PuraPharm Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01498  2015-07-08    
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 0.345 0.340 0.345 0.330 0.345 485,000 163,777 0.3377 0.345 0.340 0.345 0.330 0.345 485,000 0.3377 2.99%
2026-02-02 0 0.335 0.335 0.340 0.335 0.340 5,000 1,695 0.3390 0.335 0.335 0.340 0.335 0.340 5,000 0.3390 -1.47%
2026-01-30 0 0.340 0.335 0.340 0.330 0.340 54,500 18,230 0.3345 0.340 0.335 0.340 0.330 0.340 54,500 0.3345 0.00%
2026-01-29 0 0.340 0.335 0.350 0.335 0.345 640,000 218,090 0.3408 0.340 0.335 0.350 0.335 0.345 640,000 0.3408 -1.45%
2026-01-28 0 0.345 0.340 0.345 0.340 0.350 1,622,500 559,070 0.3446 0.345 0.340 0.345 0.340 0.350 1,622,500 0.3446 0.00%
2026-01-27 0 0.345 0.345 0.350 0.345 0.350 275,750 96,442 0.3497 0.345 0.345 0.350 0.345 0.350 275,750 0.3497 -1.43%
2026-01-26 0 0.350 0.350 0.355 0.345 0.355 225,500 79,007 0.3504 0.350 0.350 0.355 0.345 0.355 225,500 0.3504 0.00%
2026-01-23 0 0.350 0.345 0.350 0.345 0.350 191,500 66,905 0.3494 0.350 0.345 0.350 0.345 0.350 191,500 0.3494 0.00%
2026-01-22 0 0.350 0.345 0.360 0.345 0.350 509,000 178,140 0.3500 0.350 0.345 0.360 0.345 0.350 509,000 0.3500 1.45%
2026-01-21 0 0.345 0.345 0.350 0.345 0.350 315,000 110,200 0.3498 0.345 0.345 0.350 0.345 0.350 315,000 0.3498 0.00%
2026-01-20 0 0.345 0.350 0.355 0.345 0.375 267,500 94,442 0.3531 0.345 0.350 0.355 0.345 0.375 267,500 0.3531 0.00%
2026-01-19 0 0.345 0.345 0.360 0.345 0.345 49,500 17,077 0.3450 0.345 0.345 0.360 0.345 0.345 49,500 0.3450 0.00%
2026-01-16 0 0.345 0.345 0.350 0.340 0.350 215,000 75,220 0.3499 0.345 0.345 0.350 0.340 0.350 215,000 0.3499 -1.43%
2026-01-15 0 0.350 0.345 0.355 0.350 0.350 200,000 70,000 0.3500 0.350 0.345 0.355 0.350 0.350 200,000 0.3500 0.00%
2026-01-14 0 0.350 0.350 0.360 0.345 0.370 736,500 261,300 0.3548 0.350 0.350 0.360 0.345 0.370 736,500 0.3548 -2.78%
2026-01-13 0 0.360 0.350 0.360 0.345 0.375 395,500 139,477 0.3527 0.360 0.350 0.360 0.345 0.375 395,500 0.3527 2.86%
2026-01-09 0 0.350 0.340 0.350 0.340 0.350 63,500 21,665 0.3412 0.350 0.340 0.350 0.340 0.350 63,500 0.3412 2.94%
2026-01-08 0 0.340 0.340 0.355 0.340 0.355 421,500 147,575 0.3501 0.340 0.340 0.355 0.340 0.355 421,500 0.3501 -1.45%
2026-01-07 0 0.345 0.345 0.355 0.345 0.355 142,750 50,325 0.3525 0.345 0.345 0.355 0.345 0.355 142,750 0.3525 -2.82%
2026-01-06 0 0.355 0.350 0.355 0.355 0.355 276,500 98,157 0.3550 0.355 0.350 0.355 0.355 0.355 276,500 0.3550 1.43%
2026-01-05 0 0.350 0.345 0.350 0.340 0.350 305,500 105,587 0.3456 0.350 0.345 0.350 0.340 0.350 305,500 0.3456 -1.41%
2025-12-31 0 0.355 0.350 0.355 0.355 0.360 123,500 43,885 0.3553 0.355 0.350 0.355 0.355 0.360 123,500 0.3553 -1.39%
2025-12-30 0 0.360 0.355 0.360 0.355 0.360 107,000 38,080 0.3559 0.360 0.355 0.360 0.355 0.360 107,000 0.3559 0.00%
2025-12-29 0 0.360 0.355 0.360 0.355 0.365 231,000 83,085 0.3597 0.360 0.355 0.360 0.355 0.365 231,000 0.3597 -1.37%
2025-12-24 0 0.365 0.360 0.390 0.360 0.365 130,250 47,270 0.3629 0.365 0.360 0.390 0.360 0.365 130,250 0.3629 1.39%
2025-12-23 0 0.360 0.355 0.365 0.355 0.360 246,000 88,255 0.3588 0.360 0.355 0.365 0.355 0.360 246,000 0.3588 0.00%
2025-12-22 0 0.360 0.355 0.360 0.355 0.375 478,500 173,485 0.3626 0.360 0.355 0.360 0.355 0.375 478,500 0.3626 -1.37%
2025-12-19 0 0.365 0.360 0.365 0.355 0.365 297,500 107,402 0.3610 0.365 0.360 0.365 0.355 0.365 297,500 0.3610 0.00%
2025-12-18 0 0.365 0.360 0.365 0.350 0.370 718,500 261,117 0.3634 0.365 0.360 0.365 0.350 0.370 718,500 0.3634 0.00%
2025-12-17 0 0.365 0.365 0.385 0.355 0.365 320,500 116,197 0.3625 0.365 0.365 0.385 0.355 0.365 320,500 0.3625 1.39%
2025-12-16 0 0.360 0.355 0.360 0.355 0.365 2,583,000 932,695 0.3611 0.360 0.355 0.360 0.355 0.365 2,583,000 0.3611 -1.37%
2025-12-15 0 0.365 0.360 0.365 0.355 0.365 1,746,500 636,437 0.3644 0.365 0.360 0.365 0.355 0.365 1,746,500 0.3644 0.00%
2025-12-12 0 0.365 0.360 0.365 0.365 0.375 1,305,000 482,370 0.3696 0.365 0.360 0.365 0.365 0.375 1,305,000 0.3696 -1.35%
2025-12-11 0 0.370 0.365 0.375 0.370 0.395 151,500 56,425 0.3724 0.370 0.365 0.375 0.370 0.395 151,500 0.3724 0.00%
2025-12-10 0 0.370 0.365 0.370 0.360 0.395 1,363,500 497,147 0.3646 0.370 0.365 0.370 0.360 0.395 1,363,500 0.3646 -2.63%
2025-12-09 0 0.380 0.370 0.380 0.375 0.385 656,500 249,602 0.3802 0.380 0.370 0.380 0.375 0.385 656,500 0.3802 -2.56%
2025-12-08 0 0.390 0.380 0.390 0.375 0.395 401,500 154,195 0.3840 0.390 0.380 0.390 0.375 0.395 401,500 0.3840 5.41%
2025-12-05 0 0.370 0.370 0.375 0.360 0.370 827,500 304,445 0.3679 0.370 0.370 0.375 0.360 0.370 827,500 0.3679 1.37%
2025-12-04 0 0.365 0.360 0.370 0.360 0.365 270,000 97,865 0.3625 0.365 0.360 0.370 0.360 0.365 270,000 0.3625 0.00%
2025-12-03 0 0.365 0.360 0.370 0.360 0.365 138,500 50,187 0.3624 0.365 0.360 0.370 0.360 0.365 138,500 0.3624 1.39%
2025-12-02 0 0.360 0.360 0.365 0.360 0.365 185,500 66,815 0.3602 0.360 0.360 0.365 0.360 0.365 185,500 0.3602 0.00%
2025-12-01 0 0.360 0.355 0.360 0.360 0.360 219,000 78,840 0.3600 0.360 0.355 0.360 0.360 0.360 219,000 0.3600 -1.37%
2025-11-28 0 0.365 0.360 0.365 0.350 0.370 166,000 60,165 0.3624 0.365 0.360 0.365 0.350 0.370 166,000 0.3624 1.39%
2025-11-27 0 0.360 0.355 0.360 0.340 0.365 636,000 227,707 0.3580 0.360 0.355 0.360 0.340 0.365 636,000 0.3580 5.88%
2025-11-26 0 0.340 0.340 0.360 0.340 0.350 738,000 254,147 0.3444 0.340 0.340 0.360 0.340 0.350 738,000 0.3444 -2.86%
2025-11-25 0 0.350 0.350 0.360 0.335 0.380 769,500 271,085 0.3523 0.350 0.350 0.360 0.335 0.380 769,500 0.3523 -7.89%
2025-11-24 0 0.380 0.375 0.385 0.365 0.380 94,500 35,260 0.3731 0.380 0.375 0.385 0.365 0.380 94,500 0.3731 1.33%
2025-11-21 0 0.375 0.370 0.375 0.370 0.380 106,000 39,705 0.3746 0.375 0.370 0.375 0.370 0.380 106,000 0.3746 -2.60%
2025-11-20 0 0.385 0.380 0.390 0.380 0.390 527,000 203,115 0.3854 0.385 0.380 0.390 0.380 0.390 527,000 0.3854 -1.28%
2025-11-19 0 0.390 0.390 0.395 0.380 0.390 184,000 71,657 0.3894 0.390 0.390 0.395 0.380 0.390 184,000 0.3894 1.30%
2025-11-18 0 0.385 0.380 0.385 0.380 0.390 533,500 205,892 0.3859 0.385 0.380 0.385 0.380 0.390 533,500 0.3859 0.00%
2025-11-17 0 0.385 0.380 0.385 0.385 0.400 1,050,000 408,610 0.3892 0.385 0.380 0.385 0.385 0.400 1,050,000 0.3892 -3.75%
2025-11-14 0 0.400 0.400 0.405 0.395 0.400 75,500 30,180 0.3997 0.400 0.400 0.405 0.395 0.400 75,500 0.3997 -2.44%
2025-11-13 0 0.410 0.395 0.415 0.395 0.410 267,000 107,762 0.4036 0.410 0.395 0.415 0.395 0.410 267,000 0.4036 3.80%
2025-11-12 0 0.395 0.395 0.400 0.395 0.400 109,000 43,567 0.3997 0.395 0.395 0.400 0.395 0.400 109,000 0.3997 -1.25%
2025-11-11 0 0.400 0.400 0.405 0.395 0.405 235,500 94,157 0.3998 0.400 0.400 0.405 0.395 0.405 235,500 0.3998 -1.23%
2025-11-10 0 0.405 0.405 0.410 0.400 0.410 558,500 226,745 0.4060 0.405 0.405 0.410 0.400 0.410 558,500 0.4060 -3.57%
2025-11-07 0 0.420 0.410 0.420 0.400 0.440 210,000 84,030 0.4001 0.420 0.410 0.420 0.400 0.440 210,000 0.4001 3.70%
2025-11-06 0 0.405 0.405 0.410 0.405 0.430 428,500 176,542 0.4120 0.405 0.405 0.410 0.405 0.430 428,500 0.4120 0.00%
2025-11-05 0 0.405 0.405 0.410 0.400 0.405 11,000 4,437 0.4034 0.405 0.405 0.410 0.400 0.405 11,000 0.4034 1.25%
2025-11-04 0 0.400 0.400 0.410 0.400 0.410 118,500 47,490 0.4008 0.400 0.400 0.410 0.400 0.410 118,500 0.4008 -3.61%
2025-11-03 0 0.415 0.410 0.420 0.405 0.415 260,500 107,290 0.4119 0.415 0.410 0.420 0.405 0.415 260,500 0.4119 1.22%
2025-10-31 0 0.410 0.410 0.420 0.410 0.420 58,500 24,487 0.4186 0.410 0.410 0.420 0.410 0.420 58,500 0.4186 -2.38%
2025-10-30 0 0.420 0.420 0.425 0.415 0.425 17,000 7,142 0.4201 0.420 0.420 0.425 0.415 0.425 17,000 0.4201 1.20%
2025-10-28 0 0.415 0.415 0.420 0.415 0.420 77,000 32,175 0.4179 0.415 0.415 0.420 0.415 0.420 77,000 0.4179 -2.35%
2025-10-27 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - -1.16%
2025-10-24 0 0.430 0.420 0.430 0.425 0.430 71,000 30,372 0.4278 0.430 0.420 0.430 0.425 0.430 71,000 0.4278 0.00%
2025-10-23 0 0.430 0.425 0.430 0.425 0.430 241,500 103,840 0.4300 0.430 0.425 0.430 0.425 0.430 241,500 0.4300 1.18%
2025-10-22 0 0.425 0.425 0.430 0.425 0.430 178,500 76,660 0.4295 0.425 0.425 0.430 0.425 0.430 178,500 0.4295 -2.30%
2025-10-21 0 0.435 0.435 0.450 0.430 0.435 92,000 39,582 0.4302 0.435 0.435 0.450 0.430 0.435 92,000 0.4302 1.16%
2025-10-20 0 0.430 0.425 0.445 0.425 0.430 54,500 23,315 0.4278 0.430 0.425 0.445 0.425 0.430 54,500 0.4278 0.00%
2025-10-17 0 0.430 0.430 0.440 0.425 0.425 64,000 27,200 0.4250 0.430 0.430 0.440 0.425 0.425 64,000 0.4250 -2.27%
2025-10-16 0 0.440 0.430 0.440 0.430 0.440 120,000 52,717 0.4393 0.440 0.430 0.440 0.430 0.440 120,000 0.4393 2.33%
2025-10-15 0 0.430 0.430 0.440 0.430 0.440 84,000 36,320 0.4324 0.430 0.430 0.440 0.430 0.440 84,000 0.4324 -1.15%
2025-10-14 0 0.435 0.430 0.445 0.435 0.435 40,500 17,617 0.4350 0.435 0.430 0.445 0.435 0.435 40,500 0.4350 0.00%
2025-10-13 0 0.435 0.435 0.450 0.430 0.450 283,500 125,372 0.4422 0.435 0.435 0.450 0.430 0.450 283,500 0.4422 0.00%
2025-10-10 0 0.435 0.430 0.450 0.425 0.435 12,500 5,392 0.4314 0.435 0.430 0.450 0.425 0.435 12,500 0.4314 1.16%
2025-10-09 0 0.430 0.420 0.430 0.430 0.460 226,500 102,017 0.4504 0.430 0.420 0.430 0.430 0.460 226,500 0.4504 0.00%
2025-10-08 0 0.430 0.430 0.445 0.425 0.430 71,000 30,545 0.4302 0.430 0.430 0.445 0.425 0.430 71,000 0.4302 -2.27%
2025-10-06 0 0.440 0.430 0.440 0.420 0.450 59,000 25,877 0.4386 0.440 0.430 0.440 0.420 0.450 59,000 0.4386 4.76%
2025-10-03 0 0.420 0.420 0.430 0.420 0.430 106,500 45,340 0.4257 0.420 0.420 0.430 0.420 0.430 106,500 0.4257 -2.33%
2025-10-02 0 0.430 0.430 0.435 0.420 0.435 81,500 34,370 0.4217 0.430 0.430 0.435 0.420 0.435 81,500 0.4217 -1.15%
2025-09-30 0 0.435 0.435 0.445 0.435 0.445 51,500 22,650 0.4398 0.435 0.435 0.445 0.435 0.445 51,500 0.4398 -2.25%
2025-09-29 0 0.445 0.440 0.450 0.440 0.450 85,500 38,160 0.4463 0.445 0.440 0.450 0.440 0.450 85,500 0.4463 -1.11%
2025-09-26 0 0.450 0.440 0.450 0.440 0.450 103,000 45,632 0.4430 0.450 0.440 0.450 0.440 0.450 103,000 0.4430 0.00%
2025-09-25 0 0.450 0.440 0.450 0.430 0.450 240,000 107,980 0.4499 0.450 0.440 0.450 0.430 0.450 240,000 0.4499 0.00%
2025-09-24 0 0.450 0.450 0.455 0.440 0.450 261,000 116,745 0.4473 0.450 0.450 0.455 0.440 0.450 261,000 0.4473 2.27%
2025-09-23 0 0.440 0.440 0.445 0.415 0.445 305,000 132,867 0.4356 0.440 0.440 0.445 0.415 0.445 305,000 0.4356 -1.12%
2025-09-22 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2025-09-19 0 0.445 0.445 0.450 0.445 0.445 202,000 89,890 0.4450 0.445 0.445 0.450 0.445 0.445 202,000 0.4450 -1.11%
2025-09-18 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2025-09-17 0 0.450 0.445 0.450 0.435 0.450 44,500 19,702 0.4427 0.450 0.445 0.450 0.435 0.450 44,500 0.4427 0.00%
2025-09-16 0 0.450 0.445 0.450 0.445 0.455 512,500 230,377 0.4495 0.450 0.445 0.450 0.445 0.455 512,500 0.4495 3.45%
2025-09-15 0 0.435 0.435 0.450 0.435 0.445 159,500 70,205 0.4402 0.435 0.435 0.450 0.435 0.445 159,500 0.4402 -3.33%
2025-09-12 0 0.450 0.445 0.450 0.445 0.450 294,500 132,495 0.4499 0.450 0.445 0.450 0.445 0.450 294,500 0.4499 1.12%
2025-09-11 0 0.445 0.445 0.455 0.445 0.450 101,000 45,445 0.4500 0.445 0.445 0.455 0.445 0.450 101,000 0.4500 -1.11%
2025-09-10 0 0.450 0.450 0.455 0.445 0.450 168,500 75,750 0.4496 0.450 0.450 0.455 0.445 0.450 168,500 0.4496 2.27%
2025-09-09 0 0.440 0.440 0.445 0.440 0.450 85,500 37,845 0.4426 0.440 0.440 0.445 0.440 0.450 85,500 0.4426 -1.12%
2025-09-08 0 0.445 0.445 0.450 0.445 0.445 101,000 44,945 0.4450 0.445 0.445 0.450 0.445 0.445 101,000 0.4450 0.00%
2025-09-05 0 0.445 0.445 0.455 0.440 0.455 142,500 63,870 0.4482 0.445 0.445 0.455 0.440 0.455 142,500 0.4482 0.00%
2025-09-04 0 0.445 0.445 0.450 0.440 0.450 225,000 100,140 0.4451 0.445 0.445 0.450 0.440 0.450 225,000 0.4451 -2.20%
2025-09-03 0 0.455 0.450 0.455 0.450 0.455 67,000 30,480 0.4549 0.455 0.450 0.455 0.450 0.455 67,000 0.4549 0.00%
2025-09-02 0 0.455 0.450 0.455 0.450 0.455 181,500 82,577 0.4550 0.455 0.450 0.455 0.450 0.455 181,500 0.4550 0.00%
2025-09-01 0 0.455 0.450 0.455 0.440 0.460 94,000 42,675 0.4540 0.455 0.450 0.455 0.440 0.460 94,000 0.4540 1.11%
2025-08-29 0 0.450 0.450 0.455 0.450 0.455 115,500 52,475 0.4543 0.450 0.450 0.455 0.450 0.455 115,500 0.4543 0.00%
2025-08-28 0 0.450 0.445 0.455 0.450 0.455 269,500 121,385 0.4504 0.450 0.445 0.455 0.450 0.455 269,500 0.4504 -1.10%
2025-08-27 0 0.455 0.450 0.455 0.450 0.460 358,500 163,892 0.4572 0.455 0.450 0.455 0.450 0.460 358,500 0.4572 -1.09%
2025-08-26 0 0.460 0.455 0.460 0.445 0.465 135,000 61,887 0.4584 0.460 0.455 0.460 0.445 0.465 135,000 0.4584 -1.08%
2025-08-25 0 0.465 0.465 0.475 0.455 0.465 172,000 78,675 0.4574 0.465 0.465 0.475 0.455 0.465 172,000 0.4574 3.33%
2025-08-22 0 0.450 0.445 0.450 0.435 0.450 69,500 31,257 0.4497 0.450 0.445 0.450 0.435 0.450 69,500 0.4497 0.00%
2025-08-21 0 0.450 0.450 0.460 0.450 0.455 54,000 24,457 0.4529 0.450 0.450 0.460 0.450 0.455 54,000 0.4529 -2.17%
2025-08-20 0 0.460 0.455 0.460 0.455 0.460 306,000 140,290 0.4585 0.460 0.455 0.460 0.455 0.460 306,000 0.4585 1.10%
2025-08-19 0 0.455 0.455 0.460 0.455 0.460 166,000 76,280 0.4595 0.455 0.455 0.460 0.455 0.460 166,000 0.4595 0.00%
2025-08-18 0 0.455 0.455 0.460 0.455 0.460 273,500 125,645 0.4594 0.455 0.455 0.460 0.455 0.460 273,500 0.4594 0.00%
2025-08-15 0 0.455 0.450 0.455 0.445 0.485 373,000 169,295 0.4539 0.455 0.450 0.455 0.445 0.485 373,000 0.4539 1.11%
2025-08-14 0 0.450 0.450 0.455 0.445 0.455 143,000 64,450 0.4507 0.450 0.450 0.455 0.445 0.455 143,000 0.4507 -1.10%
2025-08-13 0 0.455 0.450 0.455 0.450 0.460 620,000 280,127 0.4518 0.455 0.450 0.455 0.450 0.460 620,000 0.4518 1.11%
2025-08-12 0 0.450 0.450 0.460 0.450 0.455 571,000 257,200 0.4504 0.450 0.450 0.460 0.450 0.455 571,000 0.4504 -1.10%
2025-08-11 0 0.455 0.455 0.460 0.450 0.460 149,500 68,165 0.4560 0.455 0.455 0.460 0.450 0.460 149,500 0.4560 1.11%
2025-08-08 0 0.450 0.450 0.465 0.450 0.455 132,000 59,532 0.4510 0.450 0.450 0.465 0.450 0.455 132,000 0.4510 0.00%
2025-08-07 0 0.450 0.450 0.460 0.440 0.465 505,000 228,515 0.4525 0.450 0.450 0.460 0.440 0.465 505,000 0.4525 -4.26%
2025-08-06 0 0.470 0.465 0.470 0.465 0.470 105,000 49,195 0.4685 0.470 0.465 0.470 0.465 0.470 105,000 0.4685 1.08%
2025-08-05 0 0.465 0.465 0.475 0.465 0.465 32,000 14,880 0.4650 0.465 0.465 0.475 0.465 0.465 32,000 0.4650 0.00%
2025-08-04 0 0.465 0.465 0.480 0.465 0.470 305,000 143,325 0.4699 0.465 0.465 0.480 0.465 0.470 305,000 0.4699 -1.06%
2025-08-01 0 0.470 0.470 0.480 0.465 0.480 582,000 276,602 0.4753 0.470 0.470 0.480 0.465 0.480 582,000 0.4753 -2.08%
2025-07-31 0 0.480 0.475 0.485 0.475 0.500 189,000 90,915 0.4810 0.480 0.475 0.485 0.475 0.500 189,000 0.4810 0.00%
2025-07-30 0 0.480 0.480 0.485 0.480 0.500 38,000 18,740 0.4932 0.480 0.480 0.485 0.480 0.500 38,000 0.4932 1.05%
2025-07-29 0 0.475 0.475 0.495 0.475 0.495 273,500 133,872 0.4895 0.475 0.475 0.495 0.475 0.495 273,500 0.4895 -1.04%
2025-07-28 0 0.480 0.470 0.480 0.470 0.500 1,467,500 722,300 0.4922 0.480 0.470 0.480 0.470 0.500 1,467,500 0.4922 4.35%
2025-07-25 0 0.460 0.455 0.460 0.455 0.460 51,000 23,342 0.4577 0.460 0.455 0.460 0.455 0.460 51,000 0.4577 1.10%
2025-07-24 0 0.455 0.455 0.465 0.450 0.460 103,500 47,152 0.4556 0.455 0.455 0.465 0.450 0.460 103,500 0.4556 -1.09%
2025-07-23 0 0.460 0.450 0.460 0.445 0.460 161,500 74,195 0.4594 0.460 0.450 0.460 0.445 0.460 161,500 0.4594 3.37%
2025-07-22 0 0.445 0.445 0.455 0.445 0.455 177,500 79,852 0.4499 0.445 0.445 0.455 0.445 0.455 177,500 0.4499 -1.11%
2025-07-21 0 0.450 0.445 0.450 0.430 0.465 754,500 337,985 0.4480 0.450 0.445 0.450 0.430 0.465 754,500 0.4480 -3.23%
2025-07-18 0 0.465 0.465 0.470 0.455 0.470 206,500 96,702 0.4683 0.465 0.465 0.470 0.455 0.470 206,500 0.4683 2.20%
2025-07-17 0 0.455 0.455 0.480 0.450 0.450 11,500 5,175 0.4500 0.455 0.455 0.480 0.450 0.450 11,500 0.4500 1.11%
2025-07-16 0 0.450 0.450 0.475 0.450 0.520 37,500 17,820 0.4752 0.450 0.450 0.475 0.450 0.520 37,500 0.4752 -1.10%
2025-07-15 0 0.455 0.455 0.470 - - 0 0 - 0.455 0.455 0.470 - - 0 - 1.11%
2025-07-14 0 0.450 0.450 0.480 0.450 0.460 234,000 106,830 0.4565 0.450 0.450 0.480 0.450 0.460 234,000 0.4565 -2.17%
2025-07-11 0 0.460 0.460 0.470 0.460 0.470 215,000 99,382 0.4622 0.460 0.460 0.470 0.460 0.470 215,000 0.4622 0.00%
2025-07-10 0 0.460 0.460 0.470 0.460 0.480 451,000 209,365 0.4642 0.460 0.460 0.470 0.460 0.480 451,000 0.4642 -4.17%
2025-07-09 0 0.480 0.470 0.480 0.470 0.480 97,000 46,350 0.4778 0.480 0.470 0.480 0.470 0.480 97,000 0.4778 0.00%
2025-07-08 0 0.480 0.475 0.480 0.475 0.480 145,000 69,592 0.4799 0.480 0.475 0.480 0.475 0.480 145,000 0.4799 0.00%
2025-07-07 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2025-07-04 0 0.480 0.480 0.490 0.475 0.490 4,500 2,190 0.4867 0.480 0.480 0.490 0.475 0.490 4,500 0.4867 -2.04%
2025-07-03 0 0.490 0.475 0.495 0.475 0.500 161,500 79,875 0.4946 0.490 0.475 0.495 0.475 0.500 161,500 0.4946 -2.00%
2025-07-02 0 0.500 0.490 0.500 0.490 0.500 229,500 113,620 0.4951 0.500 0.490 0.500 0.490 0.500 229,500 0.4951 2.04%
2025-06-30 0 0.490 0.490 0.495 0.480 0.490 860,000 417,635 0.4856 0.490 0.490 0.495 0.480 0.490 860,000 0.4856 2.08%
2025-06-27 0 0.480 0.480 0.485 0.470 0.480 562,500 268,155 0.4767 0.480 0.480 0.485 0.470 0.480 562,500 0.4767 4.35%
2025-06-26 0 0.460 0.460 0.470 0.460 0.470 79,000 37,110 0.4697 0.460 0.460 0.470 0.460 0.470 79,000 0.4697 0.00%
2025-06-25 0 0.460 0.460 0.480 0.450 0.475 14,500 6,657 0.4591 0.460 0.460 0.480 0.450 0.475 14,500 0.4591 -2.13%
2025-06-24 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2025-06-23 0 0.470 0.470 0.495 0.460 0.460 2,000 920 0.4600 0.470 0.470 0.495 0.460 0.460 2,000 0.4600 2.17%
2025-06-20 0 0.460 0.460 0.470 0.450 0.460 14,500 6,660 0.4593 0.460 0.460 0.470 0.450 0.460 14,500 0.4593 0.00%
2025-06-19 0 0.460 0.455 0.460 0.455 0.460 9,000 4,135 0.4594 0.460 0.455 0.460 0.455 0.460 9,000 0.4594 0.00%
2025-06-18 0 0.460 0.460 0.470 0.460 0.470 11,000 5,160 0.4691 0.460 0.460 0.470 0.460 0.470 11,000 0.4691 0.00%
2025-06-17 0 0.460 0.460 0.470 0.460 0.470 36,500 17,035 0.4667 0.460 0.460 0.470 0.460 0.470 36,500 0.4667 -2.13%
2025-06-16 0 0.470 0.470 0.485 0.460 0.480 270,500 126,065 0.4660 0.470 0.470 0.485 0.460 0.480 270,500 0.4660 -2.08%
2025-06-13 0 0.480 0.480 0.490 0.480 0.485 76,000 36,515 0.4805 0.480 0.480 0.490 0.480 0.485 76,000 0.4805 -1.03%
2025-06-12 0 0.485 0.485 0.490 0.485 0.500 204,000 99,470 0.4876 0.485 0.485 0.490 0.485 0.500 204,000 0.4876 -1.02%
2025-06-11 0 0.490 0.485 0.490 0.480 0.490 160,000 78,340 0.4896 0.490 0.485 0.490 0.480 0.490 160,000 0.4896 0.00%
2025-06-10 0 0.490 0.475 0.490 0.480 0.490 193,000 92,850 0.4811 0.490 0.475 0.490 0.480 0.490 193,000 0.4811 -2.00%
2025-06-09 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 2.04%
2025-06-06 0 0.490 0.485 0.490 0.490 0.520 150,500 74,125 0.4925 0.490 0.485 0.490 0.490 0.520 150,500 0.4925 -5.77%
2025-06-05 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2025-06-04 0 0.520 0.500 0.520 0.500 0.530 3,500 1,825 0.5214 0.520 0.500 0.520 0.500 0.530 3,500 0.5214 1.96%
2025-06-03 0 0.510 0.510 0.530 0.500 0.510 70,500 35,950 0.5099 0.510 0.510 0.530 0.500 0.510 70,500 0.5099 0.00%
2025-06-02 0 0.510 0.510 0.520 0.500 0.510 3,000 1,510 0.5033 0.510 0.510 0.520 0.500 0.510 3,000 0.5033 2.00%
2025-05-30 0 0.500 0.500 0.520 0.495 0.540 19,500 10,250 0.5256 0.500 0.500 0.520 0.495 0.540 19,500 0.5256 1.01%
2025-05-29 0 0.495 0.495 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.495 0.500 0.495 0.495 2,000 0.4950 1.02%
2025-05-28 0 0.490 0.490 0.530 0.490 0.495 26,500 13,090 0.4940 0.490 0.490 0.530 0.490 0.495 26,500 0.4940 0.00%
2025-05-27 0 0.490 0.490 0.520 0.490 0.520 6,500 3,335 0.5131 0.490 0.490 0.520 0.490 0.520 6,500 0.5131 0.00%
2025-05-26 0 0.490 0.490 0.530 0.480 0.520 41,500 20,485 0.4936 0.490 0.490 0.530 0.480 0.520 41,500 0.4936 -5.77%
2025-05-23 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 1.96%
2025-05-22 0 0.510 0.510 0.550 0.500 0.510 23,500 11,785 0.5015 0.510 0.510 0.550 0.500 0.510 23,500 0.5015 0.00%
2025-05-21 0 0.510 0.510 0.540 0.510 0.540 53,000 28,560 0.5389 0.510 0.510 0.540 0.510 0.540 53,000 0.5389 -5.56%
2025-05-20 0 0.540 0.500 0.540 0.500 0.550 127,500 66,115 0.5185 0.540 0.500 0.540 0.500 0.550 127,500 0.5185 8.00%
2025-05-19 0 0.500 0.500 0.510 0.480 0.500 124,500 61,680 0.4954 0.500 0.500 0.510 0.480 0.500 124,500 0.4954 4.17%
2025-05-16 0 0.480 0.480 0.500 0.480 0.490 46,000 22,375 0.4864 0.480 0.480 0.500 0.480 0.490 46,000 0.4864 -2.04%
2025-05-15 0 0.490 0.475 0.500 0.490 0.490 21,000 10,290 0.4900 0.490 0.475 0.500 0.490 0.490 21,000 0.4900 3.16%
2025-05-14 0 0.475 0.475 0.495 0.475 0.500 101,000 49,025 0.4854 0.475 0.475 0.495 0.475 0.500 101,000 0.4854 -2.06%
2025-05-13 0 0.485 0.485 0.495 0.480 0.485 30,500 14,770 0.4843 0.485 0.485 0.495 0.480 0.485 30,500 0.4843 1.04%
2025-05-12 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2025-05-09 0 0.480 0.475 0.500 0.475 0.480 101,250 48,092 0.4750 0.480 0.475 0.500 0.475 0.480 101,250 0.4750 0.00%
2025-05-08 0 0.480 0.475 0.510 0.475 0.480 3,000 1,430 0.4767 0.480 0.475 0.510 0.475 0.480 3,000 0.4767 0.00%
2025-05-07 0 0.480 0.475 0.490 0.475 0.480 4,500 2,145 0.4767 0.480 0.475 0.490 0.475 0.480 4,500 0.4767 1.05%
2025-05-06 0 0.475 0.475 0.490 0.475 0.480 44,500 21,155 0.4754 0.475 0.475 0.490 0.475 0.480 44,500 0.4754 0.00%
2025-05-02 0 0.475 0.475 0.490 0.475 0.490 68,000 32,307 0.4751 0.475 0.475 0.490 0.475 0.490 68,000 0.4751 0.00%
2025-04-30 0 0.475 0.475 0.500 - - 0 0 - 0.475 0.475 0.500 - - 0 - 0.00%
2025-04-29 0 0.475 0.475 0.485 0.470 0.485 25,000 11,880 0.4752 0.475 0.475 0.485 0.470 0.485 25,000 0.4752 -2.06%
2025-04-28 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2025-04-25 0 0.485 0.485 0.495 0.485 0.490 67,000 32,547 0.4858 0.485 0.485 0.495 0.485 0.490 67,000 0.4858 0.00%
2025-04-24 0 0.485 0.480 0.485 0.470 0.485 1,003,000 471,445 0.4700 0.485 0.480 0.485 0.470 0.485 1,003,000 0.4700 3.19%
2025-04-23 0 0.470 0.470 0.475 0.450 0.470 23,500 10,705 0.4555 0.470 0.470 0.475 0.450 0.470 23,500 0.4555 0.00%
2025-04-22 0 0.470 0.470 0.485 0.470 0.480 11,500 5,505 0.4787 0.470 0.470 0.485 0.470 0.480 11,500 0.4787 0.00%
2025-04-17 0 0.470 0.470 0.480 0.470 0.480 13,500 6,360 0.4711 0.470 0.470 0.480 0.470 0.480 13,500 0.4711 -2.08%
2025-04-16 0 0.480 0.470 0.480 0.430 0.480 424,000 191,305 0.4512 0.480 0.470 0.480 0.430 0.480 424,000 0.4512 -2.04%
2025-04-15 0 0.490 0.490 0.500 0.490 0.490 1,500 735 0.4900 0.490 0.490 0.500 0.490 0.490 1,500 0.4900 0.00%
2025-04-14 0 0.490 0.490 0.510 0.490 0.500 144,500 72,015 0.4984 0.490 0.490 0.510 0.490 0.500 144,500 0.4984 -1.01%
2025-04-11 0 0.495 0.495 0.500 0.430 0.530 489,000 236,082 0.4828 0.495 0.495 0.500 0.430 0.530 489,000 0.4828 -1.00%
2025-04-10 0 0.500 0.500 0.530 0.500 0.520 32,000 16,355 0.5111 0.500 0.500 0.530 0.500 0.520 32,000 0.5111 -1.96%
2025-04-09 0 0.510 0.500 0.510 0.500 0.510 140,000 70,350 0.5025 0.510 0.500 0.510 0.500 0.510 140,000 0.5025 2.00%
2025-04-08 0 0.500 0.500 0.510 0.495 0.520 213,000 106,160 0.4984 0.500 0.500 0.510 0.495 0.520 213,000 0.4984 0.00%
2025-04-07 0 0.500 0.490 0.500 0.445 0.550 571,000 282,407 0.4946 0.500 0.490 0.500 0.445 0.550 571,000 0.4946 -9.09%
2025-04-03 0 0.550 0.550 0.580 0.550 0.570 3,000 1,690 0.5633 0.550 0.550 0.580 0.550 0.570 3,000 0.5633 -5.17%
2025-04-02 0 0.580 0.570 0.580 0.560 0.590 113,500 65,970 0.5812 0.580 0.570 0.580 0.560 0.590 113,500 0.5812 -1.69%
2025-04-01 0 0.590 0.570 0.590 0.570 0.600 186,500 110,780 0.5940 0.590 0.570 0.590 0.570 0.600 186,500 0.5940 3.51%
2025-03-31 0 0.570 0.570 0.590 0.570 0.590 49,500 29,155 0.5890 0.570 0.570 0.590 0.570 0.590 49,500 0.5890 -5.00%
2025-03-28 0 0.600 0.580 0.600 0.580 0.600 134,500 79,640 0.5921 0.600 0.580 0.600 0.580 0.600 134,500 0.5921 3.45%
2025-03-27 0 0.580 0.570 0.580 0.550 0.580 442,000 244,675 0.5536 0.580 0.570 0.580 0.550 0.580 442,000 0.5536 3.57%
2025-03-26 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2025-03-25 0 0.560 0.560 0.580 0.560 0.590 72,500 42,130 0.5811 0.560 0.560 0.580 0.560 0.590 72,500 0.5811 -1.75%
2025-03-24 0 0.570 0.570 0.590 0.530 0.650 216,000 128,575 0.5953 0.570 0.570 0.590 0.530 0.650 216,000 0.5953 0.00%
2025-03-21 0 0.570 0.550 0.570 0.530 0.620 187,000 106,470 0.5694 0.570 0.550 0.570 0.530 0.620 187,000 0.5694 7.55%
2025-03-20 0 0.530 0.540 0.550 0.530 0.550 14,000 7,500 0.5357 0.530 0.540 0.550 0.530 0.550 14,000 0.5357 -3.64%
2025-03-19 0 0.550 0.540 0.550 0.530 0.550 55,500 30,125 0.5428 0.550 0.540 0.550 0.530 0.550 55,500 0.5428 -1.79%
2025-03-18 0 0.560 0.550 0.560 0.550 0.590 193,500 108,860 0.5626 0.560 0.550 0.560 0.550 0.590 193,500 0.5626 1.82%
2025-03-17 0 0.550 0.550 0.560 0.550 0.550 7,000 3,850 0.5500 0.550 0.550 0.560 0.550 0.550 7,000 0.5500 -1.79%
2025-03-14 0 0.560 0.550 0.570 0.540 0.570 28,000 15,510 0.5539 0.560 0.550 0.570 0.540 0.570 28,000 0.5539 3.70%
2025-03-13 0 0.540 0.540 0.550 0.540 0.540 5,500 2,970 0.5400 0.540 0.540 0.550 0.540 0.540 5,500 0.5400 -1.82%
2025-03-12 0 0.550 0.540 0.560 0.550 0.560 91,500 51,020 0.5576 0.550 0.540 0.560 0.550 0.560 91,500 0.5576 -1.79%
2025-03-11 0 0.560 0.550 0.560 0.550 0.560 11,000 6,150 0.5591 0.560 0.550 0.560 0.550 0.560 11,000 0.5591 1.82%
2025-03-10 0 0.550 0.550 0.570 0.550 0.550 25,000 13,750 0.5500 0.550 0.550 0.570 0.550 0.550 25,000 0.5500 0.00%
2025-03-07 0 0.550 0.550 0.580 0.550 0.580 5,000 2,780 0.5560 0.550 0.550 0.580 0.550 0.580 5,000 0.5560 -1.79%
2025-03-06 0 0.560 0.560 0.590 0.530 0.640 317,500 187,120 0.5894 0.560 0.560 0.590 0.530 0.640 317,500 0.5894 5.66%
2025-03-05 0 0.530 0.520 0.530 0.500 0.570 411,500 213,485 0.5188 0.530 0.520 0.530 0.500 0.570 411,500 0.5188 -8.62%
2025-03-04 0 0.580 0.580 0.590 0.580 0.580 11,000 6,380 0.5800 0.580 0.580 0.590 0.580 0.580 11,000 0.5800 0.00%
2025-03-03 0 0.580 0.570 0.580 0.560 0.580 21,500 12,240 0.5693 0.580 0.570 0.580 0.560 0.580 21,500 0.5693 3.57%
2025-02-28 0 0.560 0.560 0.580 0.550 0.560 19,500 10,845 0.5562 0.560 0.560 0.580 0.550 0.560 19,500 0.5562 -1.75%
2025-02-27 0 0.570 0.570 0.580 0.560 0.570 1,500 850 0.5667 0.570 0.570 0.580 0.560 0.570 1,500 0.5667 -1.72%
2025-02-26 0 0.580 0.570 0.590 0.580 0.580 14,500 8,410 0.5800 0.580 0.570 0.590 0.580 0.580 14,500 0.5800 1.75%
2025-02-25 0 0.570 0.560 0.580 0.560 0.580 22,000 12,530 0.5695 0.570 0.560 0.580 0.560 0.580 22,000 0.5695 -1.72%
2025-02-24 0 0.580 0.580 0.590 0.570 0.580 18,000 10,360 0.5756 0.580 0.580 0.590 0.570 0.580 18,000 0.5756 -1.69%
2025-02-21 0 0.590 0.580 0.600 0.550 0.610 311,000 183,275 0.5893 0.590 0.580 0.600 0.550 0.610 311,000 0.5893 7.27%
2025-02-20 0 0.550 0.550 0.570 0.540 0.560 68,000 37,765 0.5554 0.550 0.550 0.570 0.540 0.560 68,000 0.5554 -1.79%
2025-02-19 0 0.560 0.560 0.580 0.540 0.570 17,000 9,210 0.5418 0.560 0.560 0.580 0.540 0.570 17,000 0.5418 -1.75%
2025-02-18 0 0.570 0.550 0.570 0.530 0.590 119,500 68,380 0.5722 0.570 0.550 0.570 0.530 0.590 119,500 0.5722 7.55%
2025-02-17 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2025-02-14 0 0.530 0.530 0.560 0.510 0.540 130,500 69,050 0.5291 0.530 0.530 0.560 0.510 0.540 130,500 0.5291 0.00%
2025-02-13 0 0.530 0.530 0.560 0.530 0.550 150,500 80,810 0.5369 0.530 0.530 0.560 0.530 0.550 150,500 0.5369 -3.64%
2025-02-12 0 0.550 0.550 0.560 0.550 0.570 120,000 68,135 0.5678 0.550 0.550 0.560 0.550 0.570 120,000 0.5678 0.00%
2025-02-11 0 0.550 0.550 0.570 0.550 0.550 35,500 19,525 0.5500 0.550 0.550 0.570 0.550 0.550 35,500 0.5500 0.00%
2025-02-10 0 0.550 0.550 0.560 0.540 0.550 20,000 10,985 0.5493 0.550 0.550 0.560 0.540 0.550 20,000 0.5493 0.00%
2025-02-07 0 0.550 0.550 0.560 0.540 0.560 25,500 13,790 0.5408 0.550 0.550 0.560 0.540 0.560 25,500 0.5408 -1.79%
2025-02-06 0 0.560 0.560 0.570 0.560 0.560 78,000 43,680 0.5600 0.560 0.560 0.570 0.560 0.560 78,000 0.5600 1.82%
2025-02-05 0 0.550 0.530 0.550 0.530 0.550 78,500 42,785 0.5450 0.550 0.530 0.550 0.530 0.550 78,500 0.5450 5.77%
2025-02-04 0 0.520 0.520 0.530 0.510 0.520 16,000 8,170 0.5106 0.520 0.520 0.530 0.510 0.520 16,000 0.5106 -1.89%
2025-02-03 0 0.530 0.510 0.530 0.510 0.530 20,500 10,645 0.5193 0.530 0.510 0.530 0.510 0.530 20,500 0.5193 1.92%
2025-01-28 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - -1.89%
2025-01-27 0 0.530 0.530 0.540 0.500 0.530 92,500 47,990 0.5188 0.530 0.530 0.540 0.500 0.530 92,500 0.5188 6.00%
2025-01-24 0 0.500 0.500 0.520 0.490 0.510 138,500 69,035 0.4984 0.500 0.500 0.520 0.490 0.510 138,500 0.4984 2.04%
2025-01-23 0 0.490 0.485 0.510 0.490 0.520 90,500 46,017 0.5085 0.490 0.485 0.510 0.490 0.520 90,500 0.5085 -7.55%
2025-01-22 0 0.530 0.530 0.540 0.530 0.540 6,000 3,185 0.5308 0.530 0.530 0.540 0.530 0.540 6,000 0.5308 0.00%
2025-01-21 0 0.530 0.520 0.540 0.520 0.530 33,000 17,220 0.5218 0.530 0.520 0.540 0.520 0.530 33,000 0.5218 0.00%
2025-01-20 0 0.530 0.530 0.560 0.530 0.550 11,500 6,215 0.5404 0.530 0.530 0.560 0.530 0.550 11,500 0.5404 0.00%
2025-01-17 0 0.530 0.530 0.550 0.520 0.570 21,000 11,450 0.5452 0.530 0.530 0.550 0.520 0.570 21,000 0.5452 1.92%
2025-01-16 0 0.520 0.520 0.540 0.520 0.540 7,500 4,000 0.5333 0.520 0.520 0.540 0.520 0.540 7,500 0.5333 0.00%
2025-01-15 0 0.520 0.520 0.540 0.520 0.540 65,500 34,360 0.5246 0.520 0.520 0.540 0.520 0.540 65,500 0.5246 0.00%
2025-01-14 0 0.520 0.520 0.540 0.510 0.570 87,000 46,960 0.5398 0.520 0.520 0.540 0.510 0.570 87,000 0.5398 -8.77%
2025-01-13 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2025-01-10 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2025-01-09 0 0.570 0.570 0.590 0.570 0.580 23,500 13,625 0.5798 0.570 0.570 0.590 0.570 0.580 23,500 0.5798 0.00%
