - 0.190 0.179 0.190 - - 0 - 0.00%
2021-05-14 0 0.190 0.175 0.195 0.179 0.190 101,000 18,090 0.1791 0.190 0.175 0.195 0.179 0.190 101,000 0.1791 0.00%
2021-05-13 0 0.190 0.178 0.190 - - 0 0 - 0.190 0.178 0.190 - - 0 - 0.00%
2021-05-12 0 0.190 0.178 0.190 0.173 0.190 1,169,000 214,877 0.1838 0.190 0.178 0.190 0.173 0.190 1,169,000 0.1838 5.56%
2021-05-11 0 0.180 0.172 0.180 0.172 0.180 231,000 39,900 0.1727 0.180 0.172 0.180 0.172 0.180 231,000 0.1727 -2.17%
2021-05-10 0 0.184 0.177 0.184 - - 0 0 - 0.184 0.177 0.184 - - 0 - 0.00%
2021-05-07 0 0.184 0.178 0.184 0.184 0.184 2,000 368 0.1840 0.184 0.178 0.184 0.184 0.184 2,000 0.1840 0.55%
2021-05-06 0 0.183 0.177 0.190 - - 0 0 - 0.183 0.177 0.190 - - 0 - 0.00%
2021-05-05 0 0.183 0.178 0.190 0.180 0.180 38,000 6,840 0.1800 0.183 0.178 0.190 0.180 0.180 38,000 0.1800 -1.61%
2021-05-04 0 0.186 0.175 0.186 0.178 0.186 31,000 5,526 0.1783 0.186 0.175 0.186 0.178 0.186 31,000 0.1783 5.08%
2021-05-03 0 0.177 0.170 0.180 0.172 0.178 211,000 36,872 0.1747 0.177 0.170 0.180 0.172 0.178 211,000 0.1747 -0.56%
2021-04-30 0 0.178 0.172 0.190 0.170 0.175 131,000 22,678 0.1731 0.178 0.172 0.190 0.170 0.175 131,000 0.1731 5.33%
2021-04-29 0 0.169 0.169 0.185 0.169 0.169 100,000 17,220 0.1722 0.169 0.169 0.185 0.169 0.169 100,000 0.1722 -8.65%
2021-04-28 0 0.185 0.169 0.199 0.182 0.185 78,000 14,227 0.1824 0.185 0.169 0.199 0.182 0.185 78,000 0.1824 0.00%
2021-04-27 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - -0.54%
2021-04-26 0 0.186 0.164 0.186 - - 0 0 - 0.186 0.164 0.186 - - 0 - -1.06%
2021-04-23 0 0.188 0.169 0.189 0.180 0.189 165,000 29,738 0.1802 0.188 0.169 0.189 0.180 0.189 165,000 0.1802 5.03%
2021-04-22 0 0.179 0.165 0.179 0.179 0.179 19,000 3,401 0.1790 0.179 0.165 0.179 0.179 0.179 19,000 0.1790 0.00%
2021-04-21 0 0.179 0.166 0.180 0.160 0.180 466,000 82,448 0.1769 0.179 0.166 0.180 0.160 0.180 466,000 0.1769 11.88%
2021-04-20 0 0.160 0.160 0.175 0.150 0.173 352,000 55,244 0.1569 0.160 0.160 0.175 0.150 0.173 352,000 0.1569 -18.78%
2021-04-19 0 0.197 0.154 0.197 - - 0 0 - 0.197 0.154 0.197 - - 0 - -1.50%
2021-04-16 0 0.200 0.156 0.200 0.180 0.200 7,000 1,300 0.1857 0.200 0.156 0.200 0.180 0.200 7,000 0.1857 11.11%
2021-04-15 0 0.180 0.180 0.185 0.180 0.185 5,000 915 0.1830 0.180 0.180 0.185 0.180 0.185 5,000 0.1830 0.00%
2021-04-14 0 0.180 0.180 0.200 0.176 0.177 259,000 45,784 0.1768 0.180 0.180 0.200 0.176 0.177 259,000 0.1768 -4.76%
2021-04-13 0 0.189 0.178 0.212 0.177 0.189 212,000 37,599 0.1774 0.189 0.178 0.212 0.177 0.189 212,000 0.1774 4.42%
2021-04-12 0 0.181 0.148 0.181 - - 0 0 - 0.181 0.148 0.181 - - 0 - -4.74%
2021-04-09 0 0.190 0.154 0.190 - - 0 0 - 0.190 0.154 0.190 - - 0 - 0.00%
2021-04-08 0 0.190 0.154 0.190 0.178 0.200 372,000 70,950 0.1907 0.190 0.154 0.190 0.178 0.200 372,000 0.1907 4.40%
2021-04-07 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - -2.15%
2021-04-01 0 0.186 0.151 0.200 - - 0 0 - 0.186 0.151 0.200 - - 0 - 0.00%
2021-03-31 0 0.186 0.170 0.186 - - 0 0 - 0.186 0.170 0.186 - - 0 - -2.11%
2021-03-30 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - -4.52%
2021-03-29 0 0.199 0.155 0.199 0.182 0.200 449,000 86,158 0.1919 0.199 0.155 0.199 0.182 0.200 449,000 0.1919 9.34%
2021-03-26 0 0.182 0.150 0.182 0.171 0.185 56,000 10,053 0.1795 0.182 0.150 0.182 0.171 0.185 56,000 0.1795 5.81%
2021-03-25 0 0.172 0.158 0.172 0.149 0.180 1,702,000 275,785 0.1620 0.172 0.158 0.172 0.149 0.180 1,702,000 0.1620 2.38%
2021-03-24 0 0.168 0.161 0.170 0.170 0.170 1,000 170 0.1700 0.168 0.161 0.170 0.170 0.170 1,000 0.1700 -4.55%
2021-03-23 0 0.176 0.166 0.179 0.167 0.177 220,000 36,799 0.1673 0.176 0.166 0.179 0.167 0.177 220,000 0.1673 -0.56%
2021-03-22 0 0.177 0.170 0.179 0.170 0.179 504,000 85,748 0.1701 0.177 0.170 0.179 0.170 0.179 504,000 0.1701 1.72%
2021-03-19 0 0.174 0.170 0.180 0.172 0.174 355,000 61,508 0.1733 0.174 0.170 0.180 0.172 0.174 355,000 0.1733 -5.95%
2021-03-18 0 0.185 0.176 0.188 0.187 0.189 4,000 750 0.1875 0.185 0.176 0.188 0.187 0.189 4,000 0.1875 0.54%
2021-03-17 0 0.184 0.174 0.190 0.184 0.184 17,000 3,130 0.1841 0.184 0.174 0.190 0.184 0.184 17,000 0.1841 0.00%
2021-03-16 0 0.184 0.175 0.185 0.175 0.185 7,000 1,265 0.1807 0.184 0.175 0.185 0.175 0.185 7,000 0.1807 2.22%
2021-03-15 0 0.180 0.170 0.187 0.175 0.181 295,800 52,044 0.1759 0.180 0.170 0.187 0.175 0.181 295,800 0.1759 -0.55%
2021-03-12 0 0.181 0.177 0.188 - - 0 0 - 0.181 0.177 0.188 - - 0 - 0.00%
2021-03-11 0 0.181 0.181 0.192 0.181 0.183 212,000 38,306 0.1807 0.181 0.181 0.192 0.181 0.183 212,000 0.1807 -2.16%
2021-03-10 0 0.185 0.185 0.194 0.185 0.185 7,000 1,295 0.1850 0.185 0.185 0.194 0.185 0.185 7,000 0.1850 0.00%
2021-03-09 0 0.185 0.181 0.188 0.185 0.190 228,000 42,234 0.1852 0.185 0.181 0.188 0.185 0.190 228,000 0.1852 -0.54%
2021-03-08 0 0.186 0.186 0.198 0.186 0.186 32,000 5,952 0.1860 0.186 0.186 0.198 0.186 0.186 32,000 0.1860 -2.11%
2021-03-05 0 0.190 0.186 0.196 0.190 0.190 226,000 42,532 0.1882 0.190 0.186 0.196 0.190 0.190 226,000 0.1882 -2.56%
2021-03-04 0 0.195 0.192 0.200 - - 0 0 - 0.195 0.192 0.200 - - 0 - 0.00%
2021-03-03 0 0.195 0.186 0.200 0.186 0.186 2,000 372 0.1860 0.195 0.186 0.200 0.186 0.186 2,000 0.1860 2.09%
2021-03-02 0 0.191 0.188 0.200 0.191 0.192 170,000 32,488 0.1911 0.191 0.188 0.200 0.191 0.192 170,000 0.1911 -0.52%
2021-03-01 0 0.192 0.192 0.203 0.192 0.192 8,000 1,536 0.1920 0.192 0.192 0.203 0.192 0.192 8,000 0.1920 -0.52%
2021-02-26 0 0.193 0.193 0.203 0.193 0.203 8,000 1,566 0.1958 0.193 0.193 0.203 0.193 0.203 8,000 0.1958 -4.93%
2021-02-25 0 0.203 0.195 0.207 0.194 0.208 8,000 1,608 0.2010 0.203 0.195 0.207 0.194 0.208 8,000 0.2010 5.18%
2021-02-24 0 0.193 0.193 0.194 0.193 0.197 4,000 783 0.1958 0.193 0.193 0.194 0.193 0.197 4,000 0.1958 -5.39%
2021-02-23 0 0.204 0.197 0.206 - - 0 0 - 0.204 0.197 0.206 - - 0 - -0.97%
2021-02-22 0 0.206 0.195 0.218 0.195 0.229 2,183,000 444,018 0.2034 0.206 0.195 0.218 0.195 0.229 2,183,000 0.2034 0.49%
2021-02-19 0 0.205 0.195 0.205 0.195 0.210 455,000 91,921 0.2020 0.205 0.195 0.205 0.195 0.210 455,000 0.2020 -2.38%
2021-02-18 0 0.210 0.196 0.210 0.200 0.210 55,000 11,352 0.2064 0.210 0.196 0.210 0.200 0.210 55,000 0.2064 5.00%
2021-02-17 0 0.200 0.198 0.205 0.200 0.200 20,000 4,000 0.2000 0.200 0.198 0.205 0.200 0.200 20,000 0.2000 0.00%
2021-02-16 0 0.200 0.191 0.205 0.190 0.200 278,000 53,980 0.1942 0.200 0.191 0.205 0.190 0.200 278,000 0.1942 -2.44%
2021-02-11 0 0.205 0.191 0.205 0.190 0.209 150,000 28,847 0.1923 0.205 0.191 0.205 0.190 0.209 150,000 0.1923 7.89%
2021-02-10 0 0.190 0.190 0.200 0.185 0.198 573,000 109,383 0.1909 0.190 0.190 0.200 0.185 0.198 573,000 0.1909 -5.00%
2021-02-09 0 0.200 0.192 0.200 0.190 0.200 921,000 178,050 0.1933 0.200 0.192 0.200 0.190 0.200 921,000 0.1933 0.00%
2021-02-08 0 0.200 0.188 0.200 - - 8,000 1,640 0.2050 0.200 0.188 0.200 - - 8,000 0.2050 -6.98%
2021-02-05 0 0.215 0.205 0.215 0.205 0.215 412,000 85,808 0.2083 0.215 0.205 0.215 0.205 0.215 412,000 0.2083 -6.52%
2021-02-04 0 0.230 0.196 0.230 0.210 0.230 10,000 2,170 0.2170 0.230 0.196 0.230 0.210 0.230 10,000 0.2170 9.00%
2021-02-03 0 0.211 0.211 0.239 0.211 0.240 26,000 6,071 0.2335 0.211 0.211 0.239 0.211 0.240 26,000 0.2335 -1.86%
2021-02-02 0 0.215 0.198 0.219 0.196 0.219 15,000 3,066 0.2044 0.215 0.198 0.219 0.196 0.219 15,000 0.2044 4.88%
2021-02-01 0 0.205 0.191 - 0.185 0.205 80,000 15,807 0.1976 0.205 0.191 - 0.185 0.205 80,000 0.1976 -1.91%
2021-01-29 0 0.209 0.202 0.209 0.208 0.209 90,000 18,804 0.2089 0.209 0.202 0.209 0.208 0.209 90,000 0.2089 3.98%
2021-01-28 0 0.201 0.201 0.210 0.200 0.201 22,000 4,407 0.2003 0.201 0.201 0.210 0.200 0.201 22,000 0.2003 -6.07%
2021-01-27 0 0.214 0.195 0.214 0.206 0.214 115,000 23,724 0.2063 0.214 0.195 0.214 0.206 0.214 115,000 0.2063 3.88%
2021-01-26 0 0.206 0.201 0.206 - - 0 0 - 0.206 0.201 0.206 - - 0 - -0.48%
2021-01-25 0 0.207 0.202 0.207 - - 0 0 - 0.207 0.202 0.207 - - 0 - 0.00%
2021-01-22 0 0.207 0.194 0.208 0.194 0.209 13,000 2,657 0.2044 0.207 0.194 0.208 0.194 0.209 13,000 0.2044 0.98%
2021-01-21 0 0.205 0.205 0.212 0.200 0.212 661,000 133,141 0.2014 0.205 0.205 0.212 0.200 0.212 661,000 0.2014 -6.39%
2021-01-20 0 0.219 0.202 0.219 0.200 0.220 1,384,000 292,722 0.2115 0.219 0.202 0.219 0.200 0.220 1,384,000 0.2115 0.46%
2021-01-19 0 0.218 0.210 0.220 0.201 0.220 111,000 22,489 0.2026 0.218 0.210 0.220 0.201 0.220 111,000 0.2026 -5.22%
2021-01-18 0 0.230 0.210 0.230 0.215 0.230 173,000 37,735 0.2181 0.230 0.210 0.230 0.215 0.230 173,000 0.2181 6.48%
2021-01-15 0 0.216 0.190 0.216 0.200 0.216 247,000 50,104 0.2029 0.216 0.190 0.216 0.200 0.216 247,000 0.2029 3.35%
2021-01-14 0 0.209 0.190 0.210 0.180 0.221 2,159,000 443,605 0.2055 0.209 0.190 0.210 0.180 0.221 2,159,000 0.2055 -9.13%
2021-01-13 0 0.230 0.230 0.236 0.221 0.240 897,000 209,958 0.2341 0.230 0.230 0.236 0.221 0.240 897,000 0.2341 -2.13%
2021-01-12 0 0.235 0.220 0.235 0.211 0.238 813,000 182,814 0.2249 0.235 0.220 0.235 0.211 0.238 813,000 0.2249 6.82%
2021-01-11 0 0.220 0.220 0.225 0.220 0.226 132,000 29,552 0.2239 0.220 0.220 0.225 0.220 0.226 132,000 0.2239 -4.35%
2021-01-08 0 0.230 0.226 0.230 0.230 0.232 103,000 23,703 0.2301 0.230 0.226 0.230 0.230 0.232 103,000 0.2301 -4.96%
2021-01-07 0 0.242 0.231 0.245 0.231 0.250 385,000 93,224 0.2421 0.242 0.231 0.245 0.231 0.250 385,000 0.2421 0.83%
2021-01-06 0 0.240 0.225 0.240 0.210 0.240 919,000 208,520 0.2269 0.240 0.225 0.240 0.210 0.240 919,000 0.2269 9.09%
2021-01-05 0 0.220 0.220 0.230 0.220 0.230 1,035,000 228,897 0.2212 0.220 0.220 0.230 0.220 0.230 1,035,000 0.2212 -3.93%
2021-01-04 0 0.229 0.225 0.230 0.226 0.235 270,000 62,250 0.2306 0.229 0.225 0.230 0.226 0.235 270,000 0.2306 -4.18%
2020-12-31 0 0.239 0.225 - - - 0 0 - 0.239 0.225 - - - 0 - 0.00%
2020-12-30 0 0.239 0.225 - - - 0 0 - 0.239 0.225 - - - 0 - 0.00%
2020-12-29 0 0.239 0.239 - 0.232 0.239 18,000 4,295 0.2386 0.239 0.239 - 0.232 0.239 18,000 0.2386 0.00%
2020-12-28 0 0.239 0.230 - 0.239 0.239 11,000 2,629 0.2390 0.239 0.230 - 0.239 0.239 11,000 0.2390 -0.42%
2020-12-24 0 0.240 0.240 0.280 - - 0 0 - 0.240 0.240 0.280 - - 0 - 0.00%
2020-12-23 0 0.240 0.235 0.245 0.235 0.241 127,000 30,225 0.2380 0.240 0.235 0.245 0.235 0.241 127,000 0.2380 -4.00%
2020-12-22 0 0.250 0.235 0.250 0.220 0.250 73,000 17,095 0.2342 0.250 0.235 0.250 0.220 0.250 73,000 0.2342 0.00%
2020-12-21 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2020-12-18 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2020-12-17 0 0.250 0.248 0.250 0.240 0.260 560,000 141,369 0.2524 0.250 0.248 0.250 0.240 0.260 560,000 0.2524 8.70%
2020-12-16 0 0.230 0.226 0.250 0.226 0.230 235,000 53,890 0.2293 0.230 0.226 0.250 0.226 0.230 235,000 0.2293 -4.17%
2020-12-15 0 0.240 0.230 0.250 - - 0 0 - 0.240 0.230 0.250 - - 0 - 0.00%
2020-12-14 0 0.240 0.240 0.250 0.235 0.240 101,000 23,986 0.2375 0.240 0.240 0.250 0.235 0.240 101,000 0.2375 -4.00%
2020-12-11 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2020-12-10 0 0.250 0.241 0.280 - - 0 0 - 0.250 0.241 0.280 - - 0 - 0.00%
2020-12-09 0 0.250 0.240 0.250 0.240 0.250 75,000 18,028 0.2404 0.250 0.240 0.250 0.240 0.250 75,000 0.2404 0.00%
2020-12-08 0 0.250 0.240 0.250 0.240 0.250 96,000 23,080 0.2404 0.250 0.240 0.250 0.240 0.250 96,000 0.2404 0.00%
2020-12-07 0 0.250 0.240 0.250 0.249 0.250 60,000 14,995 0.2499 0.250 0.240 0.250 0.249 0.250 60,000 0.2499 0.00%
2020-12-04 0 0.250 0.250 0.260 0.250 0.250 51,000 12,750 0.2500 0.250 0.250 0.260 0.250 0.250 51,000 0.2500 0.00%
2020-12-03 0 0.250 0.250 0.280 0.250 0.255 202,000 50,525 0.2501 0.250 0.250 0.280 0.250 0.255 202,000 0.2501 -3.85%
2020-12-02 0 0.260 0.260 0.270 0.250 0.270 172,000 44,730 0.2601 0.260 0.260 0.270 0.250 0.270 172,000 0.2601 -3.70%
2020-12-01 0 0.270 0.240 0.275 0.225 0.270 1,186,000 301,775 0.2544 0.270 0.240 0.275 0.225 0.270 1,186,000 0.2544 8.43%
2020-11-30 0 0.249 - 0.255 - - 0 0 - 0.249 - 0.255 - - 0 - 0.00%
2020-11-27 0 0.249 0.235 0.250 0.249 0.249 7,000 1,743 0.2490 0.249 0.235 0.250 0.249 0.249 7,000 0.2490 6.41%
2020-11-26 0 0.234 0.234 0.250 - - 0 0 - 0.234 0.234 0.250 - - 0 - 1.30%
2020-11-25 0 0.231 0.230 0.260 0.225 0.231 68,000 15,618 0.2297 0.231 0.230 0.260 0.225 0.231 68,000 0.2297 0.00%
2020-11-24 0 0.231 0.231 0.260 0.231 0.231 2,000 462 0.2310 0.231 0.231 0.260 0.231 0.231 2,000 0.2310 0.00%
2020-11-23 0 0.231 0.220 0.231 0.220 0.231 56,000 12,364 0.2208 0.231 0.220 0.231 0.220 0.231 56,000 0.2208 0.43%
2020-11-20 0 0.230 0.220 - - - 0 0 - 0.230 0.220 - - - 0 - 0.00%
2020-11-19 0 0.230 0.220 0.260 - - 0 0 - 0.230 0.220 0.260 - - 0 - 0.00%
2020-11-18 0 0.230 0.220 - 0.220 0.230 406,000 89,340 0.2200 0.230 0.220 - 0.220 0.230 406,000 0.2200 0.00%
2020-11-17 0 0.230 0.230 - 0.210 0.230 204,000 43,689 0.2142 0.230 0.230 - 0.210 0.230 204,000 0.2142 0.00%
2020-11-16 0 0.230 0.225 0.230 - - 0 0 - 0.230 0.225 0.230 - - 0 - 0.00%
2020-11-13 0 0.230 0.220 - - - 0 0 - 0.230 0.220 - - - 0 - 0.00%
2020-11-12 0 0.230 0.223 0.260 0.210 0.230 91,000 20,041 0.2202 0.230 0.223 0.260 0.210 0.230 91,000 0.2202 0.00%
2020-11-11 0 0.230 0.222 0.240 0.230 0.240 28,000 6,621 0.2365 0.230 0.222 0.240 0.230 0.240 28,000 0.2365 0.00%
2020-11-10 0 0.230 0.230 0.255 0.230 0.230 4,000 920 0.2300 0.230 0.230 0.255 0.230 0.230 4,000 0.2300 1.77%
2020-11-09 0 0.226 0.226 - 0.226 0.226 1,000 226 0.2260 0.226 0.226 - 0.226 0.226 1,000 0.2260 1.80%
2020-11-06 0 0.222 0.222 - 0.220 0.225 47,000 10,345 0.2201 0.222 0.222 - 0.220 0.225 47,000 0.2201 0.91%
2020-11-05 0 0.220 0.220 0.260 0.220 0.221 50,000 11,004 0.2201 0.220 0.220 0.260 0.220 0.221 50,000 0.2201 -6.38%
2020-11-04 0 0.235 0.218 0.260 - - 0 0 - 0.235 0.218 0.260 - - 0 - 0.00%
2020-11-03 0 0.235 0.222 0.250 0.202 0.235 203,000 43,478 0.2142 0.235 0.222 0.250 0.202 0.235 203,000 0.2142 0.00%
2020-11-02 0 0.235 0.235 0.260 0.211 0.242 650,000 140,455 0.2161 0.235 0.235 0.260 0.211 0.242 650,000 0.2161 -2.89%
2020-10-30 0 0.242 0.230 0.285 0.230 0.242 171,000 39,816 0.2328 0.242 0.230 0.285 0.230 0.242 171,000 0.2328 7.08%
2020-10-29 0 0.226 0.226 - 0.226 0.226 10,000 2,260 0.2260 0.226 0.226 - 0.226 0.226 10,000 0.2260 -3.83%
2020-10-28 0 0.235 0.230 - 0.225 0.235 8,000 1,822 0.2278 0.235 0.230 - 0.225 0.235 8,000 0.2278 0.00%
2020-10-27 0 0.235 0.230 0.245 - - 0 0 - 0.235 0.230 0.245 - - 0 - 0.00%
2020-10-23 0 0.235 0.235 0.249 0.235 0.235 10,000 2,350 0.2350 0.235 0.235 0.249 0.235 0.235 10,000 0.2350 -2.08%
2020-10-22 0 0.240 0.240 0.250 0.236 0.240 41,000 9,836 0.2399 0.240 0.240 0.250 0.236 0.240 41,000 0.2399 1.69%
2020-10-21 0 0.236 0.236 0.250 0.236 0.236 3,000 708 0.2360 0.236 0.236 0.250 0.236 0.236 3,000 0.2360 0.00%
2020-10-20 0 0.236 0.235 0.300 0.236 0.250 52,000 12,972 0.2495 0.236 0.235 0.300 0.236 0.250 52,000 0.2495 -5.60%
2020-10-19 0 0.250 0.250 0.300 0.250 0.250 1,000 250 0.2500 0.250 0.250 0.300 0.250 0.250 1,000 0.2500 0.00%
2020-10-16 0 0.250 0.235 0.290 - - 0 0 - 0.250 0.235 0.290 - - 0 - 0.00%
2020-10-15 0 0.250 0.250 0.260 0.250 0.250 21,000 5,250 0.2500 0.250 0.250 0.260 0.250 0.250 21,000 0.2500 0.00%
2020-10-14 0 0.250 0.235 0.260 0.250 0.265 74,000 19,060 0.2576 0.250 0.235 0.260 0.250 0.265 74,000 0.2576 -3.85%
2020-10-12 0 0.260 0.235 0.290 0.235 0.260 140,000 36,145 0.2582 0.260 0.235 0.290 0.235 0.260 140,000 0.2582 0.00%
2020-10-09 0 0.260 0.244 0.300 - - 0 0 - 0.260 0.244 0.300 - - 0 - 0.00%
2020-10-08 0 0.260 0.216 0.260 - - 0 0 - 0.260 0.216 0.260 - - 0 - 0.00%
2020-10-07 0 0.260 0.240 0.280 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2020-10-06 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2020-10-05 0 0.260 0.220 0.290 - - 0 0 - 0.260 0.220 0.290 - - 0 - 0.00%
2020-09-30 0 0.260 0.260 0.290 0.245 0.290 72,000 18,220 0.2531 0.260 0.260 0.290 0.245 0.290 72,000 0.2531 1.96%
2020-09-29 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 0.00%
2020-09-28 0 0.255 0.255 0.300 0.250 0.255 118,000 29,770 0.2523 0.255 0.255 0.300 0.250 0.255 118,000 0.2523 0.00%
2020-09-25 0 0.255 0.250 0.255 0.255 0.255 21,000 5,355 0.2550 0.255 0.250 0.255 0.255 0.255 21,000 0.2550 -1.92%
2020-09-24 0 0.260 0.260 0.295 0.250 0.270 122,000 31,825 0.2609 0.260 0.260 0.295 0.250 0.270 122,000 0.2609 -7.14%
2020-09-23 0 0.280 0.255 0.280 0.235 0.280 727,000 187,885 0.2584 0.280 0.255 0.280 0.235 0.280 727,000 0.2584 13.36%
2020-09-22 0 0.247 0.226 0.247 0.249 0.249 1,000 249 0.2490 0.247 0.226 0.247 0.249 0.249 1,000 0.2490 9.78%
2020-09-21 0 0.225 0.225 0.250 - - 0 0 - 0.225 0.225 0.250 - - 0 - 2.27%
2020-09-18 0 0.220 0.220 0.250 0.200 0.225 240,000 49,600 0.2067 0.220 0.220 0.250 0.200 0.225 240,000 0.2067 -2.22%
2020-09-17 0 0.225 0.225 0.240 - - 0 0 - 0.225 0.225 0.240 - - 0 - 0.00%
2020-09-16 0 0.225 0.225 0.240 0.225 0.225 1,000 225 0.2250 0.225 0.225 0.240 0.225 0.225 1,000 0.2250 0.00%
2020-09-15 0 0.225 0.225 0.240 0.225 0.225 20,000 4,500 0.2250 0.225 0.225 0.240 0.225 0.225 20,000 0.2250 -6.25%
2020-09-14 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - -4.00%
2020-09-11 0 0.250 0.230 0.250 0.225 0.250 100,000 22,705 0.2271 0.250 0.230 0.250 0.225 0.250 100,000 0.2271 9.65%
2020-09-10 0 0.228 0.225 0.270 - - 0 0 - 0.228 0.225 0.270 - - 0 - 0.00%
2020-09-09 0 0.228 0.225 0.235 - - 0 0 - 0.228 0.225 0.235 - - 0 - 0.00%
2020-09-08 0 0.228 0.228 0.285 0.228 0.229 11,000 2,513 0.2285 0.228 0.228 0.285 0.228 0.229 11,000 0.2285 0.00%
2020-09-07 0 0.228 0.228 0.280 - - 0 0 - 0.228 0.228 0.280 - - 0 - 3.64%
2020-09-04 0 0.220 0.200 0.270 - - 0 0 - 0.220 0.200 0.270 - - 0 - 0.00%
2020-09-03 0 0.220 0.220 0.260 0.220 0.221 121,000 26,738 0.2210 0.220 0.220 0.260 0.220 0.221 121,000 0.2210 -5.98%
2020-09-02 0 0.234 0.234 0.260 0.234 0.235 86,000 20,150 0.2343 0.234 0.234 0.260 0.234 0.235 86,000 0.2343 -0.43%
2020-09-01 0 0.235 0.225 0.235 0.232 0.260 68,000 16,184 0.2380 0.235 0.225 0.235 0.232 0.260 68,000 0.2380 1.29%
2020-08-31 0 0.232 0.230 0.232 0.231 0.290 55,000 13,755 0.2501 0.232 0.230 0.232 0.231 0.290 55,000 0.2501 10.48%
2020-08-28 0 0.210 0.210 0.250 0.205 0.210 206,000 43,136 0.2094 0.210 0.210 0.250 0.205 0.210 206,000 0.2094 1.94%
2020-08-27 0 0.206 0.206 0.250 0.206 0.207 90,000 18,553 0.2061 0.206 0.206 0.250 0.206 0.207 90,000 0.2061 -6.36%
2020-08-26 0 0.220 0.180 0.250 0.210 0.220 26,000 5,710 0.2196 0.220 0.180 0.250 0.210 0.220 26,000 0.2196 -2.22%
2020-08-25 0 0.225 0.202 0.249 0.225 0.225 1,000 225 0.2250 0.225 0.202 0.249 0.225 0.225 1,000 0.2250 -9.64%
2020-08-24 0 0.249 0.225 0.249 - - 0 0 - 0.249 0.225 0.249 - - 0 - 0.00%
2020-08-21 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2020-08-20 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2020-08-19 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2020-08-18 0 0.250 0.225 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.225 0.250 0.250 0.250 20,000 0.2500 0.00%
2020-08-17 0 0.250 0.225 0.280 - - 0 0 - 0.250 0.225 0.280 - - 0 - 0.00%
2020-08-14 0 0.250 0.225 0.280 - - 0 0 - 0.250 0.225 0.280 - - 0 - 0.00%
2020-08-13 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2020-08-12 0 0.250 0.234 0.250 0.250 0.255 52,000 13,240 0.2546 0.250 0.234 0.250 0.250 0.255 52,000 0.2546 0.00%
2020-08-11 0 0.250 0.220 0.255 0.250 0.255 104,000 26,020 0.2502 0.250 0.220 0.255 0.250 0.255 104,000 0.2502 0.00%
2020-08-10 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - -1.96%
2020-08-07 0 0.255 0.220 0.270 - - 0 0 - 0.255 0.220 0.270 - - 0 - 0.00%
2020-08-06 0 0.255 0.220 0.275 - - 0 0 - 0.255 0.220 0.275 - - 0 - 0.00%
2020-08-05 0 0.255 0.230 0.275 - - 0 0 - 0.255 0.230 0.275 - - 0 - 0.00%
2020-08-04 0 0.255 0.228 0.280 - - 0 0 - 0.255 0.228 0.280 - - 0 - 0.00%
2020-08-03 0 0.255 0.228 0.285 0.255 0.255 8,000 2,040 0.2550 0.255 0.228 0.285 0.255 0.255 8,000 0.2550 0.00%
2020-07-31 0 0.255 0.250 0.290 0.250 0.255 31,000 7,900 0.2548 0.255 0.250 0.290 0.250 0.255 31,000 0.2548 2.00%
2020-07-30 0 0.250 0.250 0.290 0.250 0.250 1,000 250 0.2500 0.250 0.250 0.290 0.250 0.250 1,000 0.2500 -7.41%
2020-07-29 0 0.270 0.255 0.295 0.260 0.270 132,000 35,515 0.2691 0.270 0.255 0.295 0.260 0.270 132,000 0.2691 5.88%
2020-07-28 0 0.255 0.250 0.295 0.255 0.280 32,000 8,910 0.2784 0.255 0.250 0.295 0.255 0.280 32,000 0.2784 -8.93%
2020-07-27 0 0.280 0.245 0.280 0.275 0.280 39,000 10,875 0.2788 0.280 0.245 0.280 0.275 0.280 39,000 0.2788 12.00%
2020-07-24 0 0.250 0.235 0.280 0.250 0.250 20,000 5,000 0.2500 0.250 0.235 0.280 0.250 0.250 20,000 0.2500 -3.85%
2020-07-23 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2020-07-22 0 0.260 0.260 0.295 0.255 0.260 142,000 36,240 0.2552 0.260 0.260 0.295 0.255 0.260 142,000 0.2552 -7.14%
2020-07-21 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - -1.75%