2025-01-08 0 0.570 0.560 0.570 0.550 0.570 59,000 33,000 0.5593 0.570 0.560 0.570 0.550 0.570 59,000 0.5593 1.79%
2025-01-07 0 0.560 0.560 0.580 0.560 0.570 79,500 45,285 0.5696 0.560 0.560 0.580 0.560 0.570 79,500 0.5696 -1.75%
2025-01-06 0 0.570 0.570 0.580 0.570 0.580 10,000 5,755 0.5755 0.570 0.570 0.580 0.570 0.580 10,000 0.5755 1.79%
2025-01-03 0 0.560 0.560 0.580 0.560 0.570 10,500 5,930 0.5648 0.560 0.560 0.580 0.560 0.570 10,500 0.5648 -1.75%
2025-01-02 0 0.570 0.560 0.570 0.560 0.570 5,500 3,130 0.5691 0.570 0.560 0.570 0.560 0.570 5,500 0.5691 3.64%
2024-12-31 0 0.550 0.560 0.590 0.550 0.580 15,000 8,305 0.5537 0.550 0.560 0.590 0.550 0.580 15,000 0.5537 -5.17%
2024-12-30 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2024-12-27 0 0.580 0.580 0.590 0.580 0.580 23,000 13,340 0.5800 0.580 0.580 0.590 0.580 0.580 23,000 0.5800 1.75%
2024-12-24 0 0.570 0.570 0.590 0.570 0.600 2,500 1,470 0.5880 0.570 0.570 0.590 0.570 0.600 2,500 0.5880 1.79%
2024-12-23 0 0.560 0.560 0.600 0.550 0.600 4,500 2,590 0.5756 0.560 0.560 0.600 0.550 0.600 4,500 0.5756 -6.67%
2024-12-20 0 0.600 0.540 0.600 0.510 0.660 1,372,500 827,330 0.6028 0.600 0.540 0.600 0.510 0.660 1,372,500 0.6028 3.45%
2024-12-19 0 0.580 0.570 0.580 0.550 0.590 26,500 15,035 0.5674 0.580 0.570 0.580 0.550 0.590 26,500 0.5674 1.75%
2024-12-18 0 0.570 0.560 0.570 0.560 0.600 306,000 172,335 0.5632 0.570 0.560 0.570 0.560 0.600 306,000 0.5632 -1.72%
2024-12-17 0 0.580 0.580 0.590 0.580 0.600 3,000 1,770 0.5900 0.580 0.580 0.590 0.580 0.600 3,000 0.5900 -1.69%
2024-12-16 0 0.590 0.590 0.600 0.590 0.590 33,500 19,775 0.5903 0.590 0.590 0.600 0.590 0.590 33,500 0.5903 0.00%
2024-12-13 0 0.590 0.580 0.600 0.580 0.610 25,000 14,920 0.5968 0.590 0.580 0.600 0.580 0.610 25,000 0.5968 -1.67%
2024-12-12 0 0.600 0.600 0.610 0.600 0.610 4,500 2,740 0.6089 0.600 0.600 0.610 0.600 0.610 4,500 0.6089 0.00%
2024-12-11 0 0.600 0.600 0.610 0.600 0.610 52,500 31,565 0.6012 0.600 0.600 0.610 0.600 0.610 52,500 0.6012 0.00%
2024-12-10 0 0.600 0.600 0.610 0.600 0.640 29,000 17,610 0.6072 0.600 0.600 0.610 0.600 0.640 29,000 0.6072 -4.76%
2024-12-09 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2024-12-06 0 0.630 0.610 0.640 0.600 0.640 34,000 21,300 0.6265 0.630 0.610 0.640 0.600 0.640 34,000 0.6265 3.28%
2024-12-05 0 0.610 0.610 0.630 0.600 0.620 330,250 203,887 0.6174 0.610 0.610 0.630 0.600 0.620 330,250 0.6174 0.00%
2024-12-04 0 0.610 0.610 0.640 0.600 0.650 127,000 79,760 0.6280 0.610 0.610 0.640 0.600 0.650 127,000 0.6280 1.67%
2024-12-03 0 0.600 0.600 0.620 0.600 0.630 1,500 915 0.6100 0.600 0.600 0.620 0.600 0.630 1,500 0.6100 -4.76%
2024-12-02 0 0.630 0.620 0.630 0.600 0.630 29,000 17,610 0.6072 0.630 0.620 0.630 0.600 0.630 29,000 0.6072 5.00%
2024-11-29 0 0.600 0.600 0.630 0.600 0.660 273,000 164,730 0.6034 0.600 0.600 0.630 0.600 0.660 273,000 0.6034 -9.09%
2024-11-28 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2024-11-27 0 0.660 0.630 0.660 0.600 0.660 26,000 16,460 0.6331 0.660 0.630 0.660 0.600 0.660 26,000 0.6331 3.13%
2024-11-26 0 0.640 0.640 0.650 0.640 0.640 38,000 24,320 0.6400 0.640 0.640 0.650 0.640 0.640 38,000 0.6400 0.00%
2024-11-25 0 0.640 0.640 0.650 0.640 0.690 86,500 55,590 0.6427 0.640 0.640 0.650 0.640 0.690 86,500 0.6427 0.00%
2024-11-22 0 0.640 0.610 0.660 - - 0 0 - 0.640 0.610 0.660 - - 0 - 0.00%
2024-11-21 0 0.640 0.640 0.650 0.640 0.650 52,000 33,290 0.6402 0.640 0.640 0.650 0.640 0.650 52,000 0.6402 -1.54%
2024-11-20 0 0.650 0.650 0.660 0.640 0.660 2,000 1,300 0.6500 0.650 0.650 0.660 0.640 0.660 2,000 0.6500 -1.52%
2024-11-19 0 0.660 0.640 0.670 0.640 0.660 5,000 3,260 0.6520 0.660 0.640 0.670 0.640 0.660 5,000 0.6520 1.54%
2024-11-18 0 0.650 0.640 0.650 0.650 0.670 46,500 30,550 0.6570 0.650 0.640 0.650 0.650 0.670 46,500 0.6570 0.00%
2024-11-15 0 0.650 0.650 0.670 0.650 0.670 10,000 6,615 0.6615 0.650 0.650 0.670 0.650 0.670 10,000 0.6615 -2.99%
2024-11-14 0 0.670 0.640 0.670 0.640 0.670 8,500 5,650 0.6647 0.670 0.640 0.670 0.640 0.670 8,500 0.6647 0.00%
2024-11-13 0 0.670 0.640 0.680 0.630 0.670 6,500 4,275 0.6577 0.670 0.640 0.680 0.630 0.670 6,500 0.6577 1.52%
2024-11-12 0 0.660 0.630 0.660 0.650 0.720 281,500 186,570 0.6628 0.660 0.630 0.660 0.650 0.720 281,500 0.6628 0.00%
2024-11-11 0 0.660 0.660 0.670 0.660 0.660 14,000 9,240 0.6600 0.660 0.660 0.670 0.660 0.660 14,000 0.6600 0.00%
2024-11-08 0 0.660 0.660 0.670 0.660 0.670 62,000 40,940 0.6603 0.660 0.660 0.670 0.660 0.670 62,000 0.6603 1.54%
2024-11-07 0 0.650 0.650 0.670 0.650 0.660 44,000 28,895 0.6567 0.650 0.650 0.670 0.650 0.660 44,000 0.6567 -1.52%
2024-11-06 0 0.660 0.650 0.660 0.650 0.680 170,000 111,955 0.6586 0.660 0.650 0.660 0.650 0.680 170,000 0.6586 -1.49%
2024-11-05 0 0.670 0.660 0.670 0.660 0.680 247,500 165,675 0.6694 0.670 0.660 0.670 0.660 0.680 247,500 0.6694 -1.47%
2024-11-04 0 0.680 0.670 0.680 0.670 0.680 142,000 95,505 0.6726 0.680 0.670 0.680 0.670 0.680 142,000 0.6726 -1.45%
2024-11-01 0 0.690 0.670 0.690 0.660 0.700 94,000 63,425 0.6747 0.690 0.670 0.690 0.660 0.700 94,000 0.6747 2.99%
2024-10-31 0 0.670 0.670 0.700 0.660 0.730 271,000 184,770 0.6818 0.670 0.670 0.700 0.660 0.730 271,000 0.6818 -2.90%
2024-10-30 0 0.690 0.660 0.690 0.670 0.690 17,000 11,460 0.6741 0.690 0.660 0.690 0.670 0.690 17,000 0.6741 0.00%
2024-10-29 0 0.690 0.670 0.690 0.670 0.700 31,000 20,980 0.6768 0.690 0.670 0.690 0.670 0.700 31,000 0.6768 1.47%
2024-10-28 0 0.680 0.670 0.690 0.650 0.730 891,000 603,770 0.6776 0.680 0.670 0.690 0.650 0.730 891,000 0.6776 -8.11%
2024-10-25 0 0.740 0.720 0.740 0.710 0.740 37,000 26,765 0.7234 0.740 0.720 0.740 0.710 0.740 37,000 0.7234 4.23%
2024-10-24 0 0.710 0.710 0.720 - - 0 0 - 0.710 0.710 0.720 - - 0 - 0.00%
2024-10-23 0 0.710 0.700 0.710 0.710 0.710 42,500 30,080 0.7078 0.710 0.700 0.710 0.710 0.710 42,500 0.7078 0.00%
2024-10-22 0 0.710 0.690 0.710 0.660 0.720 181,500 127,735 0.7038 0.710 0.690 0.710 0.660 0.720 181,500 0.7038 2.90%
2024-10-21 0 0.690 0.680 0.690 0.680 0.690 21,500 14,670 0.6823 0.690 0.680 0.690 0.680 0.690 21,500 0.6823 0.00%
2024-10-18 0 0.690 0.670 0.690 0.670 0.690 143,500 96,880 0.6751 0.690 0.670 0.690 0.670 0.690 143,500 0.6751 0.00%
2024-10-17 0 0.690 0.670 0.690 0.670 0.720 80,500 55,030 0.6836 0.690 0.670 0.690 0.670 0.720 80,500 0.6836 -1.43%
2024-10-16 0 0.700 0.680 0.700 0.660 0.750 246,500 167,810 0.6808 0.700 0.680 0.700 0.660 0.750 246,500 0.6808 -4.11%
2024-10-15 0 0.730 0.700 0.740 0.700 0.740 29,000 20,630 0.7114 0.730 0.700 0.740 0.700 0.740 29,000 0.7114 -1.35%
2024-10-14 0 0.740 0.690 0.740 0.680 0.800 44,000 32,215 0.7322 0.740 0.690 0.740 0.680 0.800 44,000 0.7322 -1.33%
2024-10-10 0 0.750 0.700 0.750 0.730 0.800 32,000 24,175 0.7555 0.750 0.700 0.750 0.730 0.800 32,000 0.7555 0.00%
2024-10-09 0 0.750 0.730 0.750 0.740 0.830 233,000 173,550 0.7448 0.750 0.730 0.750 0.740 0.830 233,000 0.7448 -1.32%
2024-10-08 0 0.760 0.740 0.760 0.730 0.850 470,000 358,645 0.7631 0.760 0.740 0.760 0.730 0.850 470,000 0.7631 -3.80%
2024-10-07 0 0.790 0.770 0.790 0.730 0.800 1,524,000 1,166,010 0.7651 0.790 0.770 0.790 0.730 0.800 1,524,000 0.7651 8.22%
2024-10-04 0 0.730 0.720 0.730 0.690 0.730 464,000 328,795 0.7086 0.730 0.720 0.730 0.690 0.730 464,000 0.7086 5.80%
2024-10-03 0 0.690 0.680 0.690 0.660 0.690 88,500 59,730 0.6749 0.690 0.680 0.690 0.660 0.690 88,500 0.6749 1.47%
2024-10-02 0 0.680 0.680 0.710 0.650 0.700 1,609,000 1,072,140 0.6663 0.680 0.680 0.710 0.650 0.700 1,609,000 0.6663 -2.86%
2024-09-30 0 0.700 0.690 0.700 0.660 0.700 376,500 256,750 0.6819 0.700 0.690 0.700 0.660 0.700 376,500 0.6819 2.94%
2024-09-27 0 0.680 0.670 0.680 0.660 0.690 300,000 201,440 0.6715 0.680 0.670 0.680 0.660 0.690 300,000 0.6715 -1.45%
2024-09-26 0 0.690 0.650 0.690 0.650 0.690 48,000 32,550 0.6781 0.690 0.650 0.690 0.650 0.690 48,000 0.6781 2.99%
2024-09-25 0 0.670 0.660 0.670 0.660 0.690 27,500 18,400 0.6691 0.670 0.660 0.670 0.660 0.690 27,500 0.6691 1.52%
2024-09-24 0 0.660 0.660 0.690 0.650 0.670 80,500 53,715 0.6673 0.660 0.660 0.690 0.650 0.670 80,500 0.6673 -1.49%
2024-09-23 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2024-09-20 0 0.670 0.650 0.670 0.650 0.670 22,500 14,840 0.6596 0.670 0.650 0.670 0.650 0.670 22,500 0.6596 0.00%
2024-09-19 0 0.670 0.650 0.670 0.650 0.690 28,000 18,265 0.6523 0.670 0.650 0.670 0.650 0.690 28,000 0.6523 -2.90%
2024-09-17 0 0.690 0.650 0.690 0.650 0.700 274,000 179,005 0.6533 0.690 0.650 0.690 0.650 0.700 274,000 0.6533 7.81%
2024-09-16 0 0.640 0.630 0.650 0.630 0.650 5,000 3,180 0.6360 0.640 0.630 0.650 0.630 0.650 5,000 0.6360 -1.54%
2024-09-13 0 0.650 0.630 0.650 0.630 0.650 5,000 3,170 0.6340 0.650 0.630 0.650 0.630 0.650 5,000 0.6340 1.56%
2024-09-12 0 0.640 0.630 0.640 0.630 0.650 51,000 32,850 0.6441 0.640 0.630 0.640 0.630 0.650 51,000 0.6441 -3.03%
2024-09-11 0 0.660 0.650 0.660 0.650 0.660 6,500 4,280 0.6585 0.660 0.650 0.660 0.650 0.660 6,500 0.6585 -1.49%
2024-09-10 0 0.670 0.660 0.670 0.660 0.670 13,500 9,015 0.6678 0.670 0.660 0.670 0.660 0.670 13,500 0.6678 -2.90%
2024-09-09 0 0.690 0.670 0.690 0.670 0.700 2,500 1,715 0.6860 0.690 0.670 0.690 0.670 0.700 2,500 0.6860 -1.43%
2024-09-05 0 0.700 0.670 0.700 0.660 0.700 83,000 54,840 0.6607 0.700 0.670 0.700 0.660 0.700 83,000 0.6607 0.00%
2024-09-04 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -2.78%
2024-09-03 0 0.720 0.660 0.720 0.660 0.730 91,500 61,615 0.6734 0.720 0.660 0.720 0.660 0.730 91,500 0.6734 5.88%
2024-09-02 0 0.680 0.680 0.690 0.670 0.690 2,500 1,695 0.6780 0.680 0.680 0.690 0.670 0.690 2,500 0.6780 -1.45%
2024-08-30 0 0.690 0.670 0.690 0.650 0.760 86,750 60,460 0.6969 0.690 0.670 0.690 0.650 0.760 86,750 0.6969 1.47%
2024-08-29 0 0.680 0.670 0.680 0.650 0.680 56,500 37,095 0.6565 0.680 0.670 0.680 0.650 0.680 56,500 0.6565 0.00%
2024-08-28 0 0.680 0.660 0.680 0.640 0.680 365,000 244,715 0.6705 0.680 0.660 0.680 0.640 0.680 365,000 0.6705 0.00%
2024-08-27 0 0.680 0.660 0.680 0.640 0.680 33,000 21,845 0.6620 0.680 0.660 0.680 0.640 0.680 33,000 0.6620 0.00%
2024-08-26 0 0.680 0.660 0.680 0.680 0.680 500 340 0.6800 0.680 0.660 0.680 0.680 0.680 500 0.6800 1.49%
2024-08-23 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.47%
2024-08-22 0 0.680 0.650 0.680 0.660 0.680 12,000 7,970 0.6642 0.680 0.650 0.680 0.660 0.680 12,000 0.6642 0.00%
2024-08-21 0 0.680 0.660 0.680 0.640 0.680 313,500 204,675 0.6529 0.680 0.660 0.680 0.640 0.680 313,500 0.6529 0.00%
2024-08-20 0 0.680 0.660 0.680 0.660 0.680 290,000 194,055 0.6692 0.680 0.660 0.680 0.660 0.680 290,000 0.6692 1.49%
2024-08-19 0 0.670 0.660 0.670 0.660 0.670 12,500 8,360 0.6688 0.670 0.660 0.670 0.660 0.670 12,500 0.6688 -2.90%
2024-08-16 0 0.690 0.670 0.690 0.670 0.700 33,000 23,030 0.6979 0.690 0.670 0.690 0.670 0.700 33,000 0.6979 -1.43%
2024-08-15 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2024-08-14 0 0.700 0.680 0.700 0.670 0.720 17,500 11,855 0.6774 0.700 0.680 0.700 0.670 0.720 17,500 0.6774 0.00%
2024-08-13 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -1.41%
2024-08-12 0 0.710 0.680 0.710 0.660 0.710 63,500 43,170 0.6798 0.710 0.680 0.710 0.660 0.710 63,500 0.6798 2.90%
2024-08-09 0 0.690 0.680 0.690 0.670 0.690 114,000 78,400 0.6877 0.690 0.680 0.690 0.670 0.690 114,000 0.6877 1.47%
2024-08-08 0 0.680 0.670 0.680 0.670 0.680 67,500 45,245 0.6703 0.680 0.670 0.680 0.670 0.680 67,500 0.6703 3.03%
2024-08-07 0 0.660 0.660 0.670 0.660 0.700 149,000 99,240 0.6660 0.660 0.660 0.670 0.660 0.700 149,000 0.6660 -4.35%
2024-08-06 0 0.690 0.680 0.690 0.660 0.690 91,500 61,655 0.6738 0.690 0.680 0.690 0.660 0.690 91,500 0.6738 4.55%
2024-08-05 0 0.660 0.660 0.690 0.650 0.680 29,000 19,345 0.6671 0.660 0.660 0.690 0.650 0.680 29,000 0.6671 -5.71%
2024-08-02 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2024-08-01 0 0.700 0.700 0.710 0.690 0.710 1,000 700 0.7000 0.700 0.700 0.710 0.690 0.710 1,000 0.7000 -1.41%
2024-07-31 0 0.710 0.690 0.710 0.680 0.710 23,000 15,905 0.6915 0.710 0.690 0.710 0.680 0.710 23,000 0.6915 2.90%
2024-07-30 0 0.690 0.680 0.710 0.690 0.690 43,500 30,015 0.6900 0.690 0.680 0.710 0.690 0.690 43,500 0.6900 0.00%
2024-07-29 0 0.690 0.690 0.700 0.690 0.700 19,000 13,210 0.6953 0.690 0.690 0.700 0.690 0.700 19,000 0.6953 -1.43%
2024-07-26 0 0.700 0.700 0.720 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.720 0.700 0.700 2,000 0.7000 0.00%
2024-07-25 0 0.700 0.700 0.720 0.700 0.700 8,500 5,950 0.7000 0.700 0.700 0.720 0.700 0.700 8,500 0.7000 -1.41%
2024-07-24 0 0.710 0.700 0.710 0.710 0.710 6,000 4,260 0.7100 0.710 0.700 0.710 0.710 0.710 6,000 0.7100 -2.74%
2024-07-23 0 0.730 0.710 0.730 0.710 0.730 22,000 15,820 0.7191 0.730 0.710 0.730 0.710 0.730 22,000 0.7191 2.82%
2024-07-22 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2024-07-19 0 0.710 0.710 0.720 0.710 0.720 25,000 17,850 0.7140 0.710 0.710 0.720 0.710 0.720 25,000 0.7140 -1.39%
2024-07-18 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 0.00%
2024-07-17 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2024-07-16 0 0.720 0.720 0.730 0.720 0.720 67,500 48,600 0.7200 0.720 0.720 0.730 0.720 0.720 67,500 0.7200 -1.37%
2024-07-15 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -2.67%
2024-07-12 0 0.750 0.720 0.750 0.710 0.760 70,500 51,515 0.7307 0.750 0.720 0.750 0.710 0.760 70,500 0.7307 2.74%
2024-07-11 0 0.730 0.720 0.730 0.720 0.760 143,500 104,780 0.7302 0.730 0.720 0.730 0.720 0.760 143,500 0.7302 0.00%
2024-07-10 0 0.730 0.710 0.730 0.730 0.730 9,000 6,490 0.7211 0.730 0.710 0.730 0.730 0.730 9,000 0.7211 0.00%
2024-07-09 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2024-07-08 0 0.730 0.700 0.730 0.700 0.730 21,000 14,830 0.7062 0.730 0.700 0.730 0.700 0.730 21,000 0.7062 0.00%
2024-07-05 0 0.730 0.700 0.730 0.700 0.730 2,000 1,445 0.7225 0.730 0.700 0.730 0.700 0.730 2,000 0.7225 -1.35%
2024-07-04 0 0.740 0.710 0.740 0.730 0.740 2,000 1,475 0.7375 0.740 0.710 0.740 0.730 0.740 2,000 0.7375 0.00%
2024-07-03 0 0.740 0.710 0.740 0.700 0.740 13,500 9,545 0.7070 0.740 0.710 0.740 0.700 0.740 13,500 0.7070 1.37%
2024-07-02 0 0.730 0.710 0.730 0.740 0.740 1,000 740 0.7400 0.730 0.710 0.730 0.740 0.740 1,000 0.7400 -1.35%
2024-06-28 0 0.740 0.710 0.740 0.710 0.770 29,000 20,865 0.7195 0.740 0.710 0.740 0.710 0.770 29,000 0.7195 0.00%
2024-06-27 0 0.740 0.700 0.740 0.700 0.740 119,500 84,670 0.7085 0.740 0.700 0.740 0.700 0.740 119,500 0.7085 0.00%
2024-06-26 0 0.740 0.730 0.740 0.740 0.750 3,500 2,600 0.7429 0.740 0.730 0.740 0.740 0.750 3,500 0.7429 2.78%
2024-06-25 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2024-06-24 0 0.720 0.720 0.730 0.720 0.740 3,000 2,205 0.7350 0.720 0.720 0.730 0.720 0.740 3,000 0.7350 -2.70%
2024-06-21 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2024-06-20 0 0.740 0.730 0.740 0.730 0.740 9,500 6,955 0.7321 0.740 0.730 0.740 0.730 0.740 9,500 0.7321 0.00%
2024-06-19 0 0.740 0.730 0.740 0.740 0.740 9,000 6,660 0.7400 0.740 0.730 0.740 0.740 0.740 9,000 0.7400 2.78%
2024-06-18 0 0.720 0.720 0.750 0.720 0.750 66,500 49,575 0.7455 0.720 0.720 0.750 0.720 0.750 66,500 0.7455 -1.37%
2024-06-17 0 0.730 0.730 0.740 0.730 0.790 3,500 2,665 0.7614 0.730 0.730 0.740 0.730 0.790 3,500 0.7614 -2.67%
2024-06-14 0 0.750 0.720 0.750 0.710 0.760 260,500 194,300 0.7459 0.750 0.720 0.750 0.710 0.760 260,500 0.7459 1.35%
2024-06-13 0 0.740 0.700 0.740 0.700 0.770 102,500 73,280 0.7149 0.740 0.700 0.740 0.700 0.770 102,500 0.7149 0.00%
2024-06-12 0 0.740 0.710 0.740 0.710 0.750 29,000 21,385 0.7374 0.740 0.710 0.740 0.710 0.750 29,000 0.7374 4.23%
2024-06-11 0 0.710 0.710 0.730 0.700 0.770 323,000 229,805 0.7115 0.710 0.710 0.730 0.700 0.770 323,000 0.7115 -6.58%
2024-06-07 0 0.760 0.730 0.760 0.740 0.760 54,000 40,540 0.7507 0.760 0.730 0.760 0.740 0.760 54,000 0.7507 4.11%
2024-06-06 0 0.730 0.730 0.740 0.710 0.730 41,500 29,925 0.7211 0.730 0.730 0.740 0.710 0.730 41,500 0.7211 -1.35%
2024-06-05 0 0.740 0.740 0.750 0.710 0.740 46,000 34,010 0.7393 0.740 0.740 0.750 0.710 0.740 46,000 0.7393 0.00%
2024-06-04 0 0.740 0.740 0.750 0.730 0.770 21,000 15,880 0.7562 0.740 0.740 0.750 0.730 0.770 21,000 0.7562 -3.90%
2024-06-03 0 0.770 0.710 0.770 0.710 0.790 257,000 197,145 0.7671 0.770 0.710 0.770 0.710 0.790 257,000 0.7671 4.05%
2024-05-31 0 0.740 0.710 0.740 0.700 0.750 40,000 29,375 0.7344 0.740 0.710 0.740 0.700 0.750 40,000 0.7344 2.78%
2024-05-30 0 0.720 0.720 0.750 0.720 0.720 2,500 1,800 0.7200 0.720 0.720 0.750 0.720 0.720 2,500 0.7200 1.41%
2024-05-29 0 0.710 0.710 0.720 0.670 0.750 575,000 403,050 0.7010 0.710 0.710 0.720 0.670 0.750 575,000 0.7010 -5.33%
2024-05-28 0 0.750 0.750 0.770 0.750 0.770 133,500 100,220 0.7507 0.750 0.750 0.770 0.750 0.770 133,500 0.7507 -1.32%
2024-05-27 0 0.760 0.760 0.770 0.760 0.770 12,000 9,225 0.7688 0.760 0.760 0.770 0.760 0.770 12,000 0.7688 -3.80%
2024-05-24 0 0.790 0.770 0.790 0.770 0.790 73,500 56,620 0.7703 0.790 0.770 0.790 0.770 0.790 73,500 0.7703 2.60%
2024-05-23 0 0.770 0.760 0.780 - - 0 0 - 0.770 0.760 0.780 - - 0 - 0.00%
2024-05-22 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 1.32%
2024-05-21 0 0.760 0.760 0.770 0.750 0.780 54,000 40,880 0.7570 0.760 0.760 0.770 0.750 0.780 54,000 0.7570 -2.56%
2024-05-20 0 0.780 0.780 0.790 0.750 0.780 140,500 108,870 0.7749 0.780 0.780 0.790 0.750 0.780 140,500 0.7749 2.63%
2024-05-17 0 0.760 0.750 0.770 0.750 0.760 133,000 100,920 0.7588 0.760 0.750 0.770 0.750 0.760 133,000 0.7588 0.00%
2024-05-16 0 0.760 0.760 0.770 0.760 0.770 32,000 24,530 0.7666 0.760 0.760 0.770 0.760 0.770 32,000 0.7666 -1.30%
2024-05-14 0 0.770 0.770 0.780 0.760 0.790 38,500 30,270 0.7862 0.770 0.770 0.780 0.760 0.790 38,500 0.7862 -1.28%
2024-05-13 0 0.780 0.780 0.790 0.770 0.790 263,500 206,245 0.7827 0.780 0.780 0.790 0.770 0.790 263,500 0.7827 0.00%
2024-05-10 0 0.780 0.750 0.780 0.760 0.800 212,000 166,660 0.7861 0.780 0.750 0.780 0.760 0.800 212,000 0.7861 1.30%
2024-05-09 0 0.770 0.760 0.770 0.740 0.770 72,000 55,155 0.7660 0.770 0.760 0.770 0.740 0.770 72,000 0.7660 1.32%
2024-05-08 0 0.760 0.740 0.770 0.760 0.760 52,000 39,520 0.7600 0.760 0.740 0.770 0.760 0.760 52,000 0.7600 0.00%
2024-05-07 0 0.760 0.750 0.770 0.740 0.760 180,500 136,770 0.7577 0.760 0.750 0.770 0.740 0.760 180,500 0.7577 1.33%
2024-05-06 0 0.750 0.740 0.760 0.740 0.750 8,000 5,940 0.7425 0.750 0.740 0.760 0.740 0.750 8,000 0.7425 -2.60%
2024-05-03 0 0.770 0.750 0.770 0.750 0.770 54,000 40,780 0.7552 0.770 0.750 0.770 0.750 0.770 54,000 0.7552 2.67%
2024-05-02 0 0.750 0.750 0.760 0.750 0.810 372,500 290,490 0.7798 0.750 0.750 0.760 0.750 0.810 372,500 0.7798 2.74%
2024-04-30 0 0.730 0.730 0.750 0.730 0.760 14,000 10,475 0.7482 0.730 0.730 0.750 0.730 0.760 14,000 0.7482 0.00%
2024-04-29 0 0.730 0.710 0.760 0.720 0.740 402,500 294,175 0.7309 0.730 0.710 0.760 0.720 0.740 402,500 0.7309 -2.67%
2024-04-26 0 0.750 0.730 0.750 0.750 0.750 70,000 52,500 0.7500 0.750 0.730 0.750 0.750 0.750 70,000 0.7500 0.00%
2024-04-25 0 0.750 0.740 0.750 - - 0 0 - 0.750 0.740 0.750 - - 0 - 0.00%
2024-04-24 0 0.750 0.750 0.770 0.750 0.780 208,000 157,600 0.7577 0.750 0.750 0.770 0.750 0.780 208,000 0.7577 1.35%
2024-04-23 0 0.740 0.740 0.760 0.740 0.750 83,500 62,175 0.7446 0.740 0.740 0.760 0.740 0.750 83,500 0.7446 -1.33%
2024-04-22 0 0.750 0.740 0.750 0.740 0.760 136,000 102,095 0.7507 0.750 0.740 0.750 0.740 0.760 136,000 0.7507 0.00%
2024-04-19 0 0.750 0.750 0.770 0.750 0.780 61,000 47,140 0.7728 0.750 0.750 0.770 0.750 0.780 61,000 0.7728 1.35%
2024-04-18 0 0.740 0.730 0.740 0.740 0.760 124,500 92,390 0.7421 0.740 0.730 0.740 0.740 0.760 124,500 0.7421 -2.63%
2024-04-17 0 0.760 0.750 0.760 0.730 0.760 101,500 76,120 0.7500 0.760 0.750 0.760 0.730 0.760 101,500 0.7500 4.11%
2024-04-16 0 0.730 0.730 0.790 0.730 0.770 187,500 138,555 0.7390 0.730 0.730 0.790 0.730 0.770 187,500 0.7390 -7.59%
2024-04-15 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2024-04-12 0 0.790 0.790 0.810 0.790 0.810 58,000 46,310 0.7984 0.790 0.790 0.810 0.790 0.810 58,000 0.7984 -3.66%
2024-04-11 0 0.820 0.800 0.820 0.810 0.830 56,000 45,835 0.8185 0.820 0.800 0.820 0.810 0.830 56,000 0.8185 1.23%
2024-04-10 0 0.810 0.790 0.810 0.810 0.810 20,500 16,605 0.8100 0.810 0.790 0.810 0.810 0.810 20,500 0.8100 2.53%
2024-04-09 0 0.790 0.790 0.840 0.780 0.780 2,000 1,560 0.7800 0.790 0.790 0.840 0.780 0.780 2,000 0.7800 -1.25%
2024-04-08 0 0.800 0.800 0.830 0.790 0.840 102,000 84,625 0.8297 0.800 0.800 0.830 0.790 0.840 102,000 0.8297 -2.44%
2024-04-05 0 0.820 0.790 0.820 0.840 0.840 10,000 8,400 0.8400 0.820 0.790 0.820 0.840 0.840 10,000 0.8400 0.00%
2024-04-03 0 0.820 0.800 0.820 0.820 0.830 62,000 51,340 0.8281 0.820 0.800 0.820 0.820 0.830 62,000 0.8281 1.23%
2024-04-02 0 0.810 0.800 0.810 0.750 0.890 430,000 334,895 0.7788 0.810 0.800 0.810 0.750 0.890 430,000 0.7788 -2.41%
2024-03-28 0 0.830 0.780 0.830 0.800 0.830 100,000 80,810 0.8081 0.830 0.780 0.830 0.800 0.830 100,000 0.8081 2.47%
2024-03-27 0 0.810 0.800 0.820 0.810 0.810 55,000 44,550 0.8100 0.810 0.800 0.820 0.810 0.810 55,000 0.8100 0.00%
2024-03-26 0 0.810 0.810 0.820 0.810 0.850 11,500 9,575 0.8326 0.810 0.810 0.820 0.810 0.850 11,500 0.8326 -3.57%
2024-03-25 0 0.840 0.820 0.840 0.800 0.860 98,500 81,425 0.8266 0.840 0.820 0.840 0.800 0.860 98,500 0.8266 7.69%
2024-03-22 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2024-03-21 0 0.780 0.780 0.800 0.760 0.780 10,500 8,180 0.7790 0.780 0.780 0.800 0.760 0.780 10,500 0.7790 -6.02%
2024-03-20 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2024-03-19 0 0.830 0.830 0.840 0.830 0.830 1,500 1,245 0.8300 0.830 0.830 0.840 0.830 0.830 1,500 0.8300 -1.19%
2024-03-18 0 0.840 0.840 0.850 0.840 0.850 9,500 7,985 0.8405 0.840 0.840 0.850 0.840 0.850 9,500 0.8405 -2.33%
2024-03-15 0 0.860 0.820 0.860 0.820 0.860 11,000 9,060 0.8236 0.860 0.820 0.860 0.820 0.860 11,000 0.8236 6.17%
2024-03-14 0 0.810 0.810 0.880 0.800 0.810 25,000 20,155 0.8062 0.810 0.810 0.880 0.800 0.810 25,000 0.8062 0.00%
2024-03-13 0 0.810 0.800 0.850 0.800 0.830 26,500 21,440 0.8091 0.810 0.800 0.850 0.800 0.830 26,500 0.8091 -3.57%
2024-03-12 0 0.840 0.800 0.840 0.820 0.850 34,000 27,960 0.8224 0.840 0.800 0.840 0.820 0.850 34,000 0.8224 3.70%
2024-03-11 0 0.810 0.810 0.820 0.800 0.820 11,500 9,385 0.8161 0.810 0.810 0.820 0.800 0.820 11,500 0.8161 1.25%
2024-03-08 0 0.800 0.800 0.820 0.790 0.800 107,000 84,710 0.7917 0.800 0.800 0.820 0.790 0.800 107,000 0.7917 1.27%
2024-03-07 0 0.790 0.770 0.800 0.790 0.810 28,500 22,680 0.7958 0.790 0.770 0.800 0.790 0.810 28,500 0.7958 -4.82%
2024-03-06 0 0.830 0.800 0.830 0.820 0.830 1,000 825 0.8250 0.830 0.800 0.830 0.820 0.830 1,000 0.8250 5.06%
2024-03-05 0 0.790 0.790 0.800 0.780 0.780 1,000 780 0.7800 0.790 0.790 0.800 0.780 0.780 1,000 0.7800 -1.25%
2024-03-04 0 0.800 0.800 0.820 0.750 0.800 103,000 78,960 0.7666 0.800 0.800 0.820 0.750 0.800 103,000 0.7666 -1.23%
2024-03-01 0 0.810 0.810 0.830 0.810 0.900 40,500 33,385 0.8243 0.810 0.810 0.830 0.810 0.900 40,500 0.8243 -1.22%
2024-02-29 0 0.820 0.800 0.840 0.800 0.840 23,500 19,110 0.8132 0.820 0.800 0.840 0.800 0.840 23,500 0.8132 -3.53%
2024-02-28 0 0.850 0.830 0.850 0.810 0.860 15,500 12,835 0.8281 0.850 0.830 0.850 0.810 0.860 15,500 0.8281 1.19%
2024-02-27 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2024-02-26 0 0.840 0.790 0.840 0.780 0.860 20,500 16,370 0.7985 0.840 0.790 0.840 0.780 0.860 20,500 0.7985 3.70%
2024-02-23 0 0.810 0.800 0.820 0.820 0.820 40,000 32,800 0.8200 0.810 0.800 0.820 0.820 0.820 40,000 0.8200 -1.22%
2024-02-22 0 0.820 0.820 0.830 0.800 0.840 49,500 40,465 0.8175 0.820 0.820 0.830 0.800 0.840 49,500 0.8175 2.50%
2024-02-21 0 0.800 0.800 0.840 0.800 0.800 73,000 58,400 0.8000 0.800 0.800 0.840 0.800 0.800 73,000 0.8000 2.56%
2024-02-20 0 0.780 0.780 0.800 0.780 0.780 5,500 4,290 0.7800 0.780 0.780 0.800 0.780 0.780 5,500 0.7800 0.00%
2024-02-19 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.780 0.780 0.790 0.780 0.780 2,000 0.7800 0.00%
2024-02-16 0 0.780 0.770 0.810 0.780 0.830 9,500 7,435 0.7826 0.780 0.770 0.810 0.780 0.830 9,500 0.7826 1.30%
2024-02-15 0 0.770 0.770 0.840 0.770 0.860 65,000 52,610 0.8094 0.770 0.770 0.840 0.770 0.860 65,000 0.8094 -2.53%
2024-02-14 0 0.790 0.780 0.790 0.750 0.790 17,000 12,865 0.7568 0.790 0.780 0.790 0.750 0.790 17,000 0.7568 0.00%
2024-02-09 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2024-02-08 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - -2.47%
2024-02-07 0 0.810 0.770 0.840 - - 500 385 0.7700 0.810 0.770 0.840 - - 500 0.7700 0.00%
2024-02-06 0 0.810 0.790 0.820 0.790 0.850 58,000 47,255 0.8147 0.810 0.790 0.820 0.790 0.850 58,000 0.8147 3.85%
2024-02-05 0 0.780 0.780 0.820 0.770 0.780 19,500 15,160 0.7774 0.780 0.780 0.820 0.770 0.780 19,500 0.7774 -8.24%
2024-02-02 0 0.850 0.840 0.880 0.850 0.850 8,000 6,800 0.8500 0.850 0.840 0.880 0.850 0.850 8,000 0.8500 1.19%
2024-02-01 0 0.840 0.830 0.840 0.840 0.840 1,500 1,260 0.8400 0.840 0.830 0.840 0.840 0.840 1,500 0.8400 0.00%
2024-01-31 0 0.840 0.840 0.880 0.840 0.860 2,000 1,695 0.8475 0.840 0.840 0.880 0.840 0.860 2,000 0.8475 -3.45%
2024-01-30 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - -1.14%
2024-01-29 0 0.880 0.850 0.880 0.840 0.930 66,000 58,445 0.8855 0.880 0.850 0.880 0.840 0.930 66,000 0.8855 8.64%
2024-01-26 0 0.810 0.800 0.840 0.810 0.810 20,000 16,200 0.8100 0.810 0.800 0.840 0.810 0.810 20,000 0.8100 0.00%
2024-01-25 0 0.810 0.810 0.840 0.800 0.810 50,000 40,360 0.8072 0.810 0.810 0.840 0.800 0.810 50,000 0.8072 1.25%
2024-01-24 0 0.800 0.800 0.840 0.790 0.810 102,000 80,340 0.7876 0.800 0.800 0.840 0.790 0.810 102,000 0.7876 -1.23%
2024-01-23 0 0.810 0.810 0.840 0.740 0.830 43,000 35,180 0.8181 0.810 0.810 0.840 0.740 0.830 43,000 0.8181 -2.41%
2024-01-22 0 0.830 0.830 0.860 0.830 0.870 15,000 12,895 0.8597 0.830 0.830 0.860 0.830 0.870 15,000 0.8597 -2.35%
2024-01-19 0 0.850 0.850 0.860 0.850 0.870 13,500 11,640 0.8622 0.850 0.850 0.860 0.850 0.870 13,500 0.8622 -2.30%
2024-01-18 0 0.870 0.850 0.880 0.850 0.870 4,500 3,885 0.8633 0.870 0.850 0.880 0.850 0.870 4,500 0.8633 1.16%
2024-01-17 0 0.860 0.840 0.870 0.860 0.880 119,500 103,160 0.8633 0.860 0.840 0.870 0.860 0.880 119,500 0.8633 0.00%
2024-01-16 0 0.860 0.860 0.880 0.860 0.860 42,000 36,120 0.8600 0.860 0.860 0.880 0.860 0.860 42,000 0.8600 0.00%
2024-01-15 0 0.860 0.860 0.880 0.850 0.890 80,500 69,635 0.8650 0.860 0.860 0.880 0.850 0.890 80,500 0.8650 -4.44%
2024-01-12 0 0.900 0.870 0.890 0.870 0.920 38,500 34,210 0.8886 0.900 0.870 0.890 0.870 0.920 38,500 0.8886 3.45%
2024-01-11 0 0.870 0.860 0.890 0.860 0.940 115,500 102,515 0.8876 0.870 0.860 0.890 0.860 0.940 115,500 0.8876 -1.14%
2024-01-10 0 0.880 0.880 0.890 0.860 0.890 14,000 12,310 0.8793 0.880 0.880 0.890 0.860 0.890 14,000 0.8793 1.15%
2024-01-09 0 0.870 0.860 0.880 0.870 0.880 5,000 4,365 0.8730 0.870 0.860 0.880 0.870 0.880 5,000 0.8730 0.00%
2024-01-08 0 0.870 0.870 0.890 0.860 0.880 140,000 121,600 0.8686 0.870 0.870 0.890 0.860 0.880 140,000 0.8686 -1.14%
2024-01-05 0 0.880 0.880 0.900 0.870 0.910 16,500 14,845 0.8997 0.880 0.880 0.900 0.870 0.910 16,500 0.8997 -2.22%
2024-01-04 0 0.900 0.900 0.910 0.890 0.900 83,500 74,370 0.8907 0.900 0.900 0.910 0.890 0.900 83,500 0.8907 -2.17%
2024-01-03 0 0.920 0.890 0.920 0.860 0.950 78,500 70,070 0.8926 0.920 0.890 0.920 0.860 0.950 78,500 0.8926 3.37%
2024-01-02 0 0.890 0.890 0.900 0.880 0.890 24,500 21,775 0.8888 0.890 0.890 0.900 0.880 0.890 24,500 0.8888 -1.11%
2023-12-29 0 0.900 0.890 0.930 0.880 0.950 33,000 30,025 0.9098 0.900 0.890 0.930 0.880 0.950 33,000 0.9098 0.00%
2023-12-28 0 0.900 0.900 0.910 0.860 0.900 125,500 111,830 0.8911 0.900 0.900 0.910 0.860 0.900 125,500 0.8911 1.12%
2023-12-27 0 0.890 0.890 0.900 0.860 0.900 27,000 23,720 0.8785 0.890 0.890 0.900 0.860 0.900 27,000 0.8785 -5.32%
2023-12-22 0 0.940 0.890 0.940 0.870 0.940 61,500 54,775 0.8907 0.940 0.890 0.940 0.870 0.940 61,500 0.8907 6.82%
2023-12-21 0 0.880 0.880 0.900 0.880 0.900 1,500 1,340 0.8933 0.880 0.880 0.900 0.880 0.900 1,500 0.8933 -2.22%
2023-12-20 0 0.900 0.900 0.920 0.900 0.990 89,500 80,715 0.9018 0.900 0.900 0.920 0.900 0.990 89,500 0.9018 1.12%
2023-12-19 0 0.890 0.890 0.930 0.870 0.900 2,000 1,780 0.8900 0.890 0.890 0.930 0.870 0.900 2,000 0.8900 -1.11%
2023-12-18 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2023-12-15 0 0.900 0.900 0.910 0.880 0.900 36,000 31,880 0.8856 0.900 0.900 0.910 0.880 0.900 36,000 0.8856 2.27%
2023-12-14 0 0.880 0.880 0.890 0.860 0.910 43,500 38,540 0.8860 0.880 0.880 0.890 0.860 0.910 43,500 0.8860 -3.30%
2023-12-13 0 0.910 0.900 0.910 0.910 0.930 9,000 8,270 0.9189 0.910 0.900 0.910 0.910 0.930 9,000 0.9189 -2.15%
2023-12-12 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -1.06%
2023-12-11 0 0.940 0.890 0.940 - - 0 0 - 0.940 0.890 0.940 - - 0 - 0.00%
2023-12-08 0 0.940 0.910 0.940 0.900 0.940 55,000 50,865 0.9248 0.940 0.910 0.940 0.900 0.940 55,000 0.9248 4.44%
2023-12-07 0 0.900 0.880 0.900 0.870 0.900 61,500 54,935 0.8933 0.900 0.880 0.900 0.870 0.900 61,500 0.8933 -4.26%
2023-12-06 0 0.940 0.910 0.940 0.930 0.950 10,000 9,370 0.9370 0.940 0.910 0.940 0.930 0.950 10,000 0.9370 4.44%
2023-12-05 0 0.900 0.900 0.950 0.900 0.940 17,000 15,675 0.9221 0.900 0.900 0.950 0.900 0.940 17,000 0.9221 -4.26%
2023-12-04 0 0.940 0.940 0.980 0.940 0.960 16,500 15,675 0.9500 0.940 0.940 0.980 0.940 0.960 16,500 0.9500 -4.08%
2023-12-01 0 0.980 0.940 0.980 0.930 0.980 54,500 52,300 0.9596 0.980 0.940 0.980 0.930 0.980 54,500 0.9596 1.03%
2023-11-30 0 0.970 0.970 0.980 0.960 0.990 21,000 20,225 0.9631 0.970 0.970 0.980 0.960 0.990 21,000 0.9631 0.00%
2023-11-29 0 0.970 0.960 0.980 0.970 1.000 63,000 61,770 0.9805 0.970 0.960 0.980 0.970 1.000 63,000 0.9805 -1.02%
2023-11-28 0 0.980 0.960 0.980 0.960 0.990 77,000 75,430 0.9796 0.980 0.960 0.980 0.960 0.990 77,000 0.9796 -1.01%
2023-11-27 0 0.990 0.970 0.990 - - 0 0 - 0.990 0.970 0.990 - - 0 - -1.00%
2023-11-24 0 1.000 0.970 1.000 0.950 1.000 95,000 91,785 0.9662 1.000 0.970 1.000 0.950 1.000 95,000 0.9662 2.04%
2023-11-23 0 0.980 0.970 0.980 0.980 1.010 90,000 88,915 0.9879 0.980 0.970 0.980 0.980 1.010 90,000 0.9879 -1.01%
2023-11-22 0 0.990 0.990 1.000 0.980 0.990 74,000 72,660 0.9819 0.990 0.990 1.000 0.980 0.990 74,000 0.9819 1.02%
2023-11-21 0 0.980 0.980 0.990 0.970 0.990 85,500 83,610 0.9779 0.980 0.980 0.990 0.970 0.990 85,500 0.9779 -2.00%
2023-11-20 0 1.000 0.980 1.000 0.970 1.020 59,000 58,735 0.9955 1.000 0.980 1.000 0.970 1.020 59,000 0.9955 0.00%
2023-11-17 0 1.000 1.000 1.020 0.990 1.030 12,000 11,925 0.9938 1.000 1.000 1.020 0.990 1.030 12,000 0.9938 0.00%
2023-11-16 0 1.000 0.990 1.000 0.990 1.020 32,500 32,500 1.0000 1.000 0.990 1.000 0.990 1.020 32,500 1.0000 -2.91%
2023-11-15 0 1.030 0.990 1.030 0.990 1.030 45,000 45,325 1.0072 1.030 0.990 1.030 0.990 1.030 45,000 1.0072 1.98%
2023-11-14 0 1.010 0.980 1.030 - - 0 0 - 1.010 0.980 1.030 - - 0 - 0.00%
2023-11-13 0 1.010 1.000 1.020 0.960 1.010 42,500 42,490 0.9998 1.010 1.000 1.020 0.960 1.010 42,500 0.9998 -1.94%
2023-11-10 0 1.030 0.990 1.030 0.970 1.030 13,500 13,275 0.9833 1.030 0.990 1.030 0.970 1.030 13,500 0.9833 1.98%
2023-11-09 0 1.010 0.990 1.010 0.990 1.020 5,500 5,495 0.9991 1.010 0.990 1.010 0.990 1.020 5,500 0.9991 1.00%
2023-11-08 0 1.000 1.000 1.030 1.000 1.030 11,000 11,030 1.0027 1.000 1.000 1.030 1.000 1.030 11,000 1.0027 0.00%
2023-11-07 0 1.000 0.990 1.020 0.950 1.040 143,500 140,705 0.9805 1.000 0.990 1.020 0.950 1.040 143,500 0.9805 -3.85%
2023-11-06 0 1.040 1.020 1.040 0.940 1.080 139,000 142,060 1.0220 1.040 1.020 1.040 0.940 1.080 139,000 1.0220 -0.95%
2023-11-03 0 1.050 1.000 1.040 1.010 1.050 39,000 40,140 1.0292 1.050 1.000 1.040 1.010 1.050 39,000 1.0292 0.96%
2023-11-02 0 1.040 1.030 1.050 1.010 1.050 29,000 29,725 1.0250 1.040 1.030 1.050 1.010 1.050 29,000 1.0250 4.00%
2023-11-01 0 1.000 1.000 1.040 0.990 1.090 51,000 51,845 1.0166 1.000 1.000 1.040 0.990 1.090 51,000 1.0166 -2.91%
2023-10-31 0 1.030 1.010 1.030 0.990 1.030 108,000 108,900 1.0083 1.030 1.010 1.030 0.990 1.030 108,000 1.0083 -3.74%
2023-10-30 0 1.070 1.030 1.070 1.000 1.070 68,000 70,840 1.0418 1.070 1.030 1.070 1.000 1.070 68,000 1.0418 5.94%
2023-10-27 0 1.010 1.000 1.020 0.980 1.010 187,500 186,310 0.9937 1.010 1.000 1.020 0.980 1.010 187,500 0.9937 1.00%
2023-10-26 0 1.000 1.000 1.020 1.000 1.050 86,000 88,110 1.0245 1.000 1.000 1.020 1.000 1.050 86,000 1.0245 -4.76%
2023-10-25 0 1.050 1.050 1.090 1.050 1.100 102,000 111,890 1.0970 1.050 1.050 1.090 1.050 1.100 102,000 1.0970 -4.55%
2023-10-24 0 1.100 1.040 1.100 - - 0 0 - 1.100 1.040 1.100 - - 0 - -0.90%
2023-10-20 0 1.110 1.030 1.110 1.100 1.120 62,000 68,325 1.1020 1.110 1.030 1.110 1.100 1.120 62,000 1.1020 0.91%
2023-10-19 0 1.100 1.090 1.100 1.010 1.100 172,500 186,835 1.0831 1.100 1.090 1.100 1.010 1.100 172,500 1.0831 6.80%
2023-10-18 0 1.030 1.010 1.030 1.020 1.090 21,000 21,905 1.0431 1.030 1.010 1.030 1.020 1.090 21,000 1.0431 -3.74%
2023-10-17 0 1.070 1.070 1.100 1.060 1.130 27,000 28,770 1.0656 1.070 1.070 1.100 1.060 1.130 27,000 1.0656 -1.83%
2023-10-16 0 1.090 1.070 1.100 1.000 1.110 310,000 332,580 1.0728 1.090 1.070 1.100 1.000 1.110 310,000 1.0728 -2.68%
2023-10-13 0 1.120 1.070 1.120 1.060 1.140 258,500 278,555 1.0776 1.120 1.070 1.120 1.060 1.140 258,500 1.0776 3.70%
2023-10-12 0 1.080 1.080 1.090 1.070 1.100 169,500 185,520 1.0945 1.080 1.080 1.090 1.070 1.100 169,500 1.0945 -0.92%
2023-10-11 0 1.090 1.090 1.100 1.090 1.150 150,500 166,905 1.1090 1.090 1.090 1.100 1.090 1.150 150,500 1.1090 -0.91%
2023-10-10 0 1.100 1.090 1.100 1.080 1.100 36,000 39,320 1.0922 1.100 1.090 1.100 1.080 1.100 36,000 1.0922 -4.35%
2023-10-09 0 1.150 1.100 1.150 1.070 1.170 55,000 60,310 1.0965 1.150 1.100 1.150 1.070 1.170 55,000 1.0965 0.00%
2023-10-06 0 1.150 1.150 1.170 1.150 1.180 41,500 48,120 1.1595 1.150 1.150 1.170 1.150 1.180 41,500 1.1595 -2.54%
2023-10-05 0 1.180 1.160 1.180 1.160 1.210 20,500 24,135 1.1773 1.180 1.160 1.180 1.160 1.210 20,500 1.1773 0.00%
2023-10-04 0 1.180 1.180 1.200 1.170 1.220 152,500 181,965 1.1932 1.180 1.180 1.200 1.170 1.220 152,500 1.1932 1.72%
2023-10-03 0 1.160 1.160 1.180 1.140 1.200 131,000 153,830 1.1743 1.160 1.160 1.180 1.140 1.200 131,000 1.1743 -0.85%
2023-09-29 0 1.170 1.150 1.170 1.130 1.230 757,000 895,690 1.1832 1.170 1.150 1.170 1.130 1.230 757,000 1.1832 -0.85%
2023-09-28 0 1.180 1.170 1.180 1.140 1.210 912,500 1,074,015 1.1770 1.180 1.170 1.180 1.140 1.210 912,500 1.1770 4.42%
2023-09-27 0 1.130 1.120 1.130 1.070 1.140 604,000 679,160 1.1244 1.130 1.120 1.130 1.070 1.140 604,000 1.1244 4.63%
2023-09-26 0 1.080 1.040 1.080 1.040 1.140 160,000 174,985 1.0937 1.080 1.040 1.080 1.040 1.140 160,000 1.0937 0.93%
2023-09-25 0 1.070 1.070 1.080 1.060 1.070 4,500 4,810 1.0689 1.070 1.070 1.080 1.060 1.070 4,500 1.0689 0.94%
2023-09-22 0 1.060 1.060 1.090 1.010 1.100 72,000 76,445 1.0617 1.060 1.060 1.090 1.010 1.100 72,000 1.0617 -0.93%
2023-09-21 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - -0.93%
2023-09-20 0 1.080 1.040 1.100 1.020 1.090 221,500 233,885 1.0559 1.080 1.040 1.100 1.020 1.090 221,500 1.0559 2.86%
2023-09-19 0 1.050 1.010 1.070 1.000 1.060 79,000 81,200 1.0278 1.050 1.010 1.070 1.000 1.060 79,000 1.0278 1.94%
2023-09-18 0 1.030 1.020 1.070 1.000 1.140 151,000 158,690 1.0509 1.030 1.020 1.070 1.000 1.140 151,000 1.0509 -8.04%
2023-09-15 0 1.120 1.090 1.120 1.090 1.150 432,000 486,255 1.1256 1.120 1.090 1.120 1.090 1.150 432,000 1.1256 -2.61%
2023-09-14 0 1.150 1.140 1.160 1.080 1.260 914,000 1,044,845 1.1432 1.150 1.140 1.160 1.080 1.260 914,000 1.1432 0.00%
2023-09-13 0 1.150 1.120 1.150 1.050 1.180 578,500 645,515 1.1158 1.150 1.120 1.150 1.050 1.180 578,500 1.1158 9.52%
2023-09-12 0 1.050 0.990 1.050 0.990 1.050 42,000 41,610 0.9907 1.050 0.990 1.050 0.990 1.050 42,000 0.9907 6.06%
2023-09-11 0 0.990 0.970 0.990 0.960 1.000 33,000 32,120 0.9733 0.990 0.970 0.990 0.960 1.000 33,000 0.9733 -1.00%
2023-09-07 0 1.000 0.970 1.000 0.970 1.010 64,500 64,465 0.9995 1.000 0.970 1.000 0.970 1.010 64,500 0.9995 4.17%
2023-09-06 0 0.960 0.960 0.980 0.930 0.990 186,000 180,610 0.9710 0.960 0.960 0.980 0.930 0.990 186,000 0.9710 4.35%
2023-09-05 0 0.920 0.910 0.930 0.900 0.950 78,000 71,120 0.9118 0.920 0.910 0.930 0.900 0.950 78,000 0.9118 -3.16%
2023-09-04 0 0.950 0.940 0.950 0.900 0.950 39,000 36,420 0.9338 0.950 0.940 0.950 0.900 0.950 39,000 0.9338 5.56%
2023-08-31 0 0.900 0.900 0.930 0.900 0.930 5,500 5,100 0.9273 0.900 0.900 0.930 0.900 0.930 5,500 0.9273 1.12%
2023-08-30 0 0.890 0.890 0.900 0.870 0.920 89,000 79,045 0.8881 0.890 0.890 0.900 0.870 0.920 89,000 0.8881 -3.26%
2023-08-29 0 0.920 0.900 0.920 0.920 0.950 29,750 27,522 0.9251 0.920 0.900 0.920 0.920 0.950 29,750 0.9251 -6.12%
2023-08-28 0 0.980 0.940 0.980 0.920 0.980 8,000 7,560 0.9450 0.980 0.940 0.980 0.920 0.980 8,000 0.9450 10.11%
2023-08-25 0 0.890 0.820 0.940 - - 0 0 - 0.890 0.820 0.940 - - 0 - 0.00%
2023-08-24 0 0.890 0.900 0.940 0.830 0.890 2,000 1,750 0.8750 0.890 0.900 0.940 0.830 0.890 2,000 0.8750 0.00%
2023-08-23 0 0.890 0.890 0.900 0.870 0.900 17,000 14,815 0.8715 0.890 0.890 0.900 0.870 0.900 17,000 0.8715 1.14%
2023-08-22 0 0.880 0.910 0.950 0.860 0.870 41,000 35,270 0.8602 0.880 0.910 0.950 0.860 0.870 41,000 0.8602 6.02%
2023-08-21 0 0.830 0.830 0.870 0.820 0.870 20,500 17,810 0.8688 0.830 0.830 0.870 0.820 0.870 20,500 0.8688 -6.74%
2023-08-18 0 0.890 0.890 0.900 0.890 0.900 54,250 48,682 0.8974 0.890 0.890 0.900 0.890 0.900 54,250 0.8974 2.30%
2023-08-17 0 0.870 0.870 0.880 0.820 0.930 47,500 42,690 0.8987 0.870 0.870 0.880 0.820 0.930 47,500 0.8987 -5.43%
2023-08-16 0 0.920 0.920 0.940 0.920 0.930 19,000 17,665 0.9297 0.920 0.920 0.940 0.920 0.930 19,000 0.9297 -2.13%
2023-08-15 0 0.940 0.930 0.950 0.920 0.950 42,500 39,795 0.9364 0.940 0.930 0.950 0.920 0.950 42,500 0.9364 0.00%
2023-08-14 0 0.940 0.930 0.940 0.930 0.940 29,500 27,570 0.9346 0.940 0.930 0.940 0.930 0.940 29,500 0.9346 2.17%
2023-08-11 0 0.920 0.920 0.930 0.920 0.980 78,000 72,540 0.9300 0.920 0.920 0.930 0.920 0.980 78,000 0.9300 -3.16%
2023-08-10 0 0.950 0.920 0.950 0.920 0.950 67,000 63,625 0.9496 0.950 0.920 0.950 0.920 0.950 67,000 0.9496 2.15%
2023-08-09 0 0.930 0.930 1.020 0.930 0.950 22,500 20,985 0.9327 0.930 0.930 1.020 0.930 0.950 22,500 0.9327 0.00%
2023-08-08 0 0.930 0.920 0.930 0.920 0.930 112,000 104,155 0.9300 0.930 0.920 0.930 0.920 0.930 112,000 0.9300 0.00%
2023-08-07 0 0.930 0.920 0.990 0.910 1.000 27,500 27,435 0.9976 0.930 0.920 0.990 0.910 1.000 27,500 0.9976 -5.10%
2023-08-04 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2023-08-03 0 0.980 0.920 0.980 0.930 0.980 5,500 5,235 0.9518 0.980 0.920 0.980 0.930 0.980 5,500 0.9518 6.52%
2023-08-02 0 0.920 0.920 0.950 0.900 0.940 20,500 18,840 0.9190 0.920 0.920 0.950 0.900 0.940 20,500 0.9190 -4.17%
2023-08-01 0 0.960 0.960 0.970 0.960 0.980 16,000 15,640 0.9775 0.960 0.960 0.970 0.960 0.980 16,000 0.9775 -2.04%
2023-07-31 0 0.980 0.980 1.000 0.950 1.060 33,000 32,165 0.9747 0.980 0.980 1.000 0.950 1.060 33,000 0.9747 -2.97%
2023-07-28 0 1.010 1.000 1.010 1.000 1.060 31,500 32,730 1.0390 1.010 1.000 1.010 1.000 1.060 31,500 1.0390 -4.72%
2023-07-27 0 1.060 0.960 1.060 0.920 1.070 165,500 163,945 0.9906 1.060 0.960 1.060 0.920 1.070 165,500 0.9906 15.22%
2023-07-26 0 0.920 0.920 0.930 0.900 0.950 70,500 64,855 0.9199 0.920 0.920 0.930 0.900 0.950 70,500 0.9199 -3.16%
2023-07-25 0 0.950 0.930 0.950 0.920 0.950 21,500 20,375 0.9477 0.950 0.930 0.950 0.920 0.950 21,500 0.9477 0.00%
2023-07-24 0 0.950 0.950 1.020 0.920 0.950 76,000 72,100 0.9487 0.950 0.950 1.020 0.920 0.950 76,000 0.9487 2.15%
2023-07-21 0 0.930 0.930 0.950 0.930 0.950 3,250 3,060 0.9415 0.930 0.930 0.950 0.930 0.950 3,250 0.9415 -2.11%
2023-07-20 0 0.950 0.950 0.980 0.950 0.950 1,500 1,425 0.9500 0.950 0.950 0.980 0.950 0.950 1,500 0.9500 0.00%
2023-07-19 0 0.950 0.950 0.980 0.950 0.950 1,000 950 0.9500 0.950 0.950 0.980 0.950 0.950 1,000 0.9500 0.00%
2023-07-18 0 0.950 0.950 0.960 0.950 0.950 2,000 1,900 0.9500 0.950 0.950 0.960 0.950 0.950 2,000 0.9500 -1.04%
2023-07-14 0 0.960 0.960 1.000 0.960 1.000 11,500 11,480 0.9983 0.960 0.960 1.000 0.960 1.000 11,500 0.9983 -6.80%
2023-07-13 0 1.030 0.960 1.030 0.960 1.050 39,500 39,205 0.9925 1.030 0.960 1.030 0.960 1.050 39,500 0.9925 9.57%
2023-07-12 0 0.940 0.930 0.940 0.930 0.950 19,000 17,865 0.9403 0.940 0.930 0.940 0.930 0.950 19,000 0.9403 -1.05%
2023-07-11 0 0.950 0.940 0.960 0.950 0.960 82,000 78,385 0.9559 0.950 0.940 0.960 0.950 0.960 82,000 0.9559 -1.04%
2023-07-10 0 0.960 0.950 0.960 0.950 0.960 33,000 31,660 0.9594 0.960 0.950 0.960 0.950 0.960 33,000 0.9594 0.00%
2023-07-07 0 0.960 0.960 0.980 0.960 0.980 8,500 8,310 0.9776 0.960 0.960 0.980 0.960 0.980 8,500 0.9776 0.00%
2023-07-06 0 0.960 0.950 1.000 0.960 0.980 18,500 18,000 0.9730 0.960 0.950 1.000 0.960 0.980 18,500 0.9730 -2.04%
2023-07-05 0 0.980 0.980 1.000 0.980 1.020 62,000 63,160 1.0187 0.980 0.980 1.000 0.980 1.020 62,000 1.0187 0.00%
2023-07-04 0 0.980 0.980 1.020 0.980 1.030 25,000 24,670 0.9868 0.980 0.980 1.020 0.980 1.030 25,000 0.9868 -4.85%
2023-07-03 0 1.030 0.990 1.030 0.980 1.030 23,500 23,780 1.0119 1.030 0.990 1.030 0.980 1.030 23,500 1.0119 0.00%
2023-06-30 0 1.030 1.020 1.030 1.020 1.030 21,500 22,085 1.0272 1.030 1.020 1.030 1.020 1.030 21,500 1.0272 3.00%
2023-06-29 0 1.000 0.980 1.000 0.980 1.000 40,500 40,490 0.9998 1.000 0.980 1.000 0.980 1.000 40,500 0.9998 0.00%
2023-06-28 0 1.000 0.990 1.030 0.980 1.000 13,000 12,985 0.9988 1.000 0.990 1.030 0.980 1.000 13,000 0.9988 0.00%
2023-06-27 0 1.000 0.990 1.000 0.990 1.000 12,000 11,995 0.9996 1.000 0.990 1.000 0.990 1.000 12,000 0.9996 1.01%
2023-06-26 0 0.990 0.980 0.990 0.980 0.990 13,000 12,865 0.9896 0.990 0.980 0.990 0.980 0.990 13,000 0.9896 0.00%
2023-06-23 0 0.990 0.980 1.010 0.990 1.010 3,000 3,010 1.0033 0.990 0.980 1.010 0.990 1.010 3,000 1.0033 0.00%
2023-06-21 0 0.990 0.990 1.050 0.990 1.040 11,000 11,380 1.0345 0.990 0.990 1.050 0.990 1.040 11,000 1.0345 -3.88%
2023-06-20 0 1.030 0.990 1.080 0.990 1.040 45,500 46,925 1.0313 1.030 0.990 1.080 0.990 1.040 45,500 1.0313 0.00%
2023-06-19 0 1.030 0.980 1.030 - - 1,000 1,030 1.0300 1.030 0.980 1.030 - - 1,000 1.0300 0.00%
2023-06-16 0 1.030 0.980 1.030 0.970 1.030 2,000 1,980 0.9900 1.030 0.980 1.030 0.970 1.030 2,000 0.9900 5.10%
2023-06-15 0 0.980 1.020 1.040 0.960 1.050 80,000 80,430 1.0054 0.980 1.020 1.040 0.960 1.050 80,000 1.0054 -4.85%
2023-06-14 0 1.030 0.970 1.030 0.970 1.050 61,500 63,220 1.0280 1.030 0.970 1.030 0.970 1.050 61,500 1.0280 0.98%
2023-06-13 0 1.020 0.980 1.020 0.970 1.020 18,500 18,295 0.9889 1.020 0.980 1.020 0.970 1.020 18,500 0.9889 0.00%
2023-06-12 0 1.020 1.020 1.040 0.960 1.050 89,000 91,250 1.0253 1.020 1.020 1.040 0.960 1.050 89,000 1.0253 0.00%
2023-06-09 0 1.020 1.000 1.020 0.950 1.020 47,000 46,290 0.9849 1.020 1.000 1.020 0.950 1.020 47,000 0.9849 0.99%
2023-06-08 0 1.010 1.000 1.010 - - 0 0 - 1.010 1.000 1.010 - - 0 - 0.00%
2023-06-07 0 1.010 0.970 1.000 0.950 1.020 3,500 3,505 1.0014 1.010 0.970 1.000 0.950 1.020 3,500 1.0014 3.06%
2023-06-06 0 0.980 0.940 1.010 0.910 0.990 5,000 4,820 0.9640 0.980 0.940 1.010 0.910 0.990 5,000 0.9640 -1.01%
2023-06-05 0 0.990 0.950 1.010 0.950 1.020 25,000 24,655 0.9862 0.990 0.950 1.010 0.950 1.020 25,000 0.9862 -1.00%
2023-06-02 0 1.000 0.970 1.000 0.970 1.000 6,500 6,475 0.9962 1.000 0.970 1.000 0.970 1.000 6,500 0.9962 4.17%
2023-06-01 0 0.960 0.980 1.000 0.950 0.990 1,500 1,460 0.9733 0.960 0.980 1.000 0.950 0.990 1,500 0.9733 -2.04%
2023-05-31 0 0.980 0.950 0.990 - - 0 0 - 0.980 0.950 0.990 - - 0 - 0.00%
2023-05-30 0 0.980 0.970 0.990 0.960 0.980 34,000 33,310 0.9797 0.980 0.970 0.990 0.960 0.980 34,000 0.9797 -1.01%
2023-05-29 0 0.990 0.960 0.990 0.960 0.990 62,000 59,870 0.9656 0.990 0.960 0.990 0.960 0.990 62,000 0.9656 1.02%
2023-05-25 0 0.980 0.980 1.050 0.960 0.980 49,500 48,700 0.9838 0.980 0.980 1.050 0.960 0.980 49,500 0.9838 2.08%
2023-05-24 0 0.960 0.960 1.000 0.960 0.960 20,500 20,480 0.9990 0.960 0.960 1.000 0.960 0.960 20,500 0.9990 0.00%
2023-05-23 0 0.960 0.960 1.050 0.960 1.000 60,500 58,605 0.9687 0.960 0.960 1.050 0.960 1.000 60,500 0.9687 -4.00%
2023-05-22 0 1.000 0.970 1.000 0.960 1.020 31,500 31,670 1.0054 1.000 0.970 1.000 0.960 1.020 31,500 1.0054 -1.96%
2023-05-19 0 1.020 1.020 1.060 1.020 1.060 1,500 1,570 1.0467 1.020 1.020 1.060 1.020 1.060 1,500 1.0467 -3.77%
2023-05-18 0 1.060 1.040 1.070 1.040 1.060 89,500 94,060 1.0509 1.060 1.040 1.070 1.040 1.060 89,500 1.0509 0.00%
2023-05-17 0 1.060 1.060 1.170 1.060 1.060 2,500 2,650 1.0600 1.060 1.060 1.170 1.060 1.060 2,500 1.0600 0.00%
2023-05-16 0 1.060 1.060 1.170 - - 0 0 - 1.060 1.060 1.170 - - 0 - 0.00%
2023-05-15 0 1.060 1.060 1.100 1.060 1.060 1,000 1,060 1.0600 1.060 1.060 1.100 1.060 1.060 1,000 1.0600 0.00%
2023-05-12 0 1.060 1.060 1.100 1.050 1.050 50,500 53,025 1.0500 1.060 1.060 1.100 1.050 1.050 50,500 1.0500 0.95%
2023-05-11 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.00%
2023-05-10 0 1.050 1.050 1.100 1.050 1.060 170,000 179,050 1.0532 1.050 1.050 1.100 1.050 1.060 170,000 1.0532 -0.94%
2023-05-09 0 1.060 1.060 1.100 1.050 1.070 123,000 130,180 1.0584 1.060 1.060 1.100 1.050 1.070 123,000 1.0584 -0.93%
2023-05-08 0 1.070 1.070 1.110 1.070 1.070 3,500 3,745 1.0700 1.070 1.070 1.110 1.070 1.070 3,500 1.0700 0.00%
2023-05-05 0 1.070 1.070 1.100 1.070 1.080 66,000 71,180 1.0785 1.070 1.070 1.100 1.070 1.080 66,000 1.0785 -0.93%
2023-05-04 0 1.080 1.080 1.150 1.080 1.080 31,000 33,480 1.0800 1.080 1.080 1.150 1.080 1.080 31,000 1.0800 0.00%
2023-05-03 0 1.080 1.080 1.140 1.080 1.080 42,000 45,360 1.0800 1.080 1.080 1.140 1.080 1.080 42,000 1.0800 0.00%
2023-05-02 0 1.080 1.080 1.150 1.080 1.080 12,500 13,500 1.0800 1.080 1.080 1.150 1.080 1.080 12,500 1.0800 0.00%
2023-04-28 0 1.080 1.070 1.080 1.080 1.080 51,000 55,080 1.0800 1.080 1.070 1.080 1.080 1.080 51,000 1.0800 0.00%
2023-04-27 0 1.080 1.080 1.170 1.080 1.080 31,000 33,480 1.0800 1.080 1.080 1.170 1.080 1.080 31,000 1.0800 0.00%
2023-04-26 0 1.080 1.080 1.100 1.080 1.110 60,500 67,040 1.1081 1.080 1.080 1.100 1.080 1.110 60,500 1.1081 -2.70%
2023-04-25 0 1.110 1.110 1.180 1.070 1.110 190,500 208,130 1.0925 1.110 1.110 1.180 1.070 1.110 190,500 1.0925 1.83%
2023-04-24 0 1.090 1.070 1.090 1.070 1.100 53,500 58,270 1.0892 1.090 1.070 1.090 1.070 1.100 53,500 1.0892 2.83%
2023-04-21 0 1.060 1.050 1.090 1.010 1.070 169,500 180,835 1.0669 1.060 1.050 1.090 1.010 1.070 169,500 1.0669 -0.93%
2023-04-20 0 1.070 1.070 1.170 1.070 1.090 30,500 33,085 1.0848 1.070 1.070 1.170 1.070 1.090 30,500 1.0848 -1.83%
2023-04-19 0 1.090 1.090 1.180 1.080 1.180 10,500 11,840 1.1276 1.090 1.090 1.180 1.080 1.180 10,500 1.1276 1.87%
2023-04-18 0 1.070 1.070 1.090 1.070 1.080 166,500 179,470 1.0779 1.070 1.070 1.090 1.070 1.080 166,500 1.0779 -0.93%
2023-04-17 0 1.080 1.080 1.090 1.080 1.090 6,000 6,530 1.0883 1.080 1.080 1.090 1.080 1.090 6,000 1.0883 -0.92%
2023-04-14 0 1.090 1.080 1.180 - - 0 0 - 1.090 1.080 1.180 - - 0 - 0.00%
2023-04-13 0 1.090 1.080 1.090 1.080 1.100 9,500 10,320 1.0863 1.090 1.080 1.090 1.080 1.100 9,500 1.0863 0.00%
2023-04-12 0 1.090 1.090 1.180 - - 0 0 - 1.090 1.090 1.180 - - 0 - 0.93%
2023-04-11 0 1.080 0.980 1.110 1.080 1.090 61,000 65,990 1.0818 1.080 0.980 1.110 1.080 1.090 61,000 1.0818 -0.92%
2023-04-06 0 1.090 1.090 1.180 - - 0 0 - 1.090 1.090 1.180 - - 0 - 0.93%
2023-04-04 0 1.080 1.080 1.180 1.080 1.190 34,500 40,560 1.1757 1.080 1.080 1.180 1.080 1.190 34,500 1.1757 -9.24%
2023-04-03 0 1.190 1.080 1.200 1.080 1.190 22,500 24,520 1.0898 1.190 1.080 1.200 1.080 1.190 22,500 1.0898 9.17%
2023-03-31 0 1.090 1.090 1.190 - - 0 0 - 1.090 1.090 1.190 - - 0 - 0.93%
2023-03-30 0 1.080 1.080 1.100 1.070 1.100 85,500 92,340 1.0800 1.080 1.080 1.100 1.070 1.100 85,500 1.0800 -1.82%
2023-03-29 0 1.100 1.100 1.200 1.080 1.100 16,500 17,895 1.0845 1.100 1.100 1.200 1.080 1.100 16,500 1.0845 3.77%
2023-03-28 0 1.060 1.060 1.100 1.060 1.070 5,500 5,880 1.0691 1.060 1.060 1.100 1.060 1.070 5,500 1.0691 -0.93%
2023-03-27 0 1.070 1.070 1.100 1.070 1.080 21,500 23,055 1.0723 1.070 1.070 1.100 1.070 1.080 21,500 1.0723 2.88%
2023-03-24 0 1.040 1.040 1.090 1.030 1.040 2,500 2,595 1.0380 1.040 1.040 1.090 1.030 1.040 2,500 1.0380 0.97%
2023-03-23 0 1.030 1.020 1.090 1.030 1.070 160,000 169,000 1.0563 1.030 1.020 1.090 1.030 1.070 160,000 1.0563 -4.63%
2023-03-22 0 1.080 1.070 1.080 1.070 1.080 50,500 54,525 1.0797 1.080 1.070 1.080 1.070 1.080 50,500 1.0797 0.93%
2023-03-21 0 1.070 1.070 1.120 1.070 1.070 28,500 30,495 1.0700 1.070 1.070 1.120 1.070 1.070 28,500 1.0700 0.00%
2023-03-20 0 1.070 1.070 1.100 1.070 1.070 27,500 29,425 1.0700 1.070 1.070 1.100 1.070 1.070 27,500 1.0700 0.00%
2023-03-17 0 1.070 1.070 1.110 1.070 1.090 118,000 127,335 1.0791 1.070 1.070 1.110 1.070 1.090 118,000 1.0791 -1.83%
2023-03-16 0 1.090 1.070 1.090 1.080 1.090 80,000 86,525 1.0816 1.090 1.070 1.090 1.080 1.090 80,000 1.0816 0.00%
2023-03-15 0 1.090 1.080 1.090 1.070 1.120 174,500 188,705 1.0814 1.090 1.080 1.090 1.070 1.120 174,500 1.0814 1.87%
2023-03-14 0 1.070 1.070 1.120 1.070 1.070 85,000 90,950 1.0700 1.070 1.070 1.120 1.070 1.070 85,000 1.0700 0.00%
2023-03-13 0 1.070 1.070 1.080 1.070 1.080 52,500 56,690 1.0798 1.070 1.070 1.080 1.070 1.080 52,500 1.0798 -0.93%
2023-03-10 0 1.080 1.080 1.120 1.080 1.080 19,000 20,520 1.0800 1.080 1.080 1.120 1.080 1.080 19,000 1.0800 0.00%
2023-03-09 0 1.080 1.080 1.120 1.080 1.150 328,000 361,005 1.1006 1.080 1.080 1.120 1.080 1.150 328,000 1.1006 -5.26%
2023-03-08 0 1.140 1.120 1.150 1.110 1.170 364,500 413,920 1.1356 1.140 1.120 1.150 1.110 1.170 364,500 1.1356 0.00%
2023-03-07 0 1.140 1.140 1.160 - - 0 0 - 1.140 1.140 1.160 - - 0 - 0.00%
2023-03-06 0 1.140 1.140 1.180 1.140 1.160 105,500 120,825 1.1453 1.140 1.140 1.180 1.140 1.160 105,500 1.1453 -0.87%
2023-03-03 0 1.150 1.140 1.180 1.150 1.190 122,500 141,575 1.1557 1.150 1.140 1.180 1.150 1.190 122,500 1.1557 -0.86%
2023-03-02 0 1.160 1.160 1.190 1.150 1.170 60,500 70,210 1.1605 1.160 1.160 1.190 1.150 1.170 60,500 1.1605 -0.85%
2023-03-01 0 1.170 1.170 1.200 1.160 1.180 33,000 38,525 1.1674 1.170 1.170 1.200 1.160 1.180 33,000 1.1674 0.86%
2023-02-28 0 1.160 1.170 1.200 1.160 1.200 52,500 61,400 1.1695 1.160 1.170 1.200 1.160 1.200 52,500 1.1695 0.00%
2023-02-27 0 1.160 1.150 1.210 1.160 1.230 140,000 165,460 1.1819 1.160 1.150 1.210 1.160 1.230 140,000 1.1819 -1.69%
2023-02-24 0 1.180 1.180 1.250 - - 0 0 - 1.180 1.180 1.250 - - 0 - 0.00%
2023-02-23 0 1.180 1.170 1.200 1.170 1.210 25,500 30,610 1.2004 1.180 1.170 1.200 1.170 1.210 25,500 1.2004 0.85%
2023-02-22 0 1.170 1.170 1.200 1.170 1.170 4,000 4,680 1.1700 1.170 1.170 1.200 1.170 1.170 4,000 1.1700 0.00%
2023-02-21 0 1.170 1.170 1.200 1.170 1.180 71,000 83,570 1.1770 1.170 1.170 1.200 1.170 1.180 71,000 1.1770 -2.50%
2023-02-20 0 1.200 1.180 1.200 1.180 1.200 42,500 50,360 1.1849 1.200 1.180 1.200 1.180 1.200 42,500 1.1849 0.00%
2023-02-17 0 1.200 1.180 1.200 1.200 1.230 10,500 12,900 1.2286 1.200 1.180 1.200 1.200 1.230 10,500 1.2286 1.69%
2023-02-16 0 1.180 1.180 1.190 1.180 1.190 80,000 94,600 1.1825 1.180 1.180 1.190 1.180 1.190 80,000 1.1825 0.00%
2023-02-15 0 1.180 1.180 1.200 1.180 1.180 12,000 14,160 1.1800 1.180 1.180 1.200 1.180 1.180 12,000 1.1800 0.00%
2023-02-14 0 1.180 1.180 1.220 1.180 1.180 1,500 1,770 1.1800 1.180 1.180 1.220 1.180 1.180 1,500 1.1800 0.00%
2023-02-13 0 1.180 1.180 1.200 1.180 1.200 120,000 143,275 1.1940 1.180 1.180 1.200 1.180 1.200 120,000 1.1940 -0.84%
2023-02-10 0 1.190 1.180 1.200 1.190 1.200 166,500 198,790 1.1939 1.190 1.180 1.200 1.190 1.200 166,500 1.1939 -0.83%
2023-02-09 0 1.200 1.190 1.200 1.190 1.200 31,000 37,190 1.1997 1.200 1.190 1.200 1.190 1.200 31,000 1.1997 0.84%
2023-02-08 0 1.190 1.190 1.220 1.190 1.220 87,000 104,540 1.2016 1.190 1.190 1.220 1.190 1.220 87,000 1.2016 -0.83%
2023-02-07 0 1.200 1.200 1.220 1.200 1.230 49,000 59,400 1.2122 1.200 1.200 1.220 1.200 1.230 49,000 1.2122 -0.83%
2023-02-06 0 1.210 1.210 1.220 1.200 1.210 81,500 98,500 1.2086 1.210 1.210 1.220 1.200 1.210 81,500 1.2086 0.83%
2023-02-03 0 1.200 1.200 1.220 1.200 1.220 146,500 177,175 1.2094 1.200 1.200 1.220 1.200 1.220 146,500 1.2094 -0.83%
2023-02-02 0 1.210 1.210 1.230 1.210 1.230 117,500 143,685 1.2229 1.210 1.210 1.230 1.210 1.230 117,500 1.2229 -0.82%
2023-02-01 0 1.220 1.210 1.220 1.210 1.220 81,500 98,710 1.2112 1.220 1.210 1.220 1.210 1.220 81,500 1.2112 0.00%
2023-01-31 0 1.220 1.210 1.220 1.210 1.230 132,000 161,120 1.2206 1.220 1.210 1.220 1.210 1.230 132,000 1.2206 -0.81%
2023-01-30 0 1.230 1.230 1.250 1.220 1.230 91,500 112,465 1.2291 1.230 1.230 1.250 1.220 1.230 91,500 1.2291 -0.81%
2023-01-27 0 1.240 1.240 1.270 1.240 1.240 34,500 42,780 1.2400 1.240 1.240 1.270 1.240 1.240 34,500 1.2400 -2.36%
2023-01-26 0 1.270 1.240 1.270 1.230 1.280 85,500 106,035 1.2402 1.270 1.240 1.270 1.230 1.280 85,500 1.2402 2.42%
2023-01-20 0 1.240 1.240 1.260 1.240 1.260 106,500 132,070 1.2401 1.240 1.240 1.260 1.240 1.260 106,500 1.2401 -0.80%
2023-01-19 0 1.250 1.230 1.260 1.240 1.270 221,500 276,300 1.2474 1.250 1.230 1.260 1.240 1.270 221,500 1.2474 0.00%
2023-01-18 0 1.250 1.250 1.270 1.250 1.290 22,500 28,965 1.2873 1.250 1.250 1.270 1.250 1.290 22,500 1.2873 0.00%
2023-01-17 0 1.250 1.250 1.270 1.250 1.290 227,000 287,450 1.2663 1.250 1.250 1.270 1.250 1.290 227,000 1.2663 -3.10%
2023-01-16 0 1.290 1.290 1.300 1.290 1.320 302,500 392,970 1.2991 1.290 1.290 1.300 1.290 1.320 302,500 1.2991 2.38%
2023-01-13 0 1.260 1.260 1.280 1.260 1.260 115,000 144,900 1.2600 1.260 1.260 1.280 1.260 1.260 115,000 1.2600 -0.79%
2023-01-12 0 1.270 1.260 1.270 1.260 1.300 267,500 339,770 1.2702 1.270 1.260 1.270 1.260 1.300 267,500 1.2702 -1.55%
2023-01-11 0 1.290 1.280 1.290 1.280 1.320 137,500 177,175 1.2885 1.290 1.280 1.290 1.280 1.320 137,500 1.2885 -2.27%
2023-01-10 0 1.320 1.320 1.340 1.290 1.320 20,000 26,370 1.3185 1.320 1.320 1.340 1.290 1.320 20,000 1.3185 0.00%
2023-01-09 0 1.320 1.300 1.320 1.280 1.350 278,000 368,770 1.3265 1.320 1.300 1.320 1.280 1.350 278,000 1.3265 3.13%
2023-01-06 0 1.280 1.250 1.290 1.240 1.280 117,000 146,305 1.2505 1.280 1.250 1.290 1.240 1.280 117,000 1.2505 0.79%
2023-01-05 0 1.270 1.260 1.270 1.250 1.280 486,500 615,995 1.2662 1.270 1.260 1.270 1.250 1.280 486,500 1.2662 0.00%
2023-01-04 0 1.270 1.270 1.290 1.270 1.300 95,500 123,240 1.2905 1.270 1.270 1.290 1.270 1.300 95,500 1.2905 -2.31%
2023-01-03 0 1.300 1.270 1.300 1.270 1.300 83,000 105,815 1.2749 1.300 1.270 1.300 1.270 1.300 83,000 1.2749 1.56%
2022-12-30 0 1.280 1.280 1.340 1.280 1.280 97,000 124,160 1.2800 1.280 1.280 1.340 1.280 1.280 97,000 1.2800 0.00%
2022-12-29 0 1.280 1.280 1.340 1.280 1.330 2,500 3,225 1.2900 1.280 1.280 1.340 1.280 1.330 2,500 1.2900 0.00%
2022-12-28 0 1.280 1.280 1.310 1.270 1.310 85,000 109,310 1.2860 1.280 1.280 1.310 1.270 1.310 85,000 1.2860 0.00%
2022-12-23 0 1.280 1.270 1.280 1.270 1.290 1,500 1,915 1.2767 1.280 1.270 1.280 1.270 1.290 1,500 1.2767 -3.03%
2022-12-22 0 1.320 1.280 1.340 1.260 1.320 93,000 118,300 1.2720 1.320 1.280 1.340 1.260 1.320 93,000 1.2720 1.54%
2022-12-21 0 1.300 1.280 1.300 1.280 1.300 30,000 38,440 1.2813 1.300 1.280 1.300 1.280 1.300 30,000 1.2813 1.56%
2022-12-20 0 1.280 1.280 1.330 1.260 1.340 141,000 179,775 1.2750 1.280 1.280 1.330 1.260 1.340 141,000 1.2750 0.79%
2022-12-19 0 1.270 1.270 1.340 1.260 1.340 26,500 33,690 1.2713 1.270 1.270 1.340 1.260 1.340 26,500 1.2713 -3.79%
2022-12-16 0 1.320 1.310 1.320 1.260 1.320 79,500 102,855 1.2938 1.320 1.310 1.320 1.260 1.320 79,500 1.2938 2.33%
2022-12-15 0 1.290 1.260 1.290 1.260 1.300 223,000 286,320 1.2839 1.290 1.260 1.290 1.260 1.300 223,000 1.2839 -2.27%
2022-12-14 0 1.320 1.300 1.320 1.280 1.380 438,500 584,330 1.3326 1.320 1.300 1.320 1.280 1.380 438,500 1.3326 -2.94%
2022-12-13 0 1.360 1.350 1.360 1.270 1.450 1,464,500 2,013,720 1.3750 1.360 1.350 1.360 1.270 1.450 1,464,500 1.3750 7.94%
2022-12-12 0 1.260 1.250 1.260 1.230 1.270 243,000 302,865 1.2464 1.260 1.250 1.260 1.230 1.270 243,000 1.2464 0.00%
2022-12-09 0 1.260 1.240 1.260 1.240 1.270 301,000 377,365 1.2537 1.260 1.240 1.260 1.240 1.270 301,000 1.2537 0.80%
2022-12-08 0 1.250 1.240 1.250 1.220 1.250 284,000 352,575 1.2415 1.250 1.240 1.250 1.220 1.250 284,000 1.2415 3.31%
2022-12-07 0 1.210 1.200 1.210 1.210 1.250 158,500 195,120 1.2310 1.210 1.200 1.210 1.210 1.250 158,500 1.2310 0.00%
2022-12-06 0 1.210 1.210 1.230 1.180 1.230 206,500 252,660 1.2235 1.210 1.210 1.230 1.180 1.230 206,500 1.2235 2.54%
2022-12-05 0 1.180 1.180 1.230 1.180 1.270 613,500 736,540 1.2006 1.180 1.180 1.230 1.180 1.270 613,500 1.2006 -3.28%
2022-12-02 0 1.220 1.220 1.230 1.120 1.250 725,500 861,475 1.1874 1.220 1.220 1.230 1.120 1.250 725,500 1.1874 10.91%
2022-12-01 0 1.100 1.100 1.160 1.090 1.110 490,000 541,850 1.1058 1.100 1.100 1.160 1.090 1.110 490,000 1.1058 0.00%
2022-11-30 0 1.100 1.070 1.110 1.070 1.100 45,500 49,990 1.0987 1.100 1.070 1.110 1.070 1.100 45,500 1.0987 0.00%
2022-11-29 0 1.100 1.080 1.100 1.050 1.110 407,500 448,245 1.1000 1.100 1.080 1.100 1.050 1.110 407,500 1.1000 6.80%
2022-11-28 0 1.030 1.030 1.070 1.030 1.100 74,000 76,880 1.0389 1.030 1.030 1.070 1.030 1.100 74,000 1.0389 -2.83%
2022-11-25 0 1.060 1.050 1.080 1.050 1.060 72,000 75,900 1.0542 1.060 1.050 1.080 1.050 1.060 72,000 1.0542 0.00%
2022-11-24 0 1.060 1.040 1.060 1.040 1.060 27,000 28,135 1.0420 1.060 1.040 1.060 1.040 1.060 27,000 1.0420 0.95%
2022-11-23 0 1.050 1.040 1.050 1.040 1.050 74,500 78,000 1.0470 1.050 1.040 1.050 1.040 1.050 74,500 1.0470 0.00%
2022-11-22 0 1.050 1.050 1.080 1.030 1.050 76,000 79,025 1.0398 1.050 1.050 1.080 1.030 1.050 76,000 1.0398 0.96%
2022-11-21 0 1.040 1.040 1.060 1.040 1.070 189,500 201,390 1.0627 1.040 1.040 1.060 1.040 1.070 189,500 1.0627 -2.80%
2022-11-18 0 1.070 1.070 1.100 1.070 1.070 48,000 51,360 1.0700 1.070 1.070 1.100 1.070 1.070 48,000 1.0700 0.00%
2022-11-17 0 1.070 1.070 1.090 1.070 1.090 104,500 113,125 1.0825 1.070 1.070 1.090 1.070 1.090 104,500 1.0825 -3.60%
2022-11-16 0 1.110 1.100 1.110 1.110 1.180 56,000 63,365 1.1315 1.110 1.100 1.110 1.110 1.180 56,000 1.1315 -5.93%
2022-11-15 0 1.180 1.110 1.180 1.050 1.180 272,250 301,522 1.1075 1.180 1.110 1.180 1.050 1.180 272,250 1.1075 3.51%
2022-11-14 0 1.140 1.070 1.140 1.020 1.240 444,000 476,540 1.0733 1.140 1.070 1.140 1.020 1.240 444,000 1.0733 11.76%
2022-11-11 0 1.020 1.010 1.030 1.010 1.070 450,500 465,800 1.0340 1.020 1.010 1.030 1.010 1.070 450,500 1.0340 -1.92%
2022-11-10 0 1.040 1.040 1.050 1.040 1.050 65,000 67,800 1.0431 1.040 1.040 1.050 1.040 1.050 65,000 1.0431 0.00%
2022-11-09 0 1.040 1.040 1.050 1.040 1.060 77,500 81,270 1.0486 1.040 1.040 1.050 1.040 1.060 77,500 1.0486 0.00%
2022-11-08 0 1.040 1.040 1.050 1.040 1.050 53,500 55,775 1.0425 1.040 1.040 1.050 1.040 1.050 53,500 1.0425 0.00%
2022-11-07 0 1.040 1.040 1.080 1.020 1.280 691,500 775,420 1.1214 1.040 1.040 1.080 1.020 1.280 691,500 1.1214 -7.14%
2022-11-04 0 1.120 1.060 1.130 1.050 1.120 129,500 140,815 1.0874 1.120 1.060 1.130 1.050 1.120 129,500 1.0874 -0.88%
2022-11-03 0 1.130 1.080 1.130 1.120 1.190 168,000 199,345 1.1866 1.130 1.080 1.130 1.120 1.190 168,000 1.1866 -5.04%
2022-11-02 0 1.190 1.120 1.190 0.970 1.300 244,000 278,505 1.1414 1.190 1.120 1.190 0.970 1.300 244,000 1.1414 20.20%