2020-07-20 0 0.285 0.260 0.285 0.255 0.285 13,000 3,400 0.2615 0.285 0.260 0.285 0.255 0.285 13,000 0.2615 0.00%
2020-07-17 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2020-07-16 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2020-07-15 0 0.285 0.265 0.290 0.280 0.285 110,000 30,850 0.2805 0.285 0.265 0.290 0.280 0.285 110,000 0.2805 1.79%
2020-07-14 0 0.280 0.260 0.280 0.255 0.280 527,000 141,770 0.2690 0.280 0.260 0.280 0.255 0.280 527,000 0.2690 5.66%
2020-07-13 0 0.265 0.255 0.265 0.255 0.270 576,000 151,710 0.2634 0.265 0.255 0.265 0.255 0.270 576,000 0.2634 10.42%
2020-07-10 0 0.240 0.240 0.260 0.240 0.248 118,000 28,406 0.2407 0.240 0.240 0.260 0.240 0.248 118,000 0.2407 -3.23%
2020-07-09 0 0.248 0.243 0.250 0.235 0.248 112,000 26,986 0.2409 0.248 0.243 0.250 0.235 0.248 112,000 0.2409 5.53%
2020-07-08 0 0.235 0.235 0.255 0.230 0.230 61,000 14,030 0.2300 0.235 0.235 0.255 0.230 0.230 61,000 0.2300 0.00%
2020-07-07 0 0.235 0.235 0.255 0.230 0.236 261,000 61,276 0.2348 0.235 0.235 0.255 0.230 0.236 261,000 0.2348 0.86%
2020-07-06 0 0.233 0.233 0.270 0.225 0.280 75,000 18,254 0.2434 0.233 0.233 0.270 0.225 0.280 75,000 0.2434 -1.69%
2020-07-03 0 0.237 0.236 0.260 0.237 0.250 31,000 7,737 0.2496 0.237 0.236 0.260 0.237 0.250 31,000 0.2496 -5.20%
2020-07-02 0 0.250 0.240 0.260 - - 9,045,000 2,261,250 0.2500 0.250 0.240 0.260 - - 9,045,000 0.2500 0.00%
2020-06-30 0 0.250 0.235 0.260 0.210 0.250 127,000 28,694 0.2259 0.250 0.235 0.260 0.210 0.250 127,000 0.2259 2.04%
2020-06-29 0 0.245 0.222 0.260 - - 0 0 - 0.245 0.222 0.260 - - 0 - 0.00%
2020-06-26 0 0.245 0.222 0.245 - - 0 0 - 0.245 0.222 0.245 - - 0 - 0.00%
2020-06-24 0 0.245 0.240 0.275 0.235 0.250 199,000 47,864 0.2405 0.245 0.240 0.275 0.235 0.250 199,000 0.2405 4.26%
2020-06-23 0 0.235 0.235 0.260 0.235 0.235 21,000 4,935 0.2350 0.235 0.235 0.260 0.235 0.235 21,000 0.2350 0.00%
2020-06-22 0 0.235 0.225 0.260 0.235 0.235 20,000 4,700 0.2350 0.235 0.225 0.260 0.235 0.235 20,000 0.2350 -0.84%
2020-06-19 0 0.237 0.237 0.265 - - 0 0 - 0.237 0.237 0.265 - - 0 - 2.60%
2020-06-18 0 0.231 0.230 0.270 0.231 0.236 64,000 15,042 0.2350 0.231 0.230 0.270 0.231 0.236 64,000 0.2350 -7.23%
2020-06-17 0 0.249 0.236 0.270 - - 10,931,000 2,732,750 0.2500 0.249 0.236 0.270 - - 10,931,000 0.2500 0.00%
2020-06-16 0 0.249 0.235 0.249 0.222 0.249 466,000 111,212 0.2387 0.249 0.235 0.249 0.222 0.249 466,000 0.2387 10.67%
2020-06-15 0 0.225 0.221 0.244 0.200 0.235 1,601,000 331,267 0.2069 0.225 0.221 0.244 0.200 0.235 1,601,000 0.2069 -4.26%
2020-06-12 0 0.235 0.225 0.250 0.234 0.235 54,000 12,686 0.2349 0.235 0.225 0.250 0.234 0.235 54,000 0.2349 0.00%
2020-06-11 0 0.235 0.200 0.250 0.235 0.235 28,000 6,580 0.2350 0.235 0.200 0.250 0.235 0.235 28,000 0.2350 0.00%
2020-06-10 0 0.235 0.235 0.250 0.235 0.236 52,000 12,374 0.2380 0.235 0.235 0.250 0.235 0.236 52,000 0.2380 -9.62%
2020-06-09 0 0.260 0.240 0.280 0.232 0.260 90,000 21,253 0.2361 0.260 0.240 0.280 0.232 0.260 90,000 0.2361 4.00%
2020-06-08 0 0.250 0.230 0.255 0.250 0.250 280,000 70,000 0.2500 0.250 0.230 0.255 0.250 0.250 280,000 0.2500 2.04%
2020-06-05 0 0.245 0.226 0.270 0.220 0.245 104,000 24,174 0.2324 0.245 0.226 0.270 0.220 0.245 104,000 0.2324 -2.00%
2020-06-04 0 0.250 0.201 0.250 0.231 0.260 17,000 4,070 0.2394 0.250 0.201 0.250 0.231 0.260 17,000 0.2394 0.00%
2020-06-03 0 0.250 0.230 0.255 0.230 0.250 33,000 8,180 0.2479 0.250 0.230 0.255 0.230 0.250 33,000 0.2479 6.38%
2020-06-02 0 0.235 0.220 0.236 0.230 0.235 132,000 30,893 0.2340 0.235 0.220 0.236 0.230 0.235 132,000 0.2340 0.00%
2020-06-01 0 0.235 0.235 0.249 0.235 0.236 21,000 4,938 0.2351 0.235 0.235 0.249 0.235 0.236 21,000 0.2351 -0.42%
2020-05-29 0 0.236 0.235 0.275 0.236 0.236 3,000 708 0.2360 0.236 0.235 0.275 0.236 0.236 3,000 0.2360 -7.45%
2020-05-28 0 0.255 0.235 0.275 - - 0 0 - 0.255 0.235 0.275 - - 0 - 0.00%
2020-05-27 0 0.255 0.240 0.270 0.231 0.255 45,000 11,451 0.2545 0.255 0.240 0.270 0.231 0.255 45,000 0.2545 10.39%
2020-05-26 0 0.231 0.210 0.260 - - 0 0 - 0.231 0.210 0.260 - - 0 - 0.00%
2020-05-25 0 0.231 0.230 0.260 0.231 0.231 1,000 231 0.2310 0.231 0.230 0.260 0.231 0.231 1,000 0.2310 2.21%
2020-05-22 0 0.226 0.225 0.238 0.226 0.226 2,000 452 0.2260 0.226 0.225 0.238 0.226 0.226 2,000 0.2260 -5.83%
2020-05-21 0 0.240 0.232 0.240 0.239 0.240 60,000 14,396 0.2399 0.240 0.232 0.240 0.239 0.240 60,000 0.2399 0.00%
2020-05-20 0 0.240 0.240 0.270 0.235 0.237 10,000 2,366 0.2366 0.240 0.240 0.270 0.235 0.237 10,000 0.2366 -5.88%
2020-05-19 0 0.255 0.240 0.270 0.220 0.255 12,000 2,940 0.2450 0.255 0.240 0.270 0.220 0.255 12,000 0.2450 6.25%
2020-05-18 0 0.240 0.206 0.241 0.204 0.245 153,000 35,960 0.2350 0.240 0.206 0.241 0.204 0.245 153,000 0.2350 4.35%
2020-05-15 0 0.230 0.221 0.240 - - 0 0 - 0.230 0.221 0.240 - - 0 - 0.00%
2020-05-14 0 0.230 0.230 0.265 0.230 0.230 54,000 12,420 0.2300 0.230 0.230 0.265 0.230 0.230 54,000 0.2300 -4.17%
2020-05-13 0 0.240 0.240 0.265 0.240 0.241 40,000 9,618 0.2405 0.240 0.240 0.265 0.240 0.241 40,000 0.2405 -4.00%
2020-05-12 0 0.250 0.240 0.270 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2020-05-11 0 0.250 0.250 0.280 0.241 0.280 69,000 18,912 0.2741 0.250 0.250 0.280 0.241 0.280 69,000 0.2741 -9.09%
2020-05-08 0 0.275 0.230 0.275 0.249 0.275 67,000 17,243 0.2574 0.275 0.230 0.275 0.249 0.275 67,000 0.2574 10.00%
2020-05-07 0 0.250 0.240 0.280 0.240 0.250 41,000 10,210 0.2490 0.250 0.240 0.280 0.240 0.250 41,000 0.2490 4.17%
2020-05-06 0 0.240 0.240 0.247 0.228 0.240 111,000 26,407 0.2379 0.240 0.240 0.247 0.228 0.240 111,000 0.2379 0.00%
2020-05-05 0 0.240 0.225 0.275 - - 1,000 265 0.2650 0.240 0.225 0.275 - - 1,000 0.2650 0.00%
2020-05-04 0 0.240 0.240 0.275 0.240 0.240 1,000 240 0.2400 0.240 0.240 0.275 0.240 0.240 1,000 0.2400 -12.73%
2020-04-29 0 0.275 0.210 0.280 0.201 0.275 178,000 48,236 0.2710 0.275 0.210 0.280 0.201 0.275 178,000 0.2710 5.77%
2020-04-28 0 0.260 0.220 0.270 0.240 0.260 105,000 27,200 0.2590 0.260 0.220 0.270 0.240 0.260 105,000 0.2590 0.00%
2020-04-27 0 0.260 0.230 0.260 0.260 0.260 5,000 1,300 0.2600 0.260 0.230 0.260 0.260 0.260 5,000 0.2600 7.88%
2020-04-24 0 0.241 0.216 0.241 0.220 0.243 69,000 16,254 0.2356 0.241 0.216 0.241 0.220 0.243 69,000 0.2356 0.42%
2020-04-23 0 0.240 0.240 0.260 0.231 0.255 85,000 20,365 0.2396 0.240 0.240 0.260 0.231 0.255 85,000 0.2396 -7.69%
2020-04-22 0 0.260 0.210 0.270 0.260 0.260 16,000 4,160 0.2600 0.260 0.210 0.270 0.260 0.260 16,000 0.2600 -1.89%
2020-04-21 0 0.265 0.213 0.265 0.260 0.270 31,000 8,070 0.2603 0.265 0.213 0.265 0.260 0.270 31,000 0.2603 1.92%
2020-04-20 0 0.260 0.212 0.275 0.240 0.260 44,000 11,020 0.2505 0.260 0.212 0.275 0.240 0.260 44,000 0.2505 4.00%
2020-04-17 0 0.250 0.220 0.250 0.210 0.250 3,000 710 0.2367 0.250 0.220 0.250 0.210 0.250 3,000 0.2367 4.17%
2020-04-16 0 0.240 0.201 0.250 0.240 0.240 80,000 19,200 0.2400 0.240 0.201 0.250 0.240 0.240 80,000 0.2400 4.35%
2020-04-15 0 0.230 0.200 0.230 0.201 0.230 232,000 53,300 0.2297 0.230 0.200 0.230 0.201 0.230 232,000 0.2297 0.00%
2020-04-14 0 0.230 0.205 0.238 0.209 0.230 50,000 11,464 0.2293 0.230 0.205 0.238 0.209 0.230 50,000 0.2293 10.05%
2020-04-09 0 0.209 0.200 0.209 - - 0 0 - 0.209 0.200 0.209 - - 0 - -0.48%
2020-04-08 0 0.210 0.209 0.215 0.167 0.210 387,000 76,396 0.1974 0.210 0.209 0.215 0.167 0.210 387,000 0.1974 6.06%
2020-04-07 0 0.198 0.198 0.200 0.198 0.198 60,000 11,880 0.1980 0.198 0.198 0.200 0.198 0.198 60,000 0.1980 0.00%
2020-04-06 0 0.198 0.198 0.219 0.198 0.198 45,000 8,910 0.1980 0.198 0.198 0.219 0.198 0.198 45,000 0.1980 0.00%
2020-04-03 0 0.198 0.198 0.209 0.198 0.198 31,000 6,138 0.1980 0.198 0.198 0.209 0.198 0.198 31,000 0.1980 -5.71%
2020-04-02 0 0.210 0.180 0.210 - - 0 0 - 0.210 0.180 0.210 - - 0 - 0.00%
2020-04-01 0 0.210 0.166 0.210 - - 0 0 - 0.210 0.166 0.210 - - 0 - 0.00%
2020-03-31 0 0.210 0.200 0.219 0.201 0.210 41,000 8,250 0.2012 0.210 0.200 0.219 0.201 0.210 41,000 0.2012 0.00%
2020-03-30 0 0.210 0.200 0.275 - - 0 0 - 0.210 0.200 0.275 - - 0 - 0.00%
2020-03-27 0 0.210 0.201 0.239 0.210 0.210 23,000 4,830 0.2100 0.210 0.201 0.239 0.210 0.210 23,000 0.2100 5.00%
2020-03-26 0 0.200 0.190 0.249 - - 0 0 - 0.200 0.190 0.249 - - 0 - 0.00%
2020-03-25 0 0.200 0.190 0.219 - - 0 0 - 0.200 0.190 0.219 - - 0 - 0.00%
2020-03-24 0 0.200 0.173 0.204 0.199 0.205 26,000 5,256 0.2022 0.200 0.173 0.204 0.199 0.205 26,000 0.2022 0.50%
2020-03-23 0 0.199 - 0.199 0.196 0.211 113,000 22,575 0.1998 0.199 - 0.199 0.196 0.211 113,000 0.1998 0.51%
2020-03-20 0 0.198 0.190 0.199 0.166 0.198 67,000 11,996 0.1790 0.198 0.190 0.199 0.166 0.198 67,000 0.1790 10.00%
2020-03-19 0 0.180 0.175 0.180 0.180 0.180 150,000 27,000 0.1800 0.180 0.175 0.180 0.180 0.180 150,000 0.1800 -5.26%
2020-03-18 0 0.190 0.151 0.199 0.168 0.190 30,000 5,441 0.1814 0.190 0.151 0.199 0.168 0.190 30,000 0.1814 -4.52%
2020-03-17 0 0.199 0.184 0.200 0.176 0.220 978,000 191,041 0.1953 0.199 0.184 0.200 0.176 0.220 978,000 0.1953 -13.10%
2020-03-16 0 0.229 0.218 0.230 0.200 0.240 115,000 26,986 0.2347 0.229 0.218 0.230 0.200 0.240 115,000 0.2347 1.78%
2020-03-13 0 0.225 0.225 0.236 0.221 0.265 1,038,000 250,449 0.2413 0.225 0.225 0.236 0.221 0.265 1,038,000 0.2413 -29.69%
2020-03-12 0 0.320 0.231 0.315 0.230 0.350 466,000 118,327 0.2539 0.320 0.231 0.315 0.230 0.350 466,000 0.2539 -1.54%
2020-03-11 0 0.325 0.245 0.325 0.248 0.330 214,000 53,673 0.2508 0.325 0.245 0.325 0.248 0.330 214,000 0.2508 32.65%
2020-03-10 0 0.245 - 0.249 0.245 0.245 34,000 8,330 0.2450 0.245 - 0.249 0.245 0.245 34,000 0.2450 -2.00%
2020-03-09 0 0.250 0.221 0.250 0.249 0.250 86,000 21,453 0.2495 0.250 0.221 0.250 0.249 0.250 86,000 0.2495 -1.96%
2020-03-06 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2020-03-05 0 0.255 0.245 0.265 0.255 0.255 211,000 52,805 0.2503 0.255 0.245 0.265 0.255 0.255 211,000 0.2503 -1.92%
2020-03-04 0 0.260 0.260 0.265 0.260 0.260 2,000 520 0.2600 0.260 0.260 0.265 0.260 0.260 2,000 0.2600 1.96%
2020-03-03 0 0.255 0.255 0.265 0.250 0.250 16,000 4,000 0.2500 0.255 0.255 0.265 0.250 0.250 16,000 0.2500 -3.77%
2020-03-02 0 0.265 0.250 0.270 0.250 0.265 107,000 27,050 0.2528 0.265 0.250 0.270 0.250 0.265 107,000 0.2528 0.00%
2020-02-28 0 0.265 0.255 0.265 0.255 0.265 74,000 19,330 0.2612 0.265 0.255 0.265 0.255 0.265 74,000 0.2612 0.00%
2020-02-27 0 0.265 0.260 0.265 0.255 0.265 129,000 33,535 0.2600 0.265 0.260 0.265 0.255 0.265 129,000 0.2600 -1.85%
2020-02-26 0 0.270 0.260 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.260 0.270 0.270 0.270 2,000 0.2700 0.00%
2020-02-25 0 0.270 0.265 0.280 0.270 0.270 73,000 19,960 0.2734 0.270 0.265 0.280 0.270 0.270 73,000 0.2734 -5.26%
2020-02-24 0 0.285 0.265 0.285 0.285 0.285 26,000 7,410 0.2850 0.285 0.265 0.285 0.285 0.285 26,000 0.2850 1.79%
2020-02-21 0 0.280 0.270 0.280 0.280 0.280 3,000 840 0.2800 0.280 0.270 0.280 0.280 0.280 3,000 0.2800 0.00%
2020-02-20 0 0.280 0.270 0.280 0.280 0.280 125,000 35,000 0.2800 0.280 0.270 0.280 0.280 0.280 125,000 0.2800 -1.75%
2020-02-19 0 0.285 0.275 0.290 0.280 0.310 362,000 103,900 0.2870 0.285 0.275 0.290 0.280 0.310 362,000 0.2870 0.00%
2020-02-18 0 0.285 0.280 0.305 0.285 0.295 36,000 10,440 0.2900 0.285 0.280 0.305 0.285 0.295 36,000 0.2900 -5.00%
2020-02-17 0 0.300 0.295 0.305 0.300 0.305 83,000 25,185 0.3034 0.300 0.295 0.305 0.300 0.305 83,000 0.3034 -1.64%
2020-02-14 0 0.305 0.295 0.325 - - 0 0 - 0.305 0.295 0.325 - - 0 - 0.00%
2020-02-13 0 0.305 0.295 0.310 0.280 0.305 178,000 51,360 0.2885 0.305 0.295 0.310 0.280 0.305 178,000 0.2885 -6.15%
2020-02-12 0 0.325 0.300 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.300 0.325 0.325 0.325 10,000 0.3250 0.00%
2020-02-11 0 0.325 0.280 0.325 0.305 0.360 165,000 52,095 0.3157 0.325 0.280 0.325 0.305 0.360 165,000 0.3157 8.33%
2020-02-10 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2020-02-07 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2020-02-06 0 0.300 0.275 0.305 0.290 0.305 154,000 45,075 0.2927 0.300 0.275 0.305 0.290 0.305 154,000 0.2927 3.45%
2020-02-05 0 0.290 0.280 0.290 0.275 0.290 79,000 21,925 0.2775 0.290 0.280 0.290 0.275 0.290 79,000 0.2775 0.00%
2020-02-04 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2020-02-03 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2020-01-31 0 0.290 0.280 0.290 0.280 0.290 2,000 570 0.2850 0.290 0.280 0.290 0.280 0.290 2,000 0.2850 3.57%
2020-01-30 0 0.280 0.275 0.290 0.270 0.280 24,000 6,620 0.2758 0.280 0.275 0.290 0.270 0.280 24,000 0.2758 -3.45%
2020-01-29 0 0.290 0.280 0.290 0.260 0.290 96,000 26,705 0.2782 0.290 0.280 0.290 0.260 0.290 96,000 0.2782 -3.33%
2020-01-24 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-01-23 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-01-22 0 0.300 0.295 0.300 0.275 0.300 174,000 49,115 0.2823 0.300 0.295 0.300 0.275 0.300 174,000 0.2823 0.00%
2020-01-21 0 0.300 0.295 0.300 0.290 0.305 134,000 40,040 0.2988 0.300 0.295 0.300 0.290 0.305 134,000 0.2988 1.69%
2020-01-20 0 0.295 0.295 0.300 0.295 0.315 212,000 64,275 0.3032 0.295 0.295 0.300 0.295 0.315 212,000 0.3032 -1.67%
2020-01-17 0 0.300 0.295 0.300 0.295 0.315 586,000 177,995 0.3037 0.300 0.295 0.300 0.295 0.315 586,000 0.3037 -3.23%
2020-01-16 0 0.310 0.300 0.320 0.305 0.305 143,000 43,615 0.3050 0.310 0.300 0.320 0.305 0.305 143,000 0.3050 0.00%
2020-01-15 0 0.310 0.310 0.330 0.305 0.350 298,000 96,195 0.3228 0.310 0.310 0.330 0.305 0.350 298,000 0.3228 3.33%
2020-01-14 0 0.300 0.300 0.310 0.300 0.320 147,000 45,340 0.3084 0.300 0.300 0.310 0.300 0.320 147,000 0.3084 -6.25%
2020-01-13 0 0.320 0.305 0.320 0.315 0.330 42,000 13,725 0.3268 0.320 0.305 0.320 0.315 0.330 42,000 0.3268 3.23%
2020-01-10 0 0.310 0.300 0.315 0.310 0.310 50,000 15,500 0.3100 0.310 0.300 0.315 0.310 0.310 50,000 0.3100 -1.59%
2020-01-09 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2020-01-08 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2020-01-07 0 0.315 0.305 0.315 0.305 0.315 436,000 133,365 0.3059 0.315 0.305 0.315 0.305 0.315 436,000 0.3059 1.61%
2020-01-06 0 0.310 0.310 0.325 0.310 0.315 36,000 11,260 0.3128 0.310 0.310 0.325 0.310 0.315 36,000 0.3128 -3.12%
2020-01-03 0 0.320 0.320 0.330 0.320 0.330 20,000 6,410 0.3205 0.320 0.320 0.330 0.320 0.330 20,000 0.3205 3.23%
2020-01-02 0 0.310 0.310 0.320 0.305 0.320 389,000 121,235 0.3117 0.310 0.310 0.320 0.305 0.320 389,000 0.3117 -7.46%
2019-12-31 0 0.335 0.315 0.355 0.335 0.335 1,000 335 0.3350 0.335 0.315 0.355 0.335 0.335 1,000 0.3350 6.35%
2019-12-30 0 0.315 0.315 0.330 0.310 0.310 70,000 21,700 0.3100 0.315 0.315 0.330 0.310 0.310 70,000 0.3100 -1.56%
2019-12-27 0 0.320 0.320 0.330 0.320 0.320 84,000 26,880 0.3200 0.320 0.320 0.330 0.320 0.320 84,000 0.3200 0.00%
2019-12-24 0 0.320 0.320 0.330 0.310 0.355 295,000 92,645 0.3141 0.320 0.320 0.330 0.310 0.355 295,000 0.3141 -3.03%
2019-12-23 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2019-12-20 0 0.330 0.320 0.330 0.320 0.340 428,000 140,520 0.3283 0.330 0.320 0.330 0.320 0.340 428,000 0.3283 -2.94%
2019-12-19 0 0.340 0.315 0.340 0.300 0.340 1,202,000 381,090 0.3170 0.340 0.315 0.340 0.300 0.340 1,202,000 0.3170 15.25%
2019-12-18 0 0.295 0.295 0.300 0.295 0.295 153,000 45,735 0.2989 0.295 0.295 0.300 0.295 0.295 153,000 0.2989 0.00%
2019-12-17 0 0.295 0.295 0.300 0.290 0.300 710,000 209,400 0.2949 0.295 0.295 0.300 0.290 0.300 710,000 0.2949 -1.67%
2019-12-16 0 0.300 0.300 0.305 0.295 0.305 107,000 32,190 0.3008 0.300 0.300 0.305 0.295 0.305 107,000 0.3008 -3.23%
2019-12-13 0 0.310 0.300 0.310 0.300 0.310 101,000 30,310 0.3001 0.310 0.300 0.310 0.300 0.310 101,000 0.3001 0.00%
2019-12-12 0 0.310 0.300 0.310 0.295 0.310 6,000 1,805 0.3008 0.310 0.300 0.310 0.295 0.310 6,000 0.3008 3.33%
2019-12-11 0 0.300 0.300 0.310 0.300 0.300 32,000 9,600 0.3000 0.300 0.300 0.310 0.300 0.300 32,000 0.3000 0.00%
2019-12-10 0 0.300 0.300 0.310 0.300 0.310 80,000 24,150 0.3019 0.300 0.300 0.310 0.300 0.310 80,000 0.3019 -1.64%
2019-12-09 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2019-12-06 0 0.305 0.300 0.305 0.300 0.310 112,000 34,145 0.3049 0.305 0.300 0.305 0.300 0.310 112,000 0.3049 1.67%
2019-12-05 0 0.300 0.300 0.310 0.300 0.305 80,000 24,250 0.3031 0.300 0.300 0.310 0.300 0.305 80,000 0.3031 -1.64%
2019-12-04 0 0.305 0.305 0.315 0.300 0.310 60,000 18,275 0.3046 0.305 0.305 0.315 0.300 0.310 60,000 0.3046 -1.61%
2019-12-03 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - -1.59%
2019-12-02 0 0.315 0.305 0.315 0.305 0.315 253,000 77,195 0.3051 0.315 0.305 0.315 0.305 0.315 253,000 0.3051 3.28%
2019-11-29 0 0.305 0.305 0.330 0.305 0.310 10,000 3,065 0.3065 0.305 0.305 0.330 0.305 0.310 10,000 0.3065 -4.69%
2019-11-28 0 0.320 0.310 0.325 0.310 0.320 260,000 82,200 0.3162 0.320 0.310 0.325 0.310 0.320 260,000 0.3162 0.00%
2019-11-27 0 0.320 0.320 0.325 0.320 0.320 48,000 15,360 0.3200 0.320 0.320 0.325 0.320 0.320 48,000 0.3200 1.59%
2019-11-26 0 0.315 0.315 0.320 0.300 0.315 165,000 51,780 0.3138 0.315 0.315 0.320 0.300 0.315 165,000 0.3138 3.28%
2019-11-25 0 0.305 0.300 0.310 0.300 0.320 205,000 63,300 0.3088 0.305 0.300 0.310 0.300 0.320 205,000 0.3088 -6.15%
2019-11-22 0 0.325 0.300 0.330 0.300 0.315 358,000 109,365 0.3055 0.325 0.300 0.330 0.300 0.315 358,000 0.3055 1.56%
2019-11-21 0 0.320 0.300 0.325 0.295 0.310 300,000 90,125 0.3004 0.320 0.300 0.325 0.295 0.310 300,000 0.3004 -1.54%
2019-11-20 0 0.325 0.300 0.340 - - 0 0 - 0.325 0.300 0.340 - - 0 - 0.00%
2019-11-19 0 0.325 0.300 0.325 0.310 0.325 120,000 37,520 0.3127 0.325 0.300 0.325 0.310 0.325 120,000 0.3127 3.17%
2019-11-18 0 0.315 0.310 0.345 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.345 0.315 0.315 20,000 0.3150 1.61%
2019-11-15 0 0.310 0.310 0.325 0.310 0.355 138,000 43,830 0.3176 0.310 0.310 0.325 0.310 0.355 138,000 0.3176 0.00%
2019-11-14 0 0.310 0.310 0.315 0.290 0.325 634,000 199,815 0.3152 0.310 0.310 0.315 0.290 0.325 634,000 0.3152 6.90%
2019-11-13 0 0.290 0.275 0.310 0.280 0.305 157,000 45,095 0.2872 0.290 0.275 0.310 0.280 0.305 157,000 0.2872 -6.45%
2019-11-12 0 0.310 0.310 0.320 0.305 0.305 14,000 4,285 0.3061 0.310 0.310 0.320 0.305 0.305 14,000 0.3061 -1.59%
2019-11-11 0 0.315 0.310 0.320 0.310 0.315 73,000 22,970 0.3147 0.315 0.310 0.320 0.310 0.315 73,000 0.3147 3.28%
2019-11-08 0 0.305 0.300 0.305 0.305 0.305 24,000 7,320 0.3050 0.305 0.300 0.305 0.305 0.305 24,000 0.3050 0.00%
2019-11-07 0 0.305 0.305 0.320 0.300 0.305 55,000 16,750 0.3045 0.305 0.305 0.320 0.300 0.305 55,000 0.3045 -1.61%
2019-11-06 0 0.310 0.305 0.320 0.300 0.310 231,000 71,450 0.3093 0.310 0.305 0.320 0.300 0.310 231,000 0.3093 -3.12%
2019-11-05 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2019-11-04 0 0.320 0.300 0.320 0.320 0.320 28,000 8,960 0.3200 0.320 0.300 0.320 0.320 0.320 28,000 0.3200 -1.54%
2019-11-01 0 0.325 0.300 0.325 0.300 0.325 228,000 68,785 0.3017 0.325 0.300 0.325 0.300 0.325 228,000 0.3017 0.00%
2019-10-31 0 0.325 0.300 0.325 0.300 0.325 10,000 3,025 0.3025 0.325 0.300 0.325 0.300 0.325 10,000 0.3025 1.56%
2019-10-30 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2019-10-29 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2019-10-28 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2019-10-25 0 0.320 0.300 0.320 0.300 0.320 36,000 10,820 0.3006 0.320 0.300 0.320 0.300 0.320 36,000 0.3006 -1.54%
2019-10-24 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2019-10-23 0 0.325 0.300 0.325 0.300 0.325 97,000 29,570 0.3048 0.325 0.300 0.325 0.300 0.325 97,000 0.3048 6.56%
2019-10-22 0 0.305 0.305 0.325 0.305 0.305 16,000 4,880 0.3050 0.305 0.305 0.325 0.305 0.305 16,000 0.3050 0.00%
2019-10-21 0 0.305 0.305 0.325 0.305 0.325 21,000 6,785 0.3231 0.305 0.305 0.325 0.305 0.325 21,000 0.3231 -6.15%
2019-10-18 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2019-10-17 0 0.325 0.305 0.325 0.315 0.325 30,000 9,470 0.3157 0.325 0.305 0.325 0.315 0.325 30,000 0.3157 4.84%
2019-10-16 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2019-10-15 0 0.310 0.305 0.325 0.300 0.310 274,000 83,040 0.3031 0.310 0.305 0.325 0.300 0.310 274,000 0.3031 -4.62%
2019-10-14 0 0.325 0.310 0.325 0.310 0.325 52,000 16,150 0.3106 0.325 0.310 0.325 0.310 0.325 52,000 0.3106 0.00%
2019-10-11 0 0.325 0.310 0.340 0.305 0.325 146,000 44,685 0.3061 0.325 0.310 0.340 0.305 0.325 146,000 0.3061 4.84%
2019-10-10 0 0.310 0.305 0.325 0.305 0.335 250,000 79,665 0.3187 0.310 0.305 0.325 0.305 0.335 250,000 0.3187 1.64%
2019-10-09 0 0.305 0.310 0.315 0.305 0.330 126,000 38,585 0.3062 0.305 0.310 0.315 0.305 0.330 126,000 0.3062 0.00%
2019-10-08 0 0.305 0.300 0.325 0.300 0.355 155,000 48,860 0.3152 0.305 0.300 0.325 0.300 0.355 155,000 0.3152 -4.69%
2019-10-04 0 0.320 0.305 0.320 0.305 0.330 111,000 33,895 0.3054 0.320 0.305 0.320 0.305 0.330 111,000 0.3054 -3.03%
2019-10-03 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2019-10-02 0 0.330 0.310 0.330 0.295 0.350 928,000 299,725 0.3230 0.330 0.310 0.330 0.295 0.350 928,000 0.3230 6.45%
2019-09-30 0 0.310 0.300 0.330 0.295 0.320 368,000 110,235 0.2996 0.310 0.300 0.330 0.295 0.320 368,000 0.2996 -3.12%
2019-09-27 0 0.320 0.310 0.320 0.315 0.325 96,000 30,260 0.3152 0.320 0.310 0.320 0.315 0.325 96,000 0.3152 -1.54%
2019-09-26 0 0.325 0.315 0.325 0.315 0.330 132,000 42,405 0.3213 0.325 0.315 0.325 0.315 0.330 132,000 0.3213 -4.41%
2019-09-25 0 0.340 0.315 0.340 0.305 0.355 304,000 104,100 0.3424 0.340 0.315 0.340 0.305 0.355 304,000 0.3424 1.49%
2019-09-24 0 0.335 0.305 0.335 0.305 0.335 260,000 82,585 0.3176 0.335 0.305 0.335 0.305 0.335 260,000 0.3176 0.00%
2019-09-23 0 0.335 0.335 0.345 0.335 0.355 73,000 24,980 0.3422 0.335 0.335 0.345 0.335 0.355 73,000 0.3422 -4.29%
2019-09-20 0 0.350 0.340 0.355 0.330 0.370 948,000 330,260 0.3484 0.350 0.340 0.355 0.330 0.370 948,000 0.3484 6.06%
2019-09-19 0 0.330 0.320 0.340 0.285 0.380 2,095,000 664,210 0.3170 0.330 0.320 0.340 0.285 0.380 2,095,000 0.3170 17.86%
2019-09-18 0 0.280 0.280 0.290 0.280 0.290 233,000 65,260 0.2801 0.280 0.280 0.290 0.280 0.290 233,000 0.2801 -3.45%
2019-09-17 0 0.290 0.270 0.290 0.285 0.290 62,000 17,730 0.2860 0.290 0.270 0.290 0.285 0.290 62,000 0.2860 -3.33%
2019-09-16 0 0.300 0.290 0.300 0.290 0.300 47,000 13,650 0.2904 0.300 0.290 0.300 0.290 0.300 47,000 0.2904 0.00%
2019-09-13 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2019-09-12 0 0.300 0.280 0.300 0.270 0.300 72,000 20,470 0.2843 0.300 0.280 0.300 0.270 0.300 72,000 0.2843 1.69%
2019-09-11 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2019-09-10 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2019-09-09 0 0.295 0.280 0.295 0.280 0.295 29,000 8,180 0.2821 0.295 0.280 0.295 0.280 0.295 29,000 0.2821 -1.67%
2019-09-06 0 0.300 0.280 0.300 0.280 0.310 21,000 5,910 0.2814 0.300 0.280 0.300 0.280 0.310 21,000 0.2814 1.69%
2019-09-05 0 0.295 0.275 0.300 0.275 0.295 56,000 15,460 0.2761 0.295 0.275 0.300 0.275 0.295 56,000 0.2761 0.00%
2019-09-04 0 0.295 0.275 0.310 - - 0 0 - 0.295 0.275 0.310 - - 0 - 0.00%
2019-09-03 0 0.295 0.290 0.295 0.300 0.310 22,000 6,620 0.3009 0.295 0.290 0.295 0.300 0.310 22,000 0.3009 0.00%
2019-09-02 0 0.295 0.265 0.300 0.290 0.295 16,000 4,675 0.2922 0.295 0.265 0.300 0.290 0.295 16,000 0.2922 0.00%
2019-08-30 0 0.295 0.260 0.295 0.280 0.295 11,000 3,095 0.2814 0.295 0.260 0.295 0.280 0.295 11,000 0.2814 5.36%
2019-08-29 0 0.280 0.280 0.295 0.260 0.260 2,000 520 0.2600 0.280 0.280 0.295 0.260 0.260 2,000 0.2600 7.69%
2019-08-28 0 0.260 0.260 0.280 0.260 0.260 1,000 260 0.2600 0.260 0.260 0.280 0.260 0.260 1,000 0.2600 -7.14%
2019-08-27 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2019-08-26 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2019-08-23 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2019-08-22 0 0.280 0.280 0.290 0.270 0.270 5,000 1,350 0.2700 0.280 0.280 0.290 0.270 0.270 5,000 0.2700 3.70%
2019-08-21 0 0.270 0.270 0.275 0.270 0.285 38,000 10,420 0.2742 0.270 0.270 0.275 0.270 0.285 38,000 0.2742 -5.26%
2019-08-20 0 0.285 0.275 0.300 0.270 0.285 117,000 30,680 0.2622 0.285 0.275 0.300 0.270 0.285 117,000 0.2622 3.64%
2019-08-19 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2019-08-16 0 0.275 0.275 0.310 0.275 0.275 2,000 550 0.2750 0.275 0.275 0.310 0.275 0.275 2,000 0.2750 0.00%
2019-08-15 0 0.275 0.275 0.315 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.315 0.275 0.275 10,000 0.2750 -1.79%
2019-08-14 0 0.280 0.280 0.315 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.315 0.280 0.280 10,000 0.2800 0.00%
2019-08-13 0 0.280 0.280 0.310 0.270 0.280 58,000 15,690 0.2705 0.280 0.280 0.310 0.270 0.280 58,000 0.2705 -6.67%
2019-08-12 0 0.300 0.270 0.305 0.275 0.300 42,000 11,600 0.2762 0.300 0.270 0.305 0.275 0.300 42,000 0.2762 -3.23%
2019-08-09 0 0.310 0.275 0.320 - - 31,000 8,525 0.2750 0.310 0.275 0.320 - - 31,000 0.2750 0.00%
2019-08-08 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2019-08-07 0 0.310 0.270 0.310 0.300 0.330 13,000 3,950 0.3038 0.310 0.270 0.310 0.300 0.330 13,000 0.3038 12.73%
2019-08-06 0 0.275 0.275 0.300 0.260 0.280 94,000 25,180 0.2679 0.275 0.275 0.300 0.260 0.280 94,000 0.2679 -1.79%
2019-08-05 0 0.280 0.270 0.280 - - 1,000 280 0.2800 0.280 0.270 0.280 - - 1,000 0.2800 -3.45%
2019-08-02 0 0.290 0.290 0.310 0.270 0.270 2,000 540 0.2700 0.290 0.290 0.310 0.270 0.270 2,000 0.2700 -7.94%
2019-08-01 0 0.315 0.270 0.330 - - 0 0 - 0.315 0.270 0.330 - - 0 - 0.00%
2019-07-31 0 0.315 0.275 0.315 0.315 0.315 74,000 23,310 0.3150 0.315 0.275 0.315 0.315 0.315 74,000 0.3150 0.00%
2019-07-30 0 0.315 0.280 0.315 0.270 0.315 8,000 2,365 0.2956 0.315 0.280 0.315 0.270 0.315 8,000 0.2956 5.00%
2019-07-29 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -3.23%
2019-07-26 0 0.310 0.270 0.330 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2019-07-25 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2019-07-24 0 0.310 0.265 0.310 0.320 0.320 20,000 6,400 0.3200 0.310 0.265 0.310 0.320 0.320 20,000 0.3200 1.64%
2019-07-23 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2019-07-22 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2019-07-19 0 0.305 0.290 0.310 0.290 0.320 98,000 29,080 0.2967 0.305 0.290 0.310 0.290 0.320 98,000 0.2967 5.17%
2019-07-18 0 0.290 0.270 0.320 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2019-07-17 0 0.290 0.275 0.320 - - 0 0 - 0.290 0.275 0.320 - - 0 - 0.00%
2019-07-16 0 0.290 0.285 0.315 - - 0 0 - 0.290 0.285 0.315 - - 0 - 0.00%
2019-07-15 0 0.290 0.290 0.310 0.285 0.290 22,000 6,370 0.2895 0.290 0.290 0.310 0.285 0.290 22,000 0.2895 0.00%
2019-07-12 0 0.290 0.280 0.295 0.290 0.305 125,000 37,020 0.2962 0.290 0.280 0.295 0.290 0.305 125,000 0.2962 0.00%
2019-07-11 0 0.290 0.285 0.310 - - 0 0 - 0.290 0.285 0.310 - - 0 - 0.00%
2019-07-10 0 0.290 0.290 0.295 0.290 0.295 120,000 35,300 0.2942 0.290 0.290 0.295 0.290 0.295 120,000 0.2942 0.00%
2019-07-09 0 0.290 0.280 0.290 0.290 0.300 47,000 13,930 0.2964 0.290 0.280 0.290 0.290 0.300 47,000 0.2964 -1.69%
2019-07-08 0 0.295 0.290 0.300 0.290 0.295 104,000 30,530 0.2936 0.295 0.290 0.300 0.290 0.295 104,000 0.2936 3.51%
2019-07-05 0 0.285 0.315 0.320 0.285 0.300 81,000 23,710 0.2927 0.285 0.315 0.320 0.285 0.300 81,000 0.2927 -3.39%
2019-07-04 0 0.295 0.295 0.300 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.300 0.295 0.295 10,000 0.2950 0.00%
2019-07-03 0 0.295 0.290 0.300 0.290 0.300 344,000 100,860 0.2932 0.295 0.290 0.300 0.290 0.300 344,000 0.2932 0.00%
2019-07-02 0 0.295 0.290 0.300 0.290 0.295 109,000 31,700 0.2908 0.295 0.290 0.300 0.290 0.295 109,000 0.2908 -4.84%
2019-06-28 0 0.310 0.290 0.330 0.290 0.310 311,000 91,155 0.2931 0.310 0.290 0.330 0.290 0.310 311,000 0.2931 5.08%
2019-06-27 0 0.295 0.295 0.305 0.290 0.305 291,000 85,530 0.2939 0.295 0.295 0.305 0.290 0.305 291,000 0.2939 -4.84%
2019-06-26 0 0.310 0.295 0.310 0.290 0.310 86,000 25,280 0.2940 0.310 0.295 0.310 0.290 0.310 86,000 0.2940 3.33%
2019-06-25 0 0.300 0.295 0.305 0.300 0.300 2,000 600 0.3000 0.300 0.295 0.305 0.300 0.300 2,000 0.3000 -1.64%
2019-06-24 0 0.305 0.295 0.305 0.300 0.310 31,000 9,325 0.3008 0.305 0.295 0.305 0.300 0.310 31,000 0.3008 1.67%
2019-06-21 0 0.300 0.295 0.320 0.300 0.300 51,000 15,315 0.3003 0.300 0.295 0.320 0.300 0.300 51,000 0.3003 1.69%
2019-06-20 0 0.295 0.295 0.325 0.295 0.315 133,000 40,610 0.3053 0.295 0.295 0.325 0.295 0.315 133,000 0.3053 -7.81%
2019-06-19 0 0.320 0.300 0.320 0.295 0.320 86,000 25,420 0.2956 0.320 0.300 0.320 0.295 0.320 86,000 0.2956 3.23%
2019-06-18 0 0.310 0.295 0.310 0.290 0.315 645,000 191,480 0.2969 0.310 0.295 0.310 0.290 0.315 645,000 0.2969 5.08%
2019-06-17 0 0.295 0.290 0.300 0.295 0.305 342,000 102,250 0.2990 0.295 0.290 0.300 0.295 0.305 342,000 0.2990 -3.28%
2019-06-14 0 0.305 0.305 0.320 0.305 0.335 124,000 37,985 0.3063 0.305 0.305 0.320 0.305 0.335 124,000 0.3063 -3.17%
2019-06-13 0 0.315 0.310 0.315 0.315 0.335 91,000 28,700 0.3154 0.315 0.310 0.315 0.315 0.335 91,000 0.3154 0.00%
2019-06-12 0 0.315 0.305 0.320 0.305 0.330 643,000 202,200 0.3145 0.315 0.305 0.320 0.305 0.330 643,000 0.3145 -7.35%
2019-06-11 0 0.340 0.335 0.345 0.335 0.350 183,000 62,385 0.3409 0.340 0.335 0.345 0.335 0.350 183,000 0.3409 -5.56%
2019-06-10 0 0.360 0.360 0.385 0.360 0.360 24,000 8,640 0.3600 0.360 0.360 0.385 0.360 0.360 24,000 0.3600 0.00%
2019-06-06 0 0.360 0.360 0.390 0.355 0.360 13,000 4,725 0.3635 0.360 0.360 0.390 0.355 0.360 13,000 0.3635 1.41%
2019-06-05 0 0.355 0.355 0.365 0.355 0.365 272,000 97,745 0.3594 0.355 0.355 0.365 0.355 0.365 272,000 0.3594 -4.05%
2019-06-04 0 0.370 0.370 0.400 0.360 0.370 131,000 47,510 0.3627 0.370 0.370 0.400 0.360 0.370 131,000 0.3627 -2.63%
2019-06-03 0 0.380 0.365 0.400 0.370 0.380 9,000 3,370 0.3744 0.380 0.365 0.400 0.370 0.380 9,000 0.3744 0.00%
2019-05-31 0 0.380 0.360 0.410 - - 0 0 - 0.380 0.360 0.410 - - 0 - 0.00%
2019-05-30 0 0.380 0.375 0.410 - - 0 0 - 0.380 0.375 0.410 - - 0 - 0.00%
2019-05-29 0 0.380 0.360 0.405 0.360 0.380 56,000 21,240 0.3793 0.380 0.360 0.405 0.360 0.380 56,000 0.3793 0.00%
2019-05-28 0 0.380 0.380 0.410 0.380 0.410 13,000 5,200 0.4000 0.380 0.380 0.410 0.380 0.410 13,000 0.4000 1.33%
2019-05-27 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 1.35%
2019-05-24 0 0.370 0.380 0.400 0.355 0.380 188,000 68,425 0.3640 0.370 0.380 0.400 0.355 0.380 188,000 0.3640 -2.63%
2019-05-23 0 0.380 0.370 0.390 0.375 0.380 68,000 25,665 0.3774 0.380 0.370 0.390 0.375 0.380 68,000 0.3774 -2.56%
2019-05-22 0 0.390 0.375 0.390 0.370 0.390 82,000 30,555 0.3726 0.390 0.375 0.390 0.370 0.390 82,000 0.3726 1.30%
2019-05-21 0 0.385 0.385 0.430 0.380 0.390 209,000 80,210 0.3838 0.385 0.385 0.430 0.380 0.390 209,000 0.3838 0.00%
2019-05-20 0 0.385 0.380 0.400 0.385 0.390 151,000 58,160 0.3852 0.385 0.380 0.400 0.385 0.390 151,000 0.3852 -3.75%
2019-05-17 0 0.400 0.400 0.435 0.400 0.400 23,000 9,200 0.4000 0.400 0.400 0.435 0.400 0.400 23,000 0.4000 0.00%
2019-05-16 0 0.400 0.395 0.420 0.395 0.400 22,000 8,700 0.3955 0.400 0.395 0.420 0.395 0.400 22,000 0.3955 -4.76%
2019-05-15 0 0.420 0.385 0.420 0.425 0.425 1,000 425 0.4250 0.420 0.385 0.420 0.425 0.425 1,000 0.4250 -1.18%
2019-05-14 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2019-05-10 0 0.425 0.395 0.435 - - 0 0 - 0.425 0.395 0.435 - - 0 - 0.00%
2019-05-09 0 0.425 0.410 0.425 0.405 0.430 96,000 39,755 0.4141 0.425 0.410 0.425 0.405 0.430 96,000 0.4141 4.94%
2019-05-08 0 0.405 0.395 0.450 - - 0 0 - 0.405 0.395 0.450 - - 0 - 0.00%
2019-05-07 0 0.405 0.390 0.425 - - 0 0 - 0.405 0.390 0.425 - - 0 - 0.00%
2019-05-06 0 0.405 0.390 0.410 0.400 0.405 35,000 14,025 0.4007 0.405 0.390 0.410 0.400 0.405 35,000 0.4007 0.00%
2019-05-03 0 0.405 0.390 0.450 - - 0 0 - 0.405 0.390 0.450 - - 0 - 0.00%
2019-05-02 0 0.405 0.405 0.420 0.380 0.400 28,000 11,135 0.3977 0.405 0.405 0.420 0.380 0.400 28,000 0.3977 -1.22%
2019-04-30 0 0.410 0.410 0.430 0.390 0.410 444,000 179,210 0.4036 0.410 0.410 0.430 0.390 0.410 444,000 0.4036 -1.20%
2019-04-29 0 0.415 0.415 0.420 0.400 0.420 389,400 161,530 0.4148 0.415 0.415 0.420 0.400 0.420 389,400 0.4148 -1.19%
2019-04-26 0 0.420 0.415 0.435 0.420 0.430 379,000 159,620 0.4212 0.420 0.415 0.435 0.420 0.430 379,000 0.4212 -6.67%
2019-04-25 0 0.450 0.430 0.470 0.435 0.450 9,000 3,930 0.4367 0.450 0.430 0.470 0.435 0.450 9,000 0.4367 3.45%
2019-04-24 0 0.435 0.430 0.470 0.435 0.435 26,000 11,310 0.4350 0.435 0.430 0.470 0.435 0.435 26,000 0.4350 0.00%
2019-04-23 0 0.435 0.430 0.440 0.435 0.445 34,000 14,810 0.4356 0.435 0.430 0.440 0.435 0.445 34,000 0.4356 -5.43%
2019-04-18 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2019-04-17 0 0.460 0.430 0.460 0.435 0.460 336,000 146,815 0.4369 0.460 0.430 0.460 0.435 0.460 336,000 0.4369 3.37%
2019-04-16 0 0.445 0.435 0.460 0.435 0.450 274,000 120,305 0.4391 0.445 0.435 0.460 0.435 0.450 274,000 0.4391 0.00%
2019-04-15 0 0.445 0.425 0.455 0.445 0.445 201,000 89,445 0.4450 0.445 0.425 0.455 0.445 0.445 201,000 0.4450 -2.20%
2019-04-12 0 0.455 0.435 0.455 0.445 0.460 103,000 45,850 0.4451 0.455 0.435 0.455 0.445 0.460 103,000 0.4451 -1.09%
2019-04-11 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2019-04-10 0 0.460 0.430 0.470 - - 1,000 460 0.4600 0.460 0.430 0.470 - - 1,000 0.4600 0.00%
2019-04-09 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -2.13%
2019-04-08 0 0.470 0.440 0.470 0.475 0.480 77,000 36,580 0.4751 0.470 0.440 0.470 0.475 0.480 77,000 0.4751 2.17%
2019-04-04 0 0.460 0.465 0.475 0.450 0.450 49,000 22,170 0.4524 0.460 0.465 0.475 0.450 0.450 49,000 0.4524 -1.08%
2019-04-03 0 0.465 0.455 0.465 0.450 0.475 196,000 89,450 0.4564 0.465 0.455 0.465 0.450 0.475 196,000 0.4564 1.09%
2019-04-02 0 0.460 0.450 0.470 0.440 0.460 59,000 26,610 0.4510 0.460 0.450 0.470 0.440 0.460 59,000 0.4510 -2.13%
2019-04-01 0 0.470 0.470 0.485 0.460 0.485 186,000 86,395 0.4645 0.470 0.470 0.485 0.460 0.485 186,000 0.4645 -3.09%
2019-03-29 0 0.485 0.485 0.500 0.480 0.540 419,000 204,460 0.4880 0.485 0.485 0.500 0.480 0.540 419,000 0.4880 1.04%
2019-03-28 0 0.480 0.465 0.480 0.450 0.480 219,000 103,300 0.4717 0.480 0.465 0.480 0.450 0.480 219,000 0.4717 7.87%
2019-03-27 0 0.445 0.440 0.460 0.440 0.445 123,000 54,420 0.4424 0.445 0.440 0.460 0.440 0.445 123,000 0.4424 2.30%
2019-03-26 0 0.435 0.435 0.445 0.435 0.450 89,000 39,455 0.4433 0.435 0.435 0.445 0.435 0.450 89,000 0.4433 -2.25%
2019-03-25 0 0.445 0.445 0.450 0.445 0.445 61,000 27,145 0.4450 0.445 0.445 0.450 0.445 0.445 61,000 0.4450 0.00%
2019-03-22 0 0.445 0.445 0.455 0.440 0.445 4,000 1,770 0.4425 0.445 0.445 0.455 0.440 0.445 4,000 0.4425 3.49%
2019-03-21 0 0.430 0.430 0.435 0.430 0.435 65,000 28,025 0.4312 0.430 0.430 0.435 0.430 0.435 65,000 0.4312 -2.27%
2019-03-20 0 0.440 0.440 0.455 0.415 0.430 8,000 3,425 0.4281 0.440 0.440 0.455 0.415 0.430 8,000 0.4281 -2.22%
2019-03-19 0 0.450 0.420 0.450 0.420 0.450 3,000 1,290 0.4300 0.450 0.420 0.450 0.420 0.450 3,000 0.4300 -1.10%
2019-03-18 0 0.455 0.445 0.455 0.445 0.460 17,000 7,580 0.4459 0.455 0.445 0.455 0.445 0.460 17,000 0.4459 -1.09%
2019-03-15 0 0.460 0.445 0.460 0.420 0.460 400,000 176,945 0.4424 0.460 0.445 0.460 0.420 0.460 400,000 0.4424 1.10%
2019-03-14 0 0.455 0.420 0.455 0.455 0.455 12,000 5,410 0.4508 0.455 0.420 0.455 0.455 0.455 12,000 0.4508 0.00%
2019-03-13 0 0.455 0.435 0.470 0.455 0.455 646,000 293,930 0.4550 0.455 0.435 0.470 0.455 0.455 646,000 0.4550 5.81%
2019-03-12 0 0.430 0.460 0.480 - - 0 0 - 0.430 0.460 0.480 - - 0 - 0.00%
2019-03-11 0 0.430 0.430 0.480 0.420 0.430 3,000 1,280 0.4267 0.430 0.430 0.480 0.420 0.430 3,000 0.4267 -8.51%
2019-03-08 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - 0.00%
2019-03-07 0 0.470 0.435 0.470 0.470 0.480 33,000 15,540 0.4709 0.470 0.435 0.470 0.470 0.480 33,000 0.4709 0.00%
2019-03-06 0 0.470 0.470 0.480 0.470 0.495 292,000 140,635 0.4816 0.470 0.470 0.480 0.470 0.495 292,000 0.4816 0.00%
2019-03-05 0 0.470 0.460 0.470 0.450 0.470 172,000 78,755 0.4579 0.470 0.460 0.470 0.450 0.470 172,000 0.4579 5.62%
2019-03-04 0 0.445 0.445 0.450 0.445 0.445 24,000 10,680 0.4450 0.445 0.445 0.450 0.445 0.445 24,000 0.4450 -1.11%
2019-03-01 0 0.450 0.425 0.450 0.420 0.450 25,000 11,140 0.4456 0.450 0.425 0.450 0.420 0.450 25,000 0.4456 4.65%
2019-02-28 0 0.430 0.415 0.430 0.420 0.440 44,000 18,530 0.4211 0.430 0.415 0.430 0.420 0.440 44,000 0.4211 -1.15%
2019-02-27 0 0.435 0.415 0.435 0.415 0.435 231,000 97,130 0.4205 0.435 0.415 0.435 0.415 0.435 231,000 0.4205 6.10%
2019-02-26 0 0.410 0.400 0.415 0.390 0.420 465,000 187,400 0.4030 0.410 0.400 0.415 0.390 0.420 465,000 0.4030 -3.53%
2019-02-25 0 0.425 0.405 0.425 0.410 0.425 122,000 50,050 0.4102 0.425 0.405 0.425 0.410 0.425 122,000 0.4102 -1.16%
2019-02-22 0 0.430 0.410 0.430 0.410 0.430 6,000 2,540 0.4233 0.430 0.410 0.430 0.410 0.430 6,000 0.4233 4.88%
2019-02-21 0 0.410 0.410 0.420 0.390 0.420 427,000 174,940 0.4097 0.410 0.410 0.420 0.390 0.420 427,000 0.4097 0.00%
2019-02-20 0 0.410 0.405 0.420 0.400 0.420 336,000 136,950 0.4076 0.410 0.405 0.420 0.400 0.420 336,000 0.4076 -2.38%
2019-02-19 0 0.420 0.415 0.420 0.400 0.425 1,295,000 531,245 0.4102 0.420 0.415 0.420 0.400 0.425 1,295,000 0.4102 -2.33%
2019-02-18 0 0.430 0.425 0.440 0.425 0.435 211,000 90,365 0.4283 0.430 0.425 0.440 0.425 0.435 211,000 0.4283 -2.27%
2019-02-15 0 0.440 0.440 0.460 0.440 0.440 29,000 12,760 0.4400 0.440 0.440 0.460 0.440 0.440 29,000 0.4400 0.00%
2019-02-14 0 0.440 0.440 0.460 0.420 0.440 250,000 107,560 0.4302 0.440 0.440 0.460 0.420 0.440 250,000 0.4302 -3.30%
2019-02-13 0 0.455 0.450 0.455 0.430 0.455 65,000 28,980 0.4458 0.455 0.450 0.455 0.430 0.455 65,000 0.4458 7.06%
2019-02-12 0 0.425 0.410 0.430 0.415 0.450 891,000 377,610 0.4238 0.425 0.410 0.430 0.415 0.450 891,000 0.4238 -3.41%
2019-02-11 0 0.440 0.420 0.440 0.425 0.440 2,000 865 0.4325 0.440 0.420 0.440 0.425 0.440 2,000 0.4325 1.15%
2019-02-08 0 0.435 0.430 0.445 0.435 0.435 17,000 7,395 0.4350 0.435 0.430 0.445 0.435 0.435 17,000 0.4350 -1.14%
2019-02-04 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 2.33%
2019-02-01 0 0.430 0.425 0.435 0.425 0.440 63,000 27,505 0.4366 0.430 0.425 0.435 0.425 0.440 63,000 0.4366 2.38%
2019-01-31 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2019-01-30 0 0.420 0.420 0.440 0.415 0.435 63,000 26,190 0.4157 0.420 0.420 0.440 0.415 0.435 63,000 0.4157 -2.33%
2019-01-29 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2019-01-28 0 0.430 0.415 0.440 0.430 0.430 23,000 9,890 0.4300 0.430 0.415 0.440 0.430 0.430 23,000 0.4300 -2.27%
2019-01-25 0 0.440 0.410 0.440 0.395 0.455 411,000 170,055 0.4138 0.440 0.410 0.440 0.395 0.455 411,000 0.4138 3.53%
2019-01-24 0 0.425 0.425 0.435 0.425 0.435 180,000 77,680 0.4316 0.425 0.425 0.435 0.425 0.435 180,000 0.4316 -3.41%
2019-01-23 0 0.440 0.435 0.440 0.450 0.465 8,000 3,645 0.4556 0.440 0.435 0.440 0.450 0.465 8,000 0.4556 0.00%
2019-01-22 0 0.440 0.440 0.455 0.435 0.450 179,000 78,530 0.4387 0.440 0.440 0.455 0.435 0.450 179,000 0.4387 2.33%
2019-01-21 0 0.430 0.440 0.450 0.425 0.460 233,000 100,205 0.4301 0.430 0.440 0.450 0.425 0.460 233,000 0.4301 -6.52%
2019-01-18 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2019-01-17 0 0.460 0.460 0.465 0.445 0.470 37,000 16,785 0.4536 0.460 0.460 0.465 0.445 0.470 37,000 0.4536 2.22%
2019-01-16 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2019-01-15 0 0.450 0.405 0.470 - - 0 0 - 0.450 0.405 0.470 - - 0 - 0.00%
2019-01-14 0 0.450 0.440 0.470 0.390 0.450 542,000 233,520 0.4308 0.450 0.440 0.470 0.390 0.450 542,000 0.4308 -5.26%
2019-01-11 0 0.475 0.420 0.485 0.455 0.475 105,000 47,865 0.4559 0.475 0.420 0.485 0.455 0.475 105,000 0.4559 4.40%
2019-01-10 0 0.455 0.420 0.495 0.455 0.485 42,000 19,295 0.4594 0.455 0.420 0.495 0.455 0.485 42,000 0.4594 -1.09%
2019-01-09 0 0.460 0.450 0.465 - - 0 0 - 0.460 0.450 0.465 - - 0 - 0.00%
2019-01-08 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2019-01-07 0 0.460 0.450 0.465 0.445 0.475 322,000 146,175 0.4540 0.460 0.450 0.465 0.445 0.475 322,000 0.4540 1.10%
2019-01-04 0 0.455 0.460 0.465 0.450 0.475 760,000 349,585 0.4600 0.455 0.460 0.465 0.450 0.475 760,000 0.4600 -5.21%
2019-01-03 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - -1.03%
2019-01-02 0 0.485 0.480 0.500 0.475 0.485 130,000 62,850 0.4835 0.485 0.480 0.500 0.475 0.485 130,000 0.4835 0.00%
2018-12-31 0 0.485 0.485 0.495 0.485 0.485 50,000 24,250 0.4850 0.485 0.485 0.495 0.485 0.485 50,000 0.4850 -3.00%
2018-12-28 0 0.500 0.490 0.500 0.480 0.500 130,000 64,480 0.4960 0.500 0.490 0.500 0.480 0.500 130,000 0.4960 -1.96%
2018-12-27 0 0.510 0.485 0.510 0.510 0.510 201,000 102,510 0.5100 0.510 0.485 0.510 0.510 0.510 201,000 0.5100 0.00%
2018-12-24 0 0.510 0.490 0.510 0.510 0.510 100,000 51,000 0.5100 0.510 0.490 0.510 0.510 0.510 100,000 0.5100 4.08%
2018-12-21 0 0.490 0.475 0.500 0.490 0.490 114,000 55,860 0.4900 0.490 0.475 0.500 0.490 0.490 114,000 0.4900 -2.00%
2018-12-20 0 0.500 0.485 0.500 0.485 0.500 125,000 61,270 0.4902 0.500 0.485 0.500 0.485 0.500 125,000 0.4902 1.01%
2018-12-19 0 0.495 0.495 0.500 0.495 0.520 299,000 152,005 0.5084 0.495 0.495 0.500 0.495 0.520 299,000 0.5084 -1.00%
2018-12-18 0 0.500 0.475 0.520 0.480 0.520 584,000 295,020 0.5052 0.500 0.475 0.520 0.480 0.520 584,000 0.5052 4.17%
2018-12-17 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2018-12-14 0 0.480 0.480 0.495 0.475 0.500 53,000 25,445 0.4801 0.480 0.480 0.495 0.475 0.500 53,000 0.4801 -4.00%