2022-11-01 0 0.990 0.990 1.000 0.920 1.000 63,000 59,265 0.9407 0.990 0.990 1.000 0.920 1.000 63,000 0.9407 6.45%
2022-10-31 0 0.930 0.910 0.930 0.910 0.940 45,000 41,765 0.9281 0.930 0.910 0.930 0.910 0.940 45,000 0.9281 2.20%
2022-10-28 0 0.910 0.910 0.940 0.910 0.950 369,000 342,900 0.9293 0.910 0.910 0.940 0.910 0.950 369,000 0.9293 -3.19%
2022-10-27 0 0.940 0.940 0.950 0.920 0.980 249,000 238,780 0.9590 0.940 0.940 0.950 0.920 0.980 249,000 0.9590 2.17%
2022-10-26 0 0.920 0.920 0.940 0.920 0.950 34,500 31,855 0.9233 0.920 0.920 0.940 0.920 0.950 34,500 0.9233 0.00%
2022-10-25 0 0.920 0.920 0.940 0.920 0.940 65,000 60,330 0.9282 0.920 0.920 0.940 0.920 0.940 65,000 0.9282 -2.13%
2022-10-24 0 0.940 0.930 0.940 0.930 0.940 124,000 115,980 0.9353 0.940 0.930 0.940 0.930 0.940 124,000 0.9353 -1.05%
2022-10-21 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2022-10-20 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2022-10-19 0 0.950 0.950 0.970 0.950 0.950 500 475 0.9500 0.950 0.950 0.970 0.950 0.950 500 0.9500 -2.06%
2022-10-18 0 0.970 0.950 0.970 0.910 0.970 163,000 154,120 0.9455 0.970 0.950 0.970 0.910 0.970 163,000 0.9455 6.59%
2022-10-17 0 0.910 0.900 0.910 0.900 0.920 73,500 66,175 0.9003 0.910 0.900 0.910 0.900 0.920 73,500 0.9003 1.11%
2022-10-14 0 0.900 0.890 0.900 0.900 0.910 127,500 114,965 0.9017 0.900 0.890 0.900 0.900 0.910 127,500 0.9017 1.12%
2022-10-13 0 0.890 0.890 0.930 - - 0 0 - 0.890 0.890 0.930 - - 0 - 0.00%
2022-10-12 0 0.890 0.890 0.900 0.890 0.930 237,000 215,360 0.9087 0.890 0.890 0.900 0.890 0.930 237,000 0.9087 -2.20%
2022-10-11 0 0.910 0.900 0.920 0.910 0.930 67,000 61,090 0.9118 0.910 0.900 0.920 0.910 0.930 67,000 0.9118 0.00%
2022-10-10 0 0.910 0.910 0.920 0.910 0.930 87,500 80,145 0.9159 0.910 0.910 0.920 0.910 0.930 87,500 0.9159 -1.09%
2022-10-07 0 0.920 0.910 0.920 0.920 0.950 151,000 140,420 0.9299 0.920 0.910 0.920 0.920 0.950 151,000 0.9299 0.00%
2022-10-06 0 0.920 0.920 0.950 0.920 0.930 56,500 52,125 0.9226 0.920 0.920 0.950 0.920 0.930 56,500 0.9226 -2.13%
2022-10-05 0 0.940 0.910 0.950 0.890 0.970 161,500 151,215 0.9363 0.940 0.910 0.950 0.890 0.970 161,500 0.9363 5.62%
2022-10-03 0 0.890 0.890 0.910 0.890 0.940 219,000 200,330 0.9147 0.890 0.890 0.910 0.890 0.940 219,000 0.9147 -4.30%
2022-09-30 0 0.930 0.920 0.950 0.910 0.960 323,000 299,890 0.9285 0.930 0.920 0.950 0.910 0.960 323,000 0.9285 -1.06%
2022-09-29 0 0.940 0.940 0.950 0.940 0.980 111,000 105,115 0.9470 0.940 0.940 0.950 0.940 0.980 111,000 0.9470 -1.05%
2022-09-28 0 0.950 0.950 0.970 0.950 0.990 259,000 251,580 0.9714 0.950 0.950 0.970 0.950 0.990 259,000 0.9714 -5.00%
2022-09-27 0 1.000 1.000 1.010 0.990 1.030 126,000 125,660 0.9973 1.000 1.000 1.010 0.990 1.030 126,000 0.9973 -0.99%
2022-09-26 0 1.010 1.000 1.010 1.000 1.050 255,000 260,180 1.0203 1.010 1.000 1.010 1.000 1.050 255,000 1.0203 -2.88%
2022-09-23 0 1.040 1.040 1.060 1.040 1.060 70,000 72,995 1.0428 1.040 1.040 1.060 1.040 1.060 70,000 1.0428 0.00%
2022-09-22 0 1.040 1.020 1.040 1.020 1.060 229,000 236,650 1.0334 1.040 1.020 1.040 1.020 1.060 229,000 1.0334 -2.80%
2022-09-21 0 1.070 1.050 1.070 1.050 1.070 11,500 12,095 1.0517 1.070 1.050 1.070 1.050 1.070 11,500 1.0517 1.90%
2022-09-20 0 1.050 1.050 1.070 1.040 1.060 127,000 133,775 1.0533 1.050 1.050 1.070 1.040 1.060 127,000 1.0533 1.94%
2022-09-19 0 1.030 1.020 1.030 1.020 1.030 43,000 44,095 1.0255 1.030 1.020 1.030 1.020 1.030 43,000 1.0255 0.98%
2022-09-16 0 1.020 1.010 1.020 1.000 1.030 195,500 199,130 1.0186 1.020 1.010 1.020 1.000 1.030 195,500 1.0186 -0.97%
2022-09-15 0 1.030 1.030 1.050 1.030 1.070 100,000 104,640 1.0464 1.030 1.030 1.050 1.030 1.070 100,000 1.0464 -0.96%
2022-09-14 0 1.040 1.030 1.040 1.030 1.190 1,367,500 1,497,045 1.0947 1.040 1.030 1.040 1.030 1.190 1,367,500 1.0947 -11.11%
2022-09-13 0 1.170 1.160 1.180 1.160 1.200 210,750 249,752 1.1851 1.170 1.160 1.180 1.160 1.200 210,750 1.1851 -1.68%
2022-09-09 0 1.190 1.190 1.220 1.190 1.220 72,000 86,425 1.2003 1.190 1.190 1.220 1.190 1.220 72,000 1.2003 -0.83%
2022-09-08 0 1.200 1.200 1.220 1.200 1.220 25,000 30,010 1.2004 1.200 1.200 1.220 1.200 1.220 25,000 1.2004 0.84%
2022-09-07 0 1.190 1.190 1.200 1.190 1.220 63,500 76,080 1.1981 1.190 1.190 1.200 1.190 1.220 63,500 1.1981 -0.83%
2022-09-06 0 1.200 1.200 1.220 1.200 1.220 102,000 123,670 1.2125 1.200 1.200 1.220 1.200 1.220 102,000 1.2125 1.69%
2022-09-05 0 1.180 1.180 1.210 1.180 1.230 301,500 359,640 1.1928 1.180 1.180 1.210 1.180 1.230 301,500 1.1928 -1.67%
2022-09-02 0 1.200 1.200 1.210 1.200 1.230 111,500 135,085 1.2115 1.200 1.200 1.210 1.200 1.230 111,500 1.2115 -2.44%
2022-09-01 0 1.230 1.210 1.230 1.210 1.230 96,000 116,680 1.2154 1.230 1.210 1.230 1.210 1.230 96,000 1.2154 0.00%
2022-08-31 0 1.230 1.210 1.230 1.210 1.230 68,500 84,110 1.2279 1.230 1.210 1.230 1.210 1.230 68,500 1.2279 2.50%
2022-08-30 0 1.200 1.200 1.260 1.200 1.230 293,000 355,705 1.2140 1.200 1.200 1.260 1.200 1.230 293,000 1.2140 0.00%
2022-08-29 0 1.200 1.190 1.210 1.190 1.250 242,000 291,745 1.2056 1.200 1.190 1.210 1.190 1.250 242,000 1.2056 -2.44%
2022-08-26 0 1.230 1.210 1.230 1.210 1.240 35,500 43,000 1.2113 1.230 1.210 1.230 1.210 1.240 35,500 1.2113 -0.81%
2022-08-25 0 1.240 1.210 1.250 1.210 1.270 13,000 15,790 1.2146 1.240 1.210 1.250 1.210 1.270 13,000 1.2146 3.33%
2022-08-24 0 1.200 1.200 1.210 1.200 1.250 390,000 474,330 1.2162 1.200 1.200 1.210 1.200 1.250 390,000 1.2162 -3.23%
2022-08-23 0 1.240 1.230 1.240 1.230 1.240 47,000 57,820 1.2302 1.240 1.230 1.240 1.230 1.240 47,000 1.2302 0.81%
2022-08-22 0 1.230 1.230 1.280 1.230 1.250 125,000 155,790 1.2463 1.230 1.230 1.280 1.230 1.250 125,000 1.2463 0.00%
2022-08-19 0 1.230 1.230 1.260 1.230 1.280 218,000 271,595 1.2458 1.230 1.230 1.260 1.230 1.280 218,000 1.2458 -0.81%
2022-08-18 0 1.240 1.240 1.260 1.230 1.260 87,500 108,925 1.2449 1.240 1.240 1.260 1.230 1.260 87,500 1.2449 0.00%
2022-08-17 0 1.240 1.240 1.250 1.230 1.270 449,000 557,740 1.2422 1.240 1.240 1.250 1.230 1.270 449,000 1.2422 0.00%
2022-08-16 0 1.240 1.230 1.250 1.210 1.240 328,500 405,110 1.2332 1.240 1.230 1.250 1.210 1.240 328,500 1.2332 2.48%
2022-08-15 0 1.210 1.210 1.230 1.150 1.460 1,833,000 2,313,785 1.2623 1.210 1.210 1.230 1.150 1.460 1,833,000 1.2623 -14.79%
2022-08-12 0 1.420 1.400 1.420 1.400 1.450 94,000 132,745 1.4122 1.420 1.400 1.420 1.400 1.450 94,000 1.4122 0.00%
2022-08-11 0 1.420 1.400 1.420 1.400 1.420 72,500 102,150 1.4090 1.420 1.400 1.420 1.400 1.420 72,500 1.4090 -0.70%
2022-08-10 0 1.430 1.410 1.430 1.400 1.470 46,000 65,545 1.4249 1.430 1.410 1.430 1.400 1.470 46,000 1.4249 0.00%
2022-08-09 0 1.430 1.390 1.430 1.390 1.450 237,000 333,990 1.4092 1.430 1.390 1.430 1.390 1.450 237,000 1.4092 0.70%
2022-08-08 0 1.420 1.410 1.420 1.410 1.420 10,000 14,165 1.4165 1.420 1.410 1.420 1.410 1.420 10,000 1.4165 0.00%
2022-08-05 0 1.420 1.390 1.420 - - 0 0 - 1.420 1.390 1.420 - - 0 - 0.00%
2022-08-04 0 1.420 1.380 1.420 1.380 1.420 139,000 193,790 1.3942 1.420 1.380 1.420 1.380 1.420 139,000 1.3942 2.16%
2022-08-03 0 1.390 1.380 1.390 1.380 1.410 118,500 165,225 1.3943 1.390 1.380 1.390 1.380 1.410 118,500 1.3943 0.00%
2022-08-02 0 1.390 1.370 1.390 1.370 1.430 414,500 575,375 1.3881 1.390 1.370 1.390 1.370 1.430 414,500 1.3881 -2.11%
2022-08-01 0 1.420 1.400 1.430 1.410 1.430 43,500 61,385 1.4111 1.420 1.400 1.430 1.410 1.430 43,500 1.4111 0.71%
2022-07-29 0 1.410 1.390 1.420 1.390 1.430 167,500 233,780 1.3957 1.410 1.390 1.420 1.390 1.430 167,500 1.3957 0.00%
2022-07-28 0 1.410 1.390 1.410 1.390 1.430 144,000 201,780 1.4013 1.410 1.390 1.410 1.390 1.430 144,000 1.4013 0.00%
2022-07-27 0 1.410 1.400 1.410 1.380 1.430 161,500 226,600 1.4031 1.410 1.400 1.410 1.380 1.430 161,500 1.4031 0.71%
2022-07-26 0 1.400 1.380 1.400 1.380 1.440 633,000 885,695 1.3992 1.400 1.380 1.400 1.380 1.440 633,000 1.3992 -2.78%
2022-07-25 0 1.440 1.420 1.440 1.420 1.490 644,500 933,325 1.4481 1.440 1.420 1.440 1.420 1.490 644,500 1.4481 -2.04%
2022-07-22 0 1.470 1.450 1.470 1.450 1.500 262,500 384,740 1.4657 1.470 1.450 1.470 1.450 1.500 262,500 1.4657 -1.34%
2022-07-21 0 1.490 1.460 1.490 1.460 1.540 112,500 165,560 1.4716 1.490 1.460 1.490 1.460 1.540 112,500 1.4716 1.36%
2022-07-20 0 1.470 1.470 1.480 1.450 1.490 149,500 219,130 1.4658 1.470 1.470 1.480 1.450 1.490 149,500 1.4658 0.68%
2022-07-19 0 1.460 1.440 1.460 1.440 1.480 130,000 188,645 1.4511 1.460 1.440 1.460 1.440 1.480 130,000 1.4511 -1.35%
2022-07-18 0 1.480 1.450 1.480 1.450 1.480 216,000 316,190 1.4638 1.480 1.450 1.480 1.450 1.480 216,000 1.4638 1.37%
2022-07-15 0 1.460 1.430 1.460 1.420 1.540 612,500 907,320 1.4813 1.460 1.430 1.460 1.420 1.540 612,500 1.4813 -3.95%
2022-07-14 0 1.520 1.500 1.520 1.500 1.550 302,500 454,960 1.5040 1.520 1.500 1.520 1.500 1.550 302,500 1.5040 0.66%
2022-07-13 0 1.510 1.500 1.510 1.490 1.550 344,500 518,880 1.5062 1.510 1.500 1.510 1.490 1.550 344,500 1.5062 0.00%
2022-07-12 0 1.510 1.500 1.510 1.500 1.590 407,500 615,790 1.5111 1.510 1.500 1.510 1.500 1.590 407,500 1.5111 -1.95%
2022-07-11 0 1.540 1.520 1.540 1.520 1.620 790,500 1,225,850 1.5507 1.540 1.520 1.540 1.520 1.620 790,500 1.5507 -3.14%
2022-07-08 0 1.590 1.570 1.590 1.560 1.600 621,500 985,175 1.5852 1.590 1.570 1.590 1.560 1.600 621,500 1.5852 0.63%
2022-07-07 0 1.580 1.560 1.580 1.550 1.600 534,500 843,550 1.5782 1.580 1.560 1.580 1.550 1.600 534,500 1.5782 0.00%
2022-07-06 0 1.580 1.550 1.580 1.540 1.650 569,000 901,140 1.5837 1.580 1.550 1.580 1.540 1.650 569,000 1.5837 -2.47%
2022-07-05 0 1.620 1.610 1.620 1.590 1.660 1,408,000 2,282,045 1.6208 1.620 1.610 1.620 1.590 1.660 1,408,000 1.6208 1.89%
2022-07-04 0 1.590 1.590 1.600 1.550 1.630 1,502,000 2,395,675 1.5950 1.590 1.590 1.600 1.550 1.630 1,502,000 1.5950 3.25%
2022-06-30 0 1.540 1.530 1.540 1.440 1.600 2,299,000 3,554,180 1.5460 1.540 1.530 1.540 1.440 1.600 2,299,000 1.5460 5.48%
2022-06-29 0 1.460 1.430 1.460 1.420 1.460 137,000 197,325 1.4403 1.460 1.430 1.460 1.420 1.460 137,000 1.4403 1.39%
2022-06-28 0 1.440 1.430 1.450 1.420 1.480 592,500 844,480 1.4253 1.440 1.430 1.450 1.420 1.480 592,500 1.4253 0.00%
2022-06-27 0 1.440 1.420 1.440 1.420 1.450 203,000 290,320 1.4301 1.440 1.420 1.440 1.420 1.450 203,000 1.4301 1.41%
2022-06-24 0 1.420 1.420 1.430 1.420 1.440 415,500 595,300 1.4327 1.420 1.420 1.430 1.420 1.440 415,500 1.4327 -0.70%
2022-06-23 0 1.430 1.420 1.430 1.420 1.440 138,000 196,760 1.4258 1.430 1.420 1.430 1.420 1.440 138,000 1.4258 0.00%
2022-06-22 0 1.430 1.430 1.440 1.430 1.460 347,000 497,245 1.4330 1.430 1.430 1.440 1.430 1.460 347,000 1.4330 -0.69%
2022-06-21 0 1.440 1.430 1.440 1.420 1.460 571,000 821,955 1.4395 1.440 1.430 1.440 1.420 1.460 571,000 1.4395 0.70%
2022-06-20 0 1.430 1.430 1.440 1.420 1.460 190,500 272,080 1.4282 1.430 1.430 1.440 1.420 1.460 190,500 1.4282 -0.69%
2022-06-17 0 1.440 1.430 1.460 1.420 1.460 350,500 503,840 1.4375 1.440 1.430 1.460 1.420 1.460 350,500 1.4375 0.70%
2022-06-16 0 1.430 1.430 1.440 1.430 1.460 392,500 564,605 1.4385 1.430 1.430 1.440 1.430 1.460 392,500 1.4385 -0.69%
2022-06-15 0 1.440 1.440 1.460 1.440 1.490 113,000 164,085 1.4521 1.440 1.440 1.460 1.440 1.490 113,000 1.4521 -0.69%
2022-06-14 0 1.450 1.450 1.460 1.400 1.500 353,500 512,480 1.4497 1.450 1.450 1.460 1.400 1.500 353,500 1.4497 0.69%
2022-06-13 0 1.440 1.430 1.450 1.430 1.470 342,500 494,720 1.4444 1.440 1.430 1.450 1.430 1.470 342,500 1.4444 -1.37%
2022-06-10 0 1.460 1.460 1.480 1.460 1.480 214,000 313,290 1.4640 1.460 1.460 1.480 1.460 1.480 214,000 1.4640 -0.68%
2022-06-09 0 1.470 1.450 1.490 1.450 1.510 525,000 773,745 1.4738 1.470 1.450 1.490 1.450 1.510 525,000 1.4738 -2.00%
2022-06-08 0 1.500 1.490 1.500 1.460 1.510 417,000 619,255 1.4850 1.500 1.490 1.500 1.460 1.510 417,000 1.4850 0.67%
2022-06-07 0 1.490 1.480 1.510 1.480 1.520 466,500 699,915 1.5004 1.490 1.480 1.510 1.480 1.520 466,500 1.5004 -0.67%
2022-06-06 0 1.500 1.450 1.500 1.450 1.500 274,500 407,770 1.4855 1.500 1.450 1.500 1.450 1.500 274,500 1.4855 0.67%
2022-06-02 0 1.490 1.490 1.500 1.460 1.500 527,500 785,770 1.4896 1.490 1.490 1.500 1.460 1.500 527,500 1.4896 0.68%
2022-06-01 0 1.480 1.480 1.490 1.440 1.520 571,500 851,422 1.4898 1.480 1.480 1.490 1.440 1.520 571,500 1.4898 -2.63%
2022-05-31 0 1.520 1.510 1.530 1.480 1.570 1,212,000 1,854,945 1.5305 1.520 1.510 1.530 1.480 1.570 1,212,000 1.5305 2.70%
2022-05-30 0 1.480 1.480 1.490 1.440 1.500 1,093,000 1,624,040 1.4859 1.480 1.480 1.490 1.440 1.500 1,093,000 1.4859 2.78%
2022-05-27 0 1.440 1.440 1.450 1.440 1.500 286,000 421,585 1.4741 1.440 1.440 1.450 1.440 1.500 286,000 1.4741 -0.69%
2022-05-26 0 1.450 1.450 1.470 1.400 1.500 717,500 1,042,640 1.4532 1.450 1.450 1.470 1.400 1.500 717,500 1.4532 1.40%
2022-05-25 0 1.430 1.410 1.430 1.410 1.430 350,000 497,375 1.4211 1.430 1.410 1.430 1.410 1.430 350,000 1.4211 1.42%
2022-05-24 0 1.410 1.410 1.420 1.400 1.500 432,500 618,875 1.4309 1.410 1.410 1.420 1.400 1.500 432,500 1.4309 -5.37%
2022-05-23 0 1.490 1.480 1.490 1.450 1.500 545,000 804,265 1.4757 1.490 1.480 1.490 1.450 1.500 545,000 1.4757 1.36%
2022-05-20 0 1.470 1.470 1.480 1.400 1.490 1,361,000 1,988,625 1.4611 1.470 1.470 1.480 1.400 1.490 1,361,000 1.4611 5.76%
2022-05-19 0 1.390 1.390 1.420 1.370 1.420 849,000 1,179,805 1.3896 1.390 1.390 1.420 1.370 1.420 849,000 1.3896 -0.71%
2022-05-18 0 1.400 1.400 1.430 1.400 1.440 324,000 457,060 1.4107 1.400 1.400 1.430 1.400 1.440 324,000 1.4107 -2.10%
2022-05-17 0 1.430 1.420 1.430 1.420 1.460 583,500 839,405 1.4386 1.430 1.420 1.430 1.420 1.460 583,500 1.4386 0.00%
2022-05-16 0 1.430 1.410 1.430 1.400 1.460 249,500 356,620 1.4293 1.430 1.410 1.430 1.400 1.460 249,500 1.4293 1.42%
2022-05-13 0 1.410 1.410 1.430 1.380 1.450 589,500 826,775 1.4025 1.410 1.410 1.430 1.380 1.450 589,500 1.4025 2.92%
2022-05-12 0 1.370 1.360 1.370 1.350 1.450 455,000 630,990 1.3868 1.370 1.360 1.370 1.350 1.450 455,000 1.3868 -4.86%
2022-05-11 0 1.440 1.410 1.470 1.420 1.520 878,000 1,286,370 1.4651 1.440 1.410 1.470 1.420 1.520 878,000 1.4651 0.00%
2022-05-10 0 1.440 1.420 1.440 1.330 1.450 1,318,000 1,831,760 1.3898 1.440 1.420 1.440 1.330 1.450 1,318,000 1.3898 1.41%
2022-05-06 0 1.420 1.420 1.430 1.400 1.450 678,500 964,345 1.4213 1.420 1.420 1.430 1.400 1.450 678,500 1.4213 -3.40%
2022-05-05 0 1.470 1.470 1.480 1.470 1.530 665,500 991,100 1.4893 1.470 1.470 1.480 1.470 1.530 665,500 1.4893 -0.68%
2022-05-04 0 1.480 1.480 1.510 1.440 1.520 1,286,000 1,913,985 1.4883 1.480 1.480 1.510 1.440 1.520 1,286,000 1.4883 -2.63%
2022-05-03 0 1.520 1.520 1.530 1.370 1.580 2,674,750 3,985,962 1.4902 1.520 1.520 1.530 1.370 1.580 2,674,750 1.4902 10.14%
2022-04-29 0 1.380 1.370 1.390 1.340 1.390 817,500 1,121,950 1.3724 1.380 1.370 1.390 1.340 1.390 817,500 1.3724 0.73%
2022-04-28 0 1.370 1.360 1.370 1.310 1.410 1,489,500 2,029,175 1.3623 1.370 1.360 1.370 1.310 1.410 1,489,500 1.3623 -1.44%
2022-04-27 0 1.390 1.380 1.410 1.300 1.410 4,351,000 5,788,650 1.3304 1.390 1.380 1.410 1.300 1.410 4,351,000 1.3304 -1.42%
2022-04-26 0 1.410 1.420 1.430 1.390 1.550 2,225,000 3,288,745 1.4781 1.410 1.420 1.430 1.390 1.550 2,225,000 1.4781 -6.00%
2022-04-25 0 1.500 1.490 1.500 1.480 1.530 2,185,500 3,277,895 1.4998 1.500 1.490 1.500 1.480 1.530 2,185,500 1.4998 -3.23%
2022-04-22 0 1.550 1.530 1.550 1.490 1.650 6,312,000 9,967,565 1.5791 1.550 1.530 1.550 1.490 1.650 6,312,000 1.5791 1.31%
2022-04-21 0 1.530 1.520 1.530 1.490 1.590 2,910,000 4,457,345 1.5317 1.530 1.520 1.530 1.490 1.590 2,910,000 1.5317 1.32%
2022-04-20 0 1.510 1.510 1.520 1.480 1.640 4,754,000 7,311,275 1.5379 1.510 1.510 1.520 1.480 1.640 4,754,000 1.5379 -6.79%
2022-04-19 0 1.620 1.610 1.620 1.490 1.680 5,337,000 8,463,465 1.5858 1.620 1.610 1.620 1.490 1.680 5,337,000 1.5858 0.00%
2022-04-14 0 1.620 1.620 1.630 1.550 1.730 9,032,000 14,872,630 1.6467 1.620 1.620 1.630 1.550 1.730 9,032,000 1.6467 8.72%
2022-04-13 0 1.490 1.480 1.490 1.460 2.000 21,005,000 36,242,095 1.7254 1.490 1.480 1.490 1.460 2.000 21,005,000 1.7254 -19.46%
2022-04-12 0 1.850 1.830 1.850 1.530 1.940 28,531,250 50,535,965 1.7712 1.850 1.830 1.850 1.530 1.940 28,531,250 1.7712 21.71%
2022-04-11 0 1.520 1.510 1.520 1.300 1.570 19,472,500 28,915,475 1.4849 1.520 1.510 1.520 1.300 1.570 19,472,500 1.4849 17.83%
2022-04-08 0 1.290 1.290 1.300 1.200 1.310 9,607,000 12,254,510 1.2756 1.290 1.290 1.300 1.200 1.310 9,607,000 1.2756 7.50%
2022-04-07 0 1.200 1.190 1.200 1.100 1.210 6,992,000 8,203,935 1.1733 1.200 1.190 1.200 1.100 1.210 6,992,000 1.1733 8.11%
2022-04-06 0 1.110 1.100 1.110 1.010 1.120 7,616,000 8,266,460 1.0854 1.110 1.100 1.110 1.010 1.120 7,616,000 1.0854 9.90%
2022-04-04 0 1.010 1.000 1.010 0.970 1.020 952,500 955,060 1.0027 1.010 1.000 1.010 0.970 1.020 952,500 1.0027 5.21%
2022-04-01 0 0.960 0.950 0.960 0.950 0.960 590,000 563,170 0.9545 0.960 0.950 0.960 0.950 0.960 590,000 0.9545 -1.03%
2022-03-31 0 0.970 0.960 0.970 0.960 0.980 647,500 625,880 0.9666 0.970 0.960 0.970 0.960 0.980 647,500 0.9666 -2.02%
2022-03-30 0 0.990 0.980 0.990 0.970 1.030 1,846,000 1,825,840 0.9891 0.990 0.980 0.990 0.970 1.030 1,846,000 0.9891 -2.94%
2022-03-29 0 1.020 1.010 1.020 0.970 1.020 1,823,000 1,825,370 1.0013 1.020 1.010 1.020 0.970 1.020 1,823,000 1.0013 5.15%
2022-03-28 0 0.970 0.970 0.980 0.960 1.000 628,500 615,780 0.9798 0.970 0.970 0.980 0.960 1.000 628,500 0.9798 -2.02%
2022-03-25 0 0.990 0.980 0.990 0.970 1.010 763,750 747,350 0.9785 0.990 0.980 0.990 0.970 1.010 763,750 0.9785 -1.00%
2022-03-24 0 1.000 0.980 1.000 0.970 1.000 1,610,500 1,584,220 0.9837 1.000 0.980 1.000 0.970 1.000 1,610,500 0.9837 0.00%
2022-03-23 0 1.000 0.990 1.000 0.990 1.070 5,608,750 5,785,487 1.0315 1.000 0.990 1.000 0.990 1.070 5,608,750 1.0315 1.01%
2022-03-22 0 0.990 0.980 0.990 0.930 0.990 1,473,500 1,411,790 0.9581 0.990 0.980 0.990 0.930 0.990 1,473,500 0.9581 4.21%
2022-03-21 0 0.950 0.930 0.950 0.920 0.980 1,536,500 1,455,030 0.9470 0.950 0.930 0.950 0.920 0.980 1,536,500 0.9470 -1.04%
2022-03-18 0 0.960 0.950 0.960 0.850 0.980 3,006,000 2,718,745 0.9044 0.960 0.950 0.960 0.850 0.980 3,006,000 0.9044 12.94%
2022-03-17 0 0.850 0.840 0.850 0.840 0.870 830,500 708,790 0.8534 0.850 0.840 0.850 0.840 0.870 830,500 0.8534 1.19%
2022-03-16 0 0.840 0.830 0.840 0.820 0.880 445,000 373,420 0.8391 0.840 0.830 0.840 0.820 0.880 445,000 0.8391 1.20%
2022-03-15 0 0.830 0.830 0.850 0.820 0.870 1,307,500 1,088,990 0.8329 0.830 0.830 0.850 0.820 0.870 1,307,500 0.8329 -3.49%
2022-03-14 0 0.860 0.850 0.860 0.850 0.930 685,500 590,570 0.8615 0.860 0.850 0.860 0.850 0.930 685,500 0.8615 -1.15%
2022-03-11 0 0.870 0.860 0.870 0.830 0.870 1,149,500 981,525 0.8539 0.870 0.860 0.870 0.830 0.870 1,149,500 0.8539 2.35%
2022-03-10 0 0.850 0.830 0.850 0.830 0.860 484,000 406,140 0.8391 0.850 0.830 0.850 0.830 0.860 484,000 0.8391 0.00%
2022-03-09 0 0.850 0.840 0.850 0.820 0.860 463,000 385,945 0.8336 0.850 0.840 0.850 0.820 0.860 463,000 0.8336 -1.16%
2022-03-08 0 0.860 0.840 0.860 0.830 0.860 857,500 720,160 0.8398 0.860 0.840 0.860 0.830 0.860 857,500 0.8398 3.61%
2022-03-07 0 0.830 0.830 0.840 0.820 0.860 1,145,000 950,545 0.8302 0.830 0.830 0.840 0.820 0.860 1,145,000 0.8302 -3.49%
2022-03-04 0 0.860 0.830 0.860 0.820 0.860 790,500 664,485 0.8406 0.860 0.830 0.860 0.820 0.860 790,500 0.8406 1.18%
2022-03-03 0 0.850 0.830 0.840 0.830 0.860 539,500 451,115 0.8362 0.850 0.830 0.840 0.830 0.860 539,500 0.8362 -1.16%
2022-03-02 0 0.860 0.850 0.860 0.840 0.870 491,500 417,500 0.8494 0.860 0.850 0.860 0.840 0.870 491,500 0.8494 2.38%
2022-03-01 0 0.840 0.840 0.860 0.840 0.870 570,500 487,390 0.8543 0.840 0.840 0.860 0.840 0.870 570,500 0.8543 -3.45%
2022-02-28 0 0.870 0.870 0.880 0.810 0.930 4,078,500 3,444,475 0.8445 0.870 0.870 0.880 0.810 0.930 4,078,500 0.8445 -6.45%
2022-02-25 0 0.930 0.920 0.930 0.920 0.960 600,500 561,850 0.9356 0.930 0.920 0.930 0.920 0.960 600,500 0.9356 -1.06%
2022-02-24 0 0.940 0.920 0.940 0.920 0.990 855,000 804,100 0.9405 0.940 0.920 0.940 0.920 0.990 855,000 0.9405 -3.09%
2022-02-23 0 0.970 0.950 0.970 0.950 0.990 894,000 867,340 0.9702 0.970 0.950 0.970 0.950 0.990 894,000 0.9702 0.00%
2022-02-22 0 0.970 0.950 0.970 0.930 0.980 1,831,500 1,738,390 0.9492 0.970 0.950 0.970 0.930 0.980 1,831,500 0.9492 -1.02%
2022-02-21 0 0.980 0.960 0.980 0.940 1.050 4,686,500 4,676,330 0.9978 0.980 0.960 0.980 0.940 1.050 4,686,500 0.9978 -2.00%
2022-02-18 0 1.000 0.990 1.000 0.920 1.050 14,180,000 14,252,300 1.0051 1.000 0.990 1.000 0.920 1.050 14,180,000 1.0051 9.89%
2022-02-17 0 0.910 0.910 0.920 0.830 0.960 8,312,500 7,630,990 0.9180 0.910 0.910 0.920 0.830 0.960 8,312,500 0.9180 10.98%
2022-02-16 0 0.820 0.810 0.820 0.800 0.830 406,500 332,760 0.8186 0.820 0.810 0.820 0.800 0.830 406,500 0.8186 2.50%
2022-02-15 0 0.800 0.800 0.810 0.800 0.820 184,500 147,970 0.8020 0.800 0.800 0.810 0.800 0.820 184,500 0.8020 -1.23%
2022-02-14 0 0.810 0.800 0.810 0.800 0.810 261,000 208,815 0.8001 0.810 0.800 0.810 0.800 0.810 261,000 0.8001 -1.22%
2022-02-11 0 0.820 0.820 0.830 0.810 0.840 98,000 80,415 0.8206 0.820 0.820 0.830 0.810 0.840 98,000 0.8206 -2.38%
2022-02-10 0 0.840 0.820 0.840 0.820 0.850 239,000 198,715 0.8314 0.840 0.820 0.840 0.820 0.850 239,000 0.8314 0.00%
2022-02-09 0 0.840 0.830 0.850 0.820 0.850 255,500 212,855 0.8331 0.840 0.830 0.850 0.820 0.850 255,500 0.8331 1.20%
2022-02-08 0 0.830 0.820 0.830 0.810 0.840 154,500 126,525 0.8189 0.830 0.820 0.830 0.810 0.840 154,500 0.8189 0.00%
2022-02-07 0 0.830 0.830 0.850 0.820 0.850 328,000 272,255 0.8300 0.830 0.830 0.850 0.820 0.850 328,000 0.8300 0.00%
2022-02-04 0 0.830 0.830 0.840 0.800 0.860 854,000 716,020 0.8384 0.830 0.830 0.840 0.800 0.860 854,000 0.8384 3.75%
2022-01-31 0 0.800 0.780 0.800 0.780 0.800 226,500 177,885 0.7854 0.800 0.780 0.800 0.780 0.800 226,500 0.7854 1.27%
2022-01-28 0 0.790 0.780 0.790 0.780 0.790 1,034,000 812,450 0.7857 0.790 0.780 0.790 0.780 0.790 1,034,000 0.7857 -1.25%
2022-01-27 0 0.800 0.790 0.800 0.790 0.810 830,500 660,525 0.7953 0.800 0.790 0.800 0.790 0.810 830,500 0.7953 -3.61%
2022-01-26 0 0.830 0.820 0.830 0.810 0.840 546,000 443,940 0.8131 0.830 0.820 0.830 0.810 0.840 546,000 0.8131 0.00%
2022-01-25 0 0.830 0.830 0.840 0.810 0.860 1,773,000 1,472,165 0.8303 0.830 0.830 0.840 0.810 0.860 1,773,000 0.8303 -3.49%
2022-01-24 0 0.860 0.840 0.860 0.840 0.860 470,000 397,250 0.8452 0.860 0.840 0.860 0.840 0.860 470,000 0.8452 0.00%
2022-01-21 0 0.860 0.840 0.860 0.840 0.870 1,157,000 983,070 0.8497 0.860 0.840 0.860 0.840 0.870 1,157,000 0.8497 -1.15%
2022-01-20 0 0.870 0.860 0.870 0.840 0.910 4,034,000 3,475,065 0.8614 0.870 0.860 0.870 0.840 0.910 4,034,000 0.8614 -2.25%
2022-01-19 0 0.890 0.880 0.890 0.880 0.910 1,187,000 1,053,030 0.8871 0.890 0.880 0.890 0.880 0.910 1,187,000 0.8871 -3.26%
2022-01-18 0 0.920 0.910 0.920 0.890 0.950 1,629,000 1,506,945 0.9251 0.920 0.910 0.920 0.890 0.950 1,629,000 0.9251 3.37%
2022-01-17 0 0.890 0.880 0.890 0.870 0.900 1,318,500 1,159,840 0.8797 0.890 0.880 0.890 0.870 0.900 1,318,500 0.8797 0.00%
2022-01-14 0 0.890 0.890 0.900 0.880 0.950 2,667,000 2,413,380 0.9049 0.890 0.890 0.900 0.880 0.950 2,667,000 0.9049 -5.32%
2022-01-13 0 0.940 0.920 0.930 0.870 1.020 10,058,500 9,601,865 0.9546 0.940 0.920 0.930 0.870 1.020 10,058,500 0.9546 10.59%
2022-01-12 0 0.850 0.850 0.860 0.840 0.880 1,168,500 999,435 0.8553 0.850 0.850 0.860 0.840 0.880 1,168,500 0.8553 -1.16%
2022-01-11 0 0.860 0.850 0.860 0.850 0.900 1,413,500 1,218,005 0.8617 0.860 0.850 0.860 0.850 0.900 1,413,500 0.8617 -3.37%
2022-01-10 0 0.890 0.890 0.900 0.850 0.900 1,945,000 1,702,555 0.8753 0.890 0.890 0.900 0.850 0.900 1,945,000 0.8753 3.49%
2022-01-07 0 0.860 0.850 0.860 0.840 0.930 2,690,500 2,324,195 0.8639 0.860 0.850 0.860 0.840 0.930 2,690,500 0.8639 -7.53%
2022-01-06 0 0.930 0.920 0.930 0.820 0.970 8,000,500 7,146,445 0.8932 0.930 0.920 0.930 0.820 0.970 8,000,500 0.8932 1.09%
2022-01-05 0 0.920 0.910 0.920 0.900 1.070 7,018,000 6,641,545 0.9464 0.920 0.910 0.920 0.900 1.070 7,018,000 0.9464 -11.54%
2022-01-04 0 1.040 1.020 1.040 0.990 1.340 17,943,000 20,159,625 1.1235 1.040 1.020 1.040 0.990 1.340 17,943,000 1.1235 -7.14%
2022-01-03 0 1.120 1.120 1.130 0.800 1.130 20,250,500 19,517,070 0.9638 1.120 1.120 1.130 0.800 1.130 20,250,500 0.9638 38.27%
2021-12-31 0 0.810 0.800 0.820 0.800 0.820 200,500 161,620 0.8061 0.810 0.800 0.820 0.800 0.820 200,500 0.8061 2.53%
2021-12-30 0 0.790 0.790 0.800 0.780 0.800 5,000 3,945 0.7890 0.790 0.790 0.800 0.780 0.800 5,000 0.7890 -1.25%
2021-12-29 0 0.800 0.780 0.800 0.800 0.800 9,000 7,200 0.8000 0.800 0.780 0.800 0.800 0.800 9,000 0.8000 0.00%
2021-12-28 0 0.800 0.800 0.810 0.770 0.830 819,500 658,365 0.8034 0.800 0.800 0.810 0.770 0.830 819,500 0.8034 3.90%
2021-12-24 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2021-12-23 0 0.770 0.770 0.780 0.770 0.790 28,000 21,830 0.7796 0.770 0.770 0.780 0.770 0.790 28,000 0.7796 -1.28%
2021-12-22 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2021-12-21 0 0.780 0.760 0.780 0.760 0.780 272,000 206,950 0.7608 0.780 0.760 0.780 0.760 0.780 272,000 0.7608 2.63%
2021-12-20 0 0.760 0.760 0.780 0.760 0.780 217,000 166,975 0.7695 0.760 0.760 0.780 0.760 0.780 217,000 0.7695 -1.30%
2021-12-17 0 0.770 0.770 0.780 0.770 0.790 296,500 228,415 0.7704 0.770 0.770 0.780 0.770 0.790 296,500 0.7704 0.00%
2021-12-16 0 0.770 0.770 0.780 0.760 0.780 108,500 83,945 0.7737 0.770 0.770 0.780 0.760 0.780 108,500 0.7737 0.00%
2021-12-15 0 0.770 0.770 0.780 0.770 0.780 345,500 266,045 0.7700 0.770 0.770 0.780 0.770 0.780 345,500 0.7700 -1.28%
2021-12-14 0 0.780 0.770 0.790 - - 0 0 - 0.780 0.770 0.790 - - 0 - 0.00%
2021-12-13 0 0.780 0.770 0.790 0.780 0.780 1,000 780 0.7800 0.780 0.770 0.790 0.780 0.780 1,000 0.7800 0.00%
2021-12-10 0 0.780 0.780 0.790 0.780 0.800 47,000 36,870 0.7845 0.780 0.780 0.790 0.780 0.800 47,000 0.7845 -1.27%
2021-12-09 0 0.790 0.780 0.790 0.780 0.800 75,500 59,110 0.7829 0.790 0.780 0.790 0.780 0.800 75,500 0.7829 1.28%
2021-12-08 0 0.780 0.770 0.780 0.770 0.780 21,000 16,230 0.7729 0.780 0.770 0.780 0.770 0.780 21,000 0.7729 -1.27%
2021-12-07 0 0.790 0.780 0.790 0.760 0.790 60,500 46,920 0.7755 0.790 0.780 0.790 0.760 0.790 60,500 0.7755 1.28%
2021-12-06 0 0.780 0.770 0.780 0.780 0.780 8,500 6,630 0.7800 0.780 0.770 0.780 0.780 0.780 8,500 0.7800 0.00%
2021-12-03 0 0.780 0.770 0.780 0.760 0.790 208,000 160,350 0.7709 0.780 0.770 0.780 0.760 0.790 208,000 0.7709 1.30%
2021-12-02 0 0.770 0.760 0.770 0.760 0.770 60,500 45,985 0.7601 0.770 0.760 0.770 0.760 0.770 60,500 0.7601 1.32%
2021-12-01 0 0.760 0.760 0.780 0.760 0.780 361,000 276,370 0.7656 0.760 0.760 0.780 0.760 0.780 361,000 0.7656 -1.30%
2021-11-30 0 0.770 0.760 0.770 0.760 0.780 464,500 355,210 0.7647 0.770 0.760 0.770 0.760 0.780 464,500 0.7647 -1.28%
2021-11-29 0 0.780 0.770 0.780 0.770 0.780 64,000 49,550 0.7742 0.780 0.770 0.780 0.770 0.780 64,000 0.7742 1.30%
2021-11-26 0 0.770 0.770 0.780 0.770 0.790 142,000 110,065 0.7751 0.770 0.770 0.780 0.770 0.790 142,000 0.7751 -2.53%
2021-11-25 0 0.790 0.780 0.790 0.780 0.800 103,000 81,125 0.7876 0.790 0.780 0.790 0.780 0.800 103,000 0.7876 -1.25%
2021-11-24 0 0.800 0.780 0.800 0.780 0.800 72,000 56,765 0.7884 0.800 0.780 0.800 0.780 0.800 72,000 0.7884 0.00%
2021-11-23 0 0.800 0.790 0.800 0.790 0.800 60,000 47,700 0.7950 0.800 0.790 0.800 0.790 0.800 60,000 0.7950 0.00%
2021-11-22 0 0.800 0.780 0.800 0.790 0.800 2,500 1,980 0.7920 0.800 0.780 0.800 0.790 0.800 2,500 0.7920 1.27%
2021-11-19 0 0.790 0.770 0.790 0.770 0.790 21,500 16,640 0.7740 0.790 0.770 0.790 0.770 0.790 21,500 0.7740 2.60%
2021-11-18 0 0.770 0.770 0.790 0.770 0.770 10,000 7,700 0.7700 0.770 0.770 0.790 0.770 0.770 10,000 0.7700 -1.28%
2021-11-17 0 0.780 0.770 0.780 0.780 0.790 49,500 38,625 0.7803 0.780 0.770 0.780 0.780 0.790 49,500 0.7803 -1.27%
2021-11-16 0 0.790 0.780 0.790 0.770 0.790 176,500 135,925 0.7701 0.790 0.780 0.790 0.770 0.790 176,500 0.7701 1.28%
2021-11-15 0 0.780 0.780 0.790 0.780 0.790 14,000 10,960 0.7829 0.780 0.780 0.790 0.780 0.790 14,000 0.7829 -1.27%
2021-11-12 0 0.790 0.780 0.790 0.770 0.790 242,500 188,875 0.7789 0.790 0.780 0.790 0.770 0.790 242,500 0.7789 1.28%
2021-11-11 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2021-11-10 0 0.780 0.770 0.790 - - 0 0 - 0.780 0.770 0.790 - - 0 - 0.00%
2021-11-09 0 0.780 0.780 0.790 0.780 0.790 34,000 26,755 0.7869 0.780 0.780 0.790 0.780 0.790 34,000 0.7869 1.30%
2021-11-08 0 0.770 0.770 0.790 0.770 0.800 1,106,500 869,275 0.7856 0.770 0.770 0.790 0.770 0.800 1,106,500 0.7856 -3.75%
2021-11-05 0 0.800 0.790 0.800 0.780 0.840 2,022,500 1,610,060 0.7961 0.800 0.790 0.800 0.780 0.840 2,022,500 0.7961 -4.76%
2021-11-04 0 0.840 0.820 0.840 0.810 0.860 656,500 544,165 0.8289 0.840 0.820 0.840 0.810 0.860 656,500 0.8289 0.00%
2021-11-03 0 0.840 0.820 0.840 0.820 0.870 165,000 137,455 0.8331 0.840 0.820 0.840 0.820 0.870 165,000 0.8331 1.20%
2021-11-02 0 0.830 0.810 0.830 0.820 0.850 199,000 163,880 0.8235 0.830 0.810 0.830 0.820 0.850 199,000 0.8235 -1.19%
2021-11-01 0 0.840 0.820 0.840 0.800 0.900 301,000 250,030 0.8307 0.840 0.820 0.840 0.800 0.900 301,000 0.8307 2.44%
2021-10-29 0 0.820 0.820 0.830 0.800 0.830 683,000 554,800 0.8123 0.820 0.820 0.830 0.800 0.830 683,000 0.8123 0.00%
2021-10-28 0 0.820 0.810 0.820 0.790 0.870 1,531,500 1,231,170 0.8039 0.820 0.810 0.820 0.790 0.870 1,531,500 0.8039 0.00%
2021-10-27 0 0.820 0.810 0.820 0.810 0.830 311,500 253,370 0.8134 0.820 0.810 0.820 0.810 0.830 311,500 0.8134 -1.20%
2021-10-26 0 0.830 0.810 0.830 0.810 0.830 106,500 86,685 0.8139 0.830 0.810 0.830 0.810 0.830 106,500 0.8139 0.00%
2021-10-25 0 0.830 0.820 0.830 0.810 0.850 172,500 142,430 0.8257 0.830 0.820 0.830 0.810 0.850 172,500 0.8257 -1.19%