2018-12-13 0 0.500 0.490 0.500 0.500 0.500 77,000 38,500 0.5000 0.500 0.490 0.500 0.500 0.500 77,000 0.5000 0.00%
2018-12-12 0 0.500 0.490 0.510 0.490 0.520 75,000 37,380 0.4984 0.500 0.490 0.510 0.490 0.520 75,000 0.4984 -3.85%
2018-12-11 0 0.520 0.500 0.530 0.510 0.520 266,000 137,250 0.5160 0.520 0.500 0.530 0.510 0.520 266,000 0.5160 1.96%
2018-12-10 0 0.510 0.490 0.510 0.485 0.510 180,000 88,395 0.4911 0.510 0.490 0.510 0.485 0.510 180,000 0.4911 2.00%
2018-12-07 0 0.500 0.490 0.510 0.490 0.500 168,000 83,900 0.4994 0.500 0.490 0.510 0.490 0.500 168,000 0.4994 2.04%
2018-12-06 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2018-12-05 0 0.490 0.480 0.490 0.465 0.490 30,000 14,175 0.4725 0.490 0.480 0.490 0.465 0.490 30,000 0.4725 0.00%
2018-12-04 0 0.490 0.480 0.520 0.490 0.490 21,000 10,290 0.4900 0.490 0.480 0.520 0.490 0.490 21,000 0.4900 -3.92%
2018-12-03 0 0.510 0.510 0.520 0.510 0.610 228,000 117,030 0.5133 0.510 0.510 0.520 0.510 0.610 228,000 0.5133 5.15%
2018-11-30 0 0.485 0.470 0.485 0.465 0.485 560,000 265,560 0.4742 0.485 0.470 0.485 0.465 0.485 560,000 0.4742 1.04%
2018-11-29 0 0.480 0.480 0.500 0.460 0.500 297,000 141,380 0.4760 0.480 0.480 0.500 0.460 0.500 297,000 0.4760 0.00%
2018-11-28 0 0.480 0.470 0.495 0.480 0.495 718,000 345,465 0.4811 0.480 0.470 0.495 0.480 0.495 718,000 0.4811 1.05%
2018-11-27 0 0.475 0.460 0.475 0.460 0.480 301,000 140,975 0.4684 0.475 0.460 0.475 0.460 0.480 301,000 0.4684 1.06%
2018-11-26 0 0.470 0.460 0.470 0.460 0.470 116,000 54,220 0.4674 0.470 0.460 0.470 0.460 0.470 116,000 0.4674 0.00%
2018-11-23 0 0.470 0.460 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.460 0.470 0.470 0.470 10,000 0.4700 0.00%
2018-11-22 0 0.470 0.470 0.475 0.455 0.470 260,000 119,575 0.4599 0.470 0.470 0.475 0.455 0.470 260,000 0.4599 1.08%
2018-11-21 0 0.465 0.455 0.470 0.460 0.470 152,000 70,230 0.4620 0.465 0.455 0.470 0.460 0.470 152,000 0.4620 -1.06%
2018-11-20 0 0.470 0.460 0.480 0.470 0.485 267,000 125,935 0.4717 0.470 0.460 0.480 0.470 0.485 267,000 0.4717 -2.08%
2018-11-19 0 0.480 0.475 0.480 0.455 0.485 402,000 185,415 0.4612 0.480 0.475 0.480 0.455 0.485 402,000 0.4612 1.05%
2018-11-16 0 0.475 0.470 0.480 0.470 0.490 138,000 65,855 0.4772 0.475 0.470 0.480 0.470 0.490 138,000 0.4772 1.06%
2018-11-15 0 0.470 0.470 0.480 0.470 0.520 221,000 106,430 0.4816 0.470 0.470 0.480 0.470 0.520 221,000 0.4816 -6.00%
2018-11-14 0 0.500 0.485 0.500 0.485 0.530 70,000 35,475 0.5068 0.500 0.485 0.500 0.485 0.530 70,000 0.5068 -1.96%
2018-11-13 0 0.510 0.490 0.510 0.490 0.510 90,000 45,050 0.5006 0.510 0.490 0.510 0.490 0.510 90,000 0.5006 0.00%
2018-11-12 0 0.510 0.500 0.510 0.480 0.520 250,000 122,575 0.4903 0.510 0.500 0.510 0.480 0.520 250,000 0.4903 0.00%
2018-11-09 0 0.510 0.495 0.510 0.500 0.520 41,000 20,870 0.5090 0.510 0.495 0.510 0.500 0.520 41,000 0.5090 0.00%
2018-11-08 0 0.510 0.500 0.510 0.500 0.530 131,000 66,220 0.5055 0.510 0.500 0.510 0.500 0.530 131,000 0.5055 -3.77%
2018-11-07 0 0.530 0.520 0.530 0.510 0.540 74,000 38,630 0.5220 0.530 0.520 0.530 0.510 0.540 74,000 0.5220 6.00%
2018-11-06 0 0.500 0.500 0.510 0.500 0.520 122,000 62,000 0.5082 0.500 0.500 0.510 0.500 0.520 122,000 0.5082 -3.85%
2018-11-05 0 0.520 0.510 0.520 0.500 0.540 406,000 209,400 0.5158 0.520 0.510 0.520 0.500 0.540 406,000 0.5158 -3.70%
2018-11-02 0 0.540 0.530 0.540 0.455 0.550 1,205,400 619,722 0.5141 0.540 0.530 0.540 0.455 0.550 1,205,400 0.5141 9.09%
2018-11-01 0 0.495 0.490 0.495 0.460 0.510 278,000 136,310 0.4903 0.495 0.490 0.495 0.460 0.510 278,000 0.4903 -2.94%
2018-10-31 0 0.510 0.495 0.500 0.490 0.540 360,000 183,180 0.5088 0.510 0.495 0.500 0.490 0.540 360,000 0.5088 -3.77%
2018-10-30 0 0.530 0.520 0.530 0.520 0.580 1,480,000 790,040 0.5338 0.530 0.520 0.530 0.520 0.580 1,480,000 0.5338 -8.62%
2018-10-29 0 0.580 0.570 0.580 0.580 0.590 59,000 34,330 0.5819 0.580 0.570 0.580 0.580 0.590 59,000 0.5819 -1.69%
2018-10-26 0 0.590 0.580 0.590 0.580 0.600 33,000 19,470 0.5900 0.590 0.580 0.590 0.580 0.600 33,000 0.5900 -1.67%
2018-10-25 0 0.600 0.580 0.600 0.580 0.600 189,000 111,360 0.5892 0.600 0.580 0.600 0.580 0.600 189,000 0.5892 0.00%
2018-10-24 0 0.600 0.580 0.600 0.580 0.600 98,000 57,900 0.5908 0.600 0.580 0.600 0.580 0.600 98,000 0.5908 0.00%
2018-10-23 0 0.600 0.580 0.600 0.590 0.600 67,000 39,640 0.5916 0.600 0.580 0.600 0.590 0.600 67,000 0.5916 0.00%
2018-10-22 0 0.600 0.590 0.600 0.600 0.620 386,000 233,470 0.6048 0.600 0.590 0.600 0.600 0.620 386,000 0.6048 -1.64%
2018-10-19 0 0.610 0.600 0.610 0.590 0.610 615,000 366,680 0.5962 0.610 0.600 0.610 0.590 0.610 615,000 0.5962 -1.61%
2018-10-18 0 0.620 0.600 0.620 0.580 0.620 300,000 181,110 0.6037 0.620 0.600 0.620 0.580 0.620 300,000 0.6037 0.00%
2018-10-16 0 0.620 0.600 0.620 0.580 0.620 182,000 107,980 0.5933 0.620 0.600 0.620 0.580 0.620 182,000 0.5933 0.00%
2018-10-15 0 0.620 0.590 0.620 0.550 0.630 994,000 577,770 0.5813 0.620 0.590 0.620 0.550 0.630 994,000 0.5813 0.00%
2018-10-12 0 0.620 0.610 0.620 0.620 0.630 161,000 100,240 0.6226 0.620 0.610 0.620 0.620 0.630 161,000 0.6226 0.00%
2018-10-11 0 0.620 0.600 0.620 0.590 0.630 372,000 224,320 0.6030 0.620 0.600 0.620 0.590 0.630 372,000 0.6030 -1.59%
2018-10-10 0 0.630 0.610 0.630 0.610 0.640 67,000 41,900 0.6254 0.630 0.610 0.630 0.610 0.640 67,000 0.6254 0.00%
2018-10-09 0 0.630 0.620 0.630 0.620 0.630 53,000 32,950 0.6217 0.630 0.620 0.630 0.620 0.630 53,000 0.6217 0.00%
2018-10-08 0 0.630 0.610 0.630 0.600 0.650 263,000 164,000 0.6236 0.630 0.610 0.630 0.600 0.650 263,000 0.6236 -1.56%
2018-10-05 0 0.640 0.610 0.640 0.600 0.650 257,000 161,560 0.6286 0.640 0.610 0.640 0.600 0.650 257,000 0.6286 -1.54%
2018-10-04 0 0.650 0.630 0.650 0.650 0.650 33,000 21,430 0.6494 0.650 0.630 0.650 0.650 0.650 33,000 0.6494 0.00%
2018-10-03 0 0.650 0.630 0.650 0.630 0.650 80,000 51,200 0.6400 0.650 0.630 0.650 0.630 0.650 80,000 0.6400 3.17%
2018-10-02 0 0.630 0.620 0.640 0.630 0.650 129,000 83,250 0.6453 0.630 0.620 0.640 0.630 0.650 129,000 0.6453 1.61%
2018-09-28 0 0.620 0.620 0.640 0.620 0.650 59,000 37,170 0.6300 0.620 0.620 0.640 0.620 0.650 59,000 0.6300 -4.62%
2018-09-27 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.630 0.650 0.650 0.650 10,000 0.6500 0.00%
2018-09-26 0 0.650 0.630 0.650 0.620 0.660 93,000 59,380 0.6385 0.650 0.630 0.650 0.620 0.660 93,000 0.6385 1.56%
2018-09-24 0 0.640 0.640 0.650 0.640 0.700 263,000 172,700 0.6567 0.640 0.640 0.650 0.640 0.700 263,000 0.6567 -1.54%
2018-09-21 0 0.650 0.630 0.650 0.620 0.650 179,800 115,478 0.6423 0.650 0.630 0.650 0.620 0.650 179,800 0.6423 0.00%
2018-09-20 0 0.650 0.630 0.650 0.630 0.650 498,000 317,130 0.6368 0.650 0.630 0.650 0.630 0.650 498,000 0.6368 0.00%
2018-09-19 0 0.650 0.640 0.650 0.560 0.650 255,000 156,410 0.6134 0.650 0.640 0.650 0.560 0.650 255,000 0.6134 0.00%
2018-09-18 0 0.650 0.610 0.650 0.630 0.650 130,000 82,940 0.6380 0.650 0.610 0.650 0.630 0.650 130,000 0.6380 3.17%
2018-09-17 0 0.630 0.610 0.640 0.610 0.630 118,000 72,940 0.6181 0.630 0.610 0.640 0.610 0.630 118,000 0.6181 -1.56%
2018-09-14 0 0.640 0.620 0.650 0.620 0.650 127,000 80,530 0.6341 0.640 0.620 0.650 0.620 0.650 127,000 0.6341 -3.03%
2018-09-13 0 0.660 0.640 0.660 0.630 0.660 38,000 25,050 0.6592 0.660 0.640 0.660 0.630 0.660 38,000 0.6592 0.00%
2018-09-12 0 0.660 0.610 0.660 0.620 0.680 288,000 185,180 0.6430 0.660 0.610 0.660 0.620 0.680 288,000 0.6430 0.00%
2018-09-11 0 0.660 0.640 0.660 0.620 0.660 62,000 39,800 0.6419 0.660 0.640 0.660 0.620 0.660 62,000 0.6419 0.00%
2018-09-10 0 0.660 0.630 0.660 0.630 0.660 92,000 58,920 0.6404 0.660 0.630 0.660 0.630 0.660 92,000 0.6404 -1.49%
2018-09-07 0 0.670 0.640 0.670 0.630 0.670 112,000 72,260 0.6452 0.670 0.640 0.670 0.630 0.670 112,000 0.6452 0.00%
2018-09-06 0 0.670 0.640 0.670 0.660 0.670 25,000 16,510 0.6604 0.670 0.640 0.670 0.660 0.670 25,000 0.6604 0.00%
2018-09-05 0 0.670 0.640 0.670 0.640 0.670 201,000 132,390 0.6587 0.670 0.640 0.670 0.640 0.670 201,000 0.6587 -1.47%
2018-09-04 0 0.680 0.640 0.680 0.660 0.680 149,000 99,290 0.6664 0.680 0.640 0.680 0.660 0.680 149,000 0.6664 1.49%
2018-09-03 0 0.670 0.630 0.670 0.620 0.670 125,000 80,050 0.6404 0.670 0.630 0.670 0.620 0.670 125,000 0.6404 -1.47%
2018-08-31 0 0.680 0.640 0.680 0.650 0.680 236,850 157,095 0.6633 0.680 0.640 0.680 0.650 0.680 236,850 0.6633 0.00%
2018-08-30 0 0.680 0.640 0.680 0.650 0.680 33,000 21,760 0.6594 0.680 0.640 0.680 0.650 0.680 33,000 0.6594 0.00%
2018-08-29 0 0.680 0.650 0.680 0.640 0.680 43,000 27,920 0.6493 0.680 0.650 0.680 0.640 0.680 43,000 0.6493 0.00%
2018-08-28 0 0.680 0.650 0.680 0.650 0.680 277,000 183,320 0.6618 0.680 0.650 0.680 0.650 0.680 277,000 0.6618 3.03%
2018-08-27 0 0.660 0.630 0.660 0.640 0.690 498,000 321,270 0.6451 0.660 0.630 0.660 0.640 0.690 498,000 0.6451 -1.49%
2018-08-24 0 0.670 0.650 0.670 0.660 0.680 25,000 16,520 0.6608 0.670 0.650 0.670 0.660 0.680 25,000 0.6608 -1.47%
2018-08-23 0 0.680 0.650 0.680 0.680 0.680 11,000 7,480 0.6800 0.680 0.650 0.680 0.680 0.680 11,000 0.6800 0.00%
2018-08-22 0 0.680 0.650 0.680 0.660 0.690 128,000 85,500 0.6680 0.680 0.650 0.680 0.660 0.690 128,000 0.6680 3.03%
2018-08-21 0 0.660 0.640 0.660 0.640 0.690 29,000 19,120 0.6593 0.660 0.640 0.660 0.640 0.690 29,000 0.6593 -1.49%
2018-08-20 0 0.670 0.640 0.670 0.630 0.700 203,000 133,210 0.6562 0.670 0.640 0.670 0.630 0.700 203,000 0.6562 4.69%
2018-08-17 0 0.640 0.620 0.640 0.560 0.690 845,000 529,470 0.6266 0.640 0.620 0.640 0.560 0.690 845,000 0.6266 16.36%
2018-08-16 0 0.550 0.530 0.560 0.550 0.640 1,600,000 939,250 0.5870 0.550 0.530 0.560 0.550 0.640 1,600,000 0.5870 -15.38%
2018-08-15 0 0.650 0.620 0.650 0.590 0.660 1,420,550 871,239 0.6133 0.650 0.620 0.650 0.590 0.660 1,420,550 0.6133 -1.52%
2018-08-14 0 0.660 0.630 0.660 0.640 0.730 58,000 37,710 0.6502 0.660 0.630 0.660 0.640 0.730 58,000 0.6502 -1.49%
2018-08-13 0 0.670 0.640 0.670 0.640 0.700 63,000 41,810 0.6637 0.670 0.640 0.670 0.640 0.700 63,000 0.6637 0.00%
2018-08-10 0 0.670 0.660 0.670 0.670 0.700 60,000 40,640 0.6773 0.670 0.660 0.670 0.670 0.700 60,000 0.6773 -1.47%
2018-08-09 0 0.680 0.650 0.680 0.630 0.700 1,209,000 791,460 0.6546 0.680 0.650 0.680 0.630 0.700 1,209,000 0.6546 0.00%
2018-08-08 0 0.680 0.650 0.680 0.640 0.700 134,000 87,900 0.6560 0.680 0.650 0.680 0.640 0.700 134,000 0.6560 1.49%
2018-08-07 0 0.670 0.650 0.690 0.670 0.690 21,000 14,090 0.6710 0.670 0.650 0.690 0.670 0.690 21,000 0.6710 -2.90%
2018-08-06 0 0.690 0.630 0.690 0.630 0.710 202,000 136,170 0.6741 0.690 0.630 0.690 0.630 0.710 202,000 0.6741 -2.82%
2018-08-03 0 0.710 0.700 0.720 0.670 0.730 152,000 103,900 0.6836 0.710 0.700 0.720 0.670 0.730 152,000 0.6836 1.43%
2018-08-02 0 0.700 0.700 0.730 0.680 0.730 135,000 93,380 0.6917 0.700 0.700 0.730 0.680 0.730 135,000 0.6917 1.45%
2018-08-01 0 0.690 0.690 0.730 0.690 0.690 124,000 85,560 0.6900 0.690 0.690 0.730 0.690 0.690 124,000 0.6900 0.00%
2018-07-31 0 0.690 0.690 0.720 0.690 0.700 53,000 36,670 0.6919 0.690 0.690 0.720 0.690 0.700 53,000 0.6919 0.00%
2018-07-30 0 0.690 0.690 0.740 0.680 0.750 337,000 237,220 0.7039 0.690 0.690 0.740 0.680 0.750 337,000 0.7039 0.00%
2018-07-27 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.690 0.690 0.700 0.690 0.690 20,000 0.6900 1.47%
2018-07-26 0 0.680 0.680 0.720 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.720 0.680 0.680 10,000 0.6800 -2.86%
2018-07-25 0 0.700 0.690 0.700 0.690 0.720 779,000 555,890 0.7136 0.700 0.690 0.700 0.690 0.720 779,000 0.7136 1.45%
2018-07-24 0 0.690 0.640 0.690 0.670 0.690 146,000 99,980 0.6848 0.690 0.640 0.690 0.670 0.690 146,000 0.6848 9.52%
2018-07-23 0 0.630 0.630 0.650 0.620 0.660 32,400 20,260 0.6253 0.630 0.630 0.650 0.620 0.660 32,400 0.6253 -4.55%
2018-07-20 0 0.660 0.640 0.660 0.610 0.660 816,000 502,730 0.6161 0.660 0.640 0.660 0.610 0.660 816,000 0.6161 0.00%
2018-07-19 0 0.660 0.640 0.660 0.650 0.660 29,000 18,880 0.6510 0.660 0.640 0.660 0.650 0.660 29,000 0.6510 0.00%
2018-07-18 0 0.660 0.640 0.660 0.650 0.680 71,000 46,850 0.6599 0.660 0.640 0.660 0.650 0.680 71,000 0.6599 -2.94%
2018-07-17 0 0.680 0.660 0.680 0.660 0.680 176,000 116,970 0.6646 0.680 0.660 0.680 0.660 0.680 176,000 0.6646 0.00%
2018-07-16 0 0.680 0.660 0.680 0.660 0.690 7,000 4,690 0.6700 0.680 0.660 0.680 0.660 0.690 7,000 0.6700 -1.45%
2018-07-13 0 0.690 0.670 0.690 0.670 0.700 56,000 38,210 0.6823 0.690 0.670 0.690 0.670 0.700 56,000 0.6823 2.99%
2018-07-12 0 0.670 0.670 0.680 0.640 0.680 472,000 311,150 0.6592 0.670 0.670 0.680 0.640 0.680 472,000 0.6592 -1.47%
2018-07-11 0 0.680 0.670 0.680 0.670 0.700 176,000 120,100 0.6824 0.680 0.670 0.680 0.670 0.700 176,000 0.6824 -2.86%
2018-07-10 0 0.700 0.680 0.700 0.660 0.770 732,000 506,190 0.6915 0.700 0.680 0.700 0.660 0.770 732,000 0.6915 -5.41%
2018-07-09 0 0.740 0.710 0.740 0.690 0.760 183,000 129,810 0.7093 0.740 0.710 0.740 0.690 0.760 183,000 0.7093 2.78%
2018-07-06 0 0.720 0.700 0.720 0.700 0.730 271,000 190,150 0.7017 0.720 0.700 0.720 0.700 0.730 271,000 0.7017 0.00%
2018-07-05 0 0.720 0.700 0.730 0.700 0.730 53,000 37,390 0.7055 0.720 0.700 0.730 0.700 0.730 53,000 0.7055 0.00%
2018-07-04 0 0.720 0.690 0.720 0.660 0.770 1,348,000 923,920 0.6854 0.720 0.690 0.720 0.660 0.770 1,348,000 0.6854 2.86%
2018-07-03 0 0.700 0.690 0.710 0.680 0.740 572,000 404,350 0.7069 0.700 0.690 0.710 0.680 0.740 572,000 0.7069 -5.41%
2018-06-29 0 0.740 0.720 0.740 0.710 0.800 2,413,000 1,841,310 0.7631 0.740 0.720 0.740 0.710 0.800 2,413,000 0.7631 0.00%
2018-06-28 0 0.740 0.720 0.740 0.710 0.770 223,000 161,840 0.7257 0.740 0.720 0.740 0.710 0.770 223,000 0.7257 -1.33%
2018-06-27 0 0.750 0.730 0.750 0.730 0.770 339,000 255,710 0.7543 0.750 0.730 0.750 0.730 0.770 339,000 0.7543 -3.85%
2018-06-26 0 0.780 0.750 0.780 0.750 0.780 67,000 51,210 0.7643 0.780 0.750 0.780 0.750 0.780 67,000 0.7643 0.00%
2018-06-25 0 0.780 0.740 0.780 0.710 0.800 142,000 105,820 0.7452 0.780 0.740 0.780 0.710 0.800 142,000 0.7452 0.00%
2018-06-22 0 0.780 0.770 0.780 0.730 0.780 309,000 230,070 0.7446 0.780 0.770 0.780 0.730 0.780 309,000 0.7446 1.30%
2018-06-21 0 0.770 0.750 0.770 0.750 0.800 50,000 38,150 0.7630 0.770 0.750 0.770 0.750 0.800 50,000 0.7630 -1.28%
2018-06-20 0 0.780 0.750 0.780 0.730 0.790 112,000 84,550 0.7549 0.780 0.750 0.780 0.730 0.790 112,000 0.7549 2.63%
2018-06-19 0 0.760 0.730 0.760 0.700 0.770 290,000 210,190 0.7248 0.760 0.730 0.760 0.700 0.770 290,000 0.7248 -3.80%
2018-06-15 0 0.790 0.770 0.790 0.760 0.800 177,000 135,750 0.7669 0.790 0.770 0.790 0.760 0.800 177,000 0.7669 2.60%
2018-06-14 0 0.770 0.760 0.770 0.760 0.780 122,000 94,640 0.7757 0.770 0.760 0.770 0.760 0.780 122,000 0.7757 -1.28%
2018-06-13 0 0.780 0.760 0.780 0.760 0.830 192,000 149,420 0.7782 0.780 0.760 0.780 0.760 0.830 192,000 0.7782 0.00%
2018-06-12 0 0.780 0.750 0.780 0.720 0.780 87,008 66,265 0.7616 0.780 0.750 0.780 0.720 0.780 87,008 0.7616 1.30%
2018-06-11 0 0.770 0.750 0.770 0.680 0.790 756,000 549,120 0.7263 0.770 0.750 0.770 0.680 0.790 756,000 0.7263 -2.53%
2018-06-08 0 0.790 0.760 0.790 0.740 0.810 562,000 434,400 0.7730 0.790 0.760 0.790 0.740 0.810 562,000 0.7730 5.33%
2018-06-07 0 0.750 0.710 0.750 0.720 0.750 43,000 31,870 0.7412 0.750 0.710 0.750 0.720 0.750 43,000 0.7412 0.00%
2018-06-06 0 0.750 0.720 0.750 0.730 0.750 79,000 57,760 0.7311 0.750 0.720 0.750 0.730 0.750 79,000 0.7311 2.74%
2018-06-05 0 0.730 0.710 0.730 0.690 0.730 111,000 77,550 0.6986 0.730 0.710 0.730 0.690 0.730 111,000 0.6986 4.29%
2018-06-04 0 0.700 0.700 0.710 0.700 0.720 240,000 169,460 0.7061 0.700 0.700 0.710 0.700 0.720 240,000 0.7061 -2.78%
2018-06-01 0 0.720 0.720 0.760 0.700 0.720 141,000 99,670 0.7069 0.720 0.720 0.760 0.700 0.720 141,000 0.7069 0.00%
2018-05-31 0 0.720 0.700 0.720 0.700 0.730 278,000 196,310 0.7062 0.720 0.700 0.720 0.700 0.730 278,000 0.7062 -1.37%
2018-05-30 0 0.730 0.730 0.740 0.720 0.730 90,000 64,910 0.7212 0.730 0.730 0.740 0.720 0.730 90,000 0.7212 1.39%
2018-05-29 0 0.720 0.720 0.740 0.720 0.730 284,000 205,590 0.7239 0.720 0.720 0.740 0.720 0.730 284,000 0.7239 -2.70%
2018-05-28 0 0.740 0.730 0.740 0.720 0.780 370,000 271,480 0.7337 0.740 0.730 0.740 0.720 0.780 370,000 0.7337 2.78%
2018-05-25 0 0.720 0.720 0.730 0.720 0.780 739,000 550,690 0.7452 0.720 0.720 0.730 0.720 0.780 739,000 0.7452 2.86%
2018-05-24 0 0.700 0.700 0.720 0.700 0.720 396,000 278,710 0.7038 0.700 0.700 0.720 0.700 0.720 396,000 0.7038 -2.78%
2018-05-23 0 0.720 0.710 0.720 0.710 0.720 106,000 75,360 0.7109 0.720 0.710 0.720 0.710 0.720 106,000 0.7109 1.41%
2018-05-21 0 0.710 0.710 0.740 0.700 0.740 656,000 467,070 0.7120 0.710 0.710 0.740 0.700 0.740 656,000 0.7120 -4.05%
2018-05-18 0 0.740 0.710 0.740 0.710 0.740 755,000 545,470 0.7225 0.740 0.710 0.740 0.710 0.740 755,000 0.7225 4.23%
2018-05-17 0 0.710 0.710 0.720 0.670 0.710 1,301,000 907,740 0.6977 0.710 0.710 0.720 0.670 0.710 1,301,000 0.6977 -1.39%
2018-05-16 0 0.720 0.720 0.730 0.720 0.730 821,000 592,780 0.7220 0.720 0.720 0.730 0.720 0.730 821,000 0.7220 -2.70%
2018-05-15 0 0.740 0.720 0.740 0.720 0.750 573,000 416,090 0.7262 0.740 0.720 0.740 0.720 0.750 573,000 0.7262 2.78%
2018-05-14 0 0.720 0.720 0.730 0.720 0.740 592,000 432,460 0.7305 0.720 0.720 0.730 0.720 0.740 592,000 0.7305 -2.70%
2018-05-11 0 0.740 0.730 0.740 0.730 0.740 673,000 497,620 0.7394 0.740 0.730 0.740 0.730 0.740 673,000 0.7394 0.00%
2018-05-10 0 0.740 0.740 0.750 0.730 0.760 1,265,000 930,730 0.7358 0.740 0.740 0.750 0.730 0.760 1,265,000 0.7358 1.37%
2018-05-09 0 0.730 0.720 0.740 0.720 0.740 296,000 216,920 0.7328 0.730 0.720 0.740 0.720 0.740 296,000 0.7328 -1.35%
2018-05-08 0 0.740 0.730 0.750 0.730 0.760 352,000 261,850 0.7439 0.740 0.730 0.750 0.730 0.760 352,000 0.7439 -1.33%
2018-05-07 0 0.750 0.750 0.760 0.740 0.780 954,000 720,210 0.7549 0.750 0.750 0.760 0.740 0.780 954,000 0.7549 -2.60%
2018-05-04 0 0.770 0.760 0.770 0.720 0.770 1,741,000 1,292,560 0.7424 0.770 0.760 0.770 0.720 0.770 1,741,000 0.7424 0.00%
2018-05-03 0 0.770 0.760 0.770 0.720 0.820 4,517,000 3,426,150 0.7585 0.770 0.760 0.770 0.720 0.820 4,517,000 0.7585 -3.75%
2018-05-02 0 0.800 0.790 0.800 0.790 0.900 2,463,000 2,034,880 0.8262 0.800 0.790 0.800 0.790 0.900 2,463,000 0.8262 -11.11%
2018-04-30 0 0.900 0.890 0.900 0.890 0.900 35,000 31,420 0.8977 0.900 0.890 0.900 0.890 0.900 35,000 0.8977 0.00%
2018-04-27 0 0.900 0.890 0.900 0.880 0.930 641,000 582,520 0.9088 0.900 0.890 0.900 0.880 0.930 641,000 0.9088 -3.23%
2018-04-26 0 0.930 0.890 0.930 0.880 0.930 465,000 419,280 0.9017 0.930 0.890 0.930 0.880 0.930 465,000 0.9017 3.33%
2018-04-25 0 0.900 0.900 0.910 0.900 0.920 409,000 371,140 0.9074 0.900 0.900 0.910 0.900 0.920 409,000 0.9074 -3.23%
2018-04-24 0 0.930 0.920 0.930 0.890 0.960 1,309,000 1,194,020 0.9122 0.930 0.920 0.930 0.890 0.960 1,309,000 0.9122 -4.12%
2018-04-23 0 0.970 0.920 1.000 0.900 1.000 206,000 196,430 0.9535 0.970 0.920 1.000 0.900 1.000 206,000 0.9535 2.11%
2018-04-20 0 0.950 0.940 0.950 0.930 0.950 203,000 189,200 0.9320 0.950 0.940 0.950 0.930 0.950 203,000 0.9320 0.00%
2018-04-19 0 0.950 0.940 0.950 0.940 1.020 617,000 589,310 0.9551 0.950 0.940 0.950 0.940 1.020 617,000 0.9551 0.00%
2018-04-18 0 0.950 0.930 0.950 0.960 0.960 4,000 3,840 0.9600 0.950 0.930 0.950 0.960 0.960 4,000 0.9600 -1.04%
2018-04-17 0 0.960 0.950 0.960 0.930 0.990 1,543,000 1,458,440 0.9452 0.960 0.950 0.960 0.930 0.990 1,543,000 0.9452 -3.03%
2018-04-16 0 0.990 0.960 0.990 0.950 1.000 626,144 601,785 0.9611 0.990 0.960 0.990 0.950 1.000 626,144 0.9611 -1.00%
2018-04-13 0 1.000 0.990 1.000 1.000 1.000 234,000 234,000 1.0000 1.000 0.990 1.000 1.000 1.000 234,000 1.0000 0.00%
2018-04-12 0 1.000 1.000 1.020 0.970 1.050 462,000 464,680 1.0058 1.000 1.000 1.020 0.970 1.050 462,000 1.0058 0.00%
2018-04-11 0 1.000 1.000 1.010 1.000 1.040 610,000 618,170 1.0134 1.000 1.000 1.010 1.000 1.040 610,000 1.0134 -5.66%
2018-04-10 0 1.060 1.030 1.060 1.020 1.060 232,000 241,750 1.0420 1.060 1.030 1.060 1.020 1.060 232,000 1.0420 3.92%
2018-04-09 0 1.020 1.020 1.060 1.020 1.060 296,000 303,900 1.0267 1.020 1.020 1.060 1.020 1.060 296,000 1.0267 -2.86%
2018-04-06 0 1.050 1.040 1.060 1.030 1.080 296,000 312,080 1.0543 1.050 1.040 1.060 1.030 1.080 296,000 1.0543 -2.78%
2018-04-04 0 1.080 1.060 1.080 1.030 1.100 397,856 421,174 1.0586 1.080 1.060 1.080 1.030 1.100 397,856 1.0586 1.89%
2018-04-03 0 1.060 1.050 1.080 1.040 1.060 188,000 198,180 1.0541 1.060 1.050 1.080 1.040 1.060 188,000 1.0541 -1.85%
2018-03-29 0 1.080 1.080 1.100 1.010 1.100 884,000 946,390 1.0706 1.080 1.080 1.100 1.010 1.100 884,000 1.0706 0.00%