2021-10-22 0 0.840 0.820 0.840 0.830 0.850 143,000 119,110 0.8329 0.840 0.820 0.840 0.830 0.850 143,000 0.8329 0.00%
2021-10-21 0 0.840 0.820 0.840 0.810 0.850 423,000 348,165 0.8231 0.840 0.820 0.840 0.810 0.850 423,000 0.8231 -1.18%
2021-10-20 0 0.850 0.830 0.850 0.820 0.880 281,000 236,160 0.8404 0.850 0.830 0.850 0.820 0.880 281,000 0.8404 0.00%
2021-10-19 0 0.850 0.820 0.850 0.820 0.860 516,000 428,350 0.8301 0.850 0.820 0.850 0.820 0.860 516,000 0.8301 2.41%
2021-10-18 0 0.830 0.820 0.830 0.810 0.860 1,002,500 829,700 0.8276 0.830 0.820 0.830 0.810 0.860 1,002,500 0.8276 -4.60%
2021-10-15 0 0.870 0.840 0.860 0.800 0.870 1,581,000 1,324,555 0.8378 0.870 0.840 0.860 0.800 0.870 1,581,000 0.8378 8.75%
2021-10-12 0 0.800 0.790 0.800 0.800 0.800 500 400 0.8000 0.800 0.790 0.800 0.800 0.800 500 0.8000 0.00%
2021-10-11 0 0.800 0.790 0.800 0.800 0.800 3,000 2,400 0.8000 0.800 0.790 0.800 0.800 0.800 3,000 0.8000 0.00%
2021-10-08 0 0.800 0.790 0.810 0.780 0.820 399,500 317,435 0.7946 0.800 0.790 0.810 0.780 0.820 399,500 0.7946 0.00%
2021-10-07 0 0.800 0.780 0.800 0.780 0.800 107,500 84,930 0.7900 0.800 0.780 0.800 0.780 0.800 107,500 0.7900 1.27%
2021-10-06 0 0.790 0.780 0.790 0.780 0.800 130,000 101,810 0.7832 0.790 0.780 0.790 0.780 0.800 130,000 0.7832 -2.47%
2021-10-05 0 0.810 0.790 0.810 0.790 0.810 348,000 275,425 0.7915 0.810 0.790 0.810 0.790 0.810 348,000 0.7915 2.53%
2021-10-04 0 0.790 0.790 0.800 0.790 0.800 578,000 456,700 0.7901 0.790 0.790 0.800 0.790 0.800 578,000 0.7901 0.00%
2021-09-30 0 0.790 0.790 0.800 0.790 0.870 2,024,000 1,651,825 0.8161 0.790 0.790 0.800 0.790 0.870 2,024,000 0.8161 0.00%
2021-09-29 0 0.790 0.780 0.800 0.780 0.790 213,500 167,550 0.7848 0.790 0.780 0.800 0.780 0.790 213,500 0.7848 0.00%
2021-09-28 0 0.790 0.790 0.800 0.790 0.790 140,000 110,600 0.7900 0.790 0.790 0.800 0.790 0.790 140,000 0.7900 0.00%
2021-09-27 0 0.790 0.790 0.800 0.790 0.790 399,500 315,605 0.7900 0.790 0.790 0.800 0.790 0.790 399,500 0.7900 -1.25%
2021-09-24 0 0.800 0.780 0.800 0.780 0.800 107,000 85,520 0.7993 0.800 0.780 0.800 0.780 0.800 107,000 0.7993 0.00%
2021-09-23 0 0.800 0.780 0.800 0.800 0.800 500 400 0.8000 0.800 0.780 0.800 0.800 0.800 500 0.8000 0.00%
2021-09-21 0 0.800 0.780 0.800 0.780 0.800 6,500 5,110 0.7862 0.800 0.780 0.800 0.780 0.800 6,500 0.7862 2.56%
2021-09-20 0 0.780 0.780 0.790 0.770 0.800 3,993,000 3,110,845 0.7791 0.780 0.780 0.790 0.770 0.800 3,993,000 0.7791 -2.50%
2021-09-17 0 0.800 0.790 0.800 0.790 0.800 1,039,500 822,705 0.7914 0.800 0.790 0.800 0.790 0.800 1,039,500 0.7914 0.00%
2021-09-16 0 0.800 0.790 0.800 0.780 0.800 2,799,500 2,200,395 0.7860 0.800 0.790 0.800 0.780 0.800 2,799,500 0.7860 -1.23%
2021-09-15 0 0.810 0.790 0.810 0.790 0.810 2,500 1,995 0.7980 0.810 0.790 0.810 0.790 0.810 2,500 0.7980 0.00%
2021-09-14 0 0.810 0.790 0.810 0.800 0.810 120,500 96,735 0.8028 0.810 0.790 0.810 0.800 0.810 120,500 0.8028 1.25%
2021-09-13 0 0.800 0.790 0.800 0.790 0.800 586,500 464,160 0.7914 0.800 0.790 0.800 0.790 0.800 586,500 0.7914 0.00%
2021-09-10 0 0.800 0.790 0.800 0.790 0.810 71,000 56,505 0.7958 0.800 0.790 0.800 0.790 0.810 71,000 0.7958 0.00%
2021-09-09 0 0.800 0.790 0.800 0.800 0.810 131,500 105,210 0.8001 0.800 0.790 0.800 0.800 0.810 131,500 0.8001 -2.44%
2021-09-08 0 0.820 0.800 0.820 0.800 0.820 6,000 4,865 0.8108 0.820 0.800 0.820 0.800 0.820 6,000 0.8108 1.23%
2021-09-07 0 0.810 0.800 0.810 0.790 0.820 347,000 277,970 0.8011 0.810 0.800 0.810 0.790 0.820 347,000 0.8011 1.25%
2021-09-06 0 0.800 0.790 0.800 0.790 0.800 395,000 313,780 0.7944 0.800 0.790 0.800 0.790 0.800 395,000 0.7944 0.00%
2021-09-03 0 0.800 0.790 0.800 0.790 0.810 380,000 303,515 0.7987 0.800 0.790 0.800 0.790 0.810 380,000 0.7987 1.27%
2021-09-02 0 0.790 0.790 0.800 0.790 0.800 119,000 94,040 0.7903 0.790 0.790 0.800 0.790 0.800 119,000 0.7903 -1.25%
2021-09-01 0 0.800 0.790 0.800 0.790 0.800 139,500 110,270 0.7905 0.800 0.790 0.800 0.790 0.800 139,500 0.7905 0.00%
2021-08-31 0 0.800 0.790 0.800 0.790 0.810 212,000 167,640 0.7908 0.800 0.790 0.800 0.790 0.810 212,000 0.7908 0.00%
2021-08-30 0 0.800 0.790 0.800 0.790 0.810 120,500 95,775 0.7948 0.800 0.790 0.800 0.790 0.810 120,500 0.7948 2.56%
2021-08-27 0 0.780 0.780 0.790 0.780 0.790 860,000 670,870 0.7801 0.780 0.780 0.790 0.780 0.790 860,000 0.7801 0.00%
2021-08-26 0 0.780 0.780 0.790 0.780 0.790 1,228,500 958,300 0.7801 0.780 0.780 0.790 0.780 0.790 1,228,500 0.7801 -1.27%
2021-08-25 0 0.790 0.780 0.790 0.780 0.790 284,500 222,090 0.7806 0.790 0.780 0.790 0.780 0.790 284,500 0.7806 1.28%
2021-08-24 0 0.780 0.780 0.790 0.780 0.790 1,172,500 914,790 0.7802 0.780 0.780 0.790 0.780 0.790 1,172,500 0.7802 0.00%
2021-08-23 0 0.780 0.780 0.790 0.780 0.810 1,359,000 1,062,100 0.7815 0.780 0.780 0.790 0.780 0.810 1,359,000 0.7815 -1.27%
2021-08-20 0 0.790 0.790 0.800 0.780 0.820 1,957,000 1,535,535 0.7846 0.790 0.790 0.800 0.780 0.820 1,957,000 0.7846 -2.47%
2021-08-19 0 0.810 0.800 0.810 0.790 0.840 686,500 545,690 0.7949 0.810 0.800 0.810 0.790 0.840 686,500 0.7949 0.00%
2021-08-18 0 0.810 0.790 0.810 0.780 0.840 2,008,500 1,595,370 0.7943 0.810 0.790 0.810 0.780 0.840 2,008,500 0.7943 -1.22%
2021-08-17 0 0.820 0.800 0.820 0.790 0.920 7,635,500 6,464,700 0.8467 0.820 0.800 0.820 0.790 0.920 7,635,500 0.8467 -5.75%
2021-08-16 0 0.870 0.860 0.870 0.830 0.880 3,153,500 2,702,880 0.8571 0.870 0.860 0.870 0.830 0.880 3,153,500 0.8571 4.82%
2021-08-13 0 0.830 0.820 0.830 0.810 0.840 1,061,000 871,750 0.8216 0.830 0.820 0.830 0.810 0.840 1,061,000 0.8216 3.75%
2021-08-12 0 0.800 0.800 0.810 0.790 0.810 450,500 360,205 0.7996 0.800 0.800 0.810 0.790 0.810 450,500 0.7996 -1.23%
2021-08-11 0 0.810 0.800 0.810 0.790 0.820 805,000 646,770 0.8034 0.810 0.800 0.810 0.790 0.820 805,000 0.8034 -1.22%
2021-08-10 0 0.820 0.810 0.820 0.790 0.870 2,956,000 2,424,310 0.8201 0.820 0.810 0.820 0.790 0.870 2,956,000 0.8201 2.50%
2021-08-09 0 0.800 0.790 0.800 0.790 0.800 84,500 67,120 0.7943 0.800 0.790 0.800 0.790 0.800 84,500 0.7943 0.00%
2021-08-06 0 0.800 0.790 0.800 0.780 0.800 1,838,000 1,452,760 0.7904 0.800 0.790 0.800 0.780 0.800 1,838,000 0.7904 0.00%
2021-08-05 0 0.800 0.790 0.800 0.780 0.800 608,500 481,915 0.7920 0.800 0.790 0.800 0.780 0.800 608,500 0.7920 0.00%
2021-08-04 0 0.800 0.790 0.800 0.790 0.810 840,000 668,005 0.7952 0.800 0.790 0.800 0.790 0.810 840,000 0.7952 1.27%
2021-08-03 0 0.790 0.790 0.800 0.780 0.800 982,500 772,410 0.7862 0.790 0.790 0.800 0.780 0.800 982,500 0.7862 -1.25%
2021-08-02 0 0.800 0.790 0.800 0.790 0.800 287,000 227,610 0.7931 0.800 0.790 0.800 0.790 0.800 287,000 0.7931 1.27%
2021-07-30 0 0.790 0.780 0.790 0.790 0.810 1,204,000 953,700 0.7921 0.790 0.780 0.790 0.790 0.810 1,204,000 0.7921 0.00%
2021-07-29 0 0.790 0.790 0.800 0.770 0.810 1,640,500 1,295,820 0.7899 0.790 0.790 0.800 0.770 0.810 1,640,500 0.7899 -1.25%
2021-07-28 0 0.800 0.780 0.800 0.750 0.820 2,116,000 1,642,095 0.7760 0.800 0.780 0.800 0.750 0.820 2,116,000 0.7760 6.67%
2021-07-27 0 0.750 0.750 0.760 0.730 0.850 5,788,500 4,484,745 0.7748 0.750 0.750 0.760 0.730 0.850 5,788,500 0.7748 4.17%
2021-07-26 0 0.720 0.720 0.730 0.710 0.730 3,690,000 2,663,130 0.7217 0.720 0.720 0.730 0.710 0.730 3,690,000 0.7217 1.41%
2021-07-23 0 0.710 0.700 0.710 0.700 0.710 167,500 117,285 0.7002 0.710 0.700 0.710 0.700 0.710 167,500 0.7002 0.00%
2021-07-22 0 0.710 0.700 0.710 0.700 0.720 84,000 59,780 0.7117 0.710 0.700 0.710 0.700 0.720 84,000 0.7117 -1.39%
2021-07-21 0 0.720 0.710 0.720 0.710 0.720 236,500 167,945 0.7101 0.720 0.710 0.720 0.710 0.720 236,500 0.7101 1.41%
2021-07-20 0 0.710 0.700 0.710 0.700 0.710 407,500 288,620 0.7083 0.710 0.700 0.710 0.700 0.710 407,500 0.7083 -1.39%
2021-07-19 0 0.720 0.710 0.720 0.710 0.730 500,000 359,110 0.7182 0.720 0.710 0.720 0.710 0.730 500,000 0.7182 -1.37%
2021-07-16 0 0.730 0.720 0.730 0.720 0.730 720,500 518,765 0.7200 0.730 0.720 0.730 0.720 0.730 720,500 0.7200 1.39%
2021-07-15 0 0.720 0.700 0.720 0.700 0.720 373,000 265,665 0.7122 0.720 0.700 0.720 0.700 0.720 373,000 0.7122 1.41%
2021-07-14 0 0.710 0.700 0.710 0.700 0.710 395,000 277,570 0.7027 0.710 0.700 0.710 0.700 0.710 395,000 0.7027 0.00%
2021-07-13 0 0.710 0.700 0.710 0.700 0.710 197,500 139,575 0.7067 0.710 0.700 0.710 0.700 0.710 197,500 0.7067 -1.39%
2021-07-12 0 0.720 0.700 0.720 0.700 0.740 442,500 320,990 0.7254 0.720 0.700 0.720 0.700 0.740 442,500 0.7254 1.41%
2021-07-09 0 0.710 0.700 0.710 0.700 0.720 41,500 29,275 0.7054 0.710 0.700 0.710 0.700 0.720 41,500 0.7054 -1.39%
2021-07-08 0 0.720 0.710 0.720 0.690 0.720 1,071,000 756,680 0.7065 0.720 0.710 0.720 0.690 0.720 1,071,000 0.7065 2.86%
2021-07-07 0 0.700 0.700 0.710 0.700 0.760 1,812,000 1,305,780 0.7206 0.700 0.700 0.710 0.700 0.760 1,812,000 0.7206 0.00%
2021-07-06 0 0.700 0.690 0.700 0.690 0.700 331,500 229,005 0.6908 0.700 0.690 0.700 0.690 0.700 331,500 0.6908 0.00%
2021-07-05 0 0.700 0.690 0.700 0.690 0.700 41,500 28,645 0.6902 0.700 0.690 0.700 0.690 0.700 41,500 0.6902 0.00%
2021-07-02 0 0.700 0.690 0.700 0.690 0.700 444,500 309,480 0.6962 0.700 0.690 0.700 0.690 0.700 444,500 0.6962 1.45%
2021-06-30 0 0.690 0.680 0.690 0.670 0.690 160,500 110,200 0.6866 0.690 0.680 0.690 0.670 0.690 160,500 0.6866 1.47%
2021-06-29 0 0.680 0.670 0.690 0.680 0.700 164,500 111,970 0.6807 0.680 0.670 0.690 0.680 0.700 164,500 0.6807 -2.86%
2021-06-28 0 0.700 0.690 0.700 0.700 0.700 7,000 4,900 0.7000 0.700 0.690 0.700 0.700 0.700 7,000 0.7000 0.00%
2021-06-25 0 0.700 0.680 0.700 0.680 0.700 125,000 86,745 0.6940 0.700 0.680 0.700 0.680 0.700 125,000 0.6940 0.00%
2021-06-24 0 0.700 0.690 0.700 0.690 0.700 177,000 122,145 0.6901 0.700 0.690 0.700 0.690 0.700 177,000 0.6901 0.00%
2021-06-23 0 0.700 0.690 0.700 0.700 0.700 129,000 90,300 0.7000 0.700 0.690 0.700 0.700 0.700 129,000 0.7000 1.45%
2021-06-22 0 0.690 0.690 0.700 0.680 0.690 137,000 94,515 0.6899 0.690 0.690 0.700 0.680 0.690 137,000 0.6899 0.00%
2021-06-21 0 0.690 0.680 0.690 0.670 0.690 212,000 142,560 0.6725 0.690 0.680 0.690 0.670 0.690 212,000 0.6725 1.47%
2021-06-18 0 0.680 0.680 0.690 0.680 0.690 52,000 35,380 0.6804 0.680 0.680 0.690 0.680 0.690 52,000 0.6804 -1.45%
2021-06-17 0 0.690 0.680 0.690 0.680 0.690 129,000 88,735 0.6879 0.690 0.680 0.690 0.680 0.690 129,000 0.6879 1.47%
2021-06-16 0 0.680 0.670 0.680 0.680 0.690 257,000 174,775 0.6801 0.680 0.670 0.680 0.680 0.690 257,000 0.6801 -2.86%
2021-06-15 0 0.700 0.680 0.700 0.690 0.700 15,500 10,720 0.6916 0.700 0.680 0.700 0.690 0.700 15,500 0.6916 1.45%
2021-06-11 0 0.690 0.690 0.700 0.690 0.700 437,000 302,065 0.6912 0.690 0.690 0.700 0.690 0.700 437,000 0.6912 -1.43%
2021-06-10 0 0.700 0.690 0.700 0.690 0.700 288,750 200,862 0.6956 0.700 0.690 0.700 0.690 0.700 288,750 0.6956 0.00%
2021-06-09 0 0.700 0.700 0.710 0.680 0.730 2,004,500 1,423,065 0.7099 0.700 0.700 0.710 0.680 0.730 2,004,500 0.7099 1.45%
2021-06-08 0 0.690 0.680 0.690 0.690 0.700 155,500 107,550 0.6916 0.690 0.680 0.690 0.690 0.700 155,500 0.6916 -1.43%
2021-06-07 0 0.700 0.690 0.700 0.690 0.700 33,500 23,440 0.6997 0.700 0.690 0.700 0.690 0.700 33,500 0.6997 0.00%
2021-06-04 0 0.700 0.680 0.700 0.690 0.700 227,000 156,655 0.6901 0.700 0.680 0.700 0.690 0.700 227,000 0.6901 0.00%
2021-06-03 0 0.700 0.680 0.700 0.680 0.700 112,500 76,615 0.6810 0.700 0.680 0.700 0.680 0.700 112,500 0.6810 0.00%
2021-06-02 0 0.700 0.690 0.700 0.680 0.700 183,000 125,610 0.6864 0.700 0.690 0.700 0.680 0.700 183,000 0.6864 0.00%
2021-06-01 0 0.700 0.700 0.710 0.680 0.710 704,000 488,560 0.6940 0.700 0.700 0.710 0.680 0.710 704,000 0.6940 -1.41%
2021-05-31 0 0.710 0.700 0.710 0.680 0.730 1,083,000 762,620 0.7042 0.710 0.700 0.710 0.680 0.730 1,083,000 0.7042 1.43%
2021-05-28 0 0.700 0.690 0.700 0.680 0.700 181,000 125,265 0.6921 0.700 0.690 0.700 0.680 0.700 181,000 0.6921 0.00%
2021-05-27 0 0.700 0.690 0.700 0.690 0.700 114,000 79,635 0.6986 0.700 0.690 0.700 0.690 0.700 114,000 0.6986 0.00%
2021-05-26 0 0.700 0.690 0.700 0.680 0.700 300,500 205,710 0.6846 0.700 0.690 0.700 0.680 0.700 300,500 0.6846 0.00%
2021-05-25 0 0.700 0.680 0.700 0.680 0.700 199,000 137,315 0.6900 0.700 0.680 0.700 0.680 0.700 199,000 0.6900 -1.41%
2021-05-24 0 0.710 0.700 0.710 0.690 0.710 81,000 56,605 0.6988 0.710 0.700 0.710 0.690 0.710 81,000 0.6988 0.00%
2021-05-21 0 0.710 0.700 0.710 0.690 0.710 72,000 50,030 0.6949 0.710 0.700 0.710 0.690 0.710 72,000 0.6949 0.00%
2021-05-20 0 0.710 0.690 0.710 0.690 0.710 45,500 31,575 0.6940 0.710 0.690 0.710 0.690 0.710 45,500 0.6940 0.00%
2021-05-18 0 0.710 0.700 0.710 0.690 0.710 204,500 143,595 0.7022 0.710 0.700 0.710 0.690 0.710 204,500 0.7022 0.00%
2021-05-17 0 0.710 0.700 0.710 0.700 0.740 676,000 485,530 0.7182 0.710 0.700 0.710 0.700 0.740 676,000 0.7182 0.00%
2021-05-14 0 0.710 0.690 0.710 0.700 0.710 537,000 376,580 0.7013 0.710 0.690 0.710 0.700 0.710 537,000 0.7013 0.00%
2021-05-13 0 0.710 0.700 0.710 0.670 0.730 1,885,000 1,321,735 0.7012 0.710 0.700 0.710 0.670 0.730 1,885,000 0.7012 5.97%
2021-05-12 0 0.670 0.670 0.680 0.660 0.680 145,000 96,820 0.6677 0.670 0.670 0.680 0.660 0.680 145,000 0.6677 -1.47%
2021-05-11 0 0.680 0.670 0.680 0.670 0.680 567,500 380,430 0.6704 0.680 0.670 0.680 0.670 0.680 567,500 0.6704 0.00%
2021-05-10 0 0.680 0.670 0.680 0.670 0.680 341,000 228,770 0.6709 0.680 0.670 0.680 0.670 0.680 341,000 0.6709 0.00%
2021-05-07 0 0.680 0.670 0.680 0.670 0.680 196,500 132,530 0.6745 0.680 0.670 0.680 0.670 0.680 196,500 0.6745 0.00%
2021-05-06 0 0.680 0.670 0.680 0.660 0.680 527,500 352,300 0.6679 0.680 0.670 0.680 0.660 0.680 527,500 0.6679 -1.45%
2021-05-05 0 0.690 0.680 0.690 0.680 0.690 151,500 103,105 0.6806 0.690 0.680 0.690 0.680 0.690 151,500 0.6806 1.47%
2021-05-04 0 0.680 0.670 0.680 0.670 0.680 68,500 46,195 0.6744 0.680 0.670 0.680 0.670 0.680 68,500 0.6744 -1.45%
2021-05-03 0 0.690 0.680 0.690 0.670 0.690 146,000 99,300 0.6801 0.690 0.680 0.690 0.670 0.690 146,000 0.6801 0.00%
2021-04-30 0 0.690 0.680 0.690 0.680 0.690 181,000 123,095 0.6801 0.690 0.680 0.690 0.680 0.690 181,000 0.6801 0.00%
2021-04-29 0 0.690 0.680 0.690 0.680 0.690 37,000 25,170 0.6803 0.690 0.680 0.690 0.680 0.690 37,000 0.6803 1.47%
2021-04-28 0 0.680 0.670 0.680 0.670 0.690 50,500 33,995 0.6732 0.680 0.670 0.680 0.670 0.690 50,500 0.6732 -1.45%
2021-04-27 0 0.690 0.680 0.690 0.680 0.690 121,000 82,285 0.6800 0.690 0.680 0.690 0.680 0.690 121,000 0.6800 1.47%
2021-04-26 0 0.680 0.670 0.680 0.670 0.690 293,500 198,530 0.6764 0.680 0.670 0.680 0.670 0.690 293,500 0.6764 0.00%
2021-04-23 0 0.680 0.680 0.690 0.680 0.700 234,000 160,085 0.6841 0.680 0.680 0.690 0.680 0.700 234,000 0.6841 -1.45%
2021-04-22 0 0.690 0.690 0.700 0.680 0.700 345,000 239,555 0.6944 0.690 0.690 0.700 0.680 0.700 345,000 0.6944 0.00%
2021-04-21 0 0.690 0.690 0.700 0.680 0.690 80,000 55,020 0.6878 0.690 0.690 0.700 0.680 0.690 80,000 0.6878 -1.43%
2021-04-20 0 0.700 0.690 0.700 0.680 0.700 176,000 121,240 0.6889 0.700 0.690 0.700 0.680 0.700 176,000 0.6889 1.45%
2021-04-19 0 0.690 0.690 0.700 0.690 0.700 72,500 50,030 0.6901 0.690 0.690 0.700 0.690 0.700 72,500 0.6901 -1.43%
2021-04-16 0 0.700 0.680 0.690 0.680 0.700 116,000 79,960 0.6893 0.700 0.680 0.690 0.680 0.700 116,000 0.6893 0.00%
2021-04-15 0 0.700 0.680 0.690 0.680 0.700 187,500 129,110 0.6886 0.700 0.680 0.690 0.680 0.700 187,500 0.6886 0.00%
2021-04-14 0 0.700 0.680 0.690 0.690 0.710 129,500 89,395 0.6903 0.700 0.680 0.690 0.690 0.710 129,500 0.6903 -1.41%
2021-04-13 0 0.710 0.680 0.710 0.690 0.710 232,500 162,605 0.6994 0.710 0.680 0.710 0.690 0.710 232,500 0.6994 0.00%
2021-04-12 0 0.710 0.680 0.710 0.680 0.710 114,500 80,030 0.6990 0.710 0.680 0.710 0.680 0.710 114,500 0.6990 1.43%
2021-04-09 0 0.700 0.690 0.700 0.680 0.700 65,500 45,195 0.6900 0.700 0.690 0.700 0.680 0.700 65,500 0.6900 2.94%
2021-04-08 0 0.680 0.680 0.690 0.680 0.690 120,500 81,945 0.6800 0.680 0.680 0.690 0.680 0.690 120,500 0.6800 -1.45%
2021-04-07 0 0.690 0.680 0.690 0.680 0.690 42,000 28,575 0.6804 0.690 0.680 0.690 0.680 0.690 42,000 0.6804 0.00%
2021-04-01 0 0.690 0.680 0.690 0.680 0.690 153,000 105,550 0.6899 0.690 0.680 0.690 0.680 0.690 153,000 0.6899 0.00%
2021-03-31 0 0.690 0.680 0.690 0.670 0.690 80,500 54,910 0.6821 0.690 0.680 0.690 0.670 0.690 80,500 0.6821 0.00%
2021-03-30 0 0.690 0.670 0.690 0.660 0.690 529,000 355,885 0.6728 0.690 0.670 0.690 0.660 0.690 529,000 0.6728 0.00%
2021-03-29 0 0.690 0.670 0.690 0.670 0.690 322,000 218,865 0.6797 0.690 0.670 0.690 0.670 0.690 322,000 0.6797 0.00%
2021-03-26 0 0.690 0.680 0.690 0.680 0.690 248,000 169,070 0.6817 0.690 0.680 0.690 0.680 0.690 248,000 0.6817 0.00%
2021-03-25 0 0.690 0.680 0.690 0.670 0.690 299,500 202,260 0.6753 0.690 0.680 0.690 0.670 0.690 299,500 0.6753 0.00%
2021-03-24 0 0.690 0.680 0.690 0.680 0.720 411,000 280,275 0.6819 0.690 0.680 0.690 0.680 0.720 411,000 0.6819 0.00%
2021-03-23 0 0.690 0.680 0.690 0.680 0.720 183,500 128,135 0.6983 0.690 0.680 0.690 0.680 0.720 183,500 0.6983 -4.17%
2021-03-22 0 0.720 0.700 0.720 0.700 0.720 117,000 81,930 0.7003 0.720 0.700 0.720 0.700 0.720 117,000 0.7003 2.86%
2021-03-19 0 0.700 0.680 0.700 0.680 0.700 215,000 148,435 0.6904 0.700 0.680 0.700 0.680 0.700 215,000 0.6904 0.00%
2021-03-18 0 0.700 0.680 0.700 0.680 0.700 777,500 532,620 0.6850 0.700 0.680 0.700 0.680 0.700 777,500 0.6850 0.00%
2021-03-17 0 0.700 0.690 0.700 0.680 0.700 655,000 451,390 0.6891 0.700 0.690 0.700 0.680 0.700 655,000 0.6891 -1.41%
2021-03-16 0 0.710 0.700 0.710 0.700 0.710 146,500 103,355 0.7055 0.710 0.700 0.710 0.700 0.710 146,500 0.7055 1.43%
2021-03-15 0 0.700 0.700 0.710 0.680 0.780 849,500 611,680 0.7200 0.700 0.700 0.710 0.680 0.780 849,500 0.7200 1.45%
2021-03-12 0 0.690 0.670 0.690 0.670 0.710 898,500 617,165 0.6869 0.690 0.670 0.690 0.670 0.710 898,500 0.6869 -2.82%
2021-03-11 0 0.710 0.690 0.700 0.690 0.710 481,500 337,050 0.7000 0.710 0.690 0.700 0.690 0.710 481,500 0.7000 0.00%
2021-03-10 0 0.710 0.680 0.710 0.680 0.740 1,303,500 904,015 0.6935 0.710 0.680 0.710 0.680 0.740 1,303,500 0.6935 -1.39%
2021-03-09 0 0.720 0.700 0.720 0.710 0.730 91,500 65,590 0.7168 0.720 0.700 0.720 0.710 0.730 91,500 0.7168 0.00%
2021-03-08 0 0.720 0.700 0.720 0.700 0.720 390,500 276,710 0.7086 0.720 0.700 0.720 0.700 0.720 390,500 0.7086 -2.70%
2021-03-05 0 0.740 0.720 0.740 0.710 0.750 424,500 303,580 0.7151 0.740 0.720 0.740 0.710 0.750 424,500 0.7151 -1.33%
2021-03-04 0 0.750 0.740 0.750 0.730 0.750 181,500 135,255 0.7452 0.750 0.740 0.750 0.730 0.750 181,500 0.7452 1.35%
2021-03-03 0 0.740 0.740 0.750 0.730 0.750 359,000 265,790 0.7404 0.740 0.740 0.750 0.730 0.750 359,000 0.7404 -1.33%
2021-03-02 0 0.750 0.730 0.750 0.730 0.750 224,000 167,540 0.7479 0.750 0.730 0.750 0.730 0.750 224,000 0.7479 1.35%
2021-03-01 0 0.740 0.730 0.740 0.730 0.740 184,000 135,830 0.7382 0.740 0.730 0.740 0.730 0.740 184,000 0.7382 0.00%
2021-02-26 0 0.740 0.740 0.750 0.740 0.750 1,084,000 806,900 0.7444 0.740 0.740 0.750 0.740 0.750 1,084,000 0.7444 -3.90%
2021-02-25 0 0.770 0.760 0.770 0.750 0.780 482,500 367,840 0.7624 0.770 0.760 0.770 0.750 0.780 482,500 0.7624 0.00%
2021-02-24 0 0.770 0.760 0.770 0.750 0.790 666,500 507,950 0.7621 0.770 0.760 0.770 0.750 0.790 666,500 0.7621 -1.28%
2021-02-23 0 0.780 0.760 0.780 0.750 0.810 993,000 774,165 0.7796 0.780 0.760 0.780 0.750 0.810 993,000 0.7796 -2.50%
2021-02-22 0 0.800 0.790 0.800 0.780 0.850 6,951,000 5,642,415 0.8117 0.800 0.790 0.800 0.780 0.850 6,951,000 0.8117 5.26%
2021-02-19 0 0.760 0.750 0.760 0.720 0.760 385,000 285,215 0.7408 0.760 0.750 0.760 0.720 0.760 385,000 0.7408 1.33%
2021-02-18 0 0.750 0.740 0.750 0.730 0.760 465,500 346,155 0.7436 0.750 0.740 0.750 0.730 0.760 465,500 0.7436 -1.32%
2021-02-17 0 0.760 0.750 0.760 0.740 0.760 328,500 246,495 0.7504 0.760 0.750 0.760 0.740 0.760 328,500 0.7504 1.33%
2021-02-16 0 0.750 0.740 0.750 0.740 0.780 1,245,000 943,450 0.7578 0.750 0.740 0.750 0.740 0.780 1,245,000 0.7578 1.35%
2021-02-11 0 0.740 0.720 0.740 0.710 0.750 139,000 102,245 0.7356 0.740 0.720 0.740 0.710 0.750 139,000 0.7356 2.78%
2021-02-10 0 0.720 0.720 0.740 0.720 0.740 479,750 350,095 0.7297 0.720 0.720 0.740 0.720 0.740 479,750 0.7297 -2.70%
2021-02-09 0 0.740 0.730 0.740 0.710 0.740 762,500 551,765 0.7236 0.740 0.730 0.740 0.710 0.740 762,500 0.7236 1.37%
2021-02-08 0 0.730 0.720 0.730 0.720 0.740 260,000 189,815 0.7301 0.730 0.720 0.730 0.720 0.740 260,000 0.7301 -1.35%
2021-02-05 0 0.740 0.710 0.740 0.690 0.770 1,291,000 934,770 0.7241 0.740 0.710 0.740 0.690 0.770 1,291,000 0.7241 -5.13%
2021-02-04 0 0.780 0.760 0.770 0.750 0.790 2,143,500 1,635,130 0.7628 0.780 0.760 0.770 0.750 0.790 2,143,500 0.7628 4.00%
2021-02-03 0 0.750 0.750 0.760 0.700 0.770 6,000,500 4,402,535 0.7337 0.750 0.750 0.760 0.700 0.770 6,000,500 0.7337 8.70%
2021-02-02 0 0.690 0.680 0.690 0.680 0.700 197,500 135,060 0.6838 0.690 0.680 0.690 0.680 0.700 197,500 0.6838 1.47%
2021-02-01 0 0.680 0.680 0.690 0.660 0.700 398,000 271,465 0.6821 0.680 0.680 0.690 0.660 0.700 398,000 0.6821 0.00%
2021-01-29 0 0.680 0.670 0.680 0.670 0.680 258,500 173,205 0.6700 0.680 0.670 0.680 0.670 0.680 258,500 0.6700 1.49%
2021-01-28 0 0.670 0.660 0.670 0.660 0.680 581,500 389,135 0.6692 0.670 0.660 0.670 0.660 0.680 581,500 0.6692 -2.90%
2021-01-27 0 0.690 0.670 0.690 0.670 0.690 534,000 361,760 0.6775 0.690 0.670 0.690 0.670 0.690 534,000 0.6775 1.47%
2021-01-26 0 0.680 0.670 0.680 0.680 0.680 326,220 221,823 0.6800 0.680 0.670 0.680 0.680 0.680 326,220 0.6800 -2.86%
2021-01-25 0 0.700 0.690 0.700 0.680 0.700 578,500 398,520 0.6889 0.700 0.690 0.700 0.680 0.700 578,500 0.6889 0.00%
2021-01-22 0 0.700 0.690 0.700 0.680 0.700 909,500 628,500 0.6910 0.700 0.690 0.700 0.680 0.700 909,500 0.6910 0.00%
2021-01-21 0 0.700 0.690 0.700 0.680 0.700 743,000 512,940 0.6904 0.700 0.690 0.700 0.680 0.700 743,000 0.6904 0.00%
2021-01-20 0 0.700 0.690 0.700 0.670 0.700 764,500 521,960 0.6827 0.700 0.690 0.700 0.670 0.700 764,500 0.6827 2.94%
2021-01-19 0 0.680 0.670 0.680 0.670 0.690 524,000 356,005 0.6794 0.680 0.670 0.680 0.670 0.690 524,000 0.6794 -2.86%
2021-01-18 0 0.700 0.690 0.700 0.670 0.700 321,500 218,935 0.6810 0.700 0.690 0.700 0.670 0.700 321,500 0.6810 1.45%
2021-01-15 0 0.690 0.680 0.690 0.680 0.720 874,000 606,720 0.6942 0.690 0.680 0.690 0.680 0.720 874,000 0.6942 -4.17%
2021-01-14 0 0.720 0.700 0.720 0.660 0.730 2,126,000 1,478,005 0.6952 0.720 0.700 0.720 0.660 0.730 2,126,000 0.6952 9.09%
2021-01-13 0 0.660 0.660 0.670 0.660 0.680 377,000 250,145 0.6635 0.660 0.660 0.670 0.660 0.680 377,000 0.6635 -2.94%
2021-01-12 0 0.680 0.670 0.680 0.650 0.680 470,500 312,235 0.6636 0.680 0.670 0.680 0.650 0.680 470,500 0.6636 0.00%
2021-01-11 0 0.680 0.660 0.680 0.650 0.690 222,000 147,815 0.6658 0.680 0.660 0.680 0.650 0.690 222,000 0.6658 1.49%
2021-01-08 0 0.670 0.660 0.670 0.650 0.670 436,500 287,215 0.6580 0.670 0.660 0.670 0.650 0.670 436,500 0.6580 -1.47%
2021-01-07 0 0.680 0.670 0.680 0.670 0.680 125,500 84,460 0.6730 0.680 0.670 0.680 0.670 0.680 125,500 0.6730 0.00%
2021-01-06 0 0.680 0.660 0.680 0.660 0.680 294,000 197,460 0.6716 0.680 0.660 0.680 0.660 0.680 294,000 0.6716 0.00%
2021-01-05 0 0.680 0.670 0.680 0.670 0.690 75,000 50,520 0.6736 0.680 0.670 0.680 0.670 0.690 75,000 0.6736 -1.45%
2021-01-04 0 0.690 0.670 0.690 0.670 0.690 253,500 172,815 0.6817 0.690 0.670 0.690 0.670 0.690 253,500 0.6817 1.47%
2020-12-31 0 0.680 0.680 0.700 0.650 0.700 569,500 377,560 0.6630 0.680 0.680 0.700 0.650 0.700 569,500 0.6630 0.00%
2020-12-30 0 0.680 0.680 0.700 0.670 0.700 217,500 149,690 0.6882 0.680 0.680 0.700 0.670 0.700 217,500 0.6882 -2.86%
2020-12-29 0 0.700 0.670 0.700 0.660 0.700 136,000 91,300 0.6713 0.700 0.670 0.700 0.660 0.700 136,000 0.6713 2.94%
2020-12-28 0 0.680 0.670 0.690 0.670 0.680 561,000 379,400 0.6763 0.680 0.670 0.690 0.670 0.680 561,000 0.6763 1.49%
2020-12-24 0 0.670 0.670 0.680 0.670 0.700 224,500 152,235 0.6781 0.670 0.670 0.680 0.670 0.700 224,500 0.6781 -2.90%
2020-12-23 0 0.690 0.680 0.690 0.670 0.690 141,500 96,435 0.6815 0.690 0.680 0.690 0.670 0.690 141,500 0.6815 0.00%
2020-12-22 0 0.690 0.690 0.700 0.690 0.700 233,000 160,780 0.6900 0.690 0.690 0.700 0.690 0.700 233,000 0.6900 -2.82%
2020-12-21 0 0.710 0.700 0.710 0.690 0.710 65,000 44,860 0.6902 0.710 0.700 0.710 0.690 0.710 65,000 0.6902 1.43%
2020-12-18 0 0.700 0.690 0.700 0.690 0.710 423,250 295,777 0.6988 0.700 0.690 0.700 0.690 0.710 423,250 0.6988 0.00%
2020-12-17 0 0.700 0.700 0.710 0.680 0.700 327,500 227,045 0.6933 0.700 0.700 0.710 0.680 0.700 327,500 0.6933 1.45%
2020-12-16 0 0.690 0.690 0.700 0.690 0.710 564,500 392,950 0.6961 0.690 0.690 0.700 0.690 0.710 564,500 0.6961 -4.17%
2020-12-15 0 0.720 0.700 0.720 0.690 0.720 282,500 197,810 0.7002 0.720 0.700 0.720 0.690 0.720 282,500 0.7002 2.86%
2020-12-14 0 0.700 0.700 0.720 0.690 0.720 595,000 421,125 0.7078 0.700 0.700 0.720 0.690 0.720 595,000 0.7078 -2.78%
2020-12-11 0 0.720 0.700 0.720 0.680 0.720 414,000 287,315 0.6940 0.720 0.700 0.720 0.680 0.720 414,000 0.6940 2.86%
2020-12-10 0 0.700 0.700 0.710 0.700 0.700 46,000 32,200 0.7000 0.700 0.700 0.710 0.700 0.700 46,000 0.7000 0.00%
2020-12-09 0 0.700 0.690 0.710 0.690 0.720 234,000 164,305 0.7022 0.700 0.690 0.710 0.690 0.720 234,000 0.7022 0.00%
2020-12-08 0 0.700 0.700 0.710 0.690 0.710 194,500 136,155 0.7000 0.700 0.700 0.710 0.690 0.710 194,500 0.7000 0.00%
2020-12-07 0 0.700 0.700 0.710 0.700 0.710 224,500 158,040 0.7040 0.700 0.700 0.710 0.700 0.710 224,500 0.7040 -2.78%
2020-12-04 0 0.720 0.700 0.710 0.700 0.730 112,500 79,820 0.7095 0.720 0.700 0.710 0.700 0.730 112,500 0.7095 -1.37%
2020-12-03 0 0.730 0.720 0.730 0.700 0.730 263,500 189,945 0.7209 0.730 0.720 0.730 0.700 0.730 263,500 0.7209 2.82%
2020-12-02 0 0.710 0.710 0.720 0.700 0.710 145,500 102,835 0.7068 0.710 0.710 0.720 0.700 0.710 145,500 0.7068 -1.39%
2020-12-01 0 0.720 0.700 0.720 0.700 0.720 304,250 216,245 0.7107 0.720 0.700 0.720 0.700 0.720 304,250 0.7107 1.41%
2020-11-30 0 0.710 0.710 0.720 0.710 0.720 533,500 378,820 0.7101 0.710 0.710 0.720 0.710 0.720 533,500 0.7101 -4.05%
2020-11-27 0 0.740 0.710 0.740 0.710 0.740 201,000 144,840 0.7206 0.740 0.710 0.740 0.710 0.740 201,000 0.7206 0.00%
2020-11-26 0 0.740 0.720 0.740 0.720 0.740 286,500 206,830 0.7219 0.740 0.720 0.740 0.720 0.740 286,500 0.7219 1.37%
2020-11-25 0 0.730 0.730 0.740 0.730 0.740 274,500 200,390 0.7300 0.730 0.730 0.740 0.730 0.740 274,500 0.7300 0.00%
2020-11-24 0 0.730 0.720 0.730 0.720 0.730 233,000 169,810 0.7288 0.730 0.720 0.730 0.720 0.730 233,000 0.7288 -1.35%
2020-11-23 0 0.740 0.730 0.740 0.730 0.770 710,500 525,885 0.7402 0.740 0.730 0.740 0.730 0.770 710,500 0.7402 -3.90%
2020-11-20 0 0.770 0.760 0.770 0.730 0.770 961,000 721,465 0.7507 0.770 0.760 0.770 0.730 0.770 961,000 0.7507 4.05%
2020-11-19 0 0.740 0.730 0.740 0.720 0.740 17,000 12,530 0.7371 0.740 0.730 0.740 0.720 0.740 17,000 0.7371 0.00%
2020-11-18 0 0.740 0.730 0.740 0.720 0.740 111,500 81,210 0.7283 0.740 0.730 0.740 0.720 0.740 111,500 0.7283 0.00%
2020-11-17 0 0.740 0.730 0.740 0.730 0.750 122,000 89,185 0.7310 0.740 0.730 0.740 0.730 0.750 122,000 0.7310 -1.33%
2020-11-16 0 0.750 0.740 0.750 0.730 0.750 164,500 121,240 0.7370 0.750 0.740 0.750 0.730 0.750 164,500 0.7370 2.74%
2020-11-13 0 0.730 0.730 0.740 0.720 0.760 706,500 516,325 0.7308 0.730 0.730 0.740 0.720 0.760 706,500 0.7308 -3.95%
2020-11-12 0 0.760 0.740 0.760 0.730 0.760 286,000 211,360 0.7390 0.760 0.740 0.760 0.730 0.760 286,000 0.7390 2.70%
2020-11-11 0 0.740 0.730 0.740 0.730 0.740 268,000 196,350 0.7326 0.740 0.730 0.740 0.730 0.740 268,000 0.7326 -2.63%
2020-11-10 0 0.760 0.740 0.760 0.730 0.760 362,000 267,790 0.7398 0.760 0.740 0.760 0.730 0.760 362,000 0.7398 0.00%
2020-11-09 0 0.760 0.730 0.760 0.740 0.760 342,500 253,460 0.7400 0.760 0.730 0.760 0.740 0.760 342,500 0.7400 0.00%
2020-11-06 0 0.760 0.750 0.760 0.750 0.780 254,500 190,995 0.7505 0.760 0.750 0.760 0.750 0.780 254,500 0.7505 0.00%
2020-11-05 0 0.760 0.750 0.760 0.750 0.770 252,000 191,700 0.7607 0.760 0.750 0.760 0.750 0.770 252,000 0.7607 -1.30%
2020-11-04 0 0.770 0.750 0.770 0.750 0.770 315,500 238,905 0.7572 0.770 0.750 0.770 0.750 0.770 315,500 0.7572 0.00%
2020-11-03 0 0.770 0.750 0.770 0.750 0.770 252,000 192,090 0.7623 0.770 0.750 0.770 0.750 0.770 252,000 0.7623 0.00%
2020-11-02 0 0.770 0.740 0.770 0.740 0.770 292,000 217,300 0.7442 0.770 0.740 0.770 0.740 0.770 292,000 0.7442 1.32%
2020-10-30 0 0.760 0.760 0.770 0.750 0.780 229,000 174,495 0.7620 0.760 0.760 0.770 0.750 0.780 229,000 0.7620 -2.56%
2020-10-29 0 0.780 0.760 0.780 0.740 0.800 529,500 409,155 0.7727 0.780 0.760 0.780 0.740 0.800 529,500 0.7727 -1.27%
2020-10-28 0 0.790 0.740 0.790 0.710 0.790 1,688,500 1,255,390 0.7435 0.790 0.740 0.790 0.710 0.790 1,688,500 0.7435 5.33%
2020-10-27 0 0.750 0.750 0.760 0.750 0.810 1,146,000 880,820 0.7686 0.750 0.750 0.760 0.750 0.810 1,146,000 0.7686 -6.25%
2020-10-23 0 0.800 0.800 0.810 0.780 0.830 3,077,500 2,493,580 0.8103 0.800 0.800 0.810 0.780 0.830 3,077,500 0.8103 2.56%
2020-10-22 0 0.780 0.780 0.790 0.760 0.840 4,334,000 3,430,855 0.7916 0.780 0.780 0.790 0.760 0.840 4,334,000 0.7916 -1.27%
2020-10-21 0 0.790 0.790 0.800 0.680 0.820 9,253,000 7,027,392 0.7595 0.790 0.790 0.800 0.680 0.820 9,253,000 0.7595 17.91%
2020-10-20 0 0.670 0.660 0.670 0.670 0.680 430,000 288,360 0.6706 0.670 0.660 0.670 0.670 0.680 430,000 0.6706 -1.47%
2020-10-19 0 0.680 0.670 0.680 0.670 0.700 131,500 89,600 0.6814 0.680 0.670 0.680 0.670 0.700 131,500 0.6814 -1.45%
2020-10-16 0 0.690 0.680 0.690 0.670 0.690 117,500 80,525 0.6853 0.690 0.680 0.690 0.670 0.690 117,500 0.6853 2.99%
2020-10-15 0 0.670 0.660 0.690 0.660 0.700 892,500 597,650 0.6696 0.670 0.660 0.690 0.660 0.700 892,500 0.6696 -2.90%
2020-10-14 0 0.690 0.680 0.690 0.680 0.700 151,000 103,470 0.6852 0.690 0.680 0.690 0.680 0.700 151,000 0.6852 1.47%
2020-10-12 0 0.680 0.680 0.690 0.670 0.690 157,000 108,155 0.6889 0.680 0.680 0.690 0.670 0.690 157,000 0.6889 1.49%
2020-10-09 0 0.670 0.670 0.680 0.670 0.690 361,000 244,280 0.6767 0.670 0.670 0.680 0.670 0.690 361,000 0.6767 -1.47%
2020-10-08 0 0.680 0.670 0.680 0.650 0.690 362,500 243,625 0.6721 0.680 0.670 0.680 0.650 0.690 362,500 0.6721 -1.45%
2020-10-07 0 0.690 0.690 0.700 0.690 0.720 102,500 71,775 0.7002 0.690 0.690 0.700 0.690 0.720 102,500 0.7002 -1.43%
2020-10-06 0 0.700 0.690 0.700 0.690 0.720 482,000 338,040 0.7013 0.700 0.690 0.700 0.690 0.720 482,000 0.7013 1.45%
2020-10-05 0 0.690 0.690 0.700 0.670 0.700 198,500 135,630 0.6833 0.690 0.690 0.700 0.670 0.700 198,500 0.6833 1.47%
2020-09-30 0 0.680 0.680 0.690 0.670 0.700 316,500 215,915 0.6822 0.680 0.680 0.690 0.670 0.700 316,500 0.6822 -2.86%
2020-09-29 0 0.700 0.690 0.700 0.690 0.710 585,000 411,020 0.7026 0.700 0.690 0.700 0.690 0.710 585,000 0.7026 0.00%
2020-09-28 0 0.700 0.690 0.700 0.670 0.700 765,500 526,130 0.6873 0.700 0.690 0.700 0.670 0.700 765,500 0.6873 2.94%
2020-09-25 0 0.680 0.670 0.680 0.650 0.690 1,541,500 1,029,745 0.6680 0.680 0.670 0.680 0.650 0.690 1,541,500 0.6680 -1.45%
2020-09-24 0 0.690 0.680 0.690 0.680 0.730 1,199,000 839,920 0.7005 0.690 0.680 0.690 0.680 0.730 1,199,000 0.7005 -4.17%
2020-09-23 0 0.720 0.710 0.720 0.710 0.720 420,000 300,505 0.7155 0.720 0.710 0.720 0.710 0.720 420,000 0.7155 0.00%
2020-09-22 0 0.720 0.720 0.730 0.720 0.740 370,500 267,705 0.7226 0.720 0.720 0.730 0.720 0.740 370,500 0.7226 -2.70%
2020-09-21 0 0.740 0.720 0.740 0.720 0.750 993,000 720,450 0.7255 0.740 0.720 0.740 0.720 0.750 993,000 0.7255 0.00%
2020-09-18 0 0.740 0.740 0.750 0.720 0.750 470,000 347,125 0.7386 0.740 0.740 0.750 0.720 0.750 470,000 0.7386 2.78%
2020-09-17 0 0.720 0.720 0.740 0.720 0.750 1,491,500 1,090,145 0.7309 0.720 0.720 0.740 0.720 0.750 1,491,500 0.7309 -4.00%
2020-09-16 0 0.750 0.750 0.760 0.750 0.780 805,500 610,615 0.7581 0.750 0.750 0.760 0.750 0.780 805,500 0.7581 -3.85%
2020-09-15 0 0.780 0.770 0.780 0.750 0.790 1,136,500 876,805 0.7715 0.780 0.770 0.780 0.750 0.790 1,136,500 0.7715 1.30%
2020-09-14 0 0.770 0.760 0.770 0.750 0.800 1,352,500 1,040,465 0.7693 0.770 0.760 0.770 0.750 0.800 1,352,500 0.7693 -3.75%
2020-09-11 0 0.800 0.800 0.810 0.770 0.820 1,902,000 1,516,550 0.7973 0.800 0.800 0.810 0.770 0.820 1,902,000 0.7973 3.90%
2020-09-10 0 0.770 0.760 0.770 0.750 0.810 3,138,500 2,433,425 0.7753 0.770 0.760 0.770 0.750 0.810 3,138,500 0.7753 -1.28%
2020-09-09 0 0.780 0.770 0.780 0.760 0.830 5,675,500 4,396,590 0.7747 0.780 0.770 0.780 0.760 0.830 5,675,500 0.7747 -3.70%
2020-09-08 0 0.810 0.790 0.810 0.770 0.880 5,677,500 4,585,230 0.8076 0.810 0.790 0.810 0.770 0.880 5,677,500 0.8076 -4.71%
2020-09-07 0 0.850 0.840 0.850 0.800 0.990 20,810,939 18,921,416 0.9092 0.850 0.840 0.850 0.800 0.990 20,810,939 0.9092 -15.00%
2020-09-04 0 1.000 0.980 1.000 0.920 1.030 7,534,250 7,455,400 0.9895 1.000 0.980 1.000 0.920 1.030 7,534,250 0.9895 -3.85%
2020-09-03 0 1.040 1.030 1.040 0.810 1.120 36,071,750 35,112,935 0.9734 1.040 1.030 1.040 0.810 1.120 36,071,750 0.9734 30.00%
2020-09-02 0 0.800 0.800 0.810 0.710 0.800 5,012,000 3,761,160 0.7504 0.800 0.800 0.810 0.710 0.800 5,012,000 0.7504 12.68%
2020-09-01 0 0.710 0.700 0.710 0.700 0.710 943,000 661,495 0.7015 0.710 0.700 0.710 0.700 0.710 943,000 0.7015 1.43%
2020-08-31 0 0.700 0.700 0.710 0.690 0.720 1,779,000 1,257,090 0.7066 0.700 0.700 0.710 0.690 0.720 1,779,000 0.7066 1.45%
2020-08-28 0 0.690 0.680 0.690 0.680 0.700 706,000 487,950 0.6911 0.690 0.680 0.690 0.680 0.700 706,000 0.6911 1.47%
2020-08-27 0 0.680 0.680 0.690 0.670 0.700 988,500 676,670 0.6845 0.680 0.680 0.690 0.670 0.700 988,500 0.6845 0.00%
2020-08-26 0 0.680 0.670 0.680 0.660 0.720 2,325,500 1,590,315 0.6839 0.680 0.670 0.680 0.660 0.720 2,325,500 0.6839 -2.86%
2020-08-25 0 0.700 0.690 0.700 0.670 0.730 3,217,500 2,222,975 0.6909 0.700 0.690 0.700 0.670 0.730 3,217,500 0.6909 0.00%
2020-08-24 0 0.700 0.690 0.700 0.660 0.730 7,231,500 5,032,270 0.6959 0.700 0.690 0.700 0.660 0.730 7,231,500 0.6959 9.38%
2020-08-21 0 0.640 0.630 0.640 0.610 0.640 629,000 399,960 0.6359 0.640 0.630 0.640 0.610 0.640 629,000 0.6359 3.23%
2020-08-20 0 0.620 0.610 0.620 0.600 0.630 422,000 260,690 0.6177 0.620 0.610 0.620 0.600 0.630 422,000 0.6177 0.00%
2020-08-19 0 0.620 0.610 0.620 0.600 0.620 123,000 75,035 0.6100 0.620 0.610 0.620 0.600 0.620 123,000 0.6100 3.33%
2020-08-18 0 0.600 0.600 0.610 0.600 0.600 216,500 129,900 0.6000 0.600 0.600 0.610 0.600 0.600 216,500 0.6000 0.00%
2020-08-17 0 0.600 0.600 0.610 0.590 0.610 278,000 166,290 0.5982 0.600 0.600 0.610 0.590 0.610 278,000 0.5982 1.69%
2020-08-14 0 0.590 0.590 0.600 0.580 0.600 877,500 518,145 0.5905 0.590 0.590 0.600 0.580 0.600 877,500 0.5905 -1.67%
2020-08-13 0 0.600 0.600 0.610 0.600 0.610 293,000 175,990 0.6006 0.600 0.600 0.610 0.600 0.610 293,000 0.6006 -1.64%
2020-08-12 0 0.610 0.600 0.610 0.600 0.620 86,500 52,505 0.6070 0.610 0.600 0.610 0.600 0.620 86,500 0.6070 1.67%
2020-08-11 0 0.600 0.600 0.610 0.590 0.620 310,500 187,515 0.6039 0.600 0.600 0.610 0.590 0.620 310,500 0.6039 0.00%
2020-08-10 0 0.600 0.610 0.620 0.600 0.630 261,250 159,040 0.6088 0.600 0.610 0.620 0.600 0.630 261,250 0.6088 -1.64%
2020-08-07 0 0.610 0.610 0.630 0.600 0.630 396,000 242,515 0.6124 0.610 0.610 0.630 0.600 0.630 396,000 0.6124 -6.15%
2020-08-06 0 0.650 0.620 0.650 0.600 0.650 1,057,500 646,130 0.6110 0.650 0.620 0.650 0.600 0.650 1,057,500 0.6110 4.84%
2020-08-05 0 0.620 0.620 0.630 0.600 0.630 1,485,000 921,365 0.6204 0.620 0.620 0.630 0.600 0.630 1,485,000 0.6204 -3.12%
2020-08-04 0 0.640 0.640 0.660 0.620 0.660 527,250 335,445 0.6362 0.640 0.640 0.660 0.620 0.660 527,250 0.6362 0.00%
2020-08-03 0 0.640 0.640 0.650 0.640 0.650 23,000 14,730 0.6404 0.640 0.640 0.650 0.640 0.650 23,000 0.6404 -1.54%
2020-07-31 0 0.650 0.650 0.660 0.640 0.660 236,500 154,890 0.6549 0.650 0.650 0.660 0.640 0.660 236,500 0.6549 1.56%
2020-07-30 0 0.640 0.640 0.660 0.640 0.640 86,500 55,360 0.6400 0.640 0.640 0.660 0.640 0.640 86,500 0.6400 -1.54%
2020-07-29 0 0.650 0.650 0.660 0.630 0.660 682,500 439,405 0.6438 0.650 0.650 0.660 0.630 0.660 682,500 0.6438 -2.99%
2020-07-28 0 0.670 0.650 0.670 0.650 0.670 10,157,000 6,603,290 0.6501 0.670 0.650 0.670 0.650 0.670 10,157,000 0.6501 4.69%
2020-07-27 0 0.640 0.640 0.650 0.640 0.680 405,500 269,240 0.6640 0.640 0.640 0.650 0.640 0.680 405,500 0.6640 -1.54%
2020-07-24 0 0.650 0.640 0.650 0.650 0.700 917,000 612,130 0.6675 0.650 0.640 0.650 0.650 0.700 917,000 0.6675 -5.80%
2020-07-23 0 0.690 0.680 0.700 0.660 0.700 612,000 408,880 0.6681 0.690 0.680 0.700 0.660 0.700 612,000 0.6681 1.47%
2020-07-22 0 0.680 0.680 0.690 0.670 0.700 507,000 345,200 0.6809 0.680 0.680 0.690 0.670 0.700 507,000 0.6809 1.49%
2020-07-21 0 0.670 0.660 0.670 0.660 0.670 89,000 59,065 0.6637 0.670 0.660 0.670 0.660 0.670 89,000 0.6637 0.00%
2020-07-20 0 0.670 0.660 0.680 0.650 0.680 304,000 201,965 0.6644 0.670 0.660 0.680 0.650 0.680 304,000 0.6644 1.52%
2020-07-17 0 0.660 0.660 0.670 0.650 0.680 1,434,500 942,000 0.6567 0.660 0.660 0.670 0.650 0.680 1,434,500 0.6567 -2.94%
2020-07-16 0 0.680 0.680 0.690 0.670 0.690 115,000 78,055 0.6787 0.680 0.680 0.690 0.670 0.690 115,000 0.6787 -2.86%
2020-07-15 0 0.700 0.690 0.700 0.680 0.700 108,500 75,905 0.6996 0.700 0.690 0.700 0.680 0.700 108,500 0.6996 -1.41%
2020-07-14 0 0.710 0.700 0.720 0.670 0.710 208,500 144,675 0.6939 0.710 0.700 0.720 0.670 0.710 208,500 0.6939 0.00%
2020-07-13 0 0.710 0.710 0.720 0.650 0.730 152,000 107,430 0.7068 0.710 0.710 0.720 0.650 0.730 152,000 0.7068 0.00%
2020-07-10 0 0.710 0.700 0.710 0.700 0.730 465,500 332,505 0.7143 0.710 0.700 0.710 0.700 0.730 465,500 0.7143 -2.74%
2020-07-09 0 0.730 0.730 0.740 0.730 0.760 591,000 437,670 0.7406 0.730 0.730 0.740 0.730 0.760 591,000 0.7406 -1.35%
2020-07-08 0 0.740 0.740 0.750 0.720 0.740 705,500 520,070 0.7372 0.740 0.740 0.750 0.720 0.740 705,500 0.7372 0.00%
2020-07-07 0 0.740 0.740 0.750 0.730 0.760 576,000 430,525 0.7474 0.740 0.740 0.750 0.730 0.760 576,000 0.7474 0.00%
2020-07-06 0 0.740 0.730 0.740 0.710 0.740 6,416,250 4,681,220 0.7296 0.740 0.730 0.740 0.710 0.740 6,416,250 0.7296 5.71%
2020-07-03 0 0.700 0.700 0.710 0.700 0.720 310,000 217,755 0.7024 0.700 0.700 0.710 0.700 0.720 310,000 0.7024 -1.41%
2020-07-02 0 0.710 0.700 0.710 0.700 0.710 520,500 367,800 0.7066 0.710 0.700 0.710 0.700 0.710 520,500 0.7066 1.43%
2020-06-30 0 0.700 0.670 0.700 0.670 0.700 150,000 103,275 0.6885 0.700 0.670 0.700 0.670 0.700 150,000 0.6885 4.48%
2020-06-29 0 0.670 0.670 0.680 0.660 0.680 108,500 72,705 0.6701 0.670 0.670 0.680 0.660 0.680 108,500 0.6701 -2.90%
2020-06-26 0 0.690 0.690 0.700 0.650 0.700 640,500 442,595 0.6910 0.690 0.690 0.700 0.650 0.700 640,500 0.6910 6.15%
2020-06-24 0 0.650 0.650 0.690 0.650 0.690 445,500 299,840 0.6730 0.650 0.650 0.690 0.650 0.690 445,500 0.6730 -4.41%
2020-06-23 0 0.680 0.670 0.680 0.670 0.680 30,500 20,620 0.6761 0.680 0.670 0.680 0.670 0.680 30,500 0.6761 0.00%
2020-06-22 0 0.680 0.670 0.680 0.650 0.680 595,500 403,025 0.6768 0.680 0.670 0.680 0.650 0.680 595,500 0.6768 1.49%
2020-06-19 0 0.670 0.660 0.670 0.650 0.670 319,000 212,360 0.6657 0.670 0.660 0.670 0.650 0.670 319,000 0.6657 3.08%
2020-06-18 0 0.650 0.630 0.650 0.610 0.660 182,000 118,310 0.6501 0.650 0.630 0.650 0.610 0.660 182,000 0.6501 3.17%
2020-06-17 0 0.630 0.620 0.630 0.610 0.650 317,500 198,380 0.6248 0.630 0.620 0.630 0.610 0.650 317,500 0.6248 -1.56%
2020-06-16 0 0.640 0.630 0.640 0.620 0.650 109,000 69,575 0.6383 0.640 0.630 0.640 0.620 0.650 109,000 0.6383 1.59%
2020-06-15 0 0.630 0.630 0.650 0.630 0.650 72,000 46,430 0.6449 0.630 0.630 0.650 0.630 0.650 72,000 0.6449 -3.08%
2020-06-12 0 0.650 0.640 0.650 0.630 0.660 187,000 119,915 0.6413 0.650 0.640 0.650 0.630 0.660 187,000 0.6413 -1.52%
2020-06-11 0 0.660 0.660 0.670 0.640 0.660 151,000 98,800 0.6543 0.660 0.660 0.670 0.640 0.660 151,000 0.6543 0.00%
2020-06-10 0 0.660 0.650 0.660 0.650 0.670 21,500 14,155 0.6584 0.660 0.650 0.660 0.650 0.670 21,500 0.6584 0.00%
2020-06-09 0 0.660 0.650 0.660 0.650 0.670 144,500 96,405 0.6672 0.660 0.650 0.660 0.650 0.670 144,500 0.6672 1.54%
2020-06-08 0 0.650 0.650 0.660 0.650 0.680 36,000 23,505 0.6529 0.650 0.650 0.660 0.650 0.680 36,000 0.6529 -2.99%
2020-06-05 0 0.670 0.650 0.670 0.630 0.670 520,500 338,970 0.6512 0.670 0.650 0.670 0.630 0.670 520,500 0.6512 6.35%
2020-06-04 0 0.630 0.630 0.640 0.620 0.640 125,000 78,010 0.6241 0.630 0.630 0.640 0.620 0.640 125,000 0.6241 1.61%
2020-06-03 0 0.620 0.620 0.640 0.620 0.640 131,000 82,055 0.6264 0.620 0.620 0.640 0.620 0.640 131,000 0.6264 1.64%
2020-06-02 0 0.610 0.610 0.640 0.610 0.650 483,500 304,410 0.6296 0.610 0.610 0.640 0.610 0.650 483,500 0.6296 -3.17%
2020-06-01 0 0.630 0.620 0.630 0.560 0.650 1,063,000 646,035 0.6077 0.630 0.620 0.630 0.560 0.650 1,063,000 0.6077 -3.08%
2020-05-29 0 0.650 0.630 0.650 0.630 0.650 251,000 159,850 0.6369 0.650 0.630 0.650 0.630 0.650 251,000 0.6369 1.56%
2020-05-28 0 0.640 0.630 0.640 0.630 0.650 311,500 199,015 0.6389 0.640 0.630 0.640 0.630 0.650 311,500 0.6389 -1.54%
2020-05-27 0 0.650 0.650 0.660 0.650 0.670 158,000 104,300 0.6601 0.650 0.650 0.660 0.650 0.670 158,000 0.6601 -1.52%
2020-05-26 0 0.660 0.660 0.680 0.630 0.660 299,000 195,875 0.6551 0.660 0.660 0.680 0.630 0.660 299,000 0.6551 3.13%
2020-05-25 0 0.640 0.630 0.640 0.630 0.660 742,000 477,080 0.6430 0.640 0.630 0.640 0.630 0.660 742,000 0.6430 -4.48%
2020-05-22 0 0.670 0.660 0.670 0.650 0.700 532,000 357,585 0.6722 0.670 0.660 0.670 0.650 0.700 532,000 0.6722 -4.29%
2020-05-21 0 0.700 0.690 0.700 0.690 0.700 305,000 211,260 0.6927 0.700 0.690 0.700 0.690 0.700 305,000 0.6927 0.00%
2020-05-20 0 0.700 0.680 0.700 0.680 0.710 885,000 618,190 0.6985 0.700 0.680 0.700 0.680 0.710 885,000 0.6985 0.00%
2020-05-19 0 0.700 0.700 0.720 0.690 0.720 676,000 477,800 0.7068 0.700 0.700 0.720 0.690 0.720 676,000 0.7068 0.00%
2020-05-18 0 0.700 0.700 0.710 0.700 0.710 51,000 35,830 0.7025 0.700 0.700 0.710 0.700 0.710 51,000 0.7025 -1.41%
2020-05-15 0 0.710 0.700 0.710 0.680 0.710 1,153,500 796,500 0.6905 0.710 0.700 0.710 0.680 0.710 1,153,500 0.6905 1.43%
2020-05-14 0 0.700 0.700 0.710 0.690 0.720 746,500 526,205 0.7049 0.700 0.700 0.710 0.690 0.720 746,500 0.7049 -2.78%
2020-05-13 0 0.720 0.710 0.730 0.700 0.730 701,500 497,045 0.7085 0.720 0.710 0.730 0.700 0.730 701,500 0.7085 2.86%
2020-05-12 0 0.700 0.700 0.710 0.700 0.720 403,000 286,685 0.7114 0.700 0.700 0.710 0.700 0.720 403,000 0.7114 -1.41%
2020-05-11 0 0.710 0.710 0.720 0.700 0.720 284,500 202,110 0.7104 0.710 0.710 0.720 0.700 0.720 284,500 0.7104 1.43%
2020-05-08 0 0.700 0.700 0.710 0.690 0.720 994,500 698,210 0.7021 0.700 0.700 0.710 0.690 0.720 994,500 0.7021 -1.41%
2020-05-07 0 0.710 0.700 0.710 0.700 0.730 766,000 542,815 0.7086 0.710 0.700 0.710 0.700 0.730 766,000 0.7086 -1.39%
2020-05-06 0 0.720 0.720 0.740 0.710 0.750 1,490,500 1,083,255 0.7268 0.720 0.720 0.740 0.710 0.750 1,490,500 0.7268 0.00%
2020-05-05 0 0.720 0.720 0.740 0.720 0.740 351,500 257,670 0.7331 0.720 0.720 0.740 0.720 0.740 351,500 0.7331 -1.37%
2020-05-04 0 0.730 0.730 0.740 0.720 0.750 349,500 255,765 0.7318 0.730 0.730 0.740 0.720 0.750 349,500 0.7318 -2.67%
2020-04-29 0 0.750 0.740 0.750 0.740 0.750 196,500 146,690 0.7465 0.750 0.740 0.750 0.740 0.750 196,500 0.7465 1.35%
2020-04-28 0 0.740 0.730 0.740 0.720 0.740 802,500 587,630 0.7322 0.740 0.730 0.740 0.720 0.740 802,500 0.7322 2.78%
2020-04-27 0 0.720 0.720 0.740 0.710 0.750 792,500 576,635 0.7276 0.720 0.720 0.740 0.710 0.750 792,500 0.7276 1.41%
2020-04-24 0 0.710 0.710 0.730 0.700 0.750 1,840,500 1,331,750 0.7236 0.710 0.710 0.730 0.700 0.750 1,840,500 0.7236 -5.33%
2020-04-23 0 0.750 0.740 0.750 0.740 0.750 293,500 220,035 0.7497 0.750 0.740 0.750 0.740 0.750 293,500 0.7497 1.35%
2020-04-22 0 0.740 0.730 0.740 0.730 0.750 332,500 244,545 0.7355 0.740 0.730 0.740 0.730 0.750 332,500 0.7355 -1.33%
2020-04-21 0 0.750 0.730 0.750 0.700 0.750 1,981,500 1,427,110 0.7202 0.750 0.730 0.750 0.700 0.750 1,981,500 0.7202 0.00%
2020-04-20 0 0.750 0.750 0.760 0.740 0.770 1,255,500 937,460 0.7467 0.750 0.750 0.760 0.740 0.770 1,255,500 0.7467 1.35%
2020-04-17 0 0.740 0.730 0.740 0.740 0.780 1,800,000 1,367,690 0.7598 0.740 0.730 0.740 0.740 0.780 1,800,000 0.7598 -2.63%
2020-04-16 0 0.760 0.750 0.760 0.740 0.790 2,340,000 1,781,715 0.7614 0.760 0.750 0.760 0.740 0.790 2,340,000 0.7614 -3.80%
2020-04-15 0 0.790 0.780 0.790 0.780 0.790 905,000 708,230 0.7826 0.790 0.780 0.790 0.780 0.790 905,000 0.7826 1.28%
2020-04-14 0 0.780 0.770 0.780 0.770 0.780 822,000 640,530 0.7792 0.780 0.770 0.780 0.770 0.780 822,000 0.7792 0.00%
2020-04-09 0 0.780 0.770 0.780 0.760 0.810 5,328,000 4,214,115 0.7909 0.780 0.770 0.780 0.760 0.810 5,328,000 0.7909 -1.27%
2020-04-08 0 0.790 0.790 0.800 0.790 0.810 3,182,500 2,542,270 0.7988 0.790 0.790 0.800 0.790 0.810 3,182,500 0.7988 0.00%
2020-04-07 0 0.790 0.780 0.790 0.780 0.790 258,000 203,050 0.7870 0.790 0.780 0.790 0.780 0.790 258,000 0.7870 0.00%
2020-04-06 0 0.790 0.780 0.790 0.770 0.800 333,500 262,035 0.7857 0.790 0.780 0.790 0.770 0.800 333,500 0.7857 0.00%
2020-04-03 0 0.790 0.780 0.790 0.760 0.790 595,000 464,050 0.7799 0.790 0.780 0.790 0.760 0.790 595,000 0.7799 1.28%
2020-04-02 0 0.780 0.770 0.780 0.750 0.800 972,000 747,445 0.7690 0.780 0.770 0.780 0.750 0.800 972,000 0.7690 1.30%
2020-04-01 0 0.770 0.770 0.780 0.770 0.800 468,000 365,370 0.7807 0.770 0.770 0.780 0.770 0.800 468,000 0.7807 0.00%
2020-03-31 0 0.770 0.770 0.780 0.770 0.810 1,425,500 1,120,150 0.7858 0.770 0.770 0.780 0.770 0.810 1,425,500 0.7858 -2.53%
2020-03-30 0 0.790 0.790 0.800 0.790 0.850 5,136,500 4,171,670 0.8122 0.790 0.790 0.800 0.790 0.850 5,136,500 0.8122 -2.47%
2020-03-27 0 0.810 0.810 0.820 0.800 0.850 823,500 678,645 0.8241 0.810 0.810 0.820 0.800 0.850 823,500 0.8241 -2.41%
2020-03-26 0 0.830 0.810 0.830 0.800 0.850 1,296,000 1,064,365 0.8213 0.830 0.810 0.830 0.800 0.850 1,296,000 0.8213 0.00%
2020-03-25 0 0.830 0.820 0.830 0.800 0.930 5,895,000 4,946,770 0.8391 0.830 0.820 0.830 0.800 0.930 5,895,000 0.8391 -3.49%
2020-03-24 0 0.860 0.850 0.860 0.800 0.900 7,279,500 6,242,180 0.8575 0.860 0.850 0.860 0.800 0.900 7,279,500 0.8575 14.67%
2020-03-23 0 0.750 0.750 0.770 0.680 0.850 8,163,750 6,435,015 0.7882 0.750 0.750 0.770 0.680 0.850 8,163,750 0.7882 7.14%
2020-03-20 0 0.700 0.700 0.710 0.680 0.720 1,643,500 1,134,655 0.6904 0.700 0.700 0.710 0.680 0.720 1,643,500 0.6904 4.48%
2020-03-19 0 0.670 0.670 0.680 0.630 0.690 485,000 325,360 0.6708 0.670 0.670 0.680 0.630 0.690 485,000 0.6708 0.00%
2020-03-18 0 0.670 0.670 0.700 0.650 0.710 792,000 539,355 0.6810 0.670 0.670 0.700 0.650 0.710 792,000 0.6810 -4.29%
2020-03-17 0 0.700 0.690 0.700 0.680 0.700 206,500 140,765 0.6817 0.700 0.690 0.700 0.680 0.700 206,500 0.6817 0.00%
2020-03-16 0 0.700 0.690 0.700 0.690 0.730 1,191,500 847,970 0.7117 0.700 0.690 0.700 0.690 0.730 1,191,500 0.7117 -1.41%
2020-03-13 0 0.710 0.710 0.720 0.690 0.720 630,500 441,410 0.7001 0.710 0.710 0.720 0.690 0.720 630,500 0.7001 -5.33%
2020-03-12 0 0.750 0.740 0.750 0.700 0.760 665,500 492,350 0.7398 0.750 0.740 0.750 0.700 0.760 665,500 0.7398 1.35%
2020-03-11 0 0.740 0.730 0.740 0.710 0.750 343,500 253,585 0.7382 0.740 0.730 0.740 0.710 0.750 343,500 0.7382 4.23%
2020-03-10 0 0.710 0.700 0.710 0.690 0.720 306,500 217,015 0.7080 0.710 0.700 0.710 0.690 0.720 306,500 0.7080 1.43%
2020-03-09 0 0.700 0.700 0.710 0.680 0.760 2,026,500 1,426,910 0.7041 0.700 0.700 0.710 0.680 0.760 2,026,500 0.7041 -7.89%
2020-03-06 0 0.760 0.760 0.770 0.760 0.790 1,265,000 974,925 0.7707 0.760 0.760 0.770 0.760 0.790 1,265,000 0.7707 -2.56%
2020-03-05 0 0.780 0.780 0.800 0.780 0.820 5,037,000 3,941,305 0.7825 0.780 0.780 0.800 0.780 0.820 5,037,000 0.7825 -3.70%
2020-03-04 0 0.810 0.810 0.820 0.780 0.820 1,198,000 961,755 0.8028 0.810 0.810 0.820 0.780 0.820 1,198,000 0.8028 -1.22%
2020-03-03 0 0.820 0.810 0.820 0.800 0.940 7,898,752 6,579,644 0.8330 0.820 0.810 0.820 0.800 0.940 7,898,752 0.8330 -15.46%
2020-03-02 0 0.970 0.970 0.980 0.960 1.020 480,750 469,997 0.9776 0.970 0.970 0.980 0.960 1.020 480,750 0.9776 -4.90%
2020-02-28 0 1.020 0.990 1.030 0.960 1.060 903,000 905,785 1.0031 1.020 0.990 1.030 0.960 1.060 903,000 1.0031 0.00%
2020-02-27 0 1.020 1.020 1.050 1.010 1.070 632,500 649,510 1.0269 1.020 1.020 1.050 1.010 1.070 632,500 1.0269 -4.67%
2020-02-26 0 1.070 1.050 1.070 1.000 1.140 788,000 837,670 1.0630 1.070 1.050 1.070 1.000 1.140 788,000 1.0630 1.90%
2020-02-25 0 1.050 1.050 1.060 1.000 1.160 4,577,500 4,957,170 1.0829 1.050 1.050 1.060 1.000 1.160 4,577,500 1.0829 -7.89%
2020-02-24 0 1.140 1.130 1.140 0.840 1.500 25,302,000 30,753,720 1.2155 1.140 1.130 1.140 0.840 1.500 25,302,000 1.2155 34.12%
2020-02-21 0 0.850 0.850 0.860 0.830 0.850 855,000 721,710 0.8441 0.850 0.850 0.860 0.830 0.850 855,000 0.8441 1.19%
2020-02-20 0 0.840 0.830 0.840 0.820 0.860 290,500 242,795 0.8358 0.840 0.830 0.840 0.820 0.860 290,500 0.8358 -2.33%
2020-02-19 0 0.860 0.840 0.860 0.820 0.860 238,000 201,285 0.8457 0.860 0.840 0.860 0.820 0.860 238,000 0.8457 4.88%
2020-02-18 0 0.820 0.820 0.840 0.820 0.860 422,500 353,010 0.8355 0.820 0.820 0.840 0.820 0.860 422,500 0.8355 -2.38%
2020-02-17 0 0.840 0.840 0.850 0.830 0.880 553,500 471,280 0.8515 0.840 0.840 0.850 0.830 0.880 553,500 0.8515 -1.18%
2020-02-14 0 0.850 0.840 0.860 0.840 0.860 912,000 770,720 0.8451 0.850 0.840 0.860 0.840 0.860 912,000 0.8451 2.41%
2020-02-13 0 0.830 0.830 0.840 0.800 0.890 1,908,500 1,589,135 0.8327 0.830 0.830 0.840 0.800 0.890 1,908,500 0.8327 -3.49%
2020-02-12 0 0.860 0.860 0.880 0.860 0.960 2,679,000 2,389,335 0.8919 0.860 0.860 0.880 0.860 0.960 2,679,000 0.8919 -7.53%
2020-02-11 0 0.930 0.920 0.930 0.900 1.150 2,403,000 2,301,395 0.9577 0.930 0.920 0.930 0.900 1.150 2,403,000 0.9577 -14.68%
2020-02-10 0 1.090 1.080 1.090 0.860 1.200 1,181,000 1,285,335 1.0883 1.090 1.080 1.090 0.860 1.200 1,181,000 1.0883 19.78%
2020-02-07 0 0.910 0.900 0.920 0.900 0.910 60,000 54,300 0.9050 0.910 0.900 0.920 0.900 0.910 60,000 0.9050 1.11%
2020-02-06 0 0.900 0.890 0.910 0.900 0.910 113,000 101,770 0.9006 0.900 0.890 0.910 0.900 0.910 113,000 0.9006 2.27%
2020-02-05 0 0.880 0.880 0.900 0.880 0.900 10,000 8,810 0.8810 0.880 0.880 0.900 0.880 0.900 10,000 0.8810 -2.22%
2020-02-04 0 0.900 0.860 0.970 0.900 0.900 25,000 22,500 0.9000 0.900 0.860 0.970 0.900 0.900 25,000 0.9000 -4.26%
2020-02-03 0 0.940 0.840 0.940 0.810 0.950 117,500 110,580 0.9411 0.940 0.840 0.940 0.810 0.950 117,500 0.9411 6.82%
2020-01-31 0 0.880 0.860 0.880 0.820 0.980 268,000 240,530 0.8975 0.880 0.860 0.880 0.820 0.980 268,000 0.8975 7.32%
2020-01-30 0 0.820 0.820 0.840 0.800 0.900 534,000 440,125 0.8242 0.820 0.820 0.840 0.800 0.900 534,000 0.8242 -12.77%
2020-01-29 0 0.940 0.940 0.950 0.900 0.950 40,500 37,395 0.9233 0.940 0.940 0.950 0.900 0.950 40,500 0.9233 3.68%
2020-01-24 0 0.960 0.940 0.960 0.960 0.960 600 579 0.9650 0.907 0.888 0.907 0.907 0.907 635 0.9114 2.13%
2020-01-23 0 0.940 0.940 0.970 0.920 0.970 276,000 259,605 0.9406 0.888 0.888 0.916 0.869 0.916 292,235 0.8883 -5.05%
2020-01-22 0 0.990 0.950 0.990 0.950 0.990 49,000 46,840 0.9559 0.935 0.897 0.935 0.897 0.935 51,882 0.9028 3.13%
2020-01-21 0 0.960 0.960 0.980 0.950 0.990 116,500 111,685 0.9587 0.907 0.907 0.926 0.897 0.935 123,353 0.9054 -4.00%
2020-01-20 0 1.000 0.970 1.000 1.000 1.000 12,500 12,500 1.0000 0.944 0.916 0.944 0.944 0.944 13,235 0.9444 0.00%
2020-01-17 0 1.000 1.000 1.020 0.950 1.000 11,000 10,975 0.9977 0.944 0.944 0.963 0.897 0.944 11,647 0.9423 0.00%
2020-01-16 0 1.000 0.980 1.000 0.980 1.000 6,500 6,380 0.9815 0.944 0.926 0.944 0.926 0.944 6,882 0.9270 2.04%
2020-01-15 0 0.980 0.980 1.000 0.980 0.990 422,000 414,575 0.9824 0.926 0.926 0.944 0.926 0.935 446,824 0.9278 0.00%
2020-01-14 0 0.980 0.980 1.020 0.960 1.000 380,002 371,102 0.9766 0.926 0.926 0.963 0.907 0.944 402,355 0.9223 -2.00%
2020-01-13 0 1.000 1.000 1.040 1.000 1.040 164,000 164,460 1.0028 0.944 0.944 0.982 0.944 0.982 173,647 0.9471 0.00%
2020-01-10 0 1.000 1.000 1.110 0.990 1.010 55,500 55,500 1.0000 0.944 0.944 1.048 0.935 0.954 58,765 0.9444 -0.99%
2020-01-09 0 1.010 1.010 1.060 0.980 1.050 25,000 25,250 1.0100 0.954 0.954 1.001 0.926 0.992 26,471 0.9539 -4.72%
2020-01-08 0 1.060 1.020 1.080 1.000 1.060 30,000 30,435 1.0145 1.001 0.963 1.020 0.944 1.001 31,765 0.9581 -1.85%
2020-01-07 0 1.080 1.060 1.080 1.000 1.100 67,000 71,385 1.0654 1.020 1.001 1.020 0.944 1.039 70,941 1.0063 8.00%
2020-01-06 0 1.000 1.000 1.020 1.000 1.050 278,505 280,225 1.0062 0.944 0.944 0.963 0.944 0.992 294,888 0.9503 -8.26%
2020-01-03 0 1.090 1.080 1.100 1.010 1.100 639,020 668,676 1.0464 1.029 1.020 1.039 0.954 1.039 676,609 0.9883 -14.84%
2020-01-02 1 - - - - - 0 0 - 1.209 - - - - 0 - 0.00%
2019-12-31 0 1.280 1.220 1.280 1.200 1.300 49,500 61,485 1.2421 1.209 1.152 1.209 1.133 1.228 52,412 1.1731 -1.54%
2019-12-30 0 1.300 1.200 1.290 1.200 1.310 43,500 55,530 1.2766 1.228 1.133 1.218 1.133 1.237 46,059 1.2056 0.00%
2019-12-27 0 1.300 1.200 1.300 1.300 1.300 3,000 3,900 1.3000 1.228 1.133 1.228 1.228 1.228 3,176 1.2278 1.56%
2019-12-24 0 1.280 1.190 1.350 - - 0 0 - 1.209 1.124 1.275 - - 0 - 0.00%
2019-12-23 0 1.280 1.200 1.330 - - 0 0 - 1.209 1.133 1.256 - - 0 - 0.00%
2019-12-20 0 1.280 1.250 1.300 1.250 1.280 17,000 21,310 1.2535 1.209 1.181 1.228 1.181 1.209 18,000 1.1839 0.00%
2019-12-19 0 1.280 1.230 1.280 1.280 1.280 11,000 14,080 1.2800 1.209 1.162 1.209 1.209 1.209 11,647 1.2089 5.79%
2019-12-18 0 1.210 1.210 1.280 1.200 1.200 3,500 4,200 1.2000 1.143 1.143 1.209 1.133 1.133 3,706 1.1333 -0.82%
2019-12-17 0 1.220 1.220 1.260 1.220 1.260 27,500 33,855 1.2311 1.152 1.152 1.190 1.152 1.190 29,118 1.1627 -2.40%
2019-12-16 0 1.250 1.210 1.250 - - 0 0 - 1.181 1.143 1.181 - - 0 - -2.34%
2019-12-13 0 1.280 1.230 1.280 1.210 1.280 51,500 63,975 1.2422 1.209 1.162 1.209 1.143 1.209 54,529 1.1732 4.07%
2019-12-12 0 1.230 1.230 1.280 1.230 1.270 101,500 125,620 1.2376 1.162 1.162 1.209 1.162 1.199 107,471 1.1689 -11.51%
2019-12-11 0 1.390 1.250 1.390 - - 0 0 - 1.313 1.181 1.313 - - 0 - 0.00%
2019-12-10 0 1.390 1.270 1.420 1.300 1.390 4,500 6,070 1.3489 1.313 1.199 1.341 1.228 1.313 4,765 1.2740 8.59%
2019-12-09 0 1.280 1.250 1.320 1.210 1.280 100,500 122,435 1.2183 1.209 1.181 1.247 1.143 1.209 106,412 1.1506 -3.03%
2019-12-06 0 1.320 1.320 1.440 1.320 1.440 3,000 4,200 1.4000 1.247 1.247 1.360 1.247 1.360 3,176 1.3222 -8.33%
2019-12-05 0 1.440 1.320 1.490 1.440 1.550 21,500 31,775 1.4779 1.360 1.247 1.407 1.360 1.464 22,765 1.3958 8.27%
2019-12-04 0 1.330 1.210 1.400 - - 0 0 - 1.256 1.143 1.322 - - 0 - 0.00%
2019-12-03 0 1.330 1.280 1.420 1.230 1.330 11,000 14,530 1.3209 1.256 1.209 1.341 1.162 1.256 11,647 1.2475 8.13%
2019-12-02 0 1.230 1.230 1.510 - - 0 0 - 1.162 1.162 1.426 - - 0 - 0.00%
2019-11-29 0 1.230 1.230 1.530 1.230 1.230 1,000 1,230 1.2300 1.162 1.162 1.445 1.162 1.162 1,059 1.1617 -3.15%
2019-11-28 0 1.270 1.270 1.320 1.270 1.270 5,000 6,350 1.2700 1.199 1.199 1.247 1.199 1.199 5,294 1.1994 3.25%
2019-11-27 0 1.230 1.230 1.380 1.230 1.230 1,000 1,230 1.2300 1.162 1.162 1.303 1.162 1.162 1,059 1.1617 0.00%
2019-11-26 0 1.230 1.230 1.550 1.210 1.240 4,000 4,870 1.2175 1.162 1.162 1.464 1.143 1.171 4,235 1.1499 -5.38%
2019-11-25 0 1.300 1.210 1.540 - - 0 0 - 1.228 1.143 1.454 - - 0 - 0.00%
2019-11-22 0 1.300 1.230 1.500 - - 0 0 - 1.228 1.162 1.417 - - 0 - 0.00%
2019-11-21 0 1.300 1.300 1.420 1.300 1.300 17,000 22,100 1.3000 1.228 1.228 1.341 1.228 1.228 18,000 1.2278 5.69%
2019-11-20 0 1.230 1.230 1.320 1.200 1.230 11,000 13,380 1.2164 1.162 1.162 1.247 1.133 1.162 11,647 1.1488 -6.82%
2019-11-19 0 1.320 1.320 1.500 - - 0 0 - 1.247 1.247 1.417 - - 0 - 0.00%
2019-11-18 0 1.320 1.320 1.500 - - 0 0 - 1.247 1.247 1.417 - - 0 - 0.00%
2019-11-15 0 1.320 1.320 1.470 1.320 1.320 30,500 40,260 1.3200 1.247 1.247 1.388 1.247 1.247 32,294 1.2467 -0.75%
2019-11-14 0 1.330 1.320 1.330 - - 0 0 - 1.256 1.247 1.256 - - 0 - -0.75%
2019-11-13 0 1.340 1.320 1.470 - - 0 0 - 1.266 1.247 1.388 - - 0 - 0.00%
2019-11-12 0 1.340 1.310 1.440 1.300 1.500 23,500 31,540 1.3421 1.266 1.237 1.360 1.228 1.417 24,882 1.2676 -4.29%
2019-11-11 0 1.400 1.310 1.400 1.300 1.580 22,000 31,090 1.4132 1.322 1.237 1.322 1.228 1.492 23,294 1.3347 11.11%
2019-11-08 0 1.260 1.260 1.600 1.250 1.260 18,500 23,195 1.2538 1.190 1.190 1.511 1.181 1.190 19,588 1.1841 -3.08%
2019-11-07 0 1.300 1.300 1.600 - - 0 0 - 1.228 1.228 1.511 - - 0 - 0.00%
2019-11-06 0 1.300 1.260 1.310 1.300 1.310 20,500 26,720 1.3034 1.228 1.190 1.237 1.228 1.237 21,706 1.2310 -2.26%
2019-11-05 0 1.330 1.330 1.340 1.320 1.330 36,000 47,740 1.3261 1.256 1.256 1.266 1.247 1.256 38,118 1.2524 -5.00%
2019-11-04 0 1.400 1.350 1.400 1.400 1.450 8,000 11,250 1.4063 1.322 1.275 1.322 1.322 1.369 8,471 1.3281 -3.45%
2019-11-01 0 1.450 1.450 1.530 1.350 1.450 3,500 5,025 1.4357 1.369 1.369 1.445 1.275 1.369 3,706 1.3560 10.69%
2019-10-31 0 1.310 1.280 1.360 1.310 1.310 500 655 1.3100 1.237 1.209 1.284 1.237 1.237 529 1.2372 0.00%
2019-10-30 0 1.310 1.280 1.350 1.290 1.310 2,500 3,235 1.2940 1.237 1.209 1.275 1.218 1.237 2,647 1.2221 3.15%
2019-10-29 0 1.270 1.270 1.370 1.270 1.270 1,000 1,270 1.2700 1.199 1.199 1.294 1.199 1.199 1,059 1.1994 -4.51%
2019-10-28 0 1.330 1.300 1.350 1.260 1.330 79,500 105,110 1.3221 1.256 1.228 1.275 1.190 1.256 84,176 1.2487 6.40%
2019-10-25 0 1.250 1.250 1.340 1.250 1.350 22,000 28,600 1.3000 1.181 1.181 1.266 1.181 1.275 23,294 1.2278 -3.85%
2019-10-24 0 1.300 1.300 1.320 1.250 1.300 17,000 21,395 1.2585 1.228 1.228 1.247 1.181 1.228 18,000 1.1886 -2.26%
2019-10-23 0 1.330 1.260 1.380 1.260 1.390 12,000 16,585 1.3821 1.256 1.190 1.303 1.190 1.313 12,706 1.3053 0.00%
2019-10-22 0 1.330 1.270 1.330 1.260 1.330 35,500 45,460 1.2806 1.256 1.199 1.256 1.190 1.256 37,588 1.2094 0.00%
2019-10-21 0 1.330 1.270 1.330 - - 0 0 - 1.256 1.199 1.256 - - 0 - 0.00%
2019-10-18 0 1.330 1.300 1.330 - - 0 0 - 1.256 1.228 1.256 - - 0 - 0.00%
2019-10-17 0 1.330 1.300 1.330 - - 0 0 - 1.256 1.228 1.256 - - 0 - 0.00%
2019-10-16 0 1.330 1.300 1.330 - - 0 0 - 1.256 1.228 1.256 - - 0 - 0.00%
2019-10-15 0 1.330 1.330 1.400 1.310 1.330 22,500 29,915 1.3296 1.256 1.256 1.322 1.237 1.256 23,824 1.2557 0.00%
2019-10-14 0 1.330 1.330 1.350 - - 0 0 - 1.256 1.256 1.275 - - 0 - 0.76%
2019-10-11 0 1.320 1.320 1.350 1.300 1.370 42,500 56,840 1.3374 1.247 1.247 1.275 1.228 1.294 45,000 1.2631 -2.94%
2019-10-10 0 1.360 1.330 1.360 - - 0 0 - 1.284 1.256 1.284 - - 0 - -0.73%
2019-10-09 0 1.370 1.330 1.370 1.360 1.370 72,000 98,620 1.3697 1.294 1.256 1.294 1.284 1.294 76,235 1.2936 2.24%
2019-10-08 0 1.340 1.340 1.350 1.310 1.320 23,000 30,150 1.3109 1.266 1.266 1.275 1.237 1.247 24,353 1.2380 -4.29%
2019-10-04 0 1.400 1.400 1.490 1.300 1.400 41,500 56,965 1.3727 1.322 1.322 1.407 1.228 1.322 43,941 1.2964 0.00%
2019-10-03 0 1.400 1.330 1.500 - - 0 0 - 1.322 1.256 1.417 - - 0 - 0.00%
2019-10-02 0 1.400 1.400 1.470 1.350 1.350 1,000 1,350 1.3500 1.322 1.322 1.388 1.275 1.275 1,059 1.2750 -2.10%
2019-09-30 0 1.430 1.350 1.430 - - 0 0 - 1.351 1.275 1.351 - - 0 - -0.69%
2019-09-27 0 1.440 1.350 1.440 1.440 1.440 6,000 8,640 1.4400 1.360 1.275 1.360 1.360 1.360 6,353 1.3600 -0.69%
2019-09-26 0 1.450 1.360 1.450 - - 0 0 - 1.369 1.284 1.369 - - 0 - 0.00%
2019-09-25 0 1.450 1.380 1.590 - - 0 0 - 1.369 1.303 1.502 - - 0 - 0.00%
2019-09-24 0 1.450 1.420 1.470 1.450 1.460 9,000 13,070 1.4522 1.369 1.341 1.388 1.369 1.379 9,529 1.3715 -2.03%