2018-03-28 0 1.080 1.080 1.090 1.070 1.110 690,000 745,350 1.0802 1.080 1.080 1.090 1.070 1.110 690,000 1.0802 -2.70%
2018-03-27 0 1.110 1.110 1.120 1.060 1.140 1,576,000 1,738,580 1.1032 1.110 1.110 1.120 1.060 1.140 1,576,000 1.1032 6.73%
2018-03-26 0 1.040 1.040 1.070 1.030 1.080 741,000 784,870 1.0592 1.040 1.040 1.070 1.030 1.080 741,000 1.0592 0.97%
2018-03-23 0 1.030 1.030 1.040 1.000 1.060 891,000 915,970 1.0280 1.030 1.030 1.040 1.000 1.060 891,000 1.0280 -1.90%
2018-03-22 0 1.050 1.050 1.070 1.050 1.070 507,000 539,050 1.0632 1.050 1.050 1.070 1.050 1.070 507,000 1.0632 0.96%
2018-03-21 0 1.040 1.040 1.060 1.030 1.080 448,000 472,550 1.0548 1.040 1.040 1.060 1.030 1.080 448,000 1.0548 0.97%
2018-03-20 0 1.030 1.030 1.060 1.030 1.120 554,000 577,200 1.0419 1.030 1.030 1.060 1.030 1.120 554,000 1.0419 -3.74%
2018-03-19 0 1.070 1.060 1.070 1.040 1.080 658,000 693,710 1.0543 1.070 1.060 1.070 1.040 1.080 658,000 1.0543 -1.83%
2018-03-16 0 1.090 1.080 1.090 1.070 1.140 853,000 931,780 1.0924 1.090 1.080 1.090 1.070 1.140 853,000 1.0924 1.87%
2018-03-15 0 1.070 1.070 1.090 1.060 1.150 915,000 984,550 1.0760 1.070 1.070 1.090 1.060 1.150 915,000 1.0760 -6.96%
2018-03-14 0 1.150 1.100 1.150 1.090 1.190 1,521,000 1,738,150 1.1428 1.150 1.100 1.150 1.090 1.190 1,521,000 1.1428 -1.71%
2018-03-13 0 1.170 1.150 1.170 0.980 1.300 7,229,000 8,191,970 1.1332 1.170 1.150 1.170 0.980 1.300 7,229,000 1.1332 20.62%
2018-03-12 0 0.970 0.960 0.980 0.960 0.980 509,000 493,440 0.9694 0.970 0.960 0.980 0.960 0.980 509,000 0.9694 4.30%
2018-03-09 0 0.930 0.930 0.940 0.930 0.940 59,000 55,200 0.9356 0.930 0.930 0.940 0.930 0.940 59,000 0.9356 0.00%
2018-03-08 0 0.930 0.930 0.950 0.930 0.940 206,000 193,480 0.9392 0.930 0.930 0.950 0.930 0.940 206,000 0.9392 -1.06%
2018-03-07 0 0.940 0.940 0.950 0.910 0.970 692,000 643,240 0.9295 0.940 0.940 0.950 0.910 0.970 692,000 0.9295 -1.05%
2018-03-06 0 0.950 0.940 0.950 0.950 0.970 271,000 259,600 0.9579 0.950 0.940 0.950 0.950 0.970 271,000 0.9579 0.00%
2018-03-05 0 0.950 0.930 0.970 0.900 0.950 746,000 684,390 0.9174 0.950 0.930 0.970 0.900 0.950 746,000 0.9174 4.40%
2018-03-02 0 0.910 0.910 0.940 0.890 0.910 487,000 438,800 0.9010 0.910 0.910 0.940 0.890 0.910 487,000 0.9010 0.00%
2018-03-01 0 0.910 0.910 0.920 0.900 0.950 725,000 673,550 0.9290 0.910 0.910 0.920 0.900 0.950 725,000 0.9290 -3.19%
2018-02-28 0 0.940 0.920 0.940 0.900 0.950 515,000 469,070 0.9108 0.940 0.920 0.940 0.900 0.950 515,000 0.9108 4.44%
2018-02-27 0 0.900 0.900 0.920 0.890 0.940 1,781,000 1,624,590 0.9122 0.900 0.900 0.920 0.890 0.940 1,781,000 0.9122 -2.17%
2018-02-26 0 0.920 0.920 0.930 0.910 0.950 873,000 804,030 0.9210 0.920 0.920 0.930 0.910 0.950 873,000 0.9210 -3.16%
2018-02-23 0 0.950 0.950 0.960 0.920 0.990 2,406,000 2,308,530 0.9595 0.950 0.950 0.960 0.920 0.990 2,406,000 0.9595 3.26%
2018-02-22 0 0.920 0.920 0.930 0.890 0.990 5,022,000 4,711,890 0.9382 0.920 0.920 0.930 0.890 0.990 5,022,000 0.9382 -9.80%
2018-02-21 0 1.020 1.020 1.040 1.010 1.050 447,000 458,820 1.0264 1.020 1.020 1.040 1.010 1.050 447,000 1.0264 0.00%
2018-02-20 0 1.020 1.000 1.020 1.000 1.030 310,000 316,210 1.0200 1.020 1.000 1.020 1.000 1.030 310,000 1.0200 0.00%
2018-02-15 0 1.020 1.000 1.030 1.000 1.020 341,000 343,090 1.0061 1.020 1.000 1.030 1.000 1.020 341,000 1.0061 2.00%
2018-02-14 0 1.000 1.000 1.010 0.980 1.020 328,000 330,780 1.0085 1.000 1.000 1.010 0.980 1.020 328,000 1.0085 0.00%
2018-02-13 0 1.000 0.990 1.000 0.990 1.070 1,919,000 1,918,260 0.9996 1.000 0.990 1.000 0.990 1.070 1,919,000 0.9996 0.00%
2018-02-12 0 1.000 1.000 1.010 0.990 1.030 810,000 812,390 1.0030 1.000 1.000 1.010 0.990 1.030 810,000 1.0030 -2.91%
2018-02-09 0 1.030 1.020 1.030 1.000 1.080 1,763,000 1,803,330 1.0229 1.030 1.020 1.030 1.000 1.080 1,763,000 1.0229 -7.21%
2018-02-08 0 1.110 1.080 1.110 1.090 1.120 36,000 40,110 1.1142 1.110 1.080 1.110 1.090 1.120 36,000 1.1142 0.91%
2018-02-07 0 1.100 1.080 1.100 1.080 1.180 867,000 962,770 1.1105 1.100 1.080 1.100 1.080 1.180 867,000 1.1105 0.00%
2018-02-06 0 1.100 1.100 1.110 1.060 1.180 2,285,000 2,514,350 1.1004 1.100 1.100 1.110 1.060 1.180 2,285,000 1.1004 -8.33%
2018-02-05 0 1.200 1.200 1.210 1.180 1.250 1,099,000 1,328,840 1.2091 1.200 1.200 1.210 1.180 1.250 1,099,000 1.2091 -5.51%
2018-02-02 0 1.270 1.270 1.290 1.250 1.280 325,000 413,310 1.2717 1.270 1.270 1.290 1.250 1.280 325,000 1.2717 -0.78%
2018-02-01 0 1.280 1.280 1.300 1.280 1.350 700,000 913,370 1.3048 1.280 1.280 1.300 1.280 1.350 700,000 1.3048 -0.78%
2018-01-31 0 1.290 1.280 1.300 1.220 1.340 1,186,000 1,514,710 1.2772 1.290 1.280 1.300 1.220 1.340 1,186,000 1.2772 3.20%
2018-01-30 0 1.250 1.250 1.260 1.210 1.390 1,805,000 2,385,650 1.3217 1.250 1.250 1.260 1.210 1.390 1,805,000 1.3217 -4.58%
2018-01-29 0 1.310 1.300 1.340 1.290 1.450 6,918,000 9,494,700 1.3725 1.310 1.300 1.340 1.290 1.450 6,918,000 1.3725 1.55%
2018-01-26 0 1.290 1.290 1.300 1.020 1.330 35,968,000 41,184,700 1.1450 1.290 1.290 1.300 1.020 1.330 35,968,000 1.1450 20.56%
2018-01-25 0 1.070 1.060 1.070 1.060 1.100 1,945,000 2,083,190 1.0710 1.070 1.060 1.070 1.060 1.100 1,945,000 1.0710 -4.46%
2018-01-24 0 1.120 1.090 1.120 1.080 1.120 758,000 829,180 1.0939 1.120 1.090 1.120 1.080 1.120 758,000 1.0939 0.00%
2018-01-23 0 1.120 1.090 1.120 1.070 1.120 1,054,000 1,153,920 1.0948 1.120 1.090 1.120 1.070 1.120 1,054,000 1.0948 0.90%
2018-01-22 0 1.110 1.090 1.110 1.060 1.150 2,973,000 3,245,650 1.0917 1.110 1.090 1.110 1.060 1.150 2,973,000 1.0917 -2.63%
2018-01-19 0 1.140 1.130 1.150 1.130 1.210 1,332,000 1,552,320 1.1654 1.140 1.130 1.150 1.130 1.210 1,332,000 1.1654 -7.32%
2018-01-18 0 1.230 1.170 1.210 1.170 1.240 404,000 484,590 1.1995 1.230 1.170 1.210 1.170 1.240 404,000 1.1995 0.00%
2018-01-17 0 1.230 1.170 1.230 1.160 1.240 805,000 961,490 1.1944 1.230 1.170 1.230 1.160 1.240 805,000 1.1944 2.50%
2018-01-16 0 1.200 1.190 1.200 1.100 1.220 2,410,000 2,800,790 1.1622 1.200 1.190 1.200 1.100 1.220 2,410,000 1.1622 5.26%
2018-01-15 0 1.140 1.100 1.140 1.090 1.240 3,090,000 3,484,650 1.1277 1.140 1.100 1.140 1.090 1.240 3,090,000 1.1277 -5.79%
2018-01-12 0 1.210 1.210 1.240 1.200 1.280 1,216,000 1,507,870 1.2400 1.210 1.210 1.240 1.200 1.280 1,216,000 1.2400 -2.42%
2018-01-11 0 1.240 1.230 1.250 1.180 1.360 4,363,000 5,399,370 1.2375 1.240 1.230 1.250 1.180 1.360 4,363,000 1.2375 -4.62%
2018-01-10 0 1.300 1.270 1.300 1.240 1.380 1,997,000 2,570,810 1.2873 1.300 1.270 1.300 1.240 1.380 1,997,000 1.2873 -2.99%
2018-01-09 0 1.340 1.340 1.350 1.340 1.480 697,000 955,140 1.3704 1.340 1.340 1.350 1.340 1.480 697,000 1.3704 -2.19%
2018-01-08 0 1.370 1.370 1.400 1.370 1.420 434,000 602,350 1.3879 1.370 1.370 1.400 1.370 1.420 434,000 1.3879 -0.72%
2018-01-05 0 1.380 1.370 1.380 1.350 1.410 884,000 1,212,180 1.3712 1.380 1.370 1.380 1.350 1.410 884,000 1.3712 -0.72%
2018-01-04 0 1.390 1.380 1.390 1.380 1.400 588,000 815,270 1.3865 1.390 1.380 1.390 1.380 1.400 588,000 1.3865 -0.71%
2018-01-03 0 1.400 1.400 1.410 1.400 1.420 487,000 682,980 1.4024 1.400 1.400 1.410 1.400 1.420 487,000 1.4024 0.00%
2018-01-02 0 1.400 1.390 1.400 1.370 1.410 802,000 1,120,510 1.3971 1.400 1.390 1.400 1.370 1.410 802,000 1.3971 0.00%
2017-12-29 0 1.400 1.410 1.420 1.350 1.470 504,000 701,990 1.3928 1.400 1.410 1.420 1.350 1.470 504,000 1.3928 0.00%
2017-12-28 0 1.400 1.390 1.410 1.350 1.480 3,492,000 4,876,880 1.3966 1.400 1.390 1.410 1.350 1.480 3,492,000 1.3966 -6.67%
2017-12-27 0 1.500 1.460 1.510 1.460 1.560 6,431,000 9,570,440 1.4882 1.500 1.460 1.510 1.460 1.560 6,431,000 1.4882 -5.06%
2017-12-22 0 1.580 1.550 1.590 1.540 1.620 970,000 1,517,670 1.5646 1.580 1.550 1.590 1.540 1.620 970,000 1.5646 -3.07%
2017-12-21 0 1.630 1.570 1.640 1.550 1.640 551,000 868,920 1.5770 1.630 1.570 1.640 1.550 1.640 551,000 1.5770 0.00%
2017-12-20 0 1.630 1.620 1.650 1.560 1.650 457,000 737,480 1.6137 1.630 1.620 1.650 1.560 1.650 457,000 1.6137 -1.81%
2017-12-19 0 1.660 1.650 1.660 1.640 1.670 152,000 252,220 1.6593 1.660 1.650 1.660 1.640 1.670 152,000 1.6593 -0.60%
2017-12-18 0 1.670 1.660 1.670 1.650 1.680 116,000 193,910 1.6716 1.670 1.660 1.670 1.650 1.680 116,000 1.6716 -0.60%
2017-12-15 0 1.680 1.660 1.680 1.650 1.690 158,000 261,310 1.6539 1.680 1.660 1.680 1.650 1.690 158,000 1.6539 -0.59%
2017-12-14 0 1.690 1.690 1.700 1.610 1.710 257,450 430,870 1.6736 1.690 1.690 1.700 1.610 1.710 257,450 1.6736 -0.59%
2017-12-13 0 1.700 1.680 1.700 1.680 1.770 461,000 783,200 1.6989 1.700 1.680 1.700 1.680 1.770 461,000 1.6989 1.19%
2017-12-12 0 1.680 1.680 1.720 1.680 1.740 416,000 707,330 1.7003 1.680 1.680 1.720 1.680 1.740 416,000 1.7003 -2.89%
2017-12-11 0 1.730 1.690 1.730 1.690 1.750 341,000 585,030 1.7156 1.730 1.690 1.730 1.690 1.750 341,000 1.7156 -2.26%
2017-12-08 0 1.770 1.750 1.770 1.750 1.780 292,000 514,860 1.7632 1.770 1.750 1.770 1.750 1.780 292,000 1.7632 1.14%
2017-12-07 0 1.750 1.720 1.760 1.710 1.760 409,000 704,510 1.7225 1.750 1.720 1.760 1.710 1.760 409,000 1.7225 -1.69%
2017-12-06 0 1.780 1.700 1.770 1.690 1.830 1,267,000 2,223,470 1.7549 1.780 1.700 1.770 1.690 1.830 1,267,000 1.7549 -1.66%
2017-12-05 0 1.810 1.780 1.810 1.730 1.830 955,000 1,702,520 1.7827 1.810 1.780 1.810 1.730 1.830 955,000 1.7827 4.62%
2017-12-04 0 1.730 1.690 1.730 1.670 1.740 565,000 954,500 1.6894 1.730 1.690 1.730 1.670 1.740 565,000 1.6894 0.58%
2017-12-01 0 1.720 1.690 1.710 1.650 1.740 1,079,000 1,826,160 1.6925 1.720 1.690 1.710 1.650 1.740 1,079,000 1.6925 -1.15%
2017-11-30 0 1.740 1.710 1.740 1.700 1.760 202,000 346,920 1.7174 1.740 1.710 1.740 1.700 1.760 202,000 1.7174 0.58%
2017-11-29 0 1.730 1.730 1.750 1.610 1.750 607,000 1,043,940 1.7198 1.730 1.730 1.750 1.610 1.750 607,000 1.7198 4.85%
2017-11-28 0 1.650 1.650 1.670 1.650 1.710 236,000 397,220 1.6831 1.650 1.650 1.670 1.650 1.710 236,000 1.6831 -4.62%
2017-11-27 0 1.730 1.700 1.730 1.700 1.790 379,000 655,860 1.7305 1.730 1.700 1.730 1.700 1.790 379,000 1.7305 0.00%
2017-11-24 0 1.730 1.710 1.730 1.690 1.760 466,000 797,620 1.7116 1.730 1.710 1.730 1.690 1.760 466,000 1.7116 1.76%
2017-11-23 0 1.700 1.700 1.720 1.650 1.760 905,000 1,549,810 1.7125 1.700 1.700 1.720 1.650 1.760 905,000 1.7125 3.66%
2017-11-22 0 1.640 1.630 1.640 1.540 1.680 910,000 1,461,390 1.6059 1.640 1.630 1.640 1.540 1.680 910,000 1.6059 7.19%
2017-11-21 0 1.530 1.520 1.540 1.500 1.590 599,000 921,510 1.5384 1.530 1.520 1.540 1.500 1.590 599,000 1.5384 4.79%
2017-11-20 0 1.460 1.460 1.470 1.450 1.610 2,737,000 4,191,190 1.5313 1.460 1.460 1.470 1.450 1.610 2,737,000 1.5313 -7.01%
2017-11-17 0 1.570 1.560 1.580 1.550 1.690 1,929,000 3,073,580 1.5934 1.570 1.560 1.580 1.550 1.690 1,929,000 1.5934 -4.27%
2017-11-16 0 1.640 1.630 1.650 1.600 1.680 698,000 1,137,070 1.6290 1.640 1.630 1.650 1.600 1.680 698,000 1.6290 0.61%
2017-11-15 0 1.630 1.610 1.630 1.600 1.690 1,291,000 2,093,590 1.6217 1.630 1.610 1.630 1.600 1.690 1,291,000 1.6217 -4.12%
2017-11-14 0 1.700 1.670 1.700 1.600 1.780 2,069,000 3,405,080 1.6458 1.700 1.670 1.700 1.600 1.780 2,069,000 1.6458 -1.16%
2017-11-13 0 1.720 1.710 1.730 1.710 1.750 141,000 242,830 1.7222 1.720 1.710 1.730 1.710 1.750 141,000 1.7222 -1.15%
2017-11-10 0 1.740 1.740 1.760 1.740 1.780 404,000 709,880 1.7571 1.740 1.740 1.760 1.740 1.780 404,000 1.7571 -2.25%
2017-11-09 0 1.780 1.770 1.780 1.710 1.850 428,000 765,400 1.7883 1.780 1.770 1.780 1.710 1.850 428,000 1.7883 -1.11%
2017-11-08 0 1.800 1.790 1.810 1.710 1.860 738,000 1,340,790 1.8168 1.800 1.790 1.810 1.710 1.860 738,000 1.8168 5.88%
2017-11-07 0 1.700 1.690 1.710 1.620 1.740 502,000 838,820 1.6710 1.700 1.690 1.710 1.620 1.740 502,000 1.6710 3.03%
2017-11-06 0 1.650 1.650 1.660 1.520 1.760 2,307,000 3,776,520 1.6370 1.650 1.650 1.660 1.520 1.760 2,307,000 1.6370 -2.94%
2017-11-03 0 1.700 1.700 1.720 1.690 1.800 1,832,000 3,182,010 1.7369 1.700 1.700 1.720 1.690 1.800 1,832,000 1.7369 -7.61%
2017-11-02 0 1.840 1.830 1.870 1.790 1.870 295,000 534,560 1.8121 1.840 1.830 1.870 1.790 1.870 295,000 1.8121 -0.54%
2017-11-01 0 1.850 1.840 1.850 1.750 1.880 814,000 1,488,340 1.8284 1.850 1.840 1.850 1.750 1.880 814,000 1.8284 -2.63%
2017-10-31 0 1.900 1.890 1.900 1.890 1.970 386,000 735,100 1.9044 1.900 1.890 1.900 1.890 1.970 386,000 1.9044 0.53%
2017-10-30 0 1.890 1.880 1.900 1.880 2.050 3,277,000 6,419,780 1.9590 1.890 1.880 1.900 1.880 2.050 3,277,000 1.9590 -3.57%
2017-10-27 0 1.960 1.960 1.990 1.950 2.050 975,000 1,938,440 1.9881 1.960 1.960 1.990 1.950 2.050 975,000 1.9881 -2.97%
2017-10-26 0 2.020 2.000 2.020 1.980 2.050 1,195,000 2,395,960 2.0050 2.020 2.000 2.020 1.980 2.050 1,195,000 2.0050 -0.98%
2017-10-25 0 2.040 2.020 2.060 2.010 2.100 243,000 497,220 2.0462 2.040 2.020 2.060 2.010 2.100 243,000 2.0462 0.00%
2017-10-24 0 2.040 2.040 2.070 2.010 2.200 873,000 1,814,420 2.0784 2.040 2.040 2.070 2.010 2.200 873,000 2.0784 -1.45%
2017-10-23 0 2.070 2.060 2.070 1.990 2.090 6,473,002 13,290,933 2.0533 2.070 2.060 2.070 1.990 2.090 6,473,002 2.0533 2.99%
2017-10-20 0 2.010 1.990 2.020 1.980 2.050 1,054,975 2,116,281 2.0060 2.010 1.990 2.020 1.980 2.050 1,054,975 2.0060 -0.50%
2017-10-19 0 2.020 2.000 2.020 1.940 2.170 4,792,000 9,676,160 2.0192 2.020 2.000 2.020 1.940 2.170 4,792,000 2.0192 -6.05%
2017-10-18 0 2.150 2.140 2.150 2.110 2.180 903,000 1,929,060 2.1363 2.150 2.140 2.150 2.110 2.180 903,000 2.1363 0.47%
2017-10-17 0 2.140 2.140 2.150 2.130 2.260 2,389,000 5,148,400 2.1550 2.140 2.140 2.150 2.130 2.260 2,389,000 2.1550 -5.31%
2017-10-16 0 2.260 2.230 2.260 2.230 2.260 546,000 1,225,850 2.2451 2.260 2.230 2.260 2.230 2.260 546,000 2.2451 -1.74%
2017-10-13 0 2.300 2.290 2.300 2.210 2.350 3,245,000 7,419,560 2.2865 2.300 2.290 2.300 2.210 2.350 3,245,000 2.2865 4.55%
2017-10-12 0 2.200 2.190 2.220 2.200 2.290 1,415,000 3,163,290 2.2355 2.200 2.190 2.220 2.200 2.290 1,415,000 2.2355 0.92%
2017-10-11 0 2.180 2.170 2.180 2.130 2.200 957,000 2,060,510 2.1531 2.180 2.170 2.180 2.130 2.200 957,000 2.1531 -0.91%
2017-10-10 0 2.200 2.180 2.200 2.160 2.200 1,384,000 3,016,480 2.1795 2.200 2.180 2.200 2.160 2.200 1,384,000 2.1795 1.38%
2017-10-09 0 2.170 2.160 2.180 2.140 2.190 1,121,000 2,428,550 2.1664 2.170 2.160 2.180 2.140 2.190 1,121,000 2.1664 0.46%
2017-10-06 0 2.160 2.150 2.160 2.130 2.220 999,000 2,148,510 2.1507 2.160 2.150 2.160 2.130 2.220 999,000 2.1507 -1.37%
2017-10-04 0 2.190 2.190 2.220 2.190 2.280 371,000 828,280 2.2326 2.190 2.190 2.220 2.190 2.280 371,000 2.2326 -1.79%
2017-10-03 0 2.230 2.210 2.240 2.140 2.230 618,000 1,348,410 2.1819 2.230 2.210 2.240 2.140 2.230 618,000 2.1819 1.83%
2017-09-29 0 2.190 2.180 2.200 2.160 2.300 1,377,000 3,023,830 2.1960 2.190 2.180 2.200 2.160 2.300 1,377,000 2.1960 -0.90%
2017-09-28 0 2.210 2.200 2.210 2.200 2.290 553,400 1,233,008 2.2281 2.210 2.200 2.210 2.200 2.290 553,400 2.2281 -2.21%
2017-09-27 0 2.260 2.230 2.270 2.140 2.370 3,141,000 7,166,780 2.2817 2.260 2.230 2.270 2.140 2.370 3,141,000 2.2817 4.15%
2017-09-26 0 2.170 2.170 2.180 2.100 2.200 1,068,000 2,286,340 2.1408 2.170 2.170 2.180 2.100 2.200 1,068,000 2.1408 -0.46%
2017-09-25 0 2.180 2.170 2.200 2.080 2.300 3,605,000 7,835,910 2.1736 2.180 2.170 2.200 2.080 2.300 3,605,000 2.1736 -4.39%
2017-09-22 0 2.280 2.250 2.290 2.250 2.390 2,863,000 6,569,840 2.2947 2.280 2.250 2.290 2.250 2.390 2,863,000 2.2947 -5.79%
2017-09-21 0 2.420 2.400 2.430 2.380 2.550 3,647,800 8,914,264 2.4437 2.420 2.400 2.430 2.380 2.550 3,647,800 2.4437 -4.72%
2017-09-20 0 2.540 2.500 2.540 2.490 2.560 1,711,000 4,322,140 2.5261 2.540 2.500 2.540 2.490 2.560 1,711,000 2.5261 0.79%
2017-09-19 0 2.520 2.510 2.540 2.490 2.570 1,658,000 4,204,070 2.5356 2.520 2.510 2.540 2.490 2.570 1,658,000 2.5356 0.80%
2017-09-18 0 2.500 2.490 2.520 2.360 2.520 1,851,000 4,615,840 2.4937 2.500 2.490 2.520 2.360 2.520 1,851,000 2.4937 2.46%
2017-09-15 0 2.440 2.440 2.450 2.310 2.650 4,167,000 10,401,520 2.4962 2.440 2.440 2.450 2.310 2.650 4,167,000 2.4962 -5.79%
2017-09-14 0 2.590 2.580 2.590 2.500 2.640 6,298,600 16,276,010 2.5841 2.590 2.580 2.590 2.500 2.640 6,298,600 2.5841 4.86%
2017-09-13 0 2.470 2.470 2.480 2.340 2.560 8,817,000 21,812,040 2.4739 2.470 2.470 2.480 2.340 2.560 8,817,000 2.4739 6.47%
2017-09-12 0 2.320 2.320 2.330 2.070 2.360 5,826,000 13,323,560 2.2869 2.320 2.320 2.330 2.070 2.360 5,826,000 2.2869 6.91%
2017-09-11 0 2.170 2.110 2.170 2.070 2.200 1,737,000 3,679,300 2.1182 2.170 2.110 2.170 2.070 2.200 1,737,000 2.1182 -0.46%
2017-09-08 0 2.180 2.180 2.230 2.130 2.340 3,331,000 7,407,690 2.2239 2.180 2.180 2.230 2.130 2.340 3,331,000 2.2239 -2.68%
2017-09-07 0 2.240 2.210 2.240 2.020 2.350 6,021,000 13,262,290 2.2027 2.240 2.210 2.240 2.020 2.350 6,021,000 2.2027 3.70%
2017-09-06 0 2.160 2.160 2.170 2.120 2.220 2,777,000 6,052,290 2.1794 2.160 2.160 2.170 2.120 2.220 2,777,000 2.1794 -3.57%
2017-09-05 0 2.240 2.220 2.230 2.040 2.240 6,175,000 13,409,140 2.1715 2.240 2.220 2.230 2.040 2.240 6,175,000 2.1715 9.80%
2017-09-04 0 2.040 2.030 2.040 1.800 2.140 10,064,000 20,376,800 2.0247 2.040 2.030 2.040 1.800 2.140 10,064,000 2.0247 17.24%
2017-09-01 0 1.740 1.730 1.740 1.720 1.890 4,078,990 7,317,662 1.7940 1.740 1.730 1.740 1.720 1.890 4,078,990 1.7940 -9.84%
2017-08-31 0 1.930 1.910 1.930 1.750 1.970 4,823,400 9,046,522 1.8755 1.930 1.910 1.930 1.750 1.970 4,823,400 1.8755 -0.52%
2017-08-30 0 1.940 1.930 1.940 1.590 1.950 6,140,000 11,284,510 1.8379 1.940 1.930 1.940 1.590 1.950 6,140,000 1.8379 22.01%
2017-08-29 0 1.590 1.590 1.600 1.500 1.600 1,067,000 1,667,380 1.5627 1.590 1.590 1.600 1.500 1.600 1,067,000 1.5627 3.25%
2017-08-28 0 1.540 1.530 1.550 1.480 1.590 1,423,000 2,171,350 1.5259 1.540 1.530 1.550 1.480 1.590 1,423,000 1.5259 4.76%
2017-08-25 0 1.470 1.460 1.470 1.250 1.520 3,712,000 5,371,540 1.4471 1.470 1.460 1.470 1.250 1.520 3,712,000 1.4471 16.67%
2017-08-24 0 1.260 1.250 1.290 1.250 1.310 679,000 867,180 1.2771 1.260 1.250 1.290 1.250 1.310 679,000 1.2771 -2.33%
2017-08-22 0 1.290 1.270 1.280 1.260 1.320 792,000 1,017,090 1.2842 1.290 1.270 1.280 1.260 1.320 792,000 1.2842 -3.01%
2017-08-21 0 1.330 1.320 1.330 1.320 1.390 410,000 550,890 1.3436 1.330 1.320 1.330 1.320 1.390 410,000 1.3436 -4.32%
2017-08-18 0 1.390 1.360 1.390 1.360 1.390 180,000 248,250 1.3792 1.390 1.360 1.390 1.360 1.390 180,000 1.3792 0.00%
2017-08-17 0 1.390 1.350 1.390 1.350 1.390 215,000 292,980 1.3627 1.390 1.350 1.390 1.350 1.390 215,000 1.3627 0.00%
2017-08-16 0 1.390 1.360 1.390 1.320 1.390 543,000 733,260 1.3504 1.390 1.360 1.390 1.320 1.390 543,000 1.3504 2.21%
2017-08-15 0 1.360 1.290 1.360 1.300 1.360 1,138,000 1,504,700 1.3222 1.360 1.290 1.360 1.300 1.360 1,138,000 1.3222 -0.73%
2017-08-14 0 1.370 1.360 1.370 1.290 1.400 1,540,000 2,051,070 1.3319 1.370 1.360 1.370 1.290 1.400 1,540,000 1.3319 -0.72%
2017-08-11 0 1.380 1.340 1.380 1.330 1.410 252,000 342,230 1.3581 1.380 1.340 1.380 1.330 1.410 252,000 1.3581 1.47%
2017-08-10 0 1.360 1.360 1.410 1.320 1.420 466,000 640,550 1.3746 1.360 1.360 1.410 1.320 1.420 466,000 1.3746 -1.45%
2017-08-09 0 1.380 1.350 1.400 1.330 1.400 793,000 1,080,780 1.3629 1.380 1.350 1.400 1.330 1.400 793,000 1.3629 0.00%
2017-08-08 0 1.380 1.400 1.410 1.300 1.400 2,315,000 3,082,260 1.3314 1.380 1.400 1.410 1.300 1.400 2,315,000 1.3314 0.00%
2017-08-07 0 1.380 1.380 1.390 1.350 1.450 1,800,000 2,503,060 1.3906 1.380 1.380 1.390 1.350 1.450 1,800,000 1.3906 -4.83%
2017-08-04 0 1.450 1.440 1.470 1.420 1.500 363,000 530,510 1.4615 1.450 1.440 1.470 1.420 1.500 363,000 1.4615 2.11%
2017-08-03 0 1.420 1.420 1.450 1.420 1.470 437,000 631,010 1.4440 1.420 1.420 1.450 1.420 1.470 437,000 1.4440 -2.07%
2017-08-02 0 1.450 1.450 1.480 1.430 1.520 594,000 867,660 1.4607 1.450 1.450 1.480 1.430 1.520 594,000 1.4607 -4.61%
2017-08-01 0 1.520 1.490 1.520 1.480 1.550 310,000 467,390 1.5077 1.520 1.490 1.520 1.480 1.550 310,000 1.5077 -1.94%
2017-07-31 0 1.550 1.510 1.590 1.440 1.610 911,000 1,396,370 1.5328 1.550 1.510 1.590 1.440 1.610 911,000 1.5328 6.90%
2017-07-28 0 1.450 1.450 1.480 1.430 1.520 1,030,000 1,518,630 1.4744 1.450 1.450 1.480 1.430 1.520 1,030,000 1.4744 -2.68%
2017-07-27 0 1.490 1.490 1.520 1.480 1.530 410,000 618,610 1.5088 1.490 1.490 1.520 1.480 1.530 410,000 1.5088 -1.97%
2017-07-26 0 1.520 1.490 1.540 1.440 1.530 576,000 872,810 1.5153 1.520 1.490 1.540 1.440 1.530 576,000 1.5153 2.70%
2017-07-25 0 1.480 1.450 1.480 1.410 1.480 1,425,000 2,076,780 1.4574 1.480 1.450 1.480 1.410 1.480 1,425,000 1.4574 -0.67%
2017-07-24 0 1.490 1.480 1.500 1.460 1.620 1,560,000 2,378,700 1.5248 1.490 1.480 1.500 1.460 1.620 1,560,000 1.5248 -5.70%
2017-07-21 0 1.580 1.580 1.600 1.530 1.610 767,000 1,207,340 1.5741 1.580 1.580 1.600 1.530 1.610 767,000 1.5741 -1.25%