2019-09-23 0 1.480 1.420 1.480 1.480 1.480 4,500 6,660 1.4800 1.398 1.341 1.398 1.398 1.398 4,765 1.3978 0.00%
2019-09-20 0 1.480 1.460 1.600 - - 0 0 - 1.398 1.379 1.511 - - 0 - 0.00%
2019-09-19 0 1.480 1.430 1.580 1.480 1.480 500 740 1.4800 1.398 1.351 1.492 1.398 1.398 529 1.3978 0.00%
2019-09-18 0 1.480 1.480 1.500 1.450 1.500 14,000 20,865 1.4904 1.398 1.398 1.417 1.369 1.417 14,824 1.4076 -1.33%
2019-09-17 0 1.500 1.450 1.500 1.500 1.500 500 750 1.5000 1.417 1.369 1.417 1.417 1.417 529 1.4167 0.00%
2019-09-16 0 1.500 1.420 1.540 1.500 1.500 2,000 3,000 1.5000 1.417 1.341 1.454 1.417 1.417 2,118 1.4167 0.00%
2019-09-13 0 1.500 1.500 1.570 1.500 1.500 17,000 25,500 1.5000 1.417 1.417 1.483 1.417 1.417 18,000 1.4167 0.00%
2019-09-12 0 1.500 1.450 1.500 1.500 1.500 5,000 7,500 1.5000 1.417 1.369 1.417 1.417 1.417 5,294 1.4167 0.00%
2019-09-11 0 1.500 1.450 1.500 - - 0 0 - 1.417 1.369 1.417 - - 0 - 0.00%
2019-09-10 0 1.500 1.450 1.500 1.500 1.510 43,000 64,550 1.5012 1.417 1.369 1.417 1.417 1.426 45,529 1.4178 -1.96%
2019-09-09 0 1.530 1.420 1.530 - - 0 0 - 1.445 1.341 1.445 - - 0 - -0.65%
2019-09-06 0 1.540 1.440 1.540 1.450 1.560 73,000 109,690 1.5026 1.454 1.360 1.454 1.369 1.473 77,294 1.4191 6.21%
2019-09-05 0 1.450 1.420 1.450 1.450 1.510 41,000 60,900 1.4854 1.369 1.341 1.369 1.369 1.426 43,412 1.4028 -1.36%
2019-09-04 0 1.470 1.400 1.520 1.470 1.500 1,500 2,220 1.4800 1.388 1.322 1.436 1.388 1.417 1,588 1.3978 0.68%
2019-09-03 0 1.460 1.420 1.480 1.420 1.480 52,500 77,110 1.4688 1.379 1.341 1.398 1.341 1.398 55,588 1.3872 -1.35%
2019-09-02 0 1.480 1.410 1.480 - - 0 0 - 1.398 1.332 1.398 - - 0 - 0.00%
2019-08-30 0 1.480 1.430 1.480 1.430 1.500 57,500 83,290 1.4485 1.398 1.351 1.398 1.351 1.417 60,882 1.3680 3.50%
2019-08-29 0 1.430 1.430 1.450 1.410 1.480 35,500 50,645 1.4266 1.351 1.351 1.369 1.332 1.398 37,588 1.3474 -4.67%
2019-08-28 0 1.500 1.470 1.500 1.480 1.680 547,000 823,235 1.5050 1.417 1.388 1.417 1.398 1.587 579,176 1.4214 -13.79%
2019-08-27 0 1.740 1.660 1.800 1.610 1.740 31,000 53,710 1.7326 1.643 1.568 1.700 1.521 1.643 32,824 1.6363 0.00%
2019-08-26 0 1.740 1.620 1.850 - - 0 0 - 1.643 1.530 1.747 - - 0 - 0.00%
2019-08-23 0 1.740 1.700 1.740 - - 0 0 - 1.643 1.606 1.643 - - 0 - 0.00%
2019-08-22 0 1.740 1.740 1.920 1.650 1.660 35,500 58,635 1.6517 1.643 1.643 1.813 1.558 1.568 37,588 1.5599 0.00%
2019-08-21 0 1.740 1.730 1.920 - - 0 0 - 1.643 1.634 1.813 - - 0 - 0.00%
2019-08-20 0 1.740 1.730 1.940 1.740 1.740 4,500 7,830 1.7400 1.643 1.634 1.832 1.643 1.643 4,765 1.6433 -2.25%
2019-08-19 0 1.780 1.700 1.850 1.780 1.780 500 890 1.7800 1.681 1.606 1.747 1.681 1.681 529 1.6811 4.71%
2019-08-16 0 1.700 1.700 1.760 1.700 1.780 21,500 36,790 1.7112 1.606 1.606 1.662 1.606 1.681 22,765 1.6161 -5.03%
2019-08-15 0 1.790 1.610 1.790 - - 0 0 - 1.691 1.521 1.691 - - 0 - -0.56%
2019-08-14 0 1.800 1.660 1.800 1.640 1.800 22,000 36,635 1.6652 1.700 1.568 1.700 1.549 1.700 23,294 1.5727 1.12%
2019-08-13 0 1.780 1.670 1.820 1.650 1.810 38,500 66,770 1.7343 1.681 1.577 1.719 1.558 1.709 40,765 1.6379 -0.56%
2019-08-12 0 1.790 1.760 1.790 - - 0 0 - 1.691 1.662 1.691 - - 0 - -1.65%
2019-08-09 0 1.820 1.820 1.900 1.760 1.820 18,500 32,820 1.7741 1.719 1.719 1.794 1.662 1.719 19,588 1.6755 1.11%
2019-08-08 0 1.800 1.800 1.890 1.800 1.900 80,500 145,030 1.8016 1.700 1.700 1.785 1.700 1.794 85,235 1.7015 0.00%
2019-08-07 0 1.800 1.620 1.800 1.800 1.800 11,000 19,800 1.8000 1.700 1.530 1.700 1.700 1.700 11,647 1.7000 -5.26%
2019-08-06 0 1.900 1.870 1.900 1.900 1.900 5,000 9,500 1.9000 1.794 1.766 1.794 1.794 1.794 5,294 1.7944 -4.04%
2019-08-05 0 1.980 1.700 1.980 - - 0 0 - 1.870 1.606 1.870 - - 0 - -2.94%
2019-08-02 0 2.040 1.880 2.090 - - 0 0 - 1.927 1.776 1.974 - - 0 - 0.00%
2019-08-01 0 2.040 1.980 2.040 - - 0 0 - 1.927 1.870 1.927 - - 0 - 0.00%
2019-07-31 0 2.040 2.000 2.090 - - 0 0 - 1.927 1.889 1.974 - - 0 - 0.00%
2019-07-30 0 2.040 2.000 2.090 2.000 2.040 5,500 11,060 2.0109 1.927 1.889 1.974 1.889 1.927 5,824 1.8992 0.00%
2019-07-29 0 2.040 1.990 2.050 1.930 2.040 6,000 11,975 1.9958 1.927 1.879 1.936 1.823 1.927 6,353 1.8850 0.00%
2019-07-26 0 2.040 1.960 2.040 2.000 2.070 6,000 12,055 2.0092 1.927 1.851 1.927 1.889 1.955 6,353 1.8975 0.99%
2019-07-25 0 2.020 2.000 2.070 - - 0 0 - 1.908 1.889 1.955 - - 0 - 0.00%
2019-07-24 0 2.020 2.020 2.080 2.020 2.020 47,000 94,940 2.0200 1.908 1.908 1.964 1.908 1.908 49,765 1.9078 -1.46%
2019-07-23 0 2.050 2.050 2.070 2.020 2.100 407,500 849,890 2.0856 1.936 1.936 1.955 1.908 1.983 431,471 1.9698 3.54%
2019-07-22 0 1.980 1.980 2.020 1.920 2.010 250,500 495,340 1.9774 1.870 1.870 1.908 1.813 1.898 265,235 1.8675 -4.35%
2019-07-19 0 2.070 2.020 2.100 - - 0 0 - 1.955 1.908 1.983 - - 0 - 0.00%
2019-07-18 0 2.070 2.070 2.100 2.070 2.110 111,500 233,390 2.0932 1.955 1.955 1.983 1.955 1.993 118,059 1.9769 -1.43%
2019-07-17 0 2.100 2.040 2.100 2.020 2.110 76,500 160,120 2.0931 1.983 1.927 1.983 1.908 1.993 81,000 1.9768 0.00%
2019-07-16 0 2.100 2.020 2.100 2.020 2.100 2,000 4,120 2.0600 1.983 1.908 1.983 1.908 1.983 2,118 1.9456 0.00%
2019-07-15 0 2.100 2.020 2.100 2.010 2.100 66,000 137,285 2.0801 1.983 1.908 1.983 1.898 1.983 69,882 1.9645 2.44%
2019-07-12 0 2.050 2.050 2.100 2.050 2.050 25,500 52,575 2.0618 1.936 1.936 1.983 1.936 1.936 27,000 1.9472 -2.38%
2019-07-11 0 2.100 2.000 2.100 - - 0 0 - 1.983 1.889 1.983 - - 0 - 0.00%
2019-07-10 0 2.100 2.000 2.100 2.000 2.110 173,500 362,320 2.0883 1.983 1.889 1.983 1.889 1.993 183,706 1.9723 5.00%
2019-07-09 0 2.000 1.960 2.090 2.000 2.000 10,000 20,000 2.0000 1.889 1.851 1.974 1.889 1.889 10,588 1.8889 0.00%
2019-07-08 0 2.000 2.000 2.090 2.000 2.100 336,500 705,540 2.0967 1.889 1.889 1.974 1.889 1.983 356,294 1.9802 -4.76%
2019-07-05 0 2.100 2.050 2.100 1.990 2.100 114,000 235,695 2.0675 1.983 1.936 1.983 1.879 1.983 120,706 1.9526 0.48%
2019-07-04 0 2.090 1.970 2.090 1.960 2.090 1,000 2,025 2.0250 1.974 1.861 1.974 1.851 1.974 1,059 1.9125 0.00%
2019-07-03 0 2.090 1.950 2.090 2.100 2.150 62,500 133,155 2.1305 1.974 1.842 1.974 1.983 2.031 66,176 2.0121 0.48%
2019-07-02 0 2.080 2.080 2.100 1.950 2.140 174,500 366,490 2.1002 1.964 1.964 1.983 1.842 2.021 184,765 1.9835 0.48%
2019-06-28 0 2.070 2.000 2.070 2.080 2.100 30,000 62,800 2.0933 1.955 1.889 1.955 1.964 1.983 31,765 1.9770 1.97%
2019-06-27 0 2.030 1.950 2.060 2.000 2.150 122,500 253,850 2.0722 1.917 1.842 1.946 1.889 2.031 129,706 1.9571 -3.33%
2019-06-26 0 2.100 2.000 2.100 1.830 2.100 114,000 226,390 1.9859 1.983 1.889 1.983 1.728 1.983 120,706 1.8756 14.75%
2019-06-25 0 1.830 1.830 1.930 1.820 1.820 2,000 3,640 1.8200 1.728 1.728 1.823 1.719 1.719 2,118 1.7189 -3.68%
2019-06-24 0 1.900 1.900 1.960 1.900 1.900 33,000 62,700 1.9000 1.794 1.794 1.851 1.794 1.794 34,941 1.7944 2.15%
2019-06-21 0 1.860 1.840 1.860 1.840 1.860 14,000 25,815 1.8439 1.757 1.738 1.757 1.738 1.757 14,824 1.7415 -0.53%
2019-06-20 0 1.870 1.840 1.870 - - 0 0 - 1.766 1.738 1.766 - - 0 - 0.00%
2019-06-19 0 1.870 1.830 1.890 1.810 1.900 24,000 45,055 1.8773 1.766 1.728 1.785 1.709 1.794 25,412 1.7730 3.31%
2019-06-18 0 1.810 1.810 1.820 1.810 1.830 74,500 135,525 1.8191 1.709 1.709 1.719 1.709 1.728 78,882 1.7181 -1.09%
2019-06-17 0 1.830 1.820 1.840 1.800 1.830 28,000 51,090 1.8246 1.728 1.719 1.738 1.700 1.728 29,647 1.7233 -0.54%
2019-06-14 0 1.840 1.840 1.880 1.840 1.840 24,000 44,160 1.8400 1.738 1.738 1.776 1.738 1.738 25,412 1.7378 -3.16%
2019-06-13 0 1.900 1.820 1.900 - - 0 0 - 1.794 1.719 1.794 - - 0 - -1.55%
2019-06-12 0 1.930 1.820 1.930 - - 0 0 - 1.823 1.719 1.823 - - 0 - 0.00%
2019-06-11 0 1.930 1.850 1.930 1.840 1.940 20,500 39,155 1.9100 1.823 1.747 1.823 1.738 1.832 21,706 1.8039 4.89%
2019-06-10 0 1.840 1.800 1.840 1.840 1.840 19,500 35,880 1.8400 1.738 1.700 1.738 1.738 1.738 20,647 1.7378 0.55%
2019-06-06 0 1.830 1.830 1.890 1.810 1.810 500 905 1.8100 1.728 1.728 1.785 1.709 1.709 529 1.7094 -1.61%
2019-06-05 0 1.860 1.860 1.910 1.850 1.850 3,000 5,550 1.8500 1.757 1.757 1.804 1.747 1.747 3,176 1.7472 0.00%
2019-06-04 0 1.860 1.810 1.890 1.800 1.860 35,500 64,250 1.8099 1.757 1.709 1.785 1.700 1.757 37,588 1.7093 0.54%
2019-06-03 0 1.850 1.850 1.870 1.820 1.870 28,000 51,865 1.8523 1.747 1.747 1.766 1.719 1.766 29,647 1.7494 -3.65%
2019-05-31 0 1.920 1.870 1.920 - - 0 0 - 1.813 1.766 1.813 - - 0 - 0.00%
2019-05-30 0 1.920 1.920 1.940 1.920 1.920 3,000 5,760 1.9200 1.813 1.813 1.832 1.813 1.813 3,176 1.8133 1.05%
2019-05-29 0 1.900 1.890 1.970 1.900 1.950 11,000 21,425 1.9477 1.794 1.785 1.861 1.794 1.842 11,647 1.8395 -2.56%
2019-05-28 0 1.950 1.900 1.950 1.860 1.950 17,000 32,560 1.9153 1.842 1.794 1.842 1.757 1.842 18,000 1.8089 1.04%
2019-05-27 0 1.930 1.930 1.980 1.930 1.980 30,500 59,705 1.9575 1.823 1.823 1.870 1.823 1.870 32,294 1.8488 -2.03%
2019-05-24 0 1.970 1.970 1.980 1.920 1.980 59,500 116,190 1.9528 1.861 1.861 1.870 1.813 1.870 63,000 1.8443 0.51%
2019-05-23 0 1.960 1.940 1.970 1.890 1.960 4,500 8,715 1.9367 1.851 1.832 1.861 1.785 1.851 4,765 1.8291 2.08%
2019-05-22 0 1.920 1.920 1.950 1.860 1.960 38,000 71,725 1.8875 1.813 1.813 1.842 1.757 1.851 40,235 1.7826 -1.03%
2019-05-21 0 1.940 1.940 1.970 1.920 1.960 51,000 98,855 1.9383 1.832 1.832 1.861 1.813 1.851 54,000 1.8306 -1.02%
2019-05-20 0 1.960 1.960 2.000 1.940 1.990 112,500 220,450 1.9596 1.851 1.851 1.889 1.832 1.879 119,118 1.8507 -2.49%
2019-05-17 0 2.010 2.010 2.090 1.990 2.060 72,000 144,755 2.0105 1.898 1.898 1.974 1.879 1.946 76,235 1.8988 -0.50%
2019-05-16 0 2.020 2.020 2.060 2.000 2.100 269,500 549,935 2.0406 1.908 1.908 1.946 1.889 1.983 285,353 1.9272 -3.35%
2019-05-15 0 2.090 2.080 2.100 2.090 2.170 450,500 949,635 2.1080 1.974 1.964 1.983 1.974 2.049 477,000 1.9908 -5.00%
2019-05-14 0 2.200 2.200 2.230 2.180 2.320 360,500 803,220 2.2281 2.078 2.078 2.106 2.059 2.191 381,706 2.1043 -6.38%
2019-05-10 0 2.350 2.320 2.350 2.270 2.600 583,000 1,390,085 2.3844 2.219 2.191 2.219 2.144 2.456 617,294 2.2519 -2.08%
2019-05-09 0 2.400 2.350 2.400 2.250 2.740 1,539,000 3,833,425 2.4909 2.267 2.219 2.267 2.125 2.588 1,629,529 2.3525 -6.25%
2019-05-08 0 2.560 2.560 2.570 2.200 2.620 3,010,000 7,374,250 2.4499 2.418 2.418 2.427 2.078 2.474 3,187,059 2.3138 15.32%
2019-05-07 0 2.220 2.210 2.220 2.050 2.230 917,000 1,994,385 2.1749 2.097 2.087 2.097 1.936 2.106 970,941 2.0541 14.43%
2019-05-06 0 1.940 1.940 2.010 1.930 2.050 99,500 200,385 2.0139 1.832 1.832 1.898 1.823 1.936 105,353 1.9020 -4.90%
2019-05-03 0 2.040 2.040 2.050 1.960 2.040 84,000 169,070 2.0127 1.927 1.927 1.936 1.851 1.927 88,941 1.9009 3.03%
2019-05-02 0 1.980 1.920 2.040 1.890 2.050 107,000 209,595 1.9588 1.870 1.813 1.927 1.785 1.936 113,294 1.8500 -2.94%
2019-04-30 0 2.040 2.040 2.050 2.000 2.050 56,500 113,045 2.0008 1.927 1.927 1.936 1.889 1.936 59,824 1.8896 2.00%
2019-04-29 0 2.000 1.920 2.000 2.000 2.000 1,000 1,990 1.9900 1.889 1.813 1.889 1.889 1.889 1,059 1.8794 1.01%
2019-04-26 0 1.980 1.980 2.010 1.920 2.020 236,500 466,980 1.9745 1.870 1.870 1.898 1.813 1.908 250,412 1.8648 0.00%
2019-04-25 0 1.980 1.940 1.980 1.920 2.000 127,500 252,755 1.9824 1.870 1.832 1.870 1.813 1.889 135,000 1.8723 5.32%
2019-04-24 0 1.880 1.880 1.930 1.880 2.000 172,500 332,120 1.9253 1.776 1.776 1.823 1.776 1.889 182,647 1.8184 -5.05%
2019-04-23 0 1.980 1.960 1.980 1.980 2.060 114,000 228,500 2.0044 1.870 1.851 1.870 1.870 1.946 120,706 1.8930 -1.00%
2019-04-18 0 2.000 1.950 2.000 1.880 2.000 480,000 923,705 1.9244 1.889 1.842 1.889 1.776 1.889 508,235 1.8175 2.04%
2019-04-17 0 1.960 1.950 1.990 1.900 2.030 165,000 326,905 1.9812 1.851 1.842 1.879 1.794 1.917 174,706 1.8712 -2.00%
2019-04-16 0 2.000 1.980 2.020 2.000 2.030 67,500 136,110 2.0164 1.889 1.870 1.908 1.889 1.917 71,471 1.9044 -0.99%
2019-04-15 0 2.020 2.020 2.050 1.890 2.050 430,000 847,545 1.9710 1.908 1.908 1.936 1.785 1.936 455,294 1.8615 7.45%
2019-04-12 0 1.880 1.880 1.960 1.880 1.980 190,000 369,205 1.9432 1.776 1.776 1.851 1.776 1.870 201,176 1.8352 -4.08%
2019-04-11 0 1.960 1.950 1.960 1.930 1.970 134,500 263,270 1.9574 1.851 1.842 1.851 1.823 1.861 142,412 1.8487 1.55%
2019-04-10 0 1.930 1.880 1.930 1.860 1.930 10,500 19,910 1.8962 1.823 1.776 1.823 1.757 1.823 11,118 1.7908 3.76%
2019-04-09 0 1.860 1.860 1.920 1.860 1.920 17,000 32,260 1.8976 1.757 1.757 1.813 1.757 1.813 18,000 1.7922 0.00%
2019-04-08 0 1.860 1.860 1.920 1.860 1.870 8,054 15,015 1.8643 1.757 1.757 1.813 1.757 1.766 8,528 1.7607 0.54%
2019-04-04 0 1.850 1.850 1.880 1.820 1.880 32,000 58,765 1.8364 1.747 1.747 1.776 1.719 1.776 33,882 1.7344 -2.12%
2019-04-03 0 1.890 1.880 1.890 1.900 1.900 1,500 2,850 1.9000 1.785 1.776 1.785 1.794 1.794 1,588 1.7944 -0.53%
2019-04-02 0 1.900 1.880 1.900 1.900 1.900 2,500 4,750 1.9000 1.794 1.776 1.794 1.794 1.794 2,647 1.7944 0.00%
2019-04-01 0 1.900 1.900 1.960 - - 0 0 - 1.794 1.794 1.851 - - 0 - 0.00%
2019-03-29 0 1.900 1.900 1.950 1.810 1.960 7,500 14,390 1.9187 1.794 1.794 1.842 1.709 1.851 7,941 1.8121 -2.06%
2019-03-28 0 1.940 1.870 1.940 1.940 1.940 5,500 10,670 1.9400 1.832 1.766 1.832 1.832 1.832 5,824 1.8322 4.30%
2019-03-27 0 1.860 1.850 1.860 1.850 1.960 43,000 79,925 1.8587 1.757 1.747 1.757 1.747 1.851 45,529 1.7555 -4.12%
2019-03-26 0 1.940 1.940 1.980 - - 0 0 - 1.832 1.832 1.870 - - 0 - 0.00%
2019-03-25 0 1.940 1.840 1.940 1.840 1.940 3,500 6,590 1.8829 1.832 1.738 1.832 1.738 1.832 3,706 1.7783 2.11%
2019-03-22 0 1.900 1.890 1.900 1.900 1.940 20,500 39,100 1.9073 1.794 1.785 1.794 1.794 1.832 21,706 1.8014 -2.56%
2019-03-21 0 1.950 1.900 1.950 1.790 1.960 210,000 408,220 1.9439 1.842 1.794 1.842 1.691 1.851 222,353 1.8359 9.55%
2019-03-20 0 1.780 1.780 1.940 1.780 1.880 81,500 149,260 1.8314 1.681 1.681 1.832 1.681 1.776 86,294 1.7297 -1.66%
2019-03-19 0 1.810 1.810 1.850 1.800 1.850 142,000 259,735 1.8291 1.709 1.709 1.747 1.700 1.747 150,353 1.7275 -2.16%
2019-03-18 0 1.850 1.810 1.890 1.810 1.860 160,500 292,310 1.8212 1.747 1.709 1.785 1.709 1.757 169,941 1.7201 -2.12%
2019-03-15 0 1.890 1.810 1.890 - - 0 0 - 1.785 1.709 1.785 - - 0 - 0.00%
2019-03-14 0 1.890 1.850 1.930 1.850 1.940 13,000 24,295 1.8688 1.785 1.747 1.823 1.747 1.832 13,765 1.7650 -3.57%
2019-03-13 0 1.960 1.920 1.960 1.920 1.960 1,500 2,900 1.9333 1.851 1.813 1.851 1.813 1.851 1,588 1.8259 2.08%
2019-03-12 0 1.920 1.920 1.960 1.810 1.920 57,500 109,605 1.9062 1.813 1.813 1.851 1.709 1.813 60,882 1.8003 1.05%
2019-03-11 0 1.900 1.810 1.900 - - 0 0 - 1.794 1.709 1.794 - - 0 - 0.00%
2019-03-08 0 1.900 1.880 1.900 1.860 1.960 164,000 316,835 1.9319 1.794 1.776 1.794 1.757 1.851 173,647 1.8246 2.15%
2019-03-07 0 1.860 1.830 1.950 1.820 1.970 58,000 109,015 1.8796 1.757 1.728 1.842 1.719 1.861 61,412 1.7751 -5.10%
2019-03-06 0 1.960 1.960 1.970 1.890 1.980 29,500 57,165 1.9378 1.851 1.851 1.861 1.785 1.870 31,235 1.8301 3.70%
2019-03-05 0 1.890 1.890 1.940 1.890 1.950 80,000 151,705 1.8963 1.785 1.785 1.832 1.785 1.842 84,706 1.7910 0.00%
2019-03-04 0 1.890 1.790 1.890 1.850 1.890 21,500 39,835 1.8528 1.785 1.691 1.785 1.747 1.785 22,765 1.7499 0.53%
2019-03-01 0 1.880 1.850 1.880 1.850 1.890 7,500 13,995 1.8660 1.776 1.747 1.776 1.747 1.785 7,941 1.7623 -0.53%
2019-02-28 0 1.890 1.790 1.890 - - 0 0 - 1.785 1.691 1.785 - - 0 - 0.00%
2019-02-27 0 1.890 1.790 1.900 1.870 1.890 2,500 4,705 1.8820 1.785 1.691 1.794 1.766 1.785 2,647 1.7774 1.07%
2019-02-26 0 1.870 1.800 1.880 1.790 1.890 42,500 75,915 1.7862 1.766 1.700 1.776 1.691 1.785 45,000 1.6870 0.54%
2019-02-25 0 1.860 1.830 1.890 1.830 1.890 4,000 7,365 1.8413 1.757 1.728 1.785 1.728 1.785 4,235 1.7390 1.64%
2019-02-22 0 1.830 1.820 1.830 1.820 1.900 51,500 94,230 1.8297 1.728 1.719 1.728 1.719 1.794 54,529 1.7281 -1.08%
2019-02-21 0 1.850 1.850 1.900 1.850 1.850 9,000 16,650 1.8500 1.747 1.747 1.794 1.747 1.747 9,529 1.7472 -2.12%
2019-02-20 0 1.890 1.830 1.890 1.890 1.940 62,000 117,540 1.8958 1.785 1.728 1.785 1.785 1.832 65,647 1.7905 -0.53%
2019-02-19 0 1.900 1.790 1.900 1.840 1.900 21,000 38,700 1.8429 1.794 1.691 1.794 1.738 1.794 22,235 1.7405 3.26%
2019-02-18 0 1.840 1.760 1.840 - - 0 0 - 1.738 1.662 1.738 - - 0 - 0.00%
2019-02-15 0 1.840 1.800 1.850 - - 0 0 - 1.738 1.700 1.747 - - 0 - 0.00%
2019-02-14 0 1.840 1.810 1.900 - - 0 0 - 1.738 1.709 1.794 - - 0 - 0.00%
2019-02-13 0 1.840 1.830 1.900 1.840 1.840 14,500 26,680 1.8400 1.738 1.728 1.794 1.738 1.738 15,353 1.7378 -2.65%
2019-02-12 0 1.890 1.830 1.900 - - 0 0 - 1.785 1.728 1.794 - - 0 - 0.00%
2019-02-11 0 1.890 1.880 1.890 1.880 1.890 2,000 3,765 1.8825 1.785 1.776 1.785 1.776 1.785 2,118 1.7779 0.53%
2019-02-08 0 1.880 1.810 1.880 1.890 1.890 1,500 2,835 1.8900 1.776 1.709 1.776 1.785 1.785 1,588 1.7850 1.62%
2019-02-04 0 1.850 1.800 1.900 1.800 1.850 8,500 15,620 1.8376 1.747 1.700 1.794 1.700 1.747 9,000 1.7356 3.35%
2019-02-01 0 1.790 1.790 1.820 1.790 1.850 112,000 201,910 1.8028 1.691 1.691 1.719 1.691 1.747 118,588 1.7026 -5.79%
2019-01-31 0 1.900 1.830 1.900 1.800 1.900 246,500 455,235 1.8468 1.794 1.728 1.794 1.700 1.794 261,000 1.7442 3.26%
2019-01-30 0 1.840 1.820 1.900 - - 0 0 - 1.738 1.719 1.794 - - 0 - 0.00%
2019-01-29 0 1.840 1.820 1.900 - - 0 0 - 1.738 1.719 1.794 - - 0 - 0.00%
2019-01-28 0 1.840 1.840 1.900 1.830 1.900 2,500 4,715 1.8860 1.738 1.738 1.794 1.728 1.794 2,647 1.7812 -3.16%
2019-01-25 0 1.900 1.870 1.900 1.900 1.900 4,500 8,550 1.9000 1.794 1.766 1.794 1.794 1.794 4,765 1.7944 -1.55%
2019-01-24 0 1.930 1.860 1.930 1.820 1.930 303,500 585,390 1.9288 1.823 1.757 1.823 1.719 1.823 321,353 1.8216 0.00%
2019-01-23 0 1.930 1.850 1.930 - - 0 0 - 1.823 1.747 1.823 - - 0 - -0.52%
2019-01-22 0 1.940 1.850 1.940 1.830 1.950 33,000 62,760 1.9018 1.832 1.747 1.832 1.728 1.842 34,941 1.7962 1.04%
2019-01-21 0 1.920 1.900 1.920 1.910 1.990 13,500 25,900 1.9185 1.813 1.794 1.813 1.804 1.879 14,294 1.8119 -3.52%
2019-01-18 0 1.990 1.910 1.990 - - 0 0 - 1.879 1.804 1.879 - - 0 - -0.50%
2019-01-17 0 2.000 1.930 2.000 1.900 2.000 19,000 36,795 1.9366 1.889 1.823 1.889 1.794 1.889 20,118 1.8290 6.38%
2019-01-16 0 1.880 1.880 1.920 1.800 1.950 463,000 855,975 1.8488 1.776 1.776 1.813 1.700 1.842 490,235 1.7460 -10.05%
2019-01-15 0 2.090 1.900 2.090 - - 0 0 - 1.974 1.794 1.974 - - 0 - 0.00%
2019-01-14 0 2.090 1.830 2.090 - - 0 0 - 1.974 1.728 1.974 - - 0 - 0.00%
2019-01-11 0 2.090 1.880 2.090 2.090 2.090 6,500 13,585 2.0900 1.974 1.776 1.974 1.974 1.974 6,882 1.9739 0.00%
2019-01-10 0 2.090 1.830 2.100 - - 0 0 - 1.974 1.728 1.983 - - 0 - 0.00%
2019-01-09 0 2.090 2.090 2.100 2.000 2.090 105,500 218,570 2.0718 1.974 1.974 1.983 1.889 1.974 111,706 1.9567 0.48%
2019-01-08 0 2.080 1.860 2.080 2.000 2.080 19,500 39,040 2.0021 1.964 1.757 1.964 1.889 1.964 20,647 1.8908 4.00%
2019-01-07 0 2.000 2.000 2.100 1.910 2.100 15,500 31,150 2.0097 1.889 1.889 1.983 1.804 1.983 16,412 1.8980 -4.76%
2019-01-04 0 2.100 1.900 2.120 2.080 2.100 47,500 99,700 2.0989 1.983 1.794 2.002 1.964 1.983 50,294 1.9823 0.00%
2019-01-03 0 2.100 1.980 2.100 - - 0 0 - 1.983 1.870 1.983 - - 0 - 0.00%
2019-01-02 0 2.100 2.100 2.110 2.100 2.100 161,000 337,900 2.0988 1.983 1.983 1.993 1.983 1.983 170,471 1.9822 0.00%
2018-12-31 0 2.100 1.760 2.130 1.700 2.100 45,000 86,075 1.9128 1.983 1.662 2.012 1.606 1.983 47,647 1.8065 11.70%
2018-12-28 0 1.880 1.800 1.880 - - 0 0 - 1.776 1.700 1.776 - - 0 - -0.53%
2018-12-27 0 1.890 1.700 1.890 - - 0 0 - 1.785 1.606 1.785 - - 0 - 0.00%
2018-12-24 0 1.890 1.720 1.890 - - 0 0 - 1.785 1.624 1.785 - - 0 - -0.53%
2018-12-21 0 1.900 1.710 1.900 1.860 1.910 90,500 170,540 1.8844 1.794 1.615 1.794 1.757 1.804 95,824 1.7797 1.06%
2018-12-20 0 1.880 1.710 1.880 1.860 1.950 40,500 75,375 1.8611 1.776 1.615 1.776 1.757 1.842 42,882 1.7577 -0.53%
2018-12-19 0 1.890 1.860 1.900 1.890 1.980 140,000 266,130 1.9009 1.785 1.757 1.794 1.785 1.870 148,235 1.7953 0.53%
2018-12-18 0 1.880 1.880 1.890 1.830 1.880 177,000 328,475 1.8558 1.776 1.776 1.785 1.728 1.776 187,412 1.7527 -0.53%
2018-12-17 0 1.890 1.890 1.900 1.800 1.890 20,000 37,855 1.8928 1.785 1.785 1.794 1.700 1.785 21,176 1.7876 0.00%
2018-12-14 0 1.890 1.860 1.900 1.800 1.890 38,000 70,405 1.8528 1.785 1.757 1.794 1.700 1.785 40,235 1.7498 0.00%
2018-12-13 0 1.890 1.880 1.900 1.800 1.890 151,000 280,150 1.8553 1.785 1.776 1.794 1.700 1.785 159,882 1.7522 2.72%
2018-12-12 0 1.840 1.840 1.850 1.820 1.880 50,500 93,565 1.8528 1.738 1.738 1.747 1.719 1.776 53,471 1.7498 1.10%
2018-12-11 0 1.820 1.820 1.830 - - 0 0 - 1.719 1.719 1.728 - - 0 - 0.00%
2018-12-10 0 1.820 1.780 1.840 1.820 1.820 5,000 9,100 1.8200 1.719 1.681 1.738 1.719 1.719 5,294 1.7189 0.00%
2018-12-07 0 1.820 1.820 1.900 1.800 1.900 262,000 475,540 1.8150 1.719 1.719 1.794 1.700 1.794 277,412 1.7142 -1.09%
2018-12-06 0 1.840 1.780 1.850 1.840 1.840 3,000 5,520 1.8400 1.738 1.681 1.747 1.738 1.738 3,176 1.7378 0.00%
2018-12-05 0 1.840 1.790 1.880 1.760 1.910 180,500 325,320 1.8023 1.738 1.691 1.776 1.662 1.804 191,118 1.7022 0.55%
2018-12-04 0 1.830 1.780 1.850 1.750 1.830 102,500 183,480 1.7900 1.728 1.681 1.747 1.653 1.728 108,529 1.6906 4.57%
2018-12-03 0 1.750 1.730 1.750 1.750 1.750 20,500 35,875 1.7500 1.653 1.634 1.653 1.653 1.653 21,706 1.6528 1.16%
2018-11-30 0 1.730 1.470 1.780 - - 0 0 - 1.634 1.388 1.681 - - 0 - 0.00%
2018-11-29 0 1.730 1.730 1.780 1.730 1.760 110,000 191,385 1.7399 1.634 1.634 1.681 1.634 1.662 116,471 1.6432 1.17%
2018-11-28 0 1.710 1.650 1.710 - - 0 0 - 1.615 1.558 1.615 - - 0 - 0.00%
2018-11-27 0 1.710 1.660 1.720 1.680 1.710 16,500 27,980 1.6958 1.615 1.568 1.624 1.587 1.615 17,471 1.6015 1.79%
2018-11-26 0 1.680 1.650 1.690 1.620 1.680 36,000 58,970 1.6381 1.587 1.558 1.596 1.530 1.587 38,118 1.5471 2.44%
2018-11-23 0 1.640 1.630 1.650 1.630 1.690 46,500 76,165 1.6380 1.549 1.539 1.558 1.539 1.596 49,235 1.5470 1.23%
2018-11-22 0 1.620 1.620 1.680 1.620 1.630 67,500 109,380 1.6204 1.530 1.530 1.587 1.530 1.539 71,471 1.5304 1.25%
2018-11-21 0 1.600 1.600 1.670 1.500 1.500 500 750 1.5000 1.511 1.511 1.577 1.417 1.417 529 1.4167 0.63%
2018-11-20 0 1.590 1.500 1.650 1.500 1.590 3,000 4,670 1.5567 1.502 1.417 1.558 1.417 1.502 3,176 1.4702 0.00%
2018-11-19 0 1.590 1.510 1.590 1.620 1.630 77,500 125,825 1.6235 1.502 1.426 1.502 1.530 1.539 82,059 1.5334 -1.85%
2018-11-16 0 1.620 1.620 1.630 1.620 1.620 161,500 261,630 1.6200 1.530 1.530 1.539 1.530 1.530 171,000 1.5300 0.00%
2018-11-15 0 1.620 1.600 1.620 1.600 1.620 20,000 32,065 1.6033 1.530 1.511 1.530 1.511 1.530 21,176 1.5142 1.25%
2018-11-14 0 1.600 1.510 1.600 - - 0 0 - 1.511 1.426 1.511 - - 0 - 0.00%
2018-11-13 0 1.600 1.600 1.620 1.580 1.620 176,500 282,345 1.5997 1.511 1.511 1.530 1.492 1.530 186,882 1.5108 1.91%
2018-11-12 0 1.570 1.550 1.570 1.550 1.580 50,500 79,325 1.5708 1.483 1.464 1.483 1.464 1.492 53,471 1.4835 1.29%
2018-11-09 0 1.550 1.520 1.550 1.480 1.580 3,000 4,690 1.5633 1.464 1.436 1.464 1.398 1.492 3,176 1.4765 -0.64%
2018-11-08 0 1.560 1.530 1.560 1.560 1.570 113,500 175,870 1.5495 1.473 1.445 1.473 1.473 1.483 120,176 1.4634 1.30%
2018-11-07 0 1.540 1.500 1.540 1.500 1.550 35,500 53,410 1.5045 1.454 1.417 1.454 1.417 1.464 37,588 1.4209 -0.65%
2018-11-06 0 1.550 1.530 1.550 1.420 1.550 220,000 327,980 1.4908 1.464 1.445 1.464 1.341 1.464 232,941 1.4080 4.73%
2018-11-05 0 1.480 1.420 1.480 1.410 1.510 202,000 293,520 1.4531 1.398 1.341 1.398 1.332 1.426 213,882 1.3723 -1.33%
2018-11-02 0 1.500 1.480 1.530 1.500 1.520 102,000 153,390 1.5038 1.417 1.398 1.445 1.417 1.436 108,000 1.4203 0.00%
2018-11-01 0 1.500 1.500 1.520 1.500 1.510 18,500 27,805 1.5030 1.417 1.417 1.436 1.417 1.426 19,588 1.4195 0.00%
2018-10-31 0 1.500 1.480 1.520 1.500 1.500 79,500 119,250 1.5000 1.417 1.398 1.436 1.417 1.417 84,176 1.4167 0.00%
2018-10-30 0 1.500 1.450 1.520 1.490 1.500 104,000 155,720 1.4973 1.417 1.369 1.436 1.407 1.417 110,118 1.4141 0.67%
2018-10-29 0 1.490 1.490 1.540 - - 0 0 - 1.407 1.407 1.454 - - 0 - 0.68%
2018-10-26 0 1.480 1.480 1.530 1.480 1.530 145,000 217,660 1.5011 1.398 1.398 1.445 1.398 1.445 153,529 1.4177 -1.33%
2018-10-25 0 1.500 1.500 1.520 1.400 1.520 259,000 383,660 1.4813 1.417 1.417 1.436 1.322 1.436 274,235 1.3990 0.00%
2018-10-24 0 1.500 1.500 1.560 1.490 1.700 141,500 221,050 1.5622 1.417 1.417 1.473 1.407 1.606 149,824 1.4754 -5.06%
2018-10-23 0 1.580 1.560 1.620 1.550 1.670 205,000 327,925 1.5996 1.492 1.473 1.530 1.464 1.577 217,059 1.5108 -9.71%
2018-10-22 0 1.750 1.600 1.750 1.720 1.800 125,500 219,475 1.7488 1.653 1.511 1.653 1.624 1.700 132,882 1.6516 1.74%
2018-10-19 0 1.720 1.660 1.720 1.650 1.800 87,000 150,585 1.7309 1.624 1.568 1.624 1.558 1.700 92,118 1.6347 -3.91%
2018-10-18 0 1.790 1.790 1.840 1.790 1.840 58,000 105,575 1.8203 1.691 1.691 1.738 1.691 1.738 61,412 1.7191 -4.28%
2018-10-16 0 1.870 1.870 1.950 1.860 1.870 14,500 27,005 1.8624 1.766 1.766 1.842 1.757 1.766 15,353 1.7589 -4.10%
2018-10-15 0 1.950 1.860 2.000 1.950 2.010 5,500 10,920 1.9855 1.842 1.757 1.889 1.842 1.898 5,824 1.8752 -2.50%
2018-10-12 0 2.000 2.000 2.050 1.940 2.000 87,000 170,695 1.9620 1.889 1.889 1.936 1.832 1.889 92,118 1.8530 2.04%
2018-10-11 0 1.960 1.950 2.010 1.940 2.040 37,500 73,590 1.9624 1.851 1.842 1.898 1.832 1.927 39,706 1.8534 -6.67%
2018-10-10 0 2.100 2.010 2.170 2.080 2.110 51,500 107,990 2.0969 1.983 1.898 2.049 1.964 1.993 54,529 1.9804 4.48%
2018-10-09 0 2.010 2.010 2.150 1.980 2.100 192,000 387,375 2.0176 1.898 1.898 2.031 1.870 1.983 203,294 1.9055 -7.80%
2018-10-08 0 2.180 2.150 2.180 2.130 2.220 141,500 306,120 2.1634 2.059 2.031 2.059 2.012 2.097 149,824 2.0432 -5.22%
2018-10-05 0 2.300 2.300 2.310 2.300 2.310 20,000 46,045 2.3023 2.172 2.172 2.182 2.172 2.182 21,176 2.1743 0.00%
2018-10-04 0 2.300 2.250 2.300 2.250 2.500 32,500 75,810 2.3326 2.172 2.125 2.172 2.125 2.361 34,412 2.2030 -3.77%
2018-10-03 0 2.390 2.330 2.390 - - 0 0 - 2.257 2.201 2.257 - - 0 - 0.00%
2018-10-02 0 2.390 2.390 2.400 2.390 2.390 500 1,195 2.3900 2.257 2.257 2.267 2.257 2.257 529 2.2572 -2.45%
2018-09-28 0 2.450 2.370 2.450 - - 0 0 - 2.314 2.238 2.314 - - 0 - -0.81%
2018-09-27 0 2.470 2.370 2.470 2.480 2.480 11,000 27,280 2.4800 2.333 2.238 2.333 2.342 2.342 11,647 2.3422 3.35%
2018-09-26 0 2.390 2.390 2.500 2.340 2.340 4,500 10,530 2.3400 2.257 2.257 2.361 2.210 2.210 4,765 2.2100 -4.40%
2018-09-24 0 2.500 2.340 2.500 2.480 2.500 6,000 14,980 2.4967 2.361 2.210 2.361 2.342 2.361 6,353 2.3580 0.81%
2018-09-21 0 2.480 2.480 2.500 2.480 2.480 500 1,240 2.4800 2.342 2.342 2.361 2.342 2.342 529 2.3422 2.48%
2018-09-20 0 2.420 2.420 2.490 2.410 2.430 11,500 27,880 2.4243 2.286 2.286 2.352 2.276 2.295 12,176 2.2897 -3.20%
2018-09-19 0 2.500 2.500 2.510 2.500 2.580 12,500 31,970 2.5576 2.361 2.361 2.371 2.361 2.437 13,235 2.4155 -3.10%
2018-09-18 0 2.580 2.510 2.580 2.540 2.580 20,500 52,800 2.5756 2.437 2.371 2.437 2.399 2.437 21,706 2.4325 0.00%
2018-09-17 0 2.580 2.500 2.580 2.580 2.580 51,000 131,580 2.5800 2.437 2.361 2.437 2.437 2.437 54,000 2.4367 0.00%
2018-09-14 0 2.580 2.510 2.580 2.550 2.580 51,000 131,140 2.5714 2.437 2.371 2.437 2.408 2.437 54,000 2.4285 0.00%
2018-09-13 0 2.580 2.500 2.580 2.450 2.580 57,500 145,630 2.5327 2.437 2.361 2.437 2.314 2.437 60,882 2.3920 6.61%
2018-09-12 0 2.420 2.420 2.430 2.420 2.500 4,000 9,925 2.4813 2.286 2.286 2.295 2.286 2.361 4,235 2.3434 -6.20%
2018-09-11 0 2.580 2.500 2.580 2.500 2.590 52,000 133,845 2.5739 2.437 2.361 2.437 2.361 2.446 55,059 2.4309 0.00%
2018-09-10 0 2.580 2.020 2.580 2.440 2.600 62,500 158,990 2.5438 2.437 1.908 2.437 2.304 2.456 66,176 2.4025 -0.77%
2018-09-07 0 2.600 2.510 2.600 2.550 2.600 50,000 129,650 2.5930 2.456 2.371 2.456 2.408 2.456 52,941 2.4489 0.00%
2018-09-06 0 2.600 2.480 2.600 2.580 2.600 50,000 129,740 2.5948 2.456 2.342 2.456 2.437 2.456 52,941 2.4506 0.00%
2018-09-05 0 2.600 2.480 2.600 2.580 2.600 50,000 129,690 2.5938 2.456 2.342 2.456 2.437 2.456 52,941 2.4497 0.39%
2018-09-04 0 2.590 2.490 2.600 2.500 2.590 88,000 221,970 2.5224 2.446 2.352 2.456 2.361 2.446 93,176 2.3823 -0.38%
2018-09-03 0 2.600 2.010 2.600 2.480 2.600 50,000 128,640 2.5728 2.456 1.898 2.456 2.342 2.456 52,941 2.4299 1.96%
2018-08-31 0 2.550 2.100 2.550 2.500 2.550 51,000 129,425 2.5377 2.408 1.983 2.408 2.361 2.408 54,000 2.3968 0.39%
2018-08-30 0 2.540 2.410 2.540 2.500 2.550 51,000 129,350 2.5363 2.399 2.276 2.399 2.361 2.408 54,000 2.3954 -0.78%
2018-08-29 0 2.560 2.450 2.560 2.550 2.560 50,000 127,885 2.5577 2.418 2.314 2.418 2.408 2.418 52,941 2.4156 0.00%
2018-08-28 0 2.560 2.400 2.560 2.550 2.560 90,000 229,760 2.5529 2.418 2.267 2.418 2.408 2.418 95,294 2.4111 0.39%
2018-08-27 0 2.550 2.400 2.550 2.500 2.550 50,500 126,950 2.5139 2.408 2.267 2.408 2.361 2.408 53,471 2.3742 2.82%
2018-08-24 0 2.480 2.400 2.480 2.480 2.500 50,000 124,500 2.4900 2.342 2.267 2.342 2.342 2.361 52,941 2.3517 -2.36%
2018-08-23 0 2.540 2.500 2.550 2.470 2.560 51,000 128,795 2.5254 2.399 2.361 2.408 2.333 2.418 54,000 2.3851 1.60%
2018-08-22 0 2.500 2.400 2.510 - - 0 0 - 2.361 2.267 2.371 - - 0 - 0.00%
2018-08-21 0 2.500 2.390 2.560 2.500 2.550 10,000 25,175 2.5175 2.361 2.257 2.418 2.361 2.408 10,588 2.3776 -1.19%
2018-08-20 0 2.530 2.330 2.540 2.530 2.550 4,000 10,160 2.5400 2.389 2.201 2.399 2.389 2.408 4,235 2.3989 0.80%
2018-08-17 0 2.510 2.360 2.510 - - 0 0 - 2.371 2.229 2.371 - - 0 - -1.18%
2018-08-16 0 2.540 2.330 2.540 - - 0 0 - 2.399 2.201 2.399 - - 0 - -0.78%
2018-08-15 0 2.560 2.400 2.560 2.400 2.560 40,500 97,515 2.4078 2.418 2.267 2.418 2.267 2.418 42,882 2.2740 0.39%
2018-08-14 0 2.550 2.450 2.550 2.440 2.600 176,000 443,165 2.5180 2.408 2.314 2.408 2.304 2.456 186,353 2.3781 -1.54%
2018-08-13 0 2.590 2.560 2.590 2.580 2.590 50,000 129,470 2.5894 2.446 2.418 2.446 2.437 2.446 52,941 2.4455 0.00%
2018-08-10 0 2.590 2.500 2.590 2.580 2.590 50,000 129,460 2.5892 2.446 2.361 2.446 2.437 2.446 52,941 2.4454 0.39%