2017-07-20 0 1.600 1.590 1.610 1.490 1.630 1,484,000 2,326,480 1.5677 1.600 1.590 1.610 1.490 1.630 1,484,000 1.5677 6.67%
2017-07-19 0 1.500 1.500 1.530 1.390 1.550 2,825,000 4,178,600 1.4792 1.500 1.500 1.530 1.390 1.550 2,825,000 1.4792 2.04%
2017-07-18 0 1.470 1.440 1.460 1.230 1.600 11,328,000 15,712,960 1.3871 1.470 1.440 1.460 1.230 1.600 11,328,000 1.3871 -10.37%
2017-07-17 0 1.640 1.640 1.650 1.620 1.690 385,000 629,920 1.6362 1.640 1.640 1.650 1.620 1.690 385,000 1.6362 -1.80%
2017-07-14 0 1.670 1.650 1.670 1.650 1.670 29,000 48,050 1.6569 1.670 1.650 1.670 1.650 1.670 29,000 1.6569 1.21%
2017-07-13 0 1.650 1.650 1.660 1.650 1.680 365,000 604,250 1.6555 1.650 1.650 1.660 1.650 1.680 365,000 1.6555 -0.60%
2017-07-12 0 1.660 1.660 1.680 1.650 1.690 540,000 898,740 1.6643 1.660 1.660 1.680 1.650 1.690 540,000 1.6643 -2.35%
2017-07-11 0 1.700 1.680 1.700 1.680 1.700 951,000 1,608,470 1.6913 1.700 1.680 1.700 1.680 1.700 951,000 1.6913 0.00%
2017-07-10 0 1.700 1.700 1.710 1.610 1.720 1,251,000 2,104,890 1.6826 1.700 1.700 1.710 1.610 1.720 1,251,000 1.6826 1.19%
2017-07-07 0 1.680 1.620 1.680 1.610 1.690 648,000 1,066,290 1.6455 1.680 1.620 1.680 1.610 1.690 648,000 1.6455 0.60%
2017-07-06 0 1.670 1.650 1.670 1.650 1.720 308,000 512,640 1.6644 1.670 1.650 1.670 1.650 1.720 308,000 1.6644 -1.18%
2017-07-05 0 1.690 1.680 1.720 1.670 1.720 408,000 690,410 1.6922 1.690 1.680 1.720 1.670 1.720 408,000 1.6922 -1.74%
2017-07-04 0 1.720 1.670 1.720 1.640 1.740 757,000 1,281,080 1.6923 1.720 1.670 1.720 1.640 1.740 757,000 1.6923 -1.15%
2017-07-03 0 1.740 1.720 1.740 1.710 1.750 468,000 809,930 1.7306 1.740 1.720 1.740 1.710 1.750 468,000 1.7306 1.75%
2017-06-30 0 1.710 1.660 1.720 1.600 1.730 1,622,000 2,703,820 1.6670 1.710 1.660 1.720 1.600 1.730 1,622,000 1.6670 4.91%
2017-06-29 0 1.630 1.610 1.640 1.540 1.670 3,968,000 6,393,505 1.6113 1.630 1.610 1.640 1.540 1.670 3,968,000 1.6113 -2.98%
2017-06-28 0 1.680 1.650 1.670 1.550 1.680 988,000 1,611,440 1.6310 1.680 1.650 1.670 1.550 1.680 988,000 1.6310 0.00%
2017-06-27 0 1.680 1.660 1.680 1.530 1.690 2,327,000 3,797,580 1.6320 1.680 1.660 1.680 1.530 1.690 2,327,000 1.6320 -0.59%
2017-06-26 0 1.690 1.680 1.690 1.650 1.700 286,000 481,980 1.6852 1.690 1.680 1.690 1.650 1.700 286,000 1.6852 0.00%
2017-06-23 0 1.690 1.680 1.690 1.600 1.690 1,134,000 1,844,440 1.6265 1.690 1.680 1.690 1.600 1.690 1,134,000 1.6265 2.42%
2017-06-22 0 1.650 1.650 1.670 1.500 1.780 3,682,000 5,736,290 1.5579 1.650 1.650 1.670 1.500 1.780 3,682,000 1.5579 1.85%
2017-06-21 0 1.620 1.550 1.630 1.550 1.690 1,914,000 3,022,480 1.5791 1.620 1.550 1.630 1.550 1.690 1,914,000 1.5791 -2.41%
2017-06-20 0 1.660 1.660 1.670 1.660 1.720 585,000 984,340 1.6826 1.660 1.660 1.670 1.660 1.720 585,000 1.6826 -2.35%
2017-06-19 0 1.700 1.650 1.720 1.620 1.740 2,259,000 3,795,800 1.6803 1.700 1.650 1.720 1.620 1.740 2,259,000 1.6803 -2.30%
2017-06-16 0 1.740 1.710 1.750 1.700 1.770 653,000 1,136,570 1.7405 1.740 1.710 1.750 1.700 1.770 653,000 1.7405 -0.57%
2017-06-15 0 1.750 1.740 1.760 1.740 1.770 127,000 222,120 1.7490 1.750 1.740 1.760 1.740 1.770 127,000 1.7490 -1.13%
2017-06-14 0 1.770 1.740 1.770 1.740 1.790 325,000 571,110 1.7573 1.770 1.740 1.770 1.740 1.790 325,000 1.7573 -0.56%
2017-06-13 0 1.780 1.760 1.780 1.720 1.780 356,000 623,360 1.7510 1.780 1.760 1.780 1.720 1.780 356,000 1.7510 1.14%
2017-06-12 0 1.760 1.730 1.760 1.730 1.800 716,000 1,258,230 1.7573 1.760 1.730 1.760 1.730 1.800 716,000 1.7573 -0.56%
2017-06-09 0 1.770 1.720 1.770 1.720 1.800 1,281,000 2,244,080 1.7518 1.770 1.720 1.770 1.720 1.800 1,281,000 1.7518 -1.12%
2017-06-08 0 1.790 1.780 1.790 1.730 1.800 1,377,000 2,444,670 1.7754 1.790 1.780 1.790 1.730 1.800 1,377,000 1.7754 2.87%
2017-06-07 0 1.740 1.730 1.740 1.730 1.780 266,000 463,620 1.7429 1.740 1.730 1.740 1.730 1.780 266,000 1.7429 -2.25%
2017-06-06 0 1.780 1.760 1.780 1.740 1.850 737,000 1,327,610 1.8014 1.780 1.760 1.780 1.740 1.850 737,000 1.8014 1.71%
2017-06-05 0 1.750 1.750 1.810 1.700 1.880 3,667,000 6,424,220 1.7519 1.750 1.750 1.810 1.700 1.880 3,667,000 1.7519 -3.85%
2017-06-02 0 1.820 1.800 1.840 1.800 1.910 856,000 1,576,410 1.8416 1.820 1.800 1.840 1.800 1.910 856,000 1.8416 -5.70%
2017-06-01 0 1.930 1.910 1.930 1.750 1.950 1,479,000 2,749,410 1.8590 1.930 1.910 1.930 1.750 1.950 1,479,000 1.8590 7.22%
2017-05-31 0 1.800 1.790 1.800 1.790 1.980 2,381,000 4,331,090 1.8190 1.800 1.790 1.800 1.790 1.980 2,381,000 1.8190 -8.63%
2017-05-29 0 1.970 1.900 1.970 1.900 2.010 788,000 1,538,960 1.9530 1.970 1.900 1.970 1.900 2.010 788,000 1.9530 -2.48%
2017-05-26 0 2.020 2.000 2.020 1.980 2.070 1,200,000 2,401,690 2.0014 2.020 2.000 2.020 1.980 2.070 1,200,000 2.0014 0.00%
2017-05-25 0 2.020 1.970 2.040 1.970 2.120 1,480,000 3,025,460 2.0442 2.020 1.970 2.040 1.970 2.120 1,480,000 2.0442 -5.16%
2017-05-24 0 2.130 2.090 2.130 2.050 2.150 477,000 1,001,950 2.1005 2.130 2.090 2.130 2.050 2.150 477,000 2.1005 2.01%
2017-05-23 0 2.120 2.080 2.130 2.080 2.200 1,548,000 3,316,490 2.1424 2.088 2.049 2.098 2.049 2.167 1,571,724 2.1101 -5.78%
2017-05-22 0 2.250 2.230 2.240 2.240 2.470 2,212,000 5,217,960 2.3589 2.216 2.196 2.206 2.206 2.433 2,245,900 2.3233 -4.26%
2017-05-19 0 2.350 2.320 2.360 2.150 2.500 2,671,000 5,970,850 2.2354 2.315 2.285 2.324 2.118 2.462 2,711,935 2.2017 9.30%
2017-05-18 0 2.150 2.120 2.150 2.100 2.190 949,000 2,023,230 2.1320 2.118 2.088 2.118 2.068 2.157 963,544 2.0998 -1.38%
2017-05-17 0 2.180 2.170 2.180 2.140 2.250 3,585,000 7,746,150 2.1607 2.147 2.137 2.147 2.108 2.216 3,639,943 2.1281 -1.36%
2017-05-16 0 2.210 2.160 2.210 2.050 2.240 537,000 1,172,150 2.1828 2.177 2.127 2.177 2.019 2.206 545,230 2.1498 -1.78%
2017-05-15 0 2.250 2.190 2.250 2.180 2.260 791,000 1,777,540 2.2472 2.216 2.157 2.216 2.147 2.226 803,123 2.2133 1.81%
2017-05-12 0 2.210 2.170 2.210 2.180 2.320 2,688,000 6,105,420 2.2714 2.177 2.137 2.177 2.147 2.285 2,729,195 2.2371 1.38%
2017-05-11 0 2.180 2.120 2.180 2.100 2.180 407,000 869,850 2.1372 2.147 2.088 2.147 2.068 2.147 413,238 2.1050 1.87%
2017-05-10 0 2.140 2.080 2.140 1.960 2.140 1,106,000 2,277,970 2.0596 2.108 2.049 2.108 1.930 2.108 1,122,950 2.0286 5.94%
2017-05-09 0 2.020 1.980 2.020 1.970 2.020 179,000 357,160 1.9953 1.990 1.950 1.990 1.940 1.990 181,743 1.9652 -0.98%
2017-05-08 0 2.040 2.000 2.040 1.920 2.060 193,000 382,480 1.9818 2.009 1.970 2.009 1.891 2.029 195,958 1.9518 0.00%
2017-05-05 0 2.040 2.030 2.060 2.030 2.090 283,000 579,870 2.0490 2.009 1.999 2.029 1.999 2.058 287,337 2.0181 -1.45%
2017-05-04 0 2.070 2.070 2.080 2.070 2.110 195,000 405,660 2.0803 2.039 2.039 2.049 2.039 2.078 197,989 2.0489 -1.43%
2017-05-02 0 2.100 2.090 2.100 2.080 2.150 436,000 916,930 2.1031 2.068 2.058 2.068 2.049 2.118 442,682 2.0713 -0.94%
2017-04-28 0 2.120 2.090 2.120 2.040 2.140 753,000 1,564,290 2.0774 2.088 2.058 2.088 2.009 2.108 764,540 2.0461 3.92%
2017-04-27 0 2.040 2.040 2.080 2.030 2.150 743,000 1,555,540 2.0936 2.009 2.009 2.049 1.999 2.118 754,387 2.0620 -3.32%
2017-04-26 0 2.110 2.070 2.130 2.040 2.150 666,000 1,395,200 2.0949 2.078 2.039 2.098 2.009 2.118 676,207 2.0633 4.46%
2017-04-25 0 2.020 2.000 2.020 1.960 2.030 675,000 1,349,800 1.9997 1.990 1.970 1.990 1.930 1.999 685,345 1.9695 2.02%
2017-04-24 0 1.980 1.980 1.990 1.930 2.080 1,152,000 2,298,500 1.9952 1.950 1.950 1.960 1.901 2.049 1,169,655 1.9651 -5.26%
2017-04-21 0 2.090 2.080 2.090 2.060 2.150 1,189,000 2,503,270 2.1054 2.058 2.049 2.058 2.029 2.118 1,207,222 2.0736 -2.79%
2017-04-20 0 2.150 2.130 2.150 2.080 2.200 795,000 1,690,510 2.1264 2.118 2.098 2.118 2.049 2.167 807,184 2.0943 1.90%
2017-04-19 0 2.110 2.100 2.150 2.050 2.160 283,000 598,080 2.1134 2.078 2.068 2.118 2.019 2.127 287,337 2.0815 -0.94%
2017-04-18 0 2.130 2.080 2.130 2.030 2.260 2,021,000 4,337,480 2.1462 2.098 2.049 2.098 1.999 2.226 2,051,973 2.1138 -3.62%
2017-04-13 0 2.210 2.200 2.220 2.210 2.300 792,000 1,763,470 2.2266 2.177 2.167 2.186 2.177 2.265 804,138 2.1930 -3.91%
2017-04-12 0 2.300 2.240 2.300 2.190 2.350 803,000 1,816,010 2.2615 2.265 2.206 2.265 2.157 2.315 815,307 2.2274 -1.29%
2017-04-11 0 2.330 2.300 2.340 2.170 2.380 2,049,000 4,669,290 2.2788 2.295 2.265 2.305 2.137 2.344 2,080,402 2.2444 -3.32%
2017-04-10 0 2.410 2.370 2.410 2.320 2.440 647,000 1,535,070 2.3726 2.374 2.334 2.374 2.285 2.403 656,916 2.3368 -0.41%
2017-04-07 0 2.420 2.420 2.440 2.390 2.510 1,268,500 3,093,330 2.4386 2.383 2.383 2.403 2.354 2.472 1,287,941 2.4018 -2.42%
2017-04-06 0 2.480 2.480 2.490 2.380 2.600 1,840,000 4,559,290 2.4779 2.443 2.443 2.452 2.344 2.561 1,868,199 2.4405 2.90%
2017-04-05 0 2.410 2.410 2.420 2.340 2.450 667,000 1,602,440 2.4025 2.374 2.374 2.383 2.305 2.413 677,222 2.3662 0.42%
2017-04-03 0 2.400 2.360 2.400 2.310 2.450 403,000 959,140 2.3800 2.364 2.324 2.364 2.275 2.413 409,176 2.3441 1.27%
2017-03-31 0 2.370 2.330 2.370 2.300 2.380 832,000 1,959,180 2.3548 2.334 2.295 2.334 2.265 2.344 844,751 2.3192 2.60%
2017-03-30 0 2.310 2.280 2.300 2.270 2.500 1,729,000 4,108,905 2.3765 2.275 2.246 2.265 2.236 2.462 1,755,498 2.3406 -2.53%
2017-03-29 0 2.370 2.350 2.370 2.320 2.450 1,242,000 2,922,350 2.3529 2.334 2.315 2.334 2.285 2.413 1,261,034 2.3174 1.28%
2017-03-28 0 2.340 2.330 2.340 2.330 2.400 1,382,000 3,251,530 2.3528 2.305 2.295 2.305 2.295 2.364 1,403,180 2.3173 -1.27%
2017-03-27 0 2.370 2.330 2.380 2.300 2.550 3,267,000 7,907,040 2.4203 2.334 2.295 2.344 2.265 2.512 3,317,069 2.3837 -5.58%
2017-03-24 0 2.510 2.470 2.510 2.450 2.840 9,022,000 23,648,220 2.6212 2.472 2.433 2.472 2.413 2.797 9,160,268 2.5816 -6.69%
2017-03-23 0 2.690 2.660 2.700 2.170 2.750 12,675,000 32,174,580 2.5384 2.649 2.620 2.659 2.137 2.708 12,869,253 2.5001 20.09%
2017-03-22 0 2.240 2.200 2.240 2.130 2.280 3,556,850 7,828,010 2.2008 2.206 2.167 2.206 2.098 2.246 3,611,361 2.1676 4.67%
2017-03-21 0 2.140 2.130 2.140 2.030 2.200 1,148,000 2,421,760 2.1095 2.108 2.098 2.108 1.999 2.167 1,165,594 2.0777 1.42%
2017-03-20 0 2.110 2.070 2.110 2.040 2.110 1,360,000 2,833,530 2.0835 2.078 2.039 2.078 2.009 2.078 1,380,843 2.0520 0.96%
2017-03-17 0 2.090 2.080 2.090 2.060 2.120 554,000 1,156,750 2.0880 2.058 2.049 2.058 2.029 2.088 562,490 2.0565 0.48%
2017-03-16 0 2.080 2.080 2.090 2.080 2.180 549,000 1,156,960 2.1074 2.049 2.049 2.058 2.049 2.147 557,414 2.0756 -0.48%
2017-03-15 0 2.090 2.080 2.090 2.020 2.150 1,055,000 2,206,580 2.0915 2.058 2.049 2.058 1.990 2.118 1,071,169 2.0600 0.00%
2017-03-14 0 2.090 2.070 2.090 1.950 2.100 2,016,000 4,123,550 2.0454 2.058 2.039 2.058 1.921 2.068 2,046,897 2.0145 3.98%
2017-03-13 0 2.010 1.960 2.020 1.950 2.030 1,144,000 2,274,390 1.9881 1.980 1.930 1.990 1.921 1.999 1,161,533 1.9581 -0.50%
2017-03-10 0 2.020 2.010 2.020 2.010 2.080 516,000 1,051,400 2.0376 1.990 1.980 1.990 1.980 2.049 523,908 2.0068 -1.94%
2017-03-09 0 2.060 2.030 2.060 2.010 2.070 556,000 1,134,120 2.0398 2.029 1.999 2.029 1.980 2.039 564,521 2.0090 -0.48%
2017-03-08 0 2.070 2.030 2.070 2.030 2.120 364,000 748,860 2.0573 2.039 1.999 2.039 1.999 2.088 369,579 2.0263 -0.96%
2017-03-07 0 2.090 2.070 2.090 2.060 2.120 1,137,000 2,373,510 2.0875 2.058 2.039 2.058 2.029 2.088 1,154,425 2.0560 1.46%
2017-03-06 0 2.060 2.030 2.060 2.010 2.120 379,000 780,820 2.0602 2.029 1.999 2.029 1.980 2.088 384,808 2.0291 -0.48%
2017-03-03 0 2.070 2.060 2.070 1.990 2.140 2,748,000 5,724,120 2.0830 2.039 2.029 2.039 1.960 2.108 2,790,115 2.0516 2.48%
2017-03-02 0 2.020 1.990 2.020 1.980 2.050 1,904,000 3,820,130 2.0064 1.990 1.960 1.990 1.950 2.019 1,933,180 1.9761 3.59%
2017-03-01 0 1.950 1.950 1.990 1.950 2.000 355,000 705,380 1.9870 1.921 1.921 1.960 1.921 1.970 360,441 1.9570 -1.02%
2017-02-28 0 1.970 1.950 1.970 1.960 2.000 443,000 876,200 1.9779 1.940 1.921 1.940 1.930 1.970 449,789 1.9480 -0.51%
2017-02-27 0 1.980 1.960 1.980 1.930 2.040 614,000 1,222,500 1.9910 1.950 1.930 1.950 1.901 2.009 623,410 1.9610 -2.94%
2017-02-24 0 2.040 2.000 2.040 1.990 2.100 2,132,000 4,319,010 2.0258 2.009 1.970 2.009 1.960 2.068 2,164,674 1.9952 -2.86%
2017-02-23 0 2.100 2.050 2.100 1.960 2.100 3,541,000 7,258,050 2.0497 2.068 2.019 2.068 1.930 2.068 3,595,268 2.0188 4.48%
2017-02-22 0 2.010 1.990 2.010 1.990 2.050 846,000 1,699,350 2.0087 1.980 1.960 1.980 1.960 2.019 858,966 1.9784 -1.95%
2017-02-21 0 2.050 2.050 2.060 2.020 2.090 1,986,000 4,072,550 2.0506 2.019 2.019 2.029 1.990 2.058 2,016,437 2.0197 1.49%
2017-02-20 0 2.020 2.010 2.020 1.810 2.040 6,625,700 12,965,276 1.9568 1.990 1.980 1.990 1.783 2.009 6,727,243 1.9273 11.60%
2017-02-17 0 1.810 1.790 1.810 1.790 1.850 789,000 1,435,320 1.8192 1.783 1.763 1.783 1.763 1.822 801,092 1.7917 2.26%
2017-02-16 0 1.770 1.740 1.770 1.720 1.790 363,000 638,020 1.7576 1.743 1.714 1.743 1.694 1.763 368,563 1.7311 1.14%
2017-02-15 0 1.750 1.740 1.780 1.750 1.850 655,000 1,167,450 1.7824 1.724 1.714 1.753 1.724 1.822 665,038 1.7555 -1.13%
2017-02-14 0 1.770 1.760 1.780 1.750 1.800 393,000 693,540 1.7647 1.743 1.733 1.753 1.724 1.773 399,023 1.7381 -1.67%
2017-02-13 0 1.800 1.760 1.800 1.760 1.800 306,000 544,030 1.7779 1.773 1.733 1.773 1.733 1.773 310,690 1.7510 0.00%
2017-02-10 0 1.800 1.780 1.800 1.780 1.840 1,263,000 2,268,000 1.7957 1.773 1.753 1.773 1.753 1.812 1,282,356 1.7686 -2.17%
2017-02-09 0 1.840 1.820 1.840 1.790 1.840 697,000 1,268,860 1.8205 1.812 1.793 1.812 1.763 1.812 707,682 1.7930 0.55%
2017-02-08 0 1.830 1.790 1.830 1.780 1.830 544,000 979,240 1.8001 1.802 1.763 1.802 1.753 1.802 552,337 1.7729 1.67%
2017-02-07 0 1.800 1.790 1.830 1.790 1.830 377,000 680,800 1.8058 1.773 1.763 1.802 1.763 1.802 382,778 1.7786 -1.64%
2017-02-06 0 1.830 1.800 1.830 1.790 1.860 547,000 992,990 1.8153 1.802 1.773 1.802 1.763 1.832 555,383 1.7879 1.10%
2017-02-03 0 1.810 1.770 1.810 1.750 1.840 419,000 752,060 1.7949 1.783 1.743 1.783 1.724 1.812 425,421 1.7678 0.56%
2017-02-02 0 1.800 1.780 1.810 1.730 1.900 958,000 1,726,570 1.8023 1.773 1.753 1.783 1.704 1.871 972,682 1.7751 -1.64%
2017-02-01 0 1.830 1.830 1.850 1.820 1.860 138,000 255,880 1.8542 1.802 1.802 1.822 1.793 1.832 140,115 1.8262 -1.61%
2017-01-27 0 1.860 1.820 1.860 1.820 1.910 60,000 110,230 1.8372 1.832 1.793 1.832 1.793 1.881 60,920 1.8094 3.33%
2017-01-26 0 1.800 1.800 1.810 1.770 1.830 766,000 1,383,540 1.8062 1.773 1.773 1.783 1.743 1.802 777,739 1.7789 2.27%
2017-01-25 0 1.760 1.770 1.780 1.750 1.790 322,000 568,250 1.7648 1.733 1.743 1.753 1.724 1.763 326,935 1.7381 1.15%
2017-01-24 0 1.740 1.700 1.750 1.700 1.740 184,000 317,170 1.7238 1.714 1.674 1.724 1.674 1.714 186,820 1.6977 0.00%
2017-01-23 0 1.740 1.710 1.740 1.700 1.760 217,000 377,610 1.7401 1.714 1.684 1.714 1.674 1.733 220,326 1.7139 0.58%
2017-01-20 0 1.730 1.720 1.740 1.650 1.760 1,240,000 2,110,790 1.7023 1.704 1.694 1.714 1.625 1.733 1,259,004 1.6766 -3.89%
2017-01-19 0 1.800 1.770 1.800 1.710 1.820 1,031,000 1,807,360 1.7530 1.773 1.743 1.773 1.684 1.793 1,046,801 1.7266 1.69%
2017-01-18 0 1.770 1.770 1.820 1.770 1.830 243,000 434,230 1.7870 1.743 1.743 1.793 1.743 1.802 246,724 1.7600 -3.28%
2017-01-17 0 1.830 1.770 1.830 1.800 1.830 152,000 274,500 1.8059 1.802 1.743 1.802 1.773 1.802 154,330 1.7787 1.10%
2017-01-16 0 1.810 1.810 1.830 1.780 1.840 413,000 746,850 1.8084 1.783 1.783 1.802 1.753 1.812 419,330 1.7811 -2.69%
2017-01-13 0 1.860 1.830 1.880 1.830 1.880 25,000 46,230 1.8492 1.832 1.802 1.852 1.802 1.852 25,383 1.8213 -0.53%
2017-01-12 0 1.870 1.830 1.870 1.830 1.880 436,000 807,400 1.8518 1.842 1.802 1.842 1.802 1.852 442,682 1.8239 1.08%
2017-01-11 0 1.850 1.820 1.850 1.810 1.910 190,000 354,850 1.8676 1.822 1.793 1.822 1.783 1.881 192,912 1.8394 1.09%
2017-01-10 0 1.830 1.800 1.840 1.780 1.850 304,000 554,560 1.8242 1.802 1.773 1.812 1.753 1.822 308,659 1.7967 1.67%
2017-01-09 0 1.800 1.780 1.830 1.760 1.830 189,000 341,420 1.8065 1.773 1.753 1.802 1.733 1.802 191,897 1.7792 -1.64%
2017-01-06 0 1.830 1.800 1.820 1.800 1.860 235,000 427,160 1.8177 1.802 1.773 1.793 1.773 1.832 238,602 1.7903 -0.54%
2017-01-05 0 1.840 1.790 1.840 1.800 1.900 256,000 467,930 1.8279 1.812 1.763 1.812 1.773 1.871 259,923 1.8003 0.55%
2017-01-04 0 1.830 1.810 1.830 1.780 1.860 328,000 598,740 1.8254 1.802 1.783 1.802 1.753 1.832 333,027 1.7979 2.81%
2017-01-03 0 1.780 1.740 1.780 1.720 1.790 111,000 194,900 1.7559 1.753 1.714 1.753 1.694 1.763 112,701 1.7294 2.30%
2016-12-30 0 1.740 1.700 1.740 1.620 1.750 167,000 283,060 1.6950 1.714 1.674 1.714 1.596 1.724 169,559 1.6694 2.35%
2016-12-29 0 1.700 1.650 1.700 1.580 1.790 980,000 1,638,560 1.6720 1.674 1.625 1.674 1.556 1.763 995,019 1.6468 -3.41%
2016-12-28 0 1.760 1.710 1.760 1.680 1.760 563,000 961,780 1.7083 1.733 1.684 1.733 1.655 1.733 571,628 1.6825 0.00%
2016-12-23 0 1.760 1.740 1.770 1.720 1.780 501,000 873,850 1.7442 1.733 1.714 1.743 1.694 1.753 508,678 1.7179 -1.68%
2016-12-22 0 1.790 1.760 1.800 1.760 1.850 780,000 1,398,260 1.7926 1.763 1.733 1.773 1.733 1.822 791,954 1.7656 -0.56%
2016-12-21 0 1.800 1.770 1.800 1.760 1.840 315,000 563,750 1.7897 1.773 1.743 1.773 1.733 1.812 319,828 1.7627 0.00%
2016-12-20 0 1.800 1.770 1.800 1.760 1.830 567,000 1,008,280 1.7783 1.773 1.743 1.773 1.733 1.802 575,690 1.7514 -1.64%
2016-12-19 0 1.830 1.790 1.830 1.770 1.840 199,000 356,840 1.7932 1.802 1.763 1.802 1.743 1.812 202,050 1.7661 0.00%
2016-12-16 0 1.830 1.800 1.820 1.770 1.860 1,036,000 1,875,940 1.8108 1.802 1.773 1.793 1.743 1.832 1,051,877 1.7834 -0.54%
2016-12-15 0 1.840 1.810 1.840 1.800 1.890 220,000 405,780 1.8445 1.812 1.783 1.812 1.773 1.861 223,372 1.8166 -0.54%
2016-12-14 0 1.850 1.840 1.870 1.800 1.930 600,000 1,106,280 1.8438 1.822 1.812 1.842 1.773 1.901 609,195 1.8160 -1.07%
2016-12-13 0 1.870 1.840 1.870 1.840 1.920 185,000 343,380 1.8561 1.842 1.812 1.842 1.812 1.891 187,835 1.8281 0.54%
2016-12-12 0 1.860 1.830 1.860 1.830 1.940 713,000 1,326,420 1.8603 1.832 1.802 1.832 1.802 1.911 723,927 1.8323 -3.12%
2016-12-09 0 1.920 1.880 1.920 1.850 2.030 465,000 906,640 1.9498 1.891 1.852 1.891 1.822 1.999 472,126 1.9203 2.67%
2016-12-08 0 1.870 1.850 1.870 1.820 1.870 89,000 164,750 1.8511 1.842 1.822 1.842 1.793 1.842 90,364 1.8232 0.00%
2016-12-07 0 1.870 1.830 1.870 1.810 1.880 55,000 101,040 1.8371 1.842 1.802 1.842 1.783 1.852 55,843 1.8094 -0.53%
2016-12-06 0 1.880 1.840 1.880 1.820 1.910 138,000 253,220 1.8349 1.852 1.812 1.852 1.793 1.881 140,115 1.8072 0.00%
2016-12-05 0 1.880 1.830 1.880 1.840 1.920 595,000 1,116,670 1.8768 1.852 1.802 1.852 1.812 1.891 604,119 1.8484 -2.59%
2016-12-02 0 1.930 1.900 1.950 1.890 1.990 371,000 710,350 1.9147 1.901 1.871 1.921 1.861 1.960 376,686 1.8858 -1.53%
2016-12-01 0 1.960 1.950 1.960 1.950 2.050 178,000 354,140 1.9896 1.930 1.921 1.930 1.921 2.019 180,728 1.9595 -3.92%
2016-11-30 0 2.040 1.980 2.040 1.900 2.040 618,000 1,207,670 1.9542 2.009 1.950 2.009 1.871 2.009 627,471 1.9247 6.25%
2016-11-29 0 1.920 1.900 1.920 1.900 1.950 489,000 933,230 1.9084 1.891 1.871 1.891 1.871 1.921 496,494 1.8796 -1.54%
2016-11-28 0 1.950 1.930 1.940 1.880 2.020 1,706,000 3,328,320 1.9509 1.921 1.901 1.911 1.852 1.990 1,732,146 1.9215 -0.51%
2016-11-25 0 1.960 1.950 1.970 1.900 2.080 1,482,000 2,970,310 2.0043 1.930 1.921 1.940 1.871 2.049 1,504,713 1.9740 -4.85%
2016-11-24 0 2.060 2.050 2.060 2.030 2.100 369,000 759,740 2.0589 2.029 2.019 2.029 1.999 2.068 374,655 2.0278 0.00%
2016-11-23 0 2.060 2.060 2.080 2.020 2.100 766,000 1,577,800 2.0598 2.029 2.029 2.049 1.990 2.068 777,739 2.0287 -1.44%
2016-11-22 0 2.090 2.050 2.090 2.050 2.130 831,000 1,715,890 2.0648 2.058 2.019 2.058 2.019 2.098 843,736 2.0337 -0.48%
2016-11-21 0 2.100 2.040 2.100 2.040 2.100 854,000 1,761,090 2.0622 2.068 2.009 2.068 2.009 2.068 867,088 2.0310 0.00%
2016-11-18 0 2.100 2.050 2.100 2.040 2.230 2,100,500 4,425,100 2.1067 2.068 2.019 2.068 2.009 2.196 2,132,692 2.0749 -1.87%
2016-11-17 0 2.140 2.120 2.150 2.080 2.210 1,742,000 3,745,060 2.1499 2.108 2.088 2.118 2.049 2.177 1,768,697 2.1174 -0.93%
2016-11-16 0 2.160 2.140 2.160 1.970 2.180 5,114,000 10,643,050 2.0812 2.127 2.108 2.127 1.940 2.147 5,192,375 2.0497 11.34%
2016-11-15 0 1.940 1.930 1.940 1.830 1.980 2,007,000 3,840,020 1.9133 1.911 1.901 1.911 1.802 1.950 2,037,759 1.8844 2.11%
2016-11-14 0 1.900 1.850 1.900 1.810 1.940 1,888,000 3,531,370 1.8704 1.871 1.822 1.871 1.783 1.911 1,916,935 1.8422 0.53%
2016-11-11 0 1.890 1.870 1.890 1.690 1.910 3,954,000 7,278,490 1.8408 1.861 1.842 1.861 1.664 1.881 4,014,598 1.8130 9.25%
2016-11-10 0 1.730 1.710 1.740 1.690 1.780 939,000 1,611,890 1.7166 1.704 1.684 1.714 1.664 1.753 953,391 1.6907 1.17%
2016-11-09 0 1.710 1.690 1.750 1.550 1.770 6,142,000 10,109,980 1.6460 1.684 1.664 1.724 1.527 1.743 6,236,130 1.6212 0.59%
2016-11-08 0 1.700 1.700 1.720 1.640 1.840 3,687,000 6,309,090 1.7112 1.674 1.674 1.694 1.615 1.812 3,743,506 1.6853 -2.86%
2016-11-07 0 1.750 1.750 1.760 1.470 1.880 17,966,000 29,386,770 1.6357 1.724 1.724 1.733 1.448 1.852 18,241,341 1.6110 -7.89%
2016-11-04 0 1.900 1.880 1.910 1.780 2.120 4,260,000 8,194,210 1.9235 1.871 1.852 1.881 1.753 2.088 4,325,287 1.8945 -9.52%
2016-11-03 0 2.100 2.100 2.130 2.080 2.140 1,222,000 2,581,000 2.1121 2.068 2.068 2.098 2.049 2.108 1,240,728 2.0802 -0.47%
2016-11-02 0 2.110 2.110 2.130 2.010 2.160 1,677,000 3,513,970 2.0954 2.078 2.078 2.098 1.980 2.127 1,702,701 2.0638 -1.40%
2016-11-01 0 2.140 2.120 2.160 2.070 2.240 2,981,000 6,392,960 2.1446 2.108 2.088 2.127 2.039 2.206 3,026,686 2.1122 3.38%
2016-10-31 0 2.070 2.070 2.090 2.020 2.090 2,072,000 4,283,700 2.0674 2.039 2.039 2.058 1.990 2.058 2,103,755 2.0362 -0.48%
2016-10-28 0 2.080 2.080 2.090 2.080 2.160 2,030,000 4,272,790 2.1048 2.049 2.049 2.058 2.049 2.127 2,061,111 2.0731 -3.26%
2016-10-27 0 2.150 2.110 2.150 2.050 2.180 3,353,000 7,162,740 2.1362 2.118 2.078 2.118 2.019 2.147 3,404,387 2.1040 3.86%
2016-10-26 0 2.070 2.050 2.080 2.000 2.080 2,685,000 5,462,080 2.0343 2.039 2.019 2.049 1.970 2.049 2,726,149 2.0036 -0.48%
2016-10-25 0 2.080 2.080 2.090 2.070 2.200 2,338,000 4,937,590 2.1119 2.049 2.049 2.058 2.039 2.167 2,373,831 2.0800 -4.59%
2016-10-24 0 2.180 2.150 2.180 1.980 2.240 7,504,000 15,710,590 2.0936 2.147 2.118 2.147 1.950 2.206 7,619,004 2.0620 -1.36%
2016-10-20 0 2.210 2.210 2.230 2.200 2.300 2,589,000 5,787,860 2.2356 2.177 2.177 2.196 2.167 2.265 2,628,678 2.2018 -3.49%
2016-10-19 0 2.290 2.270 2.290 2.270 2.340 1,432,600 3,271,974 2.2839 2.255 2.236 2.255 2.236 2.305 1,454,556 2.2495 -1.72%
2016-10-18 0 2.330 2.330 2.340 2.280 2.330 1,122,000 2,592,020 2.3102 2.295 2.295 2.305 2.246 2.295 1,139,195 2.2753 0.87%
2016-10-17 0 2.310 2.300 2.310 2.220 2.380 2,599,000 5,982,900 2.3020 2.275 2.265 2.275 2.186 2.344 2,638,831 2.2673 0.00%
2016-10-14 0 2.310 2.300 2.310 2.230 2.310 2,089,000 4,758,660 2.2780 2.275 2.265 2.275 2.196 2.275 2,121,015 2.2436 0.43%
2016-10-13 0 2.300 2.300 2.320 2.100 2.390 9,816,000 22,134,040 2.2549 2.265 2.265 2.285 2.068 2.354 9,966,437 2.2209 -0.86%
2016-10-12 0 2.320 2.310 2.320 2.160 2.330 6,895,400 15,693,264 2.2759 2.285 2.275 2.285 2.127 2.295 7,001,077 2.2416 6.91%
2016-10-11 0 2.170 2.160 2.190 2.020 2.200 6,999,000 14,763,390 2.1094 2.137 2.127 2.157 1.990 2.167 7,106,264 2.0775 4.33%
2016-10-07 0 2.080 2.080 2.090 1.930 2.150 3,695,000 7,602,630 2.0575 2.049 2.049 2.058 1.901 2.118 3,751,628 2.0265 6.12%
2016-10-06 0 1.960 1.950 1.960 1.900 1.970 1,248,100 2,430,193 1.9471 1.930 1.921 1.930 1.871 1.940 1,267,228 1.9177 2.08%
2016-10-05 0 1.920 1.910 1.920 1.870 1.920 1,196,000 2,269,980 1.8980 1.891 1.881 1.891 1.842 1.891 1,214,330 1.8693 0.52%
2016-10-04 0 1.910 1.900 1.920 1.870 1.940 869,000 1,643,560 1.8913 1.881 1.871 1.891 1.842 1.911 882,318 1.8628 0.00%
2016-10-03 0 1.910 1.900 1.910 1.840 1.920 2,672,000 5,050,100 1.8900 1.881 1.871 1.881 1.812 1.891 2,712,950 1.8615 4.37%
2016-09-30 0 1.830 1.820 1.830 1.760 1.840 2,607,000 4,694,600 1.8008 1.802 1.793 1.802 1.733 1.812 2,646,954 1.7736 0.00%
2016-09-29 0 1.830 1.830 1.840 1.720 1.860 6,597,000 11,962,360 1.8133 1.802 1.802 1.812 1.694 1.832 6,698,103 1.7859 8.93%
2016-09-28 0 1.680 1.670 1.690 1.620 1.710 2,016,000 3,353,660 1.6635 1.655 1.645 1.664 1.596 1.684 2,046,897 1.6384 2.44%
2016-09-27 0 1.640 1.640 1.650 1.550 1.670 3,985,000 6,370,610 1.5986 1.615 1.615 1.625 1.527 1.645 4,046,073 1.5745 1.86%
2016-09-26 0 1.610 1.600 1.610 1.580 1.730 5,018,000 8,184,430 1.6310 1.586 1.576 1.586 1.556 1.704 5,094,904 1.6064 -5.85%
2016-09-23 0 1.710 1.690 1.700 1.610 1.740 4,668,000 7,951,430 1.7034 1.684 1.664 1.674 1.586 1.714 4,739,540 1.6777 2.40%
2016-09-22 0 1.670 1.640 1.670 1.620 1.750 4,339,000 7,302,270 1.6829 1.645 1.615 1.645 1.596 1.724 4,405,498 1.6575 -3.47%
2016-09-21 0 1.730 1.730 1.740 1.570 1.760 8,052,000 13,623,770 1.6920 1.704 1.704 1.714 1.546 1.733 8,175,402 1.6664 -2.26%
2016-09-20 0 1.770 1.760 1.780 1.710 1.850 3,388,000 6,006,915 1.7730 1.743 1.733 1.753 1.684 1.822 3,439,923 1.7462 -1.12%
2016-09-19 0 1.790 1.760 1.790 1.700 1.850 14,209,000 25,433,700 1.7900 1.763 1.733 1.763 1.674 1.822 14,426,762 1.7630 5.29%
2016-09-15 0 1.700 1.680 1.700 1.530 1.740 5,501,000 9,196,460 1.6718 1.674 1.655 1.674 1.507 1.714 5,585,307 1.6465 8.97%
2016-09-14 0 1.560 1.550 1.570 1.510 1.630 8,618,000 13,371,500 1.5516 1.536 1.527 1.546 1.487 1.605 8,750,077 1.5282 0.00%
2016-09-13 0 1.560 1.540 1.560 1.440 1.580 14,549,000 22,201,110 1.5260 1.536 1.517 1.536 1.418 1.556 14,771,973 1.5029 8.33%
2016-09-12 0 1.440 1.430 1.440 1.310 1.490 17,340,000 24,863,510 1.4339 1.418 1.408 1.418 1.290 1.468 17,605,747 1.4122 5.11%
2016-09-09 0 1.370 1.360 1.370 1.160 1.430 32,611,000 43,884,180 1.3457 1.349 1.339 1.349 1.142 1.408 33,110,785 1.3254 18.10%
2016-09-08 0 1.160 1.150 1.160 1.120 1.170 2,403,000 2,752,400 1.1454 1.142 1.133 1.142 1.103 1.152 2,439,828 1.1281 2.65%
2016-09-07 0 1.130 1.120 1.130 1.060 1.140 6,721,000 7,341,500 1.0923 1.113 1.103 1.113 1.044 1.123 6,824,004 1.0758 -0.88%
2016-09-06 0 1.140 1.130 1.140 1.100 1.170 4,906,000 5,564,450 1.1342 1.123 1.113 1.123 1.083 1.152 4,981,188 1.1171 -2.56%
2016-09-05 0 1.170 1.130 1.140 1.020 1.170 12,006,000 13,436,530 1.1192 1.152 1.113 1.123 1.005 1.152 12,190,000 1.1023 15.84%
2016-09-02 0 1.010 1.000 1.010 0.970 1.020 3,288,000 3,311,590 1.0072 0.995 0.985 0.995 0.955 1.005 3,338,391 0.9920 3.06%
2016-09-01 0 0.980 0.960 0.980 0.950 1.000 2,421,000 2,334,780 0.9644 0.965 0.946 0.965 0.936 0.985 2,458,103 0.9498 -2.00%
2016-08-31 0 1.000 0.980 1.010 0.920 1.040 10,851,000 10,712,820 0.9873 0.985 0.965 0.995 0.906 1.024 11,017,299 0.9724 7.53%
2016-08-30 0 0.930 0.930 0.940 0.910 0.930 1,827,000 1,676,040 0.9174 0.916 0.916 0.926 0.896 0.916 1,855,000 0.9035 1.09%
2016-08-29 0 0.920 0.920 0.940 0.880 0.940 2,366,000 2,159,390 0.9127 0.906 0.906 0.926 0.867 0.926 2,402,261 0.8989 1.10%
2016-08-26 0 0.910 0.900 0.910 0.880 0.910 995,000 886,540 0.8910 0.896 0.886 0.896 0.867 0.896 1,010,249 0.8775 3.41%
2016-08-25 0 0.880 0.880 0.890 0.870 0.890 406,000 355,110 0.8747 0.867 0.867 0.877 0.857 0.877 412,222 0.8615 0.00%
2016-08-24 0 0.880 0.870 0.900 0.880 0.880 91,000 80,170 0.8810 0.867 0.857 0.886 0.867 0.867 92,395 0.8677 -2.22%
2016-08-23 0 0.900 0.900 0.910 0.870 0.900 544,000 476,220 0.8754 0.886 0.886 0.896 0.857 0.886 552,337 0.8622 1.12%
2016-08-22 0 0.890 0.880 0.890 0.890 0.910 164,000 147,250 0.8979 0.877 0.867 0.877 0.877 0.896 166,513 0.8843 -1.11%
2016-08-19 0 0.900 0.880 0.900 0.870 0.900 842,000 748,040 0.8884 0.886 0.867 0.886 0.857 0.886 854,904 0.8750 0.00%
2016-08-18 0 0.900 0.890 0.900 0.890 0.910 1,221,000 1,094,320 0.8962 0.886 0.877 0.886 0.877 0.896 1,239,713 0.8827 1.12%
2016-08-17 0 0.890 0.890 0.900 0.890 0.910 538,000 484,170 0.8999 0.877 0.877 0.886 0.877 0.896 546,245 0.8864 -1.11%
2016-08-16 0 0.900 0.900 0.910 0.880 0.910 1,342,000 1,194,760 0.8903 0.886 0.886 0.896 0.867 0.896 1,362,567 0.8768 -1.10%
2016-08-15 0 0.910 0.910 0.920 0.900 0.920 344,000 315,300 0.9166 0.896 0.896 0.906 0.886 0.906 349,272 0.9027 0.00%
2016-08-12 0 0.910 0.900 0.920 0.900 0.920 763,000 689,370 0.9035 0.896 0.886 0.906 0.886 0.906 774,693 0.8899 0.00%
2016-08-11 0 0.910 0.910 0.920 0.900 0.920 899,000 820,940 0.9132 0.896 0.896 0.906 0.886 0.906 912,778 0.8994 1.11%
2016-08-10 0 0.900 0.900 0.910 0.890 0.930 389,000 350,570 0.9012 0.886 0.886 0.896 0.877 0.916 394,962 0.8876 1.12%
2016-08-09 0 0.890 0.890 0.920 0.890 0.950 439,000 404,660 0.9218 0.877 0.877 0.906 0.877 0.936 445,728 0.9079 -2.20%
2016-08-08 0 0.910 0.910 0.920 0.900 0.920 295,000 269,060 0.9121 0.896 0.896 0.906 0.886 0.906 299,521 0.8983 1.11%
2016-08-05 0 0.900 0.900 0.910 0.890 0.920 487,000 440,290 0.9041 0.886 0.886 0.896 0.877 0.906 494,464 0.8904 0.00%
2016-08-04 0 0.900 0.900 0.910 0.860 0.910 667,000 597,970 0.8965 0.886 0.886 0.896 0.847 0.896 677,222 0.8830 3.45%
2016-08-03 0 0.870 0.870 0.900 0.840 0.900 1,507,000 1,294,350 0.8589 0.857 0.857 0.886 0.827 0.886 1,530,096 0.8459 -1.14%
2016-08-01 0 0.880 0.880 0.890 0.860 0.910 973,000 869,020 0.8931 0.867 0.867 0.877 0.847 0.896 987,912 0.8797 0.00%
2016-07-29 0 0.880 0.880 0.890 0.880 0.910 1,000,000 893,890 0.8939 0.867 0.867 0.877 0.867 0.896 1,015,326 0.8804 -3.30%
2016-07-28 0 0.910 0.910 0.930 0.910 0.940 678,000 631,140 0.9309 0.896 0.896 0.916 0.896 0.926 688,391 0.9168 -2.15%
2016-07-27 0 0.930 0.930 0.940 0.920 1.000 2,914,000 2,812,500 0.9652 0.916 0.916 0.926 0.906 0.985 2,958,659 0.9506 -2.11%
2016-07-26 0 0.950 0.950 0.960 0.900 0.970 2,975,000 2,816,920 0.9469 0.936 0.936 0.946 0.886 0.955 3,020,594 0.9326 6.74%
2016-07-25 0 0.890 0.890 0.900 0.880 0.900 243,000 216,330 0.8902 0.877 0.877 0.886 0.867 0.886 246,724 0.8768 -3.26%
2016-07-22 0 0.920 0.910 0.920 0.890 0.940 2,641,000 2,431,010 0.9205 0.906 0.896 0.906 0.877 0.926 2,681,475 0.9066 1.10%
2016-07-21 0 0.910 0.900 0.920 0.850 0.970 4,085,000 3,763,570 0.9213 0.896 0.886 0.906 0.837 0.955 4,147,605 0.9074 4.60%
2016-07-20 0 0.870 0.860 0.870 0.820 0.870 1,648,000 1,399,860 0.8494 0.857 0.847 0.857 0.808 0.857 1,673,257 0.8366 4.82%
2016-07-19 0 0.830 0.820 0.830 0.800 0.860 3,392,000 2,789,910 0.8225 0.817 0.808 0.817 0.788 0.847 3,443,985 0.8101 2.47%
2016-07-18 0 0.810 0.810 0.820 0.780 0.830 6,465,000 5,224,840 0.8082 0.798 0.798 0.808 0.768 0.817 6,564,080 0.7960 -7.95%
2016-07-15 0 0.880 0.860 0.880 0.850 0.890 1,018,000 879,600 0.8640 0.867 0.847 0.867 0.837 0.877 1,033,602 0.8510 -1.12%
2016-07-14 0 0.890 0.870 0.890 0.860 0.900 605,000 532,620 0.8804 0.877 0.857 0.877 0.847 0.886 614,272 0.8671 3.49%
2016-07-13 0 0.860 0.860 0.870 0.860 0.890 1,221,000 1,067,900 0.8746 0.847 0.847 0.857 0.847 0.877 1,239,713 0.8614 -3.37%
2016-07-12 0 0.890 0.880 0.900 0.880 0.900 1,006,000 897,160 0.8918 0.877 0.867 0.886 0.867 0.886 1,021,418 0.8783 2.30%
2016-07-11 0 0.870 0.870 0.880 0.860 0.900 1,557,000 1,342,400 0.8622 0.857 0.857 0.867 0.847 0.886 1,580,862 0.8492 1.16%
2016-07-08 0 0.860 0.860 0.880 0.860 0.890 613,000 534,150 0.8714 0.847 0.847 0.867 0.847 0.877 622,395 0.8582 -2.27%
2016-07-07 0 0.880 0.880 0.890 0.870 0.890 195,000 171,640 0.8802 0.867 0.867 0.877 0.857 0.877 197,989 0.8669 1.15%
2016-07-06 0 0.870 0.870 0.880 0.870 0.890 534,000 470,040 0.8802 0.857 0.857 0.867 0.857 0.877 542,184 0.8669 -2.25%
2016-07-05 0 0.890 0.890 0.900 0.890 0.920 188,000 169,190 0.8999 0.877 0.877 0.886 0.877 0.906 190,881 0.8864 -2.20%
2016-07-04 0 0.910 0.890 0.910 0.890 0.910 568,000 513,460 0.9040 0.896 0.877 0.896 0.877 0.896 576,705 0.8903 3.41%
2016-06-30 0 0.880 0.880 0.900 0.880 0.910 1,255,000 1,119,090 0.8917 0.867 0.867 0.886 0.867 0.896 1,274,234 0.8782 -1.12%
2016-06-29 0 0.890 0.890 0.900 0.870 0.910 666,000 593,460 0.8911 0.877 0.877 0.886 0.857 0.896 676,207 0.8776 2.30%
2016-06-28 0 0.870 0.870 0.900 0.870 0.910 973,000 869,360 0.8935 0.857 0.857 0.886 0.857 0.896 987,912 0.8800 -5.43%
2016-06-27 0 0.920 0.920 0.930 0.900 0.940 574,000 524,560 0.9139 0.906 0.906 0.916 0.886 0.926 582,797 0.9001 -1.08%
2016-06-24 0 0.930 0.930 0.940 0.870 0.960 1,741,000 1,596,030 0.9167 0.916 0.916 0.926 0.857 0.946 1,767,682 0.9029 -5.10%
2016-06-23 0 0.980 0.980 0.990 0.970 1.030 644,000 634,640 0.9855 0.965 0.965 0.975 0.955 1.014 653,870 0.9706 -1.01%
2016-06-22 0 0.990 0.990 1.000 0.960 1.010 2,333,000 2,320,460 0.9946 0.975 0.975 0.985 0.946 0.995 2,368,755 0.9796 4.21%
2016-06-21 0 0.950 0.960 0.970 0.900 0.970 3,204,000 3,004,150 0.9376 0.936 0.946 0.955 0.886 0.955 3,253,103 0.9235 5.56%
2016-06-20 0 0.900 0.890 0.900 0.890 0.950 375,000 343,690 0.9165 0.886 0.877 0.886 0.877 0.936 380,747 0.9027 1.12%
2016-06-17 0 0.890 0.890 0.900 0.860 0.920 786,000 703,030 0.8944 0.877 0.877 0.886 0.847 0.906 798,046 0.8809 4.71%
2016-06-16 0 0.850 0.850 0.870 0.850 0.890 662,000 570,820 0.8623 0.837 0.837 0.857 0.837 0.877 672,146 0.8493 -4.49%
2016-06-15 0 0.890 0.880 0.890 0.840 0.890 452,000 386,740 0.8556 0.877 0.867 0.877 0.827 0.877 458,927 0.8427 4.71%
2016-06-14 0 0.850 0.840 0.850 0.840 0.870 549,000 467,810 0.8521 0.837 0.827 0.837 0.827 0.857 557,414 0.8393 1.19%
2016-06-13 0 0.840 0.840 0.860 0.840 0.920 2,314,000 1,981,670 0.8564 0.827 0.827 0.847 0.827 0.906 2,349,464 0.8435 -6.67%
2016-06-10 0 0.900 0.900 0.920 0.900 0.970 1,792,000 1,658,960 0.9258 0.886 0.886 0.906 0.886 0.955 1,819,464 0.9118 -7.22%
2016-06-08 0 0.970 0.970 0.990 0.970 0.990 710,000 697,050 0.9818 0.955 0.955 0.975 0.955 0.975 720,881 0.9669 -3.00%
2016-06-07 0 1.000 0.980 1.000 0.960 1.000 1,352,000 1,333,220 0.9861 0.985 0.965 0.985 0.946 0.985 1,372,720 0.9712 3.09%
2016-06-06 0 0.970 0.970 0.980 0.970 1.000 423,000 414,930 0.9809 0.955 0.955 0.965 0.955 0.985 429,483 0.9661 -2.02%
2016-06-03 0 0.990 0.980 0.990 0.950 1.020 1,444,000 1,397,930 0.9681 0.975 0.965 0.975 0.936 1.005 1,466,130 0.9535 0.00%
2016-06-02 0 0.990 0.970 0.990 0.960 0.990 488,000 476,340 0.9761 0.975 0.955 0.975 0.946 0.975 495,479 0.9614 1.02%
2016-06-01 0 0.980 0.960 0.980 0.950 0.990 824,000 794,890 0.9647 0.965 0.946 0.965 0.936 0.975 836,628 0.9501 -1.01%
2016-05-31 0 0.990 0.980 0.990 0.960 1.010 1,569,000 1,538,060 0.9803 0.975 0.965 0.975 0.946 0.995 1,593,046 0.9655 -1.98%
2016-05-30 0 1.010 1.000 1.020 1.000 1.020 709,000 716,470 1.0105 0.995 0.985 1.005 0.985 1.005 719,866 0.9953 2.33%
2016-05-27 0 1.060 1.060 1.080 1.040 1.120 3,045,000 3,223,140 1.0585 0.972 0.972 0.990 0.954 1.027 3,320,331 0.9707 -1.85%
2016-05-26 0 1.080 1.070 1.080 1.040 1.140 1,943,000 2,099,961 1.0808 0.990 0.981 0.990 0.954 1.045 2,118,687 0.9912 1.89%
2016-05-25 0 1.060 1.050 1.060 1.030 1.070 875,000 922,230 1.0540 0.972 0.963 0.972 0.945 0.981 954,118 0.9666 3.92%
2016-05-24 0 1.020 1.020 1.040 1.020 1.040 359,000 368,930 1.0277 0.935 0.935 0.954 0.935 0.954 391,461 0.9424 -1.92%
2016-05-23 0 1.040 1.040 1.050 1.020 1.080 821,000 847,570 1.0324 0.954 0.954 0.963 0.935 0.990 895,235 0.9468 -1.89%
2016-05-20 0 1.060 1.050 1.060 1.040 1.070 343,000 359,260 1.0474 0.972 0.963 0.972 0.954 0.981 374,014 0.9606 2.91%
2016-05-19 0 1.030 1.030 1.050 1.030 1.060 549,000 571,360 1.0407 0.945 0.945 0.963 0.945 0.972 598,641 0.9544 -3.74%
2016-05-18 0 1.070 1.050 1.070 1.050 1.100 562,000 595,430 1.0595 0.981 0.963 0.981 0.963 1.009 612,816 0.9716 0.00%
2016-05-17 0 1.070 1.060 1.070 1.020 1.070 608,000 636,875 1.0475 0.981 0.972 0.981 0.935 0.981 662,976 0.9606 2.88%
2016-05-16 0 1.040 1.040 1.050 1.040 1.070 1,454,000 1,524,730 1.0486 0.954 0.954 0.963 0.954 0.981 1,585,472 0.9617 -2.80%
2016-05-13 0 1.070 1.070 1.080 1.060 1.090 1,105,000 1,189,580 1.0765 0.981 0.981 0.990 0.972 1.000 1,204,915 0.9873 -3.60%
2016-05-12 0 1.110 1.100 1.110 1.090 1.110 831,000 915,490 1.1017 1.018 1.009 1.018 1.000 1.018 906,140 1.0103 -0.89%
2016-05-11 0 1.120 1.100 1.120 1.080 1.130 800,000 888,138 1.1102 1.027 1.009 1.027 0.990 1.036 872,337 1.0181 0.00%
2016-05-10 0 1.120 1.100 1.120 1.080 1.130 1,245,000 1,375,720 1.1050 1.027 1.009 1.027 0.990 1.036 1,357,574 1.0134 0.90%
2016-05-09 0 1.110 1.110 1.120 1.110 1.140 666,000 744,980 1.1186 1.018 1.018 1.027 1.018 1.045 726,220 1.0258 -1.77%
2016-05-06 0 1.130 1.130 1.140 1.120 1.150 1,303,000 1,475,000 1.1320 1.036 1.036 1.045 1.027 1.055 1,420,818 1.0381 -1.74%
2016-05-05 0 1.150 1.150 1.160 1.150 1.180 305,000 354,550 1.1625 1.055 1.055 1.064 1.055 1.082 332,578 1.0661 -0.86%
2016-05-04 0 1.160 1.160 1.170 1.110 1.180 1,333,000 1,536,620 1.1528 1.064 1.064 1.073 1.018 1.082 1,453,531 1.0572 3.57%
2016-05-03 0 1.120 1.110 1.130 1.110 1.170 1,197,000 1,352,940 1.1303 1.027 1.018 1.036 1.018 1.073 1,305,234 1.0366 -4.27%
2016-04-29 0 1.170 1.170 1.190 1.160 1.210 775,000 912,040 1.1768 1.073 1.073 1.091 1.064 1.110 845,076 1.0792 -1.68%
2016-04-28 0 1.190 1.180 1.190 1.180 1.230 1,363,000 1,639,200 1.2026 1.091 1.082 1.091 1.082 1.128 1,486,243 1.1029 0.85%
2016-04-27 0 1.180 1.180 1.190 1.150 1.200 2,020,000 2,382,000 1.1792 1.082 1.082 1.091 1.055 1.100 2,202,650 1.0814 0.00%
2016-04-26 0 1.180 1.170 1.180 1.160 1.260 5,703,000 6,777,880 1.1885 1.082 1.073 1.082 1.064 1.156 6,218,669 1.0899 -4.84%
2016-04-25 0 1.240 1.240 1.250 1.230 1.300 3,464,000 4,372,610 1.2623 1.137 1.137 1.146 1.128 1.192 3,777,217 1.1576 -3.88%
2016-04-22 0 1.290 1.290 1.300 1.280 1.340 2,291,000 2,980,930 1.3011 1.183 1.183 1.192 1.174 1.229 2,498,154 1.1933 -2.27%
2016-04-21 0 1.320 1.310 1.320 1.310 1.340 3,351,000 4,429,620 1.3219 1.211 1.201 1.211 1.201 1.229 3,654,000 1.2123 0.76%
2016-04-20 0 1.310 1.310 1.320 1.290 1.350 1,789,000 2,355,820 1.3168 1.201 1.201 1.211 1.183 1.238 1,950,763 1.2076 -2.24%
2016-04-19 0 1.340 1.330 1.340 1.270 1.340 3,193,000 4,173,000 1.3069 1.229 1.220 1.229 1.165 1.229 3,481,713 1.1985 5.51%
2016-04-18 0 1.270 1.270 1.290 1.240 1.310 2,000,000 2,526,410 1.2632 1.165 1.165 1.183 1.137 1.201 2,180,841 1.1585 -3.05%
2016-04-15 0 1.310 1.310 1.320 1.300 1.350 2,303,000 3,030,080 1.3157 1.201 1.201 1.211 1.192 1.238 2,511,239 1.2066 0.00%
2016-04-14 0 1.310 1.310 1.330 1.290 1.390 7,174,000 9,636,420 1.3432 1.201 1.201 1.220 1.183 1.275 7,822,678 1.2319 -0.76%
2016-04-13 0 1.320 1.320 1.330 1.270 1.340 6,801,000 8,865,370 1.3035 1.211 1.211 1.220 1.165 1.229 7,415,951 1.1954 4.76%
2016-04-12 0 1.260 1.250 1.260 1.250 1.340 5,533,000 7,062,210 1.2764 1.156 1.146 1.156 1.146 1.229 6,033,298 1.1705 -4.55%
2016-04-11 0 1.320 1.310 1.320 1.200 1.360 17,999,000 23,654,990 1.3142 1.211 1.201 1.211 1.100 1.247 19,626,482 1.2053 6.45%
2016-04-08 0 1.240 1.220 1.240 1.120 1.240 10,039,000 12,045,740 1.1999 1.137 1.119 1.137 1.027 1.137 10,946,733 1.1004 8.77%
2016-04-07 0 1.140 1.130 1.140 1.080 1.140 5,562,000 6,220,550 1.1184 1.045 1.036 1.045 0.990 1.045 6,064,920 1.0257 5.56%
2016-04-06 0 1.080 1.070 1.090 1.060 1.110 2,547,000 2,749,350 1.0794 0.990 0.981 1.000 0.972 1.018 2,777,301 0.9899 -2.70%
2016-04-05 0 1.110 1.100 1.110 1.050 1.140 1,874,000 2,069,130 1.1041 1.018 1.009 1.018 0.963 1.045 2,043,448 1.0126 3.74%
2016-04-01 0 1.070 1.070 1.080 1.070 1.130 2,047,000 2,238,680 1.0936 0.981 0.981 0.990 0.981 1.036 2,232,091 1.0030 -4.46%
2016-03-31 0 1.120 1.100 1.120 1.100 1.140 1,942,000 2,169,280 1.1170 1.027 1.009 1.027 1.009 1.045 2,117,597 1.0244 -1.75%
2016-03-30 0 1.140 1.130 1.140 1.120 1.180 8,704,000 9,965,750 1.1450 1.045 1.036 1.045 1.027 1.082 9,491,022 1.0500 4.59%
2016-03-29 0 1.090 1.090 1.100 1.090 1.160 4,648,000 5,163,450 1.1109 1.000 1.000 1.009 1.000 1.064 5,068,275 1.0188 -6.03%
2016-03-24 0 1.160 1.150 1.160 1.130 1.240 9,145,000 10,777,710 1.1785 1.064 1.055 1.064 1.036 1.137 9,971,897 1.0808 -5.69%
2016-03-23 0 1.230 1.230 1.240 1.030 1.240 18,517,000 21,498,500 1.1610 1.128 1.128 1.137 0.945 1.137 20,191,320 1.0647 16.04%
2016-03-22 0 1.060 1.060 1.080 1.060 1.100 838,000 907,580 1.0830 0.972 0.972 0.990 0.972 1.009 913,773 0.9932 -2.75%
2016-03-21 0 1.090 1.080 1.100 1.050 1.130 4,228,000 4,584,550 1.0843 1.000 0.990 1.009 0.963 1.036 4,610,299 0.9944 4.81%
2016-03-18 0 1.040 1.030 1.050 1.000 1.040 1,806,000 1,837,340 1.0174 0.954 0.945 0.963 0.917 0.954 1,969,300 0.9330 2.97%
2016-03-17 0 1.010 1.000 1.010 0.990 1.010 814,000 816,190 1.0027 0.926 0.917 0.926 0.908 0.926 887,602 0.9195 1.00%
2016-03-16 0 1.000 1.000 1.010 0.990 1.030 518,000 521,840 1.0074 0.917 0.917 0.926 0.908 0.945 564,838 0.9239 0.00%
2016-03-15 0 1.000 0.990 1.000 1.000 1.030 1,527,000 1,528,770 1.0012 0.917 0.908 0.917 0.917 0.945 1,665,072 0.9181 -2.91%
2016-03-14 0 1.030 1.010 1.030 1.000 1.040 1,909,000 1,947,270 1.0200 0.945 0.926 0.945 0.917 0.954 2,081,613 0.9355 3.00%
2016-03-11 0 1.000 0.990 1.000 0.980 1.010 840,000 837,290 0.9968 0.917 0.908 0.917 0.899 0.926 915,953 0.9141 0.00%
2016-03-10 0 1.000 0.990 1.000 0.980 1.020 616,000 612,550 0.9944 0.917 0.908 0.917 0.899 0.935 671,699 0.9119 1.01%
2016-03-09 0 0.990 0.990 1.000 0.970 1.000 1,159,000 1,144,760 0.9877 0.908 0.908 0.917 0.890 0.917 1,263,798 0.9058 0.00%
2016-03-08 0 0.990 1.000 1.010 0.980 1.050 3,010,000 3,023,760 1.0046 0.908 0.917 0.926 0.899 0.963 3,282,166 0.9213 -4.81%
2016-03-07 0 1.040 1.040 1.050 1.040 1.130 3,191,000 3,400,380 1.0656 0.954 0.954 0.963 0.954 1.036 3,479,532 0.9773 -4.59%
2016-03-04 0 1.090 1.080 1.090 0.930 1.090 10,722,000 10,958,510 1.0221 1.000 0.990 1.000 0.853 1.000 11,691,491 0.9373 19.78%
2016-03-03 0 0.910 0.910 0.920 0.890 0.930 2,544,000 2,348,050 0.9230 0.835 0.835 0.844 0.816 0.853 2,774,030 0.8464 1.11%
2016-03-02 0 0.900 0.900 0.910 0.890 0.930 2,566,000 2,327,670 0.9071 0.825 0.825 0.835 0.816 0.853 2,798,019 0.8319 1.12%
2016-03-01 0 0.890 0.880 0.900 0.870 0.900 1,898,000 1,676,490 0.8833 0.816 0.807 0.825 0.798 0.825 2,069,618 0.8100 -1.11%
2016-02-29 0 0.900 0.900 0.910 0.860 0.930 1,602,000 1,426,870 0.8907 0.825 0.825 0.835 0.789 0.853 1,746,854 0.8168 -1.10%
2016-02-26 0 0.910 0.910 0.930 0.900 0.930 622,000 569,880 0.9162 0.835 0.835 0.853 0.825 0.853 678,242 0.8402 1.11%
2016-02-25 0 0.900 0.890 0.920 0.880 0.950 2,700,000 2,445,010 0.9056 0.825 0.816 0.844 0.807 0.871 2,944,136 0.8305 -4.26%
2016-02-24 0 0.940 0.930 0.950 0.920 0.970 3,712,000 3,494,220 0.9413 0.862 0.853 0.871 0.844 0.890 4,047,642 0.8633 -2.08%
2016-02-23 0 0.960 0.960 0.970 0.920 1.070 14,250,000 14,222,240 0.9981 0.880 0.880 0.890 0.844 0.981 15,538,495 0.9153 6.67%
2016-02-22 0 0.900 0.900 0.910 0.890 0.920 4,629,000 4,160,330 0.8988 0.825 0.825 0.835 0.816 0.844 5,047,557 0.8242 -1.10%
2016-02-19 0 0.910 0.910 0.920 0.860 0.930 2,690,000 2,414,070 0.8974 0.835 0.835 0.844 0.789 0.853 2,933,232 0.8230 1.11%
2016-02-18 0 0.900 0.890 0.900 0.890 0.970 7,777,000 7,195,805 0.9253 0.825 0.816 0.825 0.816 0.890 8,480,202 0.8485 1.12%
2016-02-17 0 0.890 0.890 0.900 0.800 0.950 12,213,000 11,044,910 0.9044 0.816 0.816 0.825 0.734 0.871 13,317,308 0.8294 14.10%
2016-02-16 0 0.780 0.770 0.790 0.750 0.800 2,804,000 2,159,280 0.7701 0.715 0.706 0.724 0.688 0.734 3,057,540 0.7062 5.41%
2016-02-15 0 0.740 0.740 0.760 0.740 0.780 3,113,000 2,344,210 0.7530 0.679 0.679 0.697 0.679 0.715 3,394,480 0.6906 2.78%
2016-02-12 0 0.720 0.720 0.730 0.720 0.770 4,424,000 3,271,240 0.7394 0.660 0.660 0.669 0.660 0.706 4,824,021 0.6781 -5.26%
2016-02-11 0 0.760 0.760 0.770 0.760 0.830 3,013,000 2,414,490 0.8014 0.697 0.697 0.706 0.697 0.761 3,285,438 0.7349 -10.59%
2016-02-05 0 0.850 0.830 0.850 0.820 1.060 21,021,000 18,817,160 0.8952 0.780 0.761 0.780 0.752 0.972 22,921,733 0.8209 -22.73%
2016-02-04 0 1.100 1.090 1.100 1.090 1.150 1,950,000 2,165,170 1.1103 1.009 1.000 1.009 1.000 1.055 2,126,320 1.0183 -1.79%
2016-02-03 0 1.120 1.100 1.130 1.070 1.120 1,113,000 1,230,770 1.1058 1.027 1.009 1.036 0.981 1.027 1,213,638 1.0141 0.90%
2016-02-02 0 1.110 1.110 1.130 1.060 1.220 1,802,000 2,011,040 1.1160 1.018 1.018 1.036 0.972 1.119 1,964,938 1.0235 0.00%
2016-02-01 0 1.110 1.110 1.120 1.090 1.120 1,313,000 1,442,770 1.0988 1.018 1.018 1.027 1.000 1.027 1,431,722 1.0077 2.78%
2016-01-29 0 1.080 1.070 1.100 1.050 1.110 1,602,000 1,731,670 1.0809 0.990 0.981 1.009 0.963 1.018 1,746,854 0.9913 2.86%
2016-01-28 0 1.050 1.050 1.100 1.040 1.120 4,174,000 4,534,030 1.0863 0.963 0.963 1.009 0.954 1.027 4,551,416 0.9962 -4.55%
2016-01-27 0 1.100 1.080 1.100 1.070 1.120 4,584,000 4,986,500 1.0878 1.009 0.990 1.009 0.981 1.027 4,998,488 0.9976 3.77%
2016-01-26 0 1.060 1.060 1.070 1.060 1.130 4,244,000 4,611,800 1.0867 0.972 0.972 0.981 0.972 1.036 4,627,745 0.9966 -6.19%
2016-01-25 0 1.130 1.130 1.140 1.110 1.240 2,933,000 3,471,670 1.1837 1.036 1.036 1.045 1.018 1.137 3,198,204 1.0855 -1.74%
2016-01-22 0 1.150 1.150 1.160 1.100 1.200 4,139,000 4,730,070 1.1428 1.055 1.055 1.064 1.009 1.100 4,513,251 1.0480 -0.86%
2016-01-21 0 1.160 1.130 1.150 1.130 1.260 5,605,000 6,658,555 1.1880 1.064 1.036 1.055 1.036 1.156 6,111,808 1.0895 -2.52%
2016-01-20 0 1.190 1.200 1.210 1.140 1.490 41,796,000 51,176,875 1.2244 1.091 1.100 1.110 1.045 1.366 45,575,223 1.1229 -21.19%
2016-01-19 0 1.510 1.490 1.510 1.490 1.670 5,692,000 8,960,430 1.5742 1.385 1.366 1.385 1.366 1.532 6,206,675 1.4437 -5.03%
2016-01-18 0 1.590 1.580 1.590 1.580 1.650 1,718,514 2,755,106 1.6032 1.458 1.449 1.458 1.449 1.513 1,873,903 1.4702 -4.79%
2016-01-15 0 1.670 1.600 1.670 1.570 1.750 3,689,000 6,070,145 1.6455 1.532 1.467 1.532 1.440 1.605 4,022,562 1.5090 -4.02%
2016-01-14 0 1.740 1.730 1.740 1.700 1.880 4,494,000 7,829,870 1.7423 1.596 1.587 1.596 1.559 1.724 4,900,351 1.5978 -8.42%
2016-01-13 0 1.900 1.880 1.900 1.860 2.060 2,156,000 4,198,120 1.9472 1.742 1.724 1.742 1.706 1.889 2,350,947 1.7857 -5.00%
2016-01-12 0 2.000 1.960 2.000 1.940 2.150 1,144,000 2,288,580 2.0005 1.834 1.797 1.834 1.779 1.972 1,247,441 1.8346 -4.76%
2016-01-11 0 2.100 2.020 2.100 1.990 2.130 1,560,000 3,170,880 2.0326 1.926 1.852 1.926 1.825 1.953 1,701,056 1.8641 -4.55%
2016-01-08 0 2.200 2.160 2.200 2.120 2.270 1,611,000 3,472,710 2.1556 2.018 1.981 2.018 1.944 2.082 1,756,668 1.9769 0.46%
2016-01-07 0 2.190 2.150 2.190 2.110 2.240 1,618,000 3,509,500 2.1690 2.008 1.972 2.008 1.935 2.054 1,764,301 1.9892 -4.78%
2016-01-06 0 2.300 2.280 2.310 2.270 2.340 902,000 2,073,195 2.2984 2.109 2.091 2.118 2.082 2.146 983,559 2.1078 -0.86%
2016-01-05 0 2.320 2.300 2.320 2.240 2.330 1,460,000 3,348,480 2.2935 2.128 2.109 2.128 2.054 2.137 1,592,014 2.1033 0.43%
2016-01-04 0 2.310 2.290 2.330 2.290 2.480 2,481,000 5,794,570 2.3356 2.118 2.100 2.137 2.100 2.274 2,705,334 2.1419 -7.60%
2015-12-31 0 2.500 2.440 2.500 2.430 2.540 702,000 1,736,580 2.4738 2.293 2.238 2.293 2.228 2.329 765,475 2.2686 1.63%
2015-12-30 0 2.460 2.350 2.460 2.340 2.460 1,954,000 4,642,520 2.3759 2.256 2.155 2.256 2.146 2.256 2,130,682 2.1789 1.65%
2015-12-29 0 2.420 2.410 2.420 2.390 2.430 767,000 1,849,070 2.4108 2.219 2.210 2.219 2.192 2.228 836,353 2.2109 -1.63%
2015-12-28 0 2.460 2.430 2.460 2.380 2.520 1,113,000 2,711,120 2.4359 2.256 2.228 2.256 2.183 2.311 1,213,638 2.2339 2.07%
2015-12-24 0 2.410 2.420 2.430 2.380 2.460 622,000 1,512,620 2.4319 2.210 2.219 2.228 2.183 2.256 678,242 2.2302 -0.82%
2015-12-23 0 2.430 2.410 2.430 2.390 2.520 1,673,000 4,043,400 2.4169 2.228 2.210 2.228 2.192 2.311 1,824,274 2.2164 -1.22%
2015-12-22 0 2.460 2.420 2.460 2.400 2.550 1,614,000 3,982,460 2.4674 2.256 2.219 2.256 2.201 2.339 1,759,939 2.2628 -2.38%
2015-12-21 0 2.520 2.520 2.530 2.510 2.560 2,321,000 5,908,550 2.5457 2.311 2.311 2.320 2.302 2.348 2,530,866 2.3346 0.80%
2015-12-18 0 2.500 2.500 2.510 2.490 2.560 1,164,000 2,947,160 2.5319 2.293 2.293 2.302 2.284 2.348 1,269,250 2.3220 -2.34%
2015-12-17 0 2.560 2.540 2.580 2.540 2.630 2,378,000 6,154,300 2.5880 2.348 2.329 2.366 2.329 2.412 2,593,020 2.3734 0.39%
2015-12-16 0 2.550 2.540 2.550 2.440 2.570 2,825,000 7,096,520 2.5120 2.339 2.329 2.339 2.238 2.357 3,080,438 2.3037 4.51%
2015-12-15 0 2.440 2.380 2.440 2.360 2.480 1,321,000 3,196,920 2.4201 2.238 2.183 2.238 2.164 2.274 1,440,446 2.2194 0.00%
2015-12-14 0 2.440 2.430 2.450 2.270 2.480 1,990,000 4,761,130 2.3925 2.238 2.228 2.247 2.082 2.274 2,169,937 2.1941 2.52%
2015-12-11 0 2.380 2.380 2.390 2.340 2.460 1,928,000 4,596,110 2.3839 2.183 2.183 2.192 2.146 2.256 2,102,331 2.1862 -0.42%
2015-12-10 0 2.390 2.380 2.390 2.330 2.430 2,954,000 7,041,660 2.3838 2.192 2.183 2.192 2.137 2.228 3,221,103 2.1861 1.27%
2015-12-09 0 2.360 2.320 2.360 2.290 2.370 1,925,000 4,456,570 2.3151 2.164 2.128 2.164 2.100 2.173 2,099,060 2.1231 -0.84%
2015-12-08 0 2.380 2.360 2.380 2.310 2.390 1,030,000 2,417,260 2.3469 2.183 2.164 2.183 2.118 2.192 1,123,133 2.1522 -0.83%
2015-12-07 0 2.400 2.350 2.400 2.270 2.460 3,743,000 8,840,460 2.3619 2.201 2.155 2.201 2.082 2.256 4,081,445 2.1660 -2.04%
2015-12-04 0 2.450 2.450 2.460 2.420 2.600 2,379,000 5,878,020 2.4708 2.247 2.247 2.256 2.219 2.384 2,594,111 2.2659 -3.54%
2015-12-03 0 2.540 2.540 2.580 2.440 2.570 1,965,000 4,917,020 2.5023 2.329 2.329 2.366 2.238 2.357 2,142,677 2.2948 2.01%
2015-12-02 0 2.490 2.490 2.500 2.480 2.630 2,492,000 6,349,740 2.5480 2.284 2.284 2.293 2.274 2.412 2,717,328 2.3368 -1.97%
2015-12-01 0 2.540 2.550 2.560 2.520 2.600 913,000 2,333,820 2.5562 2.329 2.339 2.348 2.311 2.384 995,554 2.3442 0.79%
2015-11-30 0 2.520 2.520 2.560 2.440 2.590 2,584,000 6,508,390 2.5187 2.311 2.311 2.348 2.238 2.375 2,817,647 2.3099 -1.95%
2015-11-27 0 2.570 2.570 2.600 2.420 2.700 4,486,000 11,441,180 2.5504 2.357 2.357 2.384 2.219 2.476 4,891,627 2.3389 -4.10%
2015-11-26 0 2.680 2.680 2.690 2.550 2.750 4,227,000 11,423,030 2.7024 2.458 2.458 2.467 2.339 2.522 4,609,208 2.4783 5.10%
2015-11-25 0 2.550 2.550 2.590 2.530 2.630 1,802,000 4,641,010 2.5755 2.339 2.339 2.375 2.320 2.412 1,964,938 2.3619 -0.78%
2015-11-24 0 2.570 2.560 2.600 2.420 2.620 4,581,000 11,621,595 2.5369 2.357 2.348 2.384 2.219 2.403 4,995,217 2.3265 -0.77%
2015-11-23 0 2.590 2.570 2.620 2.510 2.680 3,539,000 9,238,750 2.6106 2.375 2.357 2.403 2.302 2.458 3,858,999 2.3941 0.00%
2015-11-20 0 2.590 2.580 2.600 2.350 2.600 8,854,000 22,113,100 2.4975 2.375 2.366 2.384 2.155 2.384 9,654,585 2.2904 9.28%
2015-11-19 0 2.370 2.350 2.370 2.210 2.380 3,537,000 8,199,250 2.3181 2.173 2.155 2.173 2.027 2.183 3,856,818 2.1259 8.22%
2015-11-18 0 2.190 2.180 2.210 2.180 2.270 1,202,000 2,685,950 2.2346 2.008 1.999 2.027 1.999 2.082 1,310,686 2.0493 -1.35%
2015-11-17 0 2.220 2.210 2.230 2.200 2.260 1,427,000 3,189,250 2.2349 2.036 2.027 2.045 2.018 2.073 1,556,030 2.0496 2.30%
2015-11-16 0 2.170 2.140 2.180 2.110 2.180 1,041,000 2,230,300 2.1425 1.990 1.963 1.999 1.935 1.999 1,135,128 1.9648 -0.46%
2015-11-13 0 2.180 2.180 2.190 2.140 2.240 1,255,000 2,741,610 2.1845 1.999 1.999 2.008 1.963 2.054 1,368,478 2.0034 -2.24%
2015-11-12 0 2.230 2.230 2.240 2.130 2.270 2,189,000 4,838,140 2.2102 2.045 2.045 2.054 1.953 2.082 2,386,931 2.0269 -1.33%
2015-11-11 0 2.260 2.260 2.270 2.260 2.300 1,648,000 3,748,060 2.2743 2.073 2.073 2.082 2.073 2.109 1,797,013 2.0857 -1.74%
2015-11-10 0 2.300 2.280 2.310 2.200 2.340 3,580,000 8,168,650 2.2817 2.109 2.091 2.118 2.018 2.146 3,903,706 2.0925 1.77%
2015-11-09 0 2.260 2.260 2.270 2.110 2.350 6,902,000 15,666,010 2.2698 2.073 2.073 2.082 1.935 2.155 7,526,084 2.0816 2.73%
2015-11-06 0 2.200 2.190 2.200 1.970 2.220 5,385,000 11,469,560 2.1299 2.018 2.008 2.018 1.807 2.036 5,871,915 1.9533 7.84%
2015-11-05 0 2.040 2.040 2.050 2.030 2.190 3,351,000 6,941,995 2.0716 1.871 1.871 1.880 1.862 2.008 3,654,000 1.8998 -5.99%
2015-11-04 0 2.170 2.140 2.170 2.140 2.250 3,338,000 7,249,490 2.1718 1.990 1.963 1.990 1.963 2.063 3,639,824 1.9917 -1.36%
2015-11-03 0 2.200 2.160 2.200 2.130 2.250 2,419,000 5,287,345 2.1858 2.018 1.981 2.018 1.953 2.063 2,637,728 2.0045 0.00%
2015-11-02 0 2.200 2.170 2.190 2.140 2.250 2,868,000 6,252,150 2.1800 2.018 1.990 2.008 1.963 2.063 3,127,327 1.9992 -1.35%
2015-10-30 0 2.230 2.220 2.230 2.180 2.280 2,194,000 4,859,210 2.2148 2.045 2.036 2.045 1.999 2.091 2,392,383 2.0311 -2.19%
2015-10-29 0 2.280 2.280 2.290 2.260 2.490 6,099,000 14,066,510 2.3064 2.091 2.091 2.100 2.073 2.284 6,650,476 2.1151 -6.17%
2015-10-28 0 2.430 2.430 2.440 2.400 2.500 2,153,000 5,258,725 2.4425 2.228 2.228 2.238 2.201 2.293 2,347,676 2.2400 -1.22%
2015-10-27 0 2.460 2.450 2.460 2.430 2.530 2,036,000 5,023,360 2.4673 2.256 2.247 2.256 2.228 2.320 2,220,097 2.2627 -1.60%
2015-10-26 0 2.500 2.500 2.510 2.470 2.580 1,723,000 4,315,150 2.5044 2.293 2.293 2.302 2.265 2.366 1,878,795 2.2968 -1.96%
2015-10-23 0 2.550 2.540 2.550 2.510 2.600 2,214,000 5,649,880 2.5519 2.339 2.329 2.339 2.302 2.384 2,414,191 2.3403 0.00%
2015-10-22 0 2.550 2.540 2.550 2.500 2.630 1,874,000 4,746,390 2.5328 2.339 2.329 2.339 2.293 2.412 2,043,448 2.3227 -1.16%
2015-10-20 0 2.580 2.570 2.590 2.500 2.590 1,722,000 4,395,210 2.5524 2.366 2.357 2.375 2.293 2.375 1,877,704 2.3407 1.98%
2015-10-19 0 2.530 2.500 2.530 2.420 2.540 2,673,000 6,688,240 2.5021 2.320 2.293 2.320 2.219 2.329 2,914,694 2.2947 -0.39%
2015-10-16 0 2.540 2.530 2.540 2.440 2.550 4,493,000 11,238,670 2.5014 2.329 2.320 2.329 2.238 2.339 4,899,260 2.2940 6.28%
2015-10-15 0 2.390 2.360 2.400 2.360 2.440 5,731,000 13,708,630 2.3920 2.192 2.164 2.201 2.164 2.238 6,249,201 2.1937 -1.24%
2015-10-14 0 2.420 2.400 2.420 2.350 2.630 11,128,000 27,043,270 2.4302 2.219 2.201 2.219 2.155 2.412 12,134,201 2.2287 -5.84%
2015-10-13 0 2.570 2.570 2.580 2.520 2.690 3,813,000 9,931,490 2.6046 2.357 2.357 2.366 2.311 2.467 4,157,774 2.3887 0.00%
2015-10-12 0 2.570 2.560 2.600 2.460 2.850 11,066,000 29,195,475 2.6383 2.357 2.348 2.384 2.256 2.614 12,066,595 2.4195 -8.54%
2015-10-09 0 2.810 2.790 2.800 2.780 2.910 4,176,000 11,888,120 2.8468 2.577 2.559 2.568 2.549 2.669 4,553,597 2.6107 -3.77%
2015-10-08 0 2.920 2.910 2.920 2.810 2.960 3,143,000 9,124,320 2.9031 2.678 2.669 2.678 2.577 2.715 3,427,192 2.6623 2.82%
2015-10-07 0 2.840 2.850 2.870 2.790 2.920 4,270,000 12,183,000 2.8532 2.604 2.614 2.632 2.559 2.678 4,656,096 2.6166 -0.35%
2015-10-06 0 2.850 2.840 2.850 2.820 2.930 2,754,000 7,893,390 2.8662 2.614 2.604 2.614 2.586 2.687 3,003,019 2.6285 1.06%
2015-10-05 0 2.820 2.810 2.860 2.820 2.950 2,087,000 5,982,040 2.8663 2.586 2.577 2.623 2.586 2.705 2,275,708 2.6287 -1.74%
2015-10-02 0 2.870 2.870 2.880 2.710 2.900 2,414,000 6,808,380 2.8204 2.632 2.632 2.641 2.485 2.660 2,632,276 2.5865 6.69%
2015-09-30 0 2.690 2.680 2.720 2.680 2.770 2,177,000 5,930,045 2.7240 2.467 2.458 2.494 2.458 2.540 2,373,846 2.4981 -1.10%
2015-09-29 0 2.720 2.720 2.740 2.640 2.750 1,643,000 4,442,830 2.7041 2.494 2.494 2.513 2.421 2.522 1,791,561 2.4799 -0.37%
2015-09-25 0 2.730 2.710 2.740 2.650 2.770 2,495,000 6,711,750 2.6901 2.504 2.485 2.513 2.430 2.540 2,720,600 2.4670 -0.73%
2015-09-24 0 2.750 2.730 2.750 2.640 2.820 2,545,000 6,974,040 2.7403 2.522 2.504 2.522 2.421 2.586 2,775,121 2.5131 3.38%
2015-09-23 0 2.660 2.650 2.660 2.640 2.740 2,108,000 5,695,600 2.7019 2.439 2.430 2.439 2.421 2.513 2,298,607 2.4778 -2.56%
2015-09-22 0 2.730 2.720 2.750 2.640 2.880 4,716,000 13,034,210 2.7638 2.504 2.494 2.522 2.421 2.641 5,142,424 2.5346 3.02%
2015-09-21 0 2.650 2.650 2.660 2.650 2.740 2,999,000 8,052,766 2.6852 2.430 2.430 2.439 2.430 2.513 3,270,172 2.4625 -2.93%
2015-09-18 0 2.730 2.720 2.730 2.680 2.760 655,000 1,779,320 2.7165 2.504 2.494 2.504 2.458 2.531 714,226 2.4913 0.74%
2015-09-17 0 2.710 2.710 2.720 2.660 2.780 1,179,000 3,201,235 2.7152 2.485 2.485 2.494 2.439 2.549 1,285,606 2.4901 -0.73%
2015-09-16 0 2.730 2.720 2.740 2.650 2.780 1,744,000 4,712,805 2.7023 2.504 2.494 2.513 2.430 2.549 1,901,694 2.4782 2.63%
2015-09-15 0 2.660 2.650 2.670 2.650 2.720 380,000 1,020,990 2.6868 2.439 2.430 2.449 2.430 2.494 414,360 2.4640 -1.48%
2015-09-14 0 2.700 2.680 2.710 2.680 2.750 645,000 1,746,300 2.7074 2.476 2.458 2.485 2.458 2.522 703,321 2.4829 -1.10%
2015-09-11 0 2.730 2.710 2.730 2.650 2.770 1,959,000 5,362,550 2.7374 2.504 2.485 2.504 2.430 2.540 2,136,134 2.5104 3.02%
2015-09-10 0 2.710 2.710 2.730 2.680 2.770 2,265,000 6,119,000 2.7015 2.430 2.430 2.448 2.403 2.484 2,525,723 2.4227 -2.52%
2015-09-09 0 2.780 2.780 2.790 2.740 2.850 5,975,000 16,642,700 2.7854 2.493 2.493 2.502 2.457 2.556 6,662,779 2.4979 0.36%
2015-09-08 0 2.770 2.750 2.780 2.660 2.820 4,186,000 11,496,850 2.7465 2.484 2.466 2.493 2.385 2.529 4,667,848 2.4630 3.36%
2015-09-07 0 2.680 2.650 2.680 2.620 2.750 3,279,000 8,789,090 2.6804 2.403 2.376 2.403 2.350 2.466 3,656,444 2.4037 0.75%
2015-09-04 0 2.660 2.650 2.670 2.630 2.720 4,045,000 10,797,540 2.6694 2.385 2.376 2.394 2.359 2.439 4,510,618 2.3938 -1.12%
2015-09-02 0 2.690 2.640 2.700 2.420 2.750 6,912,000 17,717,490 2.5633 2.412 2.367 2.421 2.170 2.466 7,707,637 2.2987 1.89%
2015-09-01 0 2.640 2.600 2.640 2.600 2.800 4,369,000 11,625,190 2.6608 2.367 2.332 2.367 2.332 2.511 4,871,913 2.3862 -3.65%
2015-08-31 0 2.740 2.730 2.750 2.700 2.980 4,953,000 13,674,740 2.7609 2.457 2.448 2.466 2.421 2.672 5,523,137 2.4759 -5.52%
2015-08-28 0 2.900 2.900 2.910 2.880 3.100 5,715,000 16,945,630 2.9651 2.601 2.601 2.610 2.583 2.780 6,372,851 2.6590 0.69%
2015-08-27 0 2.880 2.880 2.890 2.650 2.890 5,043,000 14,118,760 2.7997 2.583 2.583 2.592 2.376 2.592 5,623,497 2.5107 9.51%
2015-08-26 0 2.630 2.630 2.640 2.510 2.690 4,551,000 11,928,280 2.6210 2.359 2.359 2.367 2.251 2.412 5,074,863 2.3505 1.15%
2015-08-25 0 2.600 2.600 2.620 2.390 2.750 6,628,000 16,971,575 2.5606 2.332 2.332 2.350 2.143 2.466 7,390,945 2.2963 3.59%
2015-08-24 0 2.510 2.470 2.500 2.480 2.700 3,584,000 9,264,195 2.5849 2.251 2.215 2.242 2.224 2.421 3,996,552 2.3180 -13.45%
2015-08-21 0 2.900 2.890 2.900 2.850 3.070 5,096,000 14,923,820 2.9285 2.601 2.592 2.601 2.556 2.753 5,682,598 2.6262 -6.15%
2015-08-20 0 3.090 3.090 3.100 3.060 3.210 4,387,000 13,733,430 3.1305 2.771 2.771 2.780 2.744 2.879 4,891,985 2.8073 -5.79%
2015-08-19 0 3.280 3.280 3.300 3.060 3.330 4,106,000 13,112,440 3.1935 2.941 2.941 2.959 2.744 2.986 4,578,639 2.8638 0.92%
2015-08-18 0 3.250 3.240 3.250 3.200 3.480 4,020,000 13,395,480 3.3322 2.915 2.906 2.915 2.870 3.121 4,482,740 2.9882 -4.41%
2015-08-17 0 3.400 3.390 3.410 3.380 3.500 3,387,000 11,616,190 3.4296 3.049 3.040 3.058 3.031 3.139 3,776,876 3.0756 -0.87%
2015-08-14 0 3.430 3.430 3.440 3.320 3.490 4,123,000 14,106,680 3.4215 3.076 3.076 3.085 2.977 3.130 4,597,596 3.0683 1.48%
2015-08-13 0 3.380 3.350 3.380 3.240 3.400 3,251,000 10,795,150 3.3206 3.031 3.004 3.031 2.906 3.049 3,625,221 2.9778 1.81%
2015-08-12 0 3.320 3.300 3.320 3.290 3.530 6,387,000 21,482,960 3.3635 2.977 2.959 2.977 2.950 3.166 7,122,204 3.0163 -6.21%
2015-08-11 0 3.540 3.520 3.540 3.460 3.600 4,503,000 15,873,030 3.5250 3.175 3.157 3.175 3.103 3.228 5,021,338 3.1611 -1.12%
2015-08-10 0 3.580 3.570 3.580 3.340 3.590 7,268,000 25,488,770 3.5070 3.210 3.201 3.210 2.995 3.219 8,104,615 3.1450 5.29%
2015-08-07 0 3.400 3.390 3.400 3.350 3.490 3,120,000 10,667,280 3.4190 3.049 3.040 3.049 3.004 3.130 3,479,141 3.0661 -1.45%
2015-08-06 0 3.450 3.440 3.450 3.300 3.460 4,547,000 15,545,030 3.4187 3.094 3.085 3.094 2.959 3.103 5,070,403 3.0658 2.37%
2015-08-05 0 3.370 3.360 3.370 3.140 3.380 4,385,000 14,362,760 3.2754 3.022 3.013 3.022 2.816 3.031 4,889,755 2.9373 5.64%
2015-08-04 0 3.190 3.190 3.200 3.030 3.220 4,520,000 14,057,750 3.1101 2.861 2.861 2.870 2.717 2.888 5,040,295 2.7891 1.27%
2015-08-03 0 3.150 3.120 3.160 3.090 3.250 3,946,000 12,505,030 3.1690 2.825 2.798 2.834 2.771 2.915 4,400,222 2.8419 -4.55%
2015-07-31 0 3.300 3.260 3.300 3.250 3.380 1,283,000 4,219,340 3.2887 2.959 2.923 2.959 2.915 3.031 1,430,685 2.9492 -0.60%
2015-07-30 0 3.320 3.300 3.330 3.160 3.430 6,782,570 22,709,408 3.3482 2.977 2.959 2.986 2.834 3.076 7,563,308 3.0026 3.75%
2015-07-29 0 3.200 3.180 3.190 3.110 3.260 1,330,000 4,228,400 3.1792 2.870 2.852 2.861 2.789 2.923 1,483,096 2.8511 0.31%
2015-07-28 0 3.190 3.170 3.190 3.030 3.270 3,401,000 10,764,350 3.1651 2.861 2.843 2.861 2.717 2.932 3,792,487 2.8383 0.31%
2015-07-27 0 3.180 3.170 3.180 3.030 3.530 7,877,000 25,102,160 3.1868 2.852 2.843 2.852 2.717 3.166 8,783,717 2.8578 -8.09%
2015-07-24 0 3.460 3.450 3.460 3.430 3.600 6,260,000 21,971,080 3.5098 3.103 3.094 3.103 3.076 3.228 6,980,585 3.1475 0.00%
2015-07-23 0 3.460 3.430 3.460 3.370 3.500 6,047,000 20,823,470 3.4436 3.103 3.076 3.103 3.022 3.139 6,743,067 3.0881 0.87%
2015-07-22 0 3.430 3.390 3.440 3.280 3.510 8,975,000 30,542,670 3.4031 3.076 3.040 3.085 2.941 3.148 10,008,107 3.0518 -2.56%
2015-07-21 0 3.520 3.500 3.510 3.460 3.630 11,524,000 40,740,250 3.5353 3.157 3.139 3.148 3.103 3.255 12,850,521 3.1703 2.62%
2015-07-20 0 3.430 3.430 3.440 3.420 3.720 9,526,500 33,952,400 3.5640 3.076 3.076 3.085 3.067 3.336 10,623,090 3.1961 -2.83%
2015-07-17 0 3.530 3.510 3.520 3.370 3.590 7,127,000 24,871,740 3.4898 3.166 3.148 3.157 3.022 3.219 7,947,385 3.1296 -1.12%
2015-07-16 0 3.570 3.560 3.580 3.460 3.690 6,626,000 23,669,890 3.5723 3.201 3.193 3.210 3.103 3.309 7,388,715 3.2035 -0.83%
2015-07-15 0 3.600 3.590 3.600 3.450 3.740 39,848,570 142,366,320 3.5727 3.228 3.219 3.228 3.094 3.354 44,435,517 3.2039 4.05%
2015-07-14 0 3.460 3.440 3.460 3.200 3.510 31,615,000 107,519,530 3.4009 3.103 3.085 3.103 2.870 3.148 35,254,185 3.0498 14.95%
2015-07-13 0 3.010 3.010 3.050 2.660 3.050 3,181,000 9,180,050 2.8859 2.699 2.699 2.735 2.385 2.735 3,547,163 2.5880 9.45%
2015-07-10 0 2.750 2.780 2.790 2.640 3.030 8,157,000 23,295,550 2.8559 2.466 2.493 2.502 2.367 2.717 9,095,948 2.5611 1.10%
2015-07-09 0 2.720 2.720 2.730 2.000 2.770 7,832,000 18,961,200 2.4210 2.439 2.439 2.448 1.794 2.484 8,733,537 2.1711 34.65%
2015-07-08 0 2.020 2.050 2.080 1.600 2.100 12,903,000 24,718,030 1.9157 1.811 1.838 1.865 1.435 1.883 14,388,257 1.7179 -3.81%
2015-07-07 0 2.100 2.100 2.130 2.030 2.490 9,244,000 20,341,880 2.2005 1.883 1.883 1.910 1.820 2.233 10,308,072 1.9734 -11.76%
2015-07-06 0 2.380 2.380 2.400 2.030 3.070 27,958,000 71,622,900 2.5618 2.134 2.134 2.152 1.820 2.753 31,176,230 2.2974 -21.19%
2015-07-03 0 3.020 3.010 3.020 2.830 3.330 21,562,000 66,489,036 3.0836 2.708 2.699 2.708 2.538 2.986 24,043,990 2.7653 -8.21%
2015-07-02 0 3.290 3.280 3.290 3.260 3.540 67,409,500 228,696,275 3.3926 2.950 2.941 2.950 2.923 3.175 75,168,970 3.0424

Webb-site Database - Powered By Linux Group

Back to top