2018-08-09 0 2.580 2.500 2.590 2.580 2.600 51,000 132,110 2.5904 2.437 2.361 2.446 2.437 2.456 54,000 2.4465 -0.77%
2018-08-08 0 2.600 2.500 2.600 2.570 2.600 50,000 129,550 2.5910 2.456 2.361 2.456 2.427 2.456 52,941 2.4471 0.00%
2018-08-07 0 2.600 2.500 2.600 2.580 2.600 50,000 129,575 2.5915 2.456 2.361 2.456 2.437 2.456 52,941 2.4475 0.00%
2018-08-06 0 2.600 2.500 2.600 2.590 2.600 50,000 129,740 2.5948 2.456 2.361 2.456 2.446 2.456 52,941 2.4506 0.39%
2018-08-03 0 2.590 2.250 2.590 2.580 2.600 70,000 181,585 2.5941 2.446 2.125 2.446 2.437 2.456 74,118 2.4500 3.60%
2018-08-02 0 2.500 2.410 2.500 2.440 2.590 146,000 361,365 2.4751 2.361 2.276 2.361 2.304 2.446 154,588 2.3376 -3.10%
2018-08-01 0 2.580 2.410 2.580 2.530 2.600 50,000 129,280 2.5856 2.437 2.276 2.437 2.389 2.456 52,941 2.4420 -0.77%
2018-07-31 0 2.600 2.410 2.600 2.590 2.600 50,000 129,965 2.5993 2.456 2.276 2.456 2.446 2.456 52,941 2.4549 0.00%
2018-07-30 0 2.600 2.410 2.600 2.590 2.600 50,000 129,955 2.5991 2.456 2.276 2.456 2.446 2.456 52,941 2.4547 0.00%
2018-07-27 0 2.600 2.410 2.600 2.590 2.600 50,000 129,940 2.5988 2.456 2.276 2.456 2.446 2.456 52,941 2.4544 0.00%
2018-07-26 0 2.600 2.550 2.600 2.590 2.600 50,000 129,815 2.5963 2.456 2.408 2.456 2.446 2.456 52,941 2.4521 0.00%
2018-07-25 0 2.600 2.570 2.600 2.590 2.600 51,000 132,345 2.5950 2.456 2.427 2.456 2.446 2.456 54,000 2.4508 0.39%
2018-07-24 0 2.590 2.550 2.590 2.550 2.600 60,500 156,430 2.5856 2.446 2.408 2.446 2.408 2.456 64,059 2.4420 -0.38%
2018-07-23 0 2.600 2.560 2.600 2.590 2.600 50,000 129,910 2.5982 2.456 2.418 2.456 2.446 2.456 52,941 2.4539 0.00%
2018-07-20 0 2.600 2.560 2.600 2.510 2.600 80,000 204,520 2.5565 2.456 2.418 2.456 2.371 2.456 84,706 2.4145 -1.14%
2018-07-19 0 2.630 2.600 2.630 2.600 2.630 36,000 93,630 2.6008 2.484 2.456 2.484 2.456 2.484 38,118 2.4563 0.00%
2018-07-18 0 2.630 2.600 2.630 2.550 2.630 85,000 220,675 2.5962 2.484 2.456 2.484 2.408 2.484 90,000 2.4519 1.15%
2018-07-17 0 2.600 2.550 2.600 2.550 2.600 61,500 159,425 2.5923 2.456 2.408 2.456 2.408 2.456 65,118 2.4483 0.00%
2018-07-16 0 2.600 2.550 2.600 2.570 2.600 52,500 136,090 2.5922 2.456 2.408 2.456 2.427 2.456 55,588 2.4482 0.00%
2018-07-13 0 2.600 2.550 2.600 2.540 2.600 55,000 141,840 2.5789 2.456 2.408 2.456 2.399 2.456 58,235 2.4356 0.00%
2018-07-12 0 2.600 2.510 2.600 2.480 2.600 50,000 126,980 2.5396 2.456 2.371 2.456 2.342 2.456 52,941 2.3985 4.84%
2018-07-11 0 2.480 2.400 2.410 2.410 2.550 54,500 135,785 2.4915 2.342 2.267 2.276 2.276 2.408 57,706 2.3531 -4.62%
2018-07-10 0 2.600 2.550 2.600 2.550 2.600 58,000 150,695 2.5982 2.456 2.408 2.456 2.408 2.456 61,412 2.4538 1.17%
2018-07-09 0 2.570 2.510 2.570 2.490 2.580 50,000 128,485 2.5697 2.427 2.371 2.427 2.352 2.437 52,941 2.4269 3.21%
2018-07-06 0 2.490 2.490 2.500 2.480 2.510 90,500 226,220 2.4997 2.352 2.352 2.361 2.342 2.371 95,824 2.3608 5.96%
2018-07-05 0 2.350 2.350 2.380 2.350 2.600 64,500 163,265 2.5312 2.219 2.219 2.248 2.219 2.456 68,294 2.3906 -6.00%
2018-07-04 0 2.500 2.410 2.500 2.500 2.540 71,000 178,595 2.5154 2.361 2.276 2.361 2.361 2.399 75,176 2.3757 -3.85%
2018-07-03 0 2.600 2.600 2.630 2.510 2.600 37,000 94,365 2.5504 2.456 2.456 2.484 2.371 2.456 39,176 2.4087 0.78%
2018-06-29 0 2.580 2.510 2.580 2.570 2.600 50,000 129,650 2.5930 2.437 2.371 2.437 2.427 2.456 52,941 2.4489 3.20%
2018-06-28 0 2.500 2.400 2.590 2.400 2.500 26,500 64,250 2.4245 2.361 2.267 2.446 2.267 2.361 28,059 2.2898 -3.85%
2018-06-27 0 2.600 2.420 2.600 2.570 2.680 51,000 131,970 2.5876 2.456 2.286 2.456 2.427 2.531 54,000 2.4439 0.00%
2018-06-26 0 2.600 2.600 2.620 2.510 2.600 37,000 95,030 2.5684 2.456 2.456 2.474 2.371 2.456 39,176 2.4257 3.17%
2018-06-25 0 2.520 2.410 2.520 2.480 2.590 75,500 190,935 2.5289 2.380 2.276 2.380 2.342 2.446 79,941 2.3884 -2.70%
2018-06-22 0 2.590 2.310 2.600 2.450 2.600 50,000 125,500 2.5100 2.446 2.182 2.456 2.314 2.456 52,941 2.3706 5.28%
2018-06-21 0 2.460 2.300 2.460 2.420 2.500 52,000 128,205 2.4655 2.323 2.172 2.323 2.286 2.361 55,059 2.3285 0.82%
2018-06-20 0 2.440 2.320 2.450 2.300 2.440 68,500 162,885 2.3779 2.304 2.191 2.314 2.172 2.304 72,529 2.2458 4.72%
2018-06-19 0 2.330 2.260 2.370 2.250 2.480 136,000 321,265 2.3622 2.201 2.134 2.238 2.125 2.342 144,000 2.2310 -6.80%
2018-06-15 0 2.500 2.500 2.510 2.500 2.500 6,000 15,000 2.5000 2.361 2.361 2.371 2.361 2.361 6,353 2.3611 0.00%
2018-06-14 0 2.500 2.500 2.510 2.480 2.500 30,500 76,050 2.4934 2.361 2.361 2.371 2.342 2.361 32,294 2.3549 0.00%
2018-06-13 0 2.500 2.500 2.520 2.500 2.500 20,000 50,000 2.5000 2.361 2.361 2.380 2.361 2.361 21,176 2.3611 0.00%
2018-06-12 0 2.500 2.500 2.510 2.490 2.510 47,000 117,450 2.4989 2.361 2.361 2.371 2.352 2.371 49,765 2.3601 0.00%
2018-06-11 0 2.500 2.500 2.510 2.500 2.500 19,000 47,500 2.5000 2.361 2.361 2.371 2.361 2.361 20,118 2.3611 0.00%
2018-06-08 0 2.500 2.420 2.500 2.490 2.500 60,000 149,870 2.4978 2.361 2.286 2.361 2.352 2.361 63,529 2.3591 0.00%
2018-06-07 0 2.500 2.420 2.500 2.390 2.500 75,500 183,665 2.4326 2.361 2.286 2.361 2.257 2.361 79,941 2.2975 2.04%
2018-06-06 0 2.450 2.400 2.450 2.400 2.500 76,000 187,330 2.4649 2.314 2.267 2.314 2.267 2.361 80,471 2.3279 -2.00%
2018-06-05 0 2.500 2.400 2.500 2.490 2.500 50,000 124,870 2.4974 2.361 2.267 2.361 2.352 2.361 52,941 2.3587 0.00%
2018-06-04 0 2.500 2.380 2.500 2.400 2.500 50,000 122,085 2.4417 2.361 2.248 2.361 2.267 2.361 52,941 2.3061 4.17%
2018-06-01 0 2.400 2.360 2.400 2.350 2.410 50,000 119,275 2.3855 2.267 2.229 2.267 2.219 2.276 52,941 2.2530 0.84%
2018-05-31 0 2.380 2.360 2.380 2.350 2.380 69,500 164,480 2.3666 2.248 2.229 2.248 2.219 2.248 73,588 2.2351 1.28%
2018-05-30 0 2.350 2.300 2.350 2.300 2.350 60,000 140,215 2.3369 2.219 2.172 2.219 2.172 2.219 63,529 2.2071 0.00%
2018-05-29 0 2.350 2.290 2.350 2.300 2.350 58,000 134,045 2.3111 2.219 2.163 2.219 2.172 2.219 61,412 2.1827 0.00%
2018-05-28 0 2.350 2.280 2.350 2.290 2.390 82,500 190,695 2.3115 2.219 2.153 2.219 2.163 2.257 87,353 2.1830 0.86%
2018-05-25 0 2.330 2.250 2.330 2.270 2.340 53,000 123,430 2.3289 2.201 2.125 2.201 2.144 2.210 56,118 2.1995 1.30%
2018-05-24 0 2.300 2.250 2.300 2.250 2.350 104,000 239,460 2.3025 2.172 2.125 2.172 2.125 2.219 110,118 2.1746 2.22%
2018-05-23 0 2.250 2.150 2.250 2.230 2.250 54,000 121,480 2.2496 2.125 2.031 2.125 2.106 2.125 57,176 2.1247 0.00%
2018-05-21 0 2.250 2.200 2.250 2.150 2.280 149,000 325,905 2.1873 2.125 2.078 2.125 2.031 2.153 157,765 2.0658 6.13%
2018-05-18 0 2.120 2.120 2.160 2.110 2.130 87,000 184,310 2.1185 2.002 2.002 2.040 1.993 2.012 92,118 2.0008 0.00%
2018-05-17 0 2.120 2.110 2.120 2.110 2.160 46,000 97,765 2.1253 2.002 1.993 2.002 1.993 2.040 48,706 2.0073 0.00%
2018-05-16 0 2.120 2.100 2.120 2.120 2.180 295,000 634,265 2.1501 2.002 1.983 2.002 2.002 2.059 312,353 2.0306 -1.40%
2018-05-15 0 2.150 2.150 2.160 2.150 2.180 65,500 142,005 2.1680 2.031 2.031 2.040 2.031 2.059 69,353 2.0476 -0.92%
2018-05-14 0 2.170 2.140 2.190 2.120 2.210 52,000 114,095 2.1941 2.049 2.021 2.068 2.002 2.087 55,059 2.0722 -1.36%
2018-05-11 0 2.200 2.180 2.200 2.140 2.210 437,500 951,570 2.1750 2.078 2.059 2.078 2.021 2.087 463,235 2.0542 0.00%
2018-05-10 0 2.200 2.200 2.210 2.200 2.240 305,000 671,240 2.2008 2.078 2.078 2.087 2.078 2.116 322,941 2.0785 -1.79%
2018-05-09 0 2.240 2.220 2.240 2.220 2.250 259,000 580,440 2.2411 2.116 2.097 2.116 2.097 2.125 274,235 2.1166 -0.44%
2018-05-08 0 2.250 2.250 2.320 2.250 2.300 61,000 138,845 2.2761 2.125 2.125 2.191 2.125 2.172 64,588 2.1497 -2.17%
2018-05-07 0 2.300 2.140 2.310 2.300 2.300 10,000 23,000 2.3000 2.172 2.021 2.182 2.172 2.172 10,588 2.1722 -0.43%
2018-05-04 0 2.310 2.310 2.400 - - 0 0 - 2.182 2.182 2.267 - - 0 - 0.00%
2018-05-03 0 2.310 2.310 2.400 2.300 2.350 23,000 53,125 2.3098 2.182 2.182 2.267 2.172 2.219 24,353 2.1815 -3.75%
2018-05-02 0 2.400 2.380 2.400 2.400 2.400 4,000 9,600 2.4000 2.267 2.248 2.267 2.267 2.267 4,235 2.2667 0.00%
2018-04-30 0 2.400 2.390 2.480 - - 0 0 - 2.267 2.257 2.342 - - 0 - 0.00%
2018-04-27 0 2.400 2.370 2.400 2.350 2.400 22,500 53,090 2.3596 2.267 2.238 2.267 2.219 2.267 23,824 2.2285 2.13%
2018-04-26 0 2.350 2.350 2.360 2.350 2.370 9,000 21,245 2.3606 2.219 2.219 2.229 2.219 2.238 9,529 2.2294 -0.84%
2018-04-25 0 2.370 2.370 2.400 2.360 2.400 31,500 75,155 2.3859 2.238 2.238 2.267 2.229 2.267 33,353 2.2533 -1.66%
2018-04-24 0 2.410 2.400 2.540 2.330 2.540 54,000 130,520 2.4170 2.276 2.267 2.399 2.201 2.399 57,176 2.2828 -0.41%
2018-04-23 0 2.420 2.410 2.420 2.400 2.600 100,500 243,800 2.4259 2.286 2.276 2.286 2.267 2.456 106,412 2.2911 -1.22%
2018-04-20 0 2.450 2.420 2.540 2.450 2.450 4,000 9,800 2.4500 2.314 2.286 2.399 2.314 2.314 4,235 2.3139 -5.41%
2018-04-19 0 2.590 2.450 2.600 2.400 2.620 70,000 171,260 2.4466 2.446 2.314 2.456 2.267 2.474 74,118 2.3107 6.58%
2018-04-18 0 2.430 2.400 2.470 2.430 2.500 1,110,500 2,724,450 2.4534 2.295 2.267 2.333 2.295 2.361 1,175,824 2.3171 -2.41%
2018-04-17 0 2.490 2.490 2.500 2.480 2.490 120,000 298,700 2.4892 2.352 2.352 2.361 2.342 2.352 127,059 2.3509 0.00%
2018-04-16 0 2.490 2.490 2.520 2.480 2.600 9,000 22,680 2.5200 2.352 2.352 2.380 2.342 2.456 9,529 2.3800 -4.23%
2018-04-13 0 2.600 2.480 2.600 2.600 2.600 25,000 65,050 2.6020 2.456 2.342 2.456 2.456 2.456 26,471 2.4574 -1.14%
2018-04-12 0 2.630 2.480 2.630 2.430 2.630 65,500 163,805 2.5008 2.484 2.342 2.484 2.295 2.484 69,353 2.3619 0.00%
2018-04-11 0 2.630 2.480 2.630 2.310 2.630 1,712,000 4,478,715 2.6161 2.484 2.342 2.484 2.182 2.484 1,812,706 2.4707 5.62%
2018-04-10 0 2.490 2.440 2.490 2.460 2.500 62,000 154,760 2.4961 2.352 2.304 2.352 2.323 2.361 65,647 2.3575 0.40%
2018-04-09 0 2.480 2.440 2.480 2.400 2.500 20,500 49,770 2.4278 2.342 2.304 2.342 2.267 2.361 21,706 2.2929 -0.80%
2018-04-06 0 2.500 2.440 2.500 2.490 2.530 49,000 122,510 2.5002 2.361 2.304 2.361 2.352 2.389 51,882 2.3613 -1.57%
2018-04-04 0 2.540 2.510 2.540 2.560 2.560 7,000 17,920 2.5600 2.399 2.371 2.399 2.418 2.418 7,412 2.4178 -1.93%
2018-04-03 0 2.590 2.520 2.590 2.510 2.600 29,000 73,605 2.5381 2.446 2.380 2.446 2.371 2.456 30,706 2.3971 0.78%
2018-03-29 0 2.570 2.480 2.600 2.570 2.570 3,500 8,995 2.5700 2.427 2.342 2.456 2.427 2.427 3,706 2.4272 -2.65%
2018-03-28 0 2.640 2.520 2.640 2.460 2.640 36,000 94,090 2.6136 2.493 2.380 2.493 2.323 2.493 38,118 2.4684 1.54%
2018-03-27 0 2.600 2.600 2.620 2.410 2.650 203,500 532,745 2.6179 2.456 2.456 2.474 2.276 2.503 215,471 2.4725 1.17%
2018-03-26 0 2.570 2.340 2.570 2.560 2.620 41,500 106,730 2.5718 2.427 2.210 2.427 2.418 2.474 43,941 2.4289 -1.91%
2018-03-23 0 2.620 2.560 2.620 2.590 2.650 140,000 364,685 2.6049 2.474 2.418 2.474 2.446 2.503 148,235 2.4602 -2.60%
2018-03-22 0 2.690 2.650 2.700 2.650 2.700 80,000 215,190 2.6899 2.541 2.503 2.550 2.503 2.550 84,706 2.5404 0.37%
2018-03-21 0 2.680 2.670 2.680 2.680 2.740 88,000 238,680 2.7123 2.531 2.522 2.531 2.531 2.588 93,176 2.5616 -2.19%
2018-03-20 0 2.740 2.700 2.750 2.700 2.740 147,500 401,630 2.7229 2.588 2.550 2.597 2.550 2.588 156,176 2.5716 1.48%
2018-03-19 0 2.700 2.660 2.700 2.700 2.700 61,500 166,050 2.7000 2.550 2.512 2.550 2.550 2.550 65,118 2.5500 0.00%
2018-03-16 0 2.700 2.640 2.700 2.650 2.700 102,500 275,525 2.6880 2.550 2.493 2.550 2.503 2.550 108,529 2.5387 0.00%
2018-03-15 0 2.700 2.650 2.700 2.650 2.720 144,500 389,410 2.6949 2.550 2.503 2.550 2.503 2.569 153,000 2.5452 0.00%
2018-03-14 0 2.700 2.620 2.700 2.600 2.700 68,000 180,820 2.6591 2.550 2.474 2.550 2.456 2.550 72,000 2.5114 3.85%
2018-03-13 0 2.600 2.600 2.640 2.600 2.660 66,500 175,550 2.6398 2.456 2.456 2.493 2.456 2.512 70,412 2.4932 -1.52%
2018-03-12 0 2.640 2.600 2.650 2.600 2.680 105,500 277,860 2.6337 2.493 2.456 2.503 2.456 2.531 111,706 2.4874 -2.22%
2018-03-09 0 2.700 2.670 2.700 2.640 2.700 188,000 503,500 2.6782 2.550 2.522 2.550 2.493 2.550 199,059 2.5294 0.00%
2018-03-08 0 2.700 2.660 2.700 2.640 2.720 126,500 338,355 2.6747 2.550 2.512 2.550 2.493 2.569 133,941 2.5261 0.75%
2018-03-07 0 2.680 2.680 2.700 2.660 2.700 78,000 209,345 2.6839 2.531 2.531 2.550 2.512 2.550 82,588 2.5348 -0.74%
2018-03-06 0 2.700 2.690 2.740 2.680 2.750 511,000 1,382,315 2.7051 2.550 2.541 2.588 2.531 2.597 541,059 2.5548 -1.82%
2018-03-05 0 2.750 2.750 2.790 2.630 2.700 104,000 274,955 2.6438 2.597 2.597 2.635 2.484 2.550 110,118 2.4969 2.61%
2018-03-02 0 2.680 2.640 2.680 2.640 2.700 113,000 301,900 2.6717 2.531 2.493 2.531 2.493 2.550 119,647 2.5233 -0.74%
2018-03-01 0 2.700 2.670 2.700 2.610 2.700 193,000 516,995 2.6787 2.550 2.522 2.550 2.465 2.550 204,353 2.5299 1.12%
2018-02-28 0 2.670 2.650 2.670 2.600 2.670 156,500 412,115 2.6333 2.522 2.503 2.522 2.456 2.522 165,706 2.4870 0.00%
2018-02-27 0 2.670 2.640 2.670 2.640 2.680 74,500 197,850 2.6557 2.522 2.493 2.522 2.493 2.531 78,882 2.5082 -0.37%
2018-02-26 0 2.680 2.600 2.680 2.610 2.680 230,000 604,345 2.6276 2.531 2.456 2.531 2.465 2.531 243,529 2.4816 1.52%
2018-02-23 0 2.640 2.640 2.650 2.540 2.640 69,000 179,255 2.5979 2.493 2.493 2.503 2.399 2.493 73,059 2.4536 0.76%
2018-02-22 0 2.620 2.530 2.630 2.580 2.630 130,500 339,435 2.6010 2.474 2.389 2.484 2.437 2.484 138,176 2.4565 1.95%
2018-02-21 0 2.570 2.560 2.570 2.500 2.590 131,500 336,855 2.5616 2.427 2.418 2.427 2.361 2.446 139,235 2.4193 4.90%
2018-02-20 0 2.450 2.430 2.500 2.450 2.450 26,500 64,925 2.4500 2.314 2.295 2.361 2.314 2.314 28,059 2.3139 1.66%
2018-02-15 0 2.410 2.400 2.480 2.400 2.410 62,500 150,425 2.4068 2.276 2.267 2.342 2.267 2.276 66,176 2.2731 0.42%
2018-02-14 0 2.400 2.400 2.470 2.400 2.400 65,000 156,000 2.4000 2.267 2.267 2.333 2.267 2.267 68,824 2.2667 -1.23%
2018-02-13 0 2.430 2.430 2.480 2.400 2.450 119,500 289,045 2.4188 2.295 2.295 2.342 2.267 2.314 126,529 2.2844 -0.82%
2018-02-12 0 2.450 2.430 2.460 2.450 2.460 16,500 40,525 2.4561 2.314 2.295 2.323 2.314 2.323 17,471 2.3196 2.94%
2018-02-09 0 2.380 2.360 2.380 2.350 2.410 225,500 537,635 2.3842 2.248 2.229 2.248 2.219 2.276 238,765 2.2517 -4.03%
2018-02-08 0 2.480 2.390 2.480 2.250 2.540 802,500 1,993,315 2.4839 2.342 2.257 2.342 2.125 2.399 849,706 2.3459 10.22%
2018-02-07 0 2.250 2.250 2.290 2.210 2.470 622,500 1,443,210 2.3184 2.125 2.125 2.163 2.087 2.333 659,118 2.1896 -6.25%
2018-02-06 0 2.400 2.400 2.460 2.380 2.550 510,000 1,245,465 2.4421 2.267 2.267 2.323 2.248 2.408 540,000 2.3064 -8.75%
2018-02-05 0 2.630 2.600 2.610 2.610 2.650 54,000 142,435 2.6377 2.484 2.456 2.465 2.465 2.503 57,176 2.4911 -0.75%
2018-02-02 0 2.650 2.650 2.660 2.650 2.730 249,000 665,645 2.6733 2.503 2.503 2.512 2.503 2.578 263,647 2.5248 -2.93%
2018-02-01 0 2.730 2.720 2.770 2.700 2.780 143,500 393,865 2.7447 2.578 2.569 2.616 2.550 2.626 151,941 2.5922 -2.50%
2018-01-31 0 2.800 2.800 2.810 2.750 2.830 177,500 496,280 2.7959 2.644 2.644 2.654 2.597 2.673 187,941 2.6406 -0.71%
2018-01-30 0 2.820 2.820 2.830 2.800 2.820 156,500 438,610 2.8026 2.663 2.663 2.673 2.644 2.663 165,706 2.6469 0.71%
2018-01-29 0 2.800 2.800 2.810 2.780 2.830 345,000 967,485 2.8043 2.644 2.644 2.654 2.626 2.673 365,294 2.6485 0.00%
2018-01-26 0 2.800 2.770 2.800 2.710 2.870 1,008,500 2,828,675 2.8048 2.644 2.616 2.644 2.559 2.711 1,067,824 2.6490 3.32%
2018-01-25 0 2.710 2.710 2.730 2.700 3.000 2,626,000 7,358,530 2.8022 2.559 2.559 2.578 2.550 2.833 2,780,471 2.6465 -16.87%
2018-01-24 0 3.260 3.250 3.260 3.090 3.280 221,500 705,160 3.1836 3.079 3.069 3.079 2.918 3.098 234,529 3.0067 2.52%
2018-01-23 0 3.180 3.180 3.190 3.180 3.190 76,000 241,860 3.1824 3.003 3.003 3.013 3.003 3.013 80,471 3.0056 0.00%
2018-01-22 0 3.180 3.180 3.200 3.180 3.220 14,500 46,620 3.2152 3.003 3.003 3.022 3.003 3.041 15,353 3.0366 -2.75%
2018-01-19 0 3.270 3.230 3.280 3.250 3.320 183,000 600,385 3.2808 3.088 3.051 3.098 3.069 3.136 193,765 3.0985 0.62%
2018-01-18 0 3.250 3.250 3.290 3.140 3.300 2,600,500 8,228,550 3.1642 3.069 3.069 3.107 2.966 3.117 2,753,471 2.9884 3.17%
2018-01-17 0 3.150 3.140 3.170 3.140 3.150 211,000 662,700 3.1408 2.975 2.966 2.994 2.966 2.975 223,412 2.9663 0.32%
2018-01-16 0 3.140 3.140 3.170 3.120 3.160 96,500 303,125 3.1412 2.966 2.966 2.994 2.947 2.984 102,176 2.9667 -0.32%
2018-01-15 0 3.150 3.120 3.150 3.150 3.170 103,000 326,160 3.1666 2.975 2.947 2.975 2.975 2.994 109,059 2.9907 0.96%
2018-01-12 0 3.120 3.120 3.150 3.110 3.190 82,500 259,115 3.1408 2.947 2.947 2.975 2.937 3.013 87,353 2.9663 -0.32%
2018-01-11 0 3.130 3.130 3.220 3.110 3.130 24,500 76,625 3.1276 2.956 2.956 3.041 2.937 2.956 25,941 2.9538 0.64%
2018-01-10 0 3.110 3.100 3.110 3.100 3.130 56,500 175,930 3.1138 2.937 2.928 2.937 2.928 2.956 59,824 2.9408 -0.64%
2018-01-09 0 3.130 3.130 3.150 3.130 3.170 108,500 342,030 3.1524 2.956 2.956 2.975 2.956 2.994 114,882 2.9772 -0.63%
2018-01-08 0 3.150 3.130 3.150 3.160 3.160 11,000 34,760 3.1600 2.975 2.956 2.975 2.984 2.984 11,647 2.9844 0.32%
2018-01-05 0 3.140 3.130 3.160 3.100 3.160 4,500 14,160 3.1467 2.966 2.956 2.984 2.928 2.984 4,765 2.9719 -2.79%
2018-01-04 0 3.230 3.120 3.230 3.180 3.240 8,500 27,150 3.1941 3.051 2.947 3.051 3.003 3.060 9,000 3.0167 2.87%
2018-01-03 0 3.140 3.140 3.150 3.090 3.170 200,000 627,905 3.1395 2.966 2.966 2.975 2.918 2.994 211,765 2.9651 -0.32%
2018-01-02 0 3.150 3.140 3.150 3.120 3.170 590,500 1,860,130 3.1501 2.975 2.966 2.975 2.947 2.994 625,235 2.9751 3.96%
2017-12-29 0 3.030 3.010 3.140 3.010 3.200 327,000 1,029,525 3.1484 2.862 2.843 2.966 2.843 3.022 346,235 2.9735 -5.02%
2017-12-28 0 3.190 3.150 3.190 3.150 3.200 62,000 197,150 3.1798 3.013 2.975 3.013 2.975 3.022 65,647 3.0032 -0.31%
2017-12-27 0 3.200 3.080 3.200 3.200 3.200 13,000 41,600 3.2000 3.022 2.909 3.022 3.022 3.022 13,765 3.0222 0.63%
2017-12-22 0 3.180 3.180 3.200 3.180 3.200 86,500 276,780 3.1998 3.003 3.003 3.022 3.003 3.022 91,588 3.0220 -0.31%
2017-12-21 0 3.190 3.140 3.190 3.130 3.200 220,500 703,780 3.1917 3.013 2.966 3.013 2.956 3.022 233,471 3.0144 0.00%
2017-12-20 0 3.190 3.180 3.190 3.180 3.200 377,500 1,206,405 3.1958 3.013 3.003 3.013 3.003 3.022 399,706 3.0182 -0.31%
2017-12-19 0 3.200 3.150 3.200 3.040 3.200 295,000 924,805 3.1349 3.022 2.975 3.022 2.871 3.022 312,353 2.9608 1.59%
2017-12-18 0 3.150 3.050 3.190 3.150 3.190 41,500 132,345 3.1890 2.975 2.881 3.013 2.975 3.013 43,941 3.0119 -1.25%
2017-12-15 0 3.190 3.190 3.220 3.150 3.210 113,000 360,950 3.1942 3.013 3.013 3.041 2.975 3.032 119,647 3.0168 -0.31%
2017-12-14 0 3.200 3.160 3.200 3.150 3.200 67,000 214,350 3.1993 3.022 2.984 3.022 2.975 3.022 70,941 3.0215 0.63%
2017-12-13 0 3.180 3.180 3.200 3.120 3.180 31,500 99,330 3.1533 3.003 3.003 3.022 2.947 3.003 33,353 2.9781 1.92%
2017-12-12 0 3.120 3.120 3.150 3.080 3.120 85,500 266,700 3.1193 2.947 2.947 2.975 2.909 2.947 90,529 2.9460 0.00%
2017-12-11 0 3.120 3.120 3.170 3.060 3.120 68,500 212,980 3.1092 2.947 2.947 2.994 2.890 2.947 72,529 2.9365 0.65%
2017-12-08 0 3.100 3.100 3.140 3.010 3.140 57,000 176,760 3.1011 2.928 2.928 2.966 2.843 2.966 60,353 2.9288 3.33%
2017-12-07 0 3.000 3.000 3.040 2.950 3.040 176,500 529,665 3.0009 2.833 2.833 2.871 2.786 2.871 186,882 2.8342 -1.64%
2017-12-06 0 3.050 3.050 3.080 2.950 3.180 346,000 1,059,510 3.0622 2.881 2.881 2.909 2.786 3.003 366,353 2.8920 -4.09%
2017-12-05 0 3.180 3.180 3.190 3.180 3.200 173,500 554,265 3.1946 3.003 3.003 3.013 3.003 3.022 183,706 3.0171 -0.31%
2017-12-04 0 3.190 3.190 3.200 3.150 3.240 332,500 1,065,170 3.2035 3.013 3.013 3.022 2.975 3.060 352,059 3.0255 -1.85%
2017-12-01 0 3.250 3.250 3.260 3.200 3.210 42,000 134,615 3.2051 3.069 3.069 3.079 3.022 3.032 44,471 3.0271 -1.52%
2017-11-30 0 3.300 3.250 3.300 3.210 3.300 39,000 126,500 3.2436 3.117 3.069 3.117 3.032 3.117 41,294 3.0634 1.23%
2017-11-29 0 3.260 3.230 3.300 3.210 3.260 14,000 45,070 3.2193 3.079 3.051 3.117 3.032 3.079 14,824 3.0404 0.93%
2017-11-28 0 3.230 3.230 3.270 3.230 3.230 34,000 109,820 3.2300 3.051 3.051 3.088 3.051 3.051 36,000 3.0506 -1.22%
2017-11-27 0 3.270 3.260 3.350 3.270 3.300 214,000 704,185 3.2906 3.088 3.079 3.164 3.088 3.117 226,588 3.1078 0.00%
2017-11-24 0 3.270 3.270 3.300 3.260 3.330 173,500 569,415 3.2819 3.088 3.088 3.117 3.079 3.145 183,706 3.0996 -2.39%
2017-11-23 0 3.350 3.350 3.360 3.350 3.390 1,187,500 4,009,880 3.3767 3.164 3.164 3.173 3.164 3.202 1,257,353 3.1891 0.00%
2017-11-22 0 3.350 3.320 3.350 3.230 3.390 963,000 3,257,360 3.3825 3.164 3.136 3.164 3.051 3.202 1,019,647 3.1946 0.30%
2017-11-21 0 3.340 3.280 3.340 3.200 3.340 1,397,500 4,649,520 3.3270 3.154 3.098 3.154 3.022 3.154 1,479,706 3.1422 0.91%
2017-11-20 0 3.310 3.310 3.350 3.260 3.300 68,500 225,990 3.2991 3.126 3.126 3.164 3.079 3.117 72,529 3.1158 -2.65%
2017-11-17 0 3.400 3.340 3.400 - - 0 0 - 3.211 3.154 3.211 - - 0 - 0.00%
2017-11-16 0 3.400 3.310 3.400 3.320 3.400 11,000 36,600 3.3273 3.211 3.126 3.211 3.136 3.211 11,647 3.1424 0.00%
2017-11-15 0 3.400 3.400 3.420 3.400 3.450 174,500 595,190 3.4108 3.211 3.211 3.230 3.211 3.258 184,765 3.2213 -0.58%
2017-11-14 0 3.420 3.410 3.420 3.340 3.440 95,500 322,440 3.3763 3.230 3.221 3.230 3.154 3.249 101,118 3.1888 2.09%
2017-11-13 0 3.350 3.340 3.350 3.350 3.360 78,000 262,000 3.3590 3.164 3.154 3.164 3.164 3.173 82,588 3.1724 -0.30%
2017-11-10 0 3.360 3.360 3.370 3.340 3.370 49,500 165,995 3.3534 3.173 3.173 3.183 3.154 3.183 52,412 3.1671 -0.30%
2017-11-09 0 3.370 3.360 3.370 3.270 3.450 61,000 204,920 3.3593 3.183 3.173 3.183 3.088 3.258 64,588 3.1727 -0.88%
2017-11-08 0 3.400 3.360 3.400 3.260 3.420 99,000 334,170 3.3755 3.211 3.173 3.211 3.079 3.230 104,824 3.1879 2.72%
2017-11-07 0 3.310 3.310 3.400 3.310 3.320 18,500 61,245 3.3105 3.126 3.126 3.211 3.126 3.136 19,588 3.1266 -0.30%
2017-11-06 0 3.320 3.300 3.400 3.290 3.320 52,500 173,325 3.3014 3.136 3.117 3.211 3.107 3.136 55,588 3.1180 0.00%
2017-11-03 0 3.320 3.320 3.390 3.290 3.320 24,000 79,080 3.2950 3.136 3.136 3.202 3.107 3.136 25,412 3.1119 -0.30%
2017-11-02 0 3.330 3.330 3.360 3.250 3.360 100,000 327,780 3.2778 3.145 3.145 3.173 3.069 3.173 105,882 3.0957 -0.30%
2017-11-01 0 3.340 3.340 3.350 3.260 3.330 2,500 8,290 3.3160 3.154 3.154 3.164 3.079 3.145 2,647 3.1318 -1.76%
2017-10-31 0 3.400 3.380 3.400 3.370 3.400 11,500 38,885 3.3813 3.211 3.192 3.211 3.183 3.211 12,176 3.1935 0.59%
2017-10-30 0 3.380 3.330 3.380 3.380 3.380 10,000 33,800 3.3800 3.192 3.145 3.192 3.192 3.192 10,588 3.1922 -0.59%
2017-10-27 0 3.400 3.380 3.400 3.380 3.430 102,500 348,975 3.4046 3.211 3.192 3.211 3.192 3.239 108,529 3.2155 0.59%
2017-10-26 0 3.380 3.280 3.380 3.150 3.430 200,500 667,135 3.3274 3.192 3.098 3.192 2.975 3.239 212,294 3.1425 0.60%
2017-10-25 0 3.360 3.360 3.400 3.360 3.430 41,500 140,175 3.3777 3.173 3.173 3.211 3.173 3.239 43,941 3.1901 0.60%
2017-10-24 0 3.340 3.340 3.380 3.340 3.350 68,000 227,610 3.3472 3.154 3.154 3.192 3.154 3.164 72,000 3.1613 -0.30%
2017-10-23 0 3.350 3.350 3.370 3.350 3.360 146,000 490,075 3.3567 3.164 3.164 3.183 3.164 3.173 154,588 3.1702 -0.30%
2017-10-20 0 3.360 3.360 3.370 3.360 3.370 136,500 458,795 3.3611 3.173 3.173 3.183 3.173 3.183 144,529 3.1744 -0.30%
2017-10-19 0 3.370 3.370 3.380 3.370 3.380 43,000 145,055 3.3734 3.183 3.183 3.192 3.183 3.192 45,529 3.1860 -0.30%
2017-10-18 0 3.380 3.380 3.430 3.370 3.380 64,000 216,250 3.3789 3.192 3.192 3.239 3.183 3.192 67,765 3.1912 -0.59%
2017-10-17 0 3.400 3.390 3.440 3.380 3.400 83,500 282,440 3.3825 3.211 3.202 3.249 3.192 3.211 88,412 3.1946 0.29%
2017-10-16 0 3.390 3.390 3.410 3.390 3.430 25,500 86,465 3.3908 3.202 3.202 3.221 3.202 3.239 27,000 3.2024 -1.45%
2017-10-13 0 3.440 3.420 3.440 3.380 3.440 138,500 471,720 3.4059 3.249 3.230 3.249 3.192 3.249 146,647 3.2167 1.18%
2017-10-12 0 3.400 3.400 3.430 3.380 3.410 17,500 59,505 3.4003 3.211 3.211 3.239 3.192 3.221 18,529 3.2114 -1.16%
2017-10-11 0 3.440 3.410 3.440 3.400 3.460 48,000 165,675 3.4516 3.249 3.221 3.249 3.211 3.268 50,824 3.2598 -0.29%
2017-10-10 0 3.450 3.450 3.480 3.400 3.450 57,000 195,630 3.4321 3.258 3.258 3.287 3.211 3.258 60,353 3.2414 1.47%
2017-10-09 0 3.400 3.400 3.450 3.400 3.410 36,500 124,105 3.4001 3.211 3.211 3.258 3.211 3.221 38,647 3.2112 -1.16%
2017-10-06 0 3.440 3.440 3.470 3.400 3.500 169,000 577,725 3.4185 3.249 3.249 3.277 3.211 3.306 178,941 3.2286 -1.99%
2017-10-04 0 3.510 3.460 3.510 3.450 3.520 132,000 461,890 3.4992 3.315 3.268 3.315 3.258 3.324 139,765 3.3048 0.29%
2017-10-03 0 3.500 3.500 3.510 3.440 3.540 53,500 187,250 3.5000 3.306 3.306 3.315 3.249 3.343 56,647 3.3056 1.74%
2017-09-29 0 3.440 3.440 3.470 3.420 3.420 500 1,710 3.4200 3.249 3.249 3.277 3.230 3.230 529 3.2300 -0.86%
2017-09-28 0 3.470 3.470 3.500 3.470 3.500 58,500 203,895 3.4854 3.277 3.277 3.306 3.277 3.306 61,941 3.2918 0.00%
2017-09-27 0 3.470 3.460 3.470 3.450 3.480 53,000 183,945 3.4707 3.277 3.268 3.277 3.258 3.287 56,118 3.2778 2.06%
2017-09-26 0 3.400 3.400 3.470 3.380 3.480 25,500 87,325 3.4245 3.211 3.211 3.277 3.192 3.287 27,000 3.2343 -2.02%
2017-09-25 0 3.470 3.460 3.480 3.460 3.480 85,000 294,990 3.4705 3.277 3.268 3.287 3.268 3.287 90,000 3.2777 1.76%
2017-09-22 0 3.410 3.400 3.470 3.410 3.460 3,000 10,280 3.4267 3.221 3.211 3.277 3.221 3.268 3,176 3.2363 -1.73%
2017-09-21 0 3.470 3.470 3.480 3.430 3.500 116,500 405,725 3.4826 3.277 3.277 3.287 3.239 3.306 123,353 3.2891 1.46%
2017-09-20 0 3.420 3.410 3.420 3.370 3.450 35,500 121,235 3.4151 3.230 3.221 3.230 3.183 3.258 37,588 3.2253 -1.16%
2017-09-19 0 3.460 3.460 3.470 3.460 3.460 44,000 152,240 3.4600 3.268 3.268 3.277 3.268 3.268 46,588 3.2678 -0.29%
2017-09-18 0 3.470 3.470 3.480 3.470 3.480 63,000 218,780 3.4727 3.277 3.277 3.287 3.277 3.287 66,706 3.2798 -0.29%
2017-09-15 0 3.480 3.470 3.490 3.470 3.490 107,000 372,840 3.4845 3.287 3.277 3.296 3.277 3.296 113,294 3.2909 0.29%
2017-09-14 0 3.470 3.470 3.500 3.470 3.470 7,500 26,025 3.4700 3.277 3.277 3.306 3.277 3.277 7,941 3.2772 0.58%
2017-09-13 0 3.450 3.430 3.500 3.410 3.500 96,000 332,760 3.4663 3.258 3.239 3.306 3.221 3.306 101,647 3.2737 -0.86%
2017-09-12 0 3.480 3.430 3.480 3.390 3.500 60,500 208,900 3.4529 3.287 3.239 3.287 3.202 3.306 64,059 3.2611 2.35%
2017-09-11 0 3.400 3.400 3.440 3.380 3.440 25,500 86,720 3.4008 3.211 3.211 3.249 3.192 3.249 27,000 3.2119 -2.30%
2017-09-08 0 3.480 3.400 3.480 3.470 3.500 173,500 605,540 3.4901 3.287 3.211 3.287 3.277 3.306 183,706 3.2962 0.29%
2017-09-07 0 3.470 3.440 3.470 3.440 3.470 121,500 421,550 3.4695 3.277 3.249 3.277 3.249 3.277 128,647 3.2768 -0.29%
2017-09-06 0 3.480 3.450 3.480 3.390 3.500 185,500 635,125 3.4239 3.287 3.258 3.287 3.202 3.306 196,412 3.2336 1.16%
2017-09-05 0 3.440 3.410 3.440 3.410 3.450 156,500 538,635 3.4418 3.249 3.221 3.249 3.221 3.258 165,706 3.2505 -0.29%
2017-09-04 0 3.450 3.450 3.500 - - 6,000 20,700 3.4500 3.258 3.258 3.306 - - 6,353 3.2583 0.00%
2017-09-01 0 3.450 3.450 3.500 3.450 3.500 65,000 224,190 3.4491 3.258 3.258 3.306 3.258 3.306 68,824 3.2575 0.88%
2017-08-31 0 3.420 3.400 3.500 3.380 3.420 61,000 208,250 3.4139 3.230 3.211 3.306 3.192 3.230 64,588 3.2243 -0.29%
2017-08-30 0 3.430 3.420 3.430 3.410 3.440 36,500 125,090 3.4271 3.239 3.230 3.239 3.221 3.249 38,647 3.2367 -0.58%
2017-08-29 0 3.450 3.450 3.500 3.400 3.450 121,000 412,985 3.4131 3.258 3.258 3.306 3.211 3.258 128,118 3.2235 0.00%
2017-08-28 0 3.450 3.430 3.480 3.400 3.510 84,000 290,010 3.4525 3.258 3.239 3.287 3.211 3.315 88,941 3.2607 -1.71%
2017-08-25 0 3.510 3.510 3.520 3.490 3.540 94,500 332,355 3.5170 3.315 3.315 3.324 3.296 3.343 100,059 3.3216 1.45%
2017-08-24 0 3.460 3.460 3.500 3.460 3.550 39,000 137,605 3.5283 3.268 3.268 3.306 3.268 3.353 41,294 3.3323 -2.54%
2017-08-22 0 3.550 3.550 3.600 3.470 3.570 187,000 660,175 3.5303 3.353 3.353 3.400 3.277 3.372 198,000 3.3342 2.31%
2017-08-21 0 3.470 3.470 3.480 3.450 3.470 51,500 178,215 3.4605 3.277 3.277 3.287 3.258 3.277 54,529 3.2682 1.17%
2017-08-18 0 3.430 3.430 3.480 3.420 3.440 92,000 315,650 3.4310 3.239 3.239 3.287 3.230 3.249 97,412 3.2404 0.00%
2017-08-17 0 3.430 3.420 3.450 3.400 3.450 80,000 273,975 3.4247 3.239 3.230 3.258 3.211 3.258 84,706 3.2344 -0.58%
2017-08-16 0 3.450 3.450 3.490 3.410 3.500 54,500 189,600 3.4789 3.258 3.258 3.296 3.221 3.306 57,706 3.2856 -0.29%
2017-08-15 0 3.460 3.420 3.460 3.400 3.480 31,500 108,055 3.4303 3.268 3.230 3.268 3.211 3.287 33,353 3.2397 2.67%
2017-08-14 0 3.370 3.370 3.410 3.370 3.440 68,500 233,250 3.4051 3.183 3.183 3.221 3.183 3.249 72,529 3.2159 -0.88%
2017-08-11 0 3.400 3.390 3.400 3.390 3.420 172,000 585,005 3.4012 3.211 3.202 3.211 3.202 3.230 182,118 3.2122 -0.87%
2017-08-10 0 3.430 3.410 3.430 3.410 3.450 48,000 164,715 3.4316 3.239 3.221 3.239 3.221 3.258 50,824 3.2409 -0.29%
2017-08-09 0 3.440 3.440 3.490 3.430 3.520 25,000 87,690 3.5076 3.249 3.249 3.296 3.239 3.324 26,471 3.3127 -2.27%
2017-08-08 0 3.520 3.440 3.520 3.400 3.530 145,500 507,970 3.4912 3.324 3.249 3.324 3.211 3.334 154,059 3.2972 0.86%
2017-08-07 0 3.490 3.490 3.500 3.440 3.500 76,000 264,970 3.4864 3.296 3.296 3.306 3.249 3.306 80,471 3.2928 -0.29%
2017-08-04 0 3.500 3.460 3.500 3.440 3.500 31,500 109,320 3.4705 3.306 3.268 3.306 3.249 3.306 33,353 3.2777 1.74%
2017-08-03 0 3.440 3.430 3.500 3.400 3.440 4,500 15,455 3.4344 3.249 3.239 3.306 3.211 3.249 4,765 3.2436 1.18%
2017-08-02 0 3.400 3.390 3.400 3.390 3.450 259,000 883,495 3.4112 3.211 3.202 3.211 3.202 3.258 274,235 3.2217 -1.16%
2017-08-01 0 3.440 3.440 3.500 3.430 3.500 78,000 269,040 3.4492 3.249 3.249 3.306 3.239 3.306 82,588 3.2576 -0.58%
2017-07-31 0 3.460 3.450 3.460 3.430 3.480 118,500 409,250 3.4536 3.268 3.258 3.268 3.239 3.287 125,471 3.2617 0.29%
2017-07-28 0 3.450 3.450 3.480 3.440 3.450 30,000 103,300 3.4433 3.258 3.258 3.287 3.249 3.258 31,765 3.2520 -1.43%
2017-07-27 0 3.500 3.450 3.500 3.440 3.500 136,000 474,495 3.4889 3.306 3.258 3.306 3.249 3.306 144,000 3.2951 1.74%
2017-07-26 0 3.440 3.420 3.440 3.420 3.440 5,500 18,850 3.4273 3.249 3.230 3.249 3.230 3.249 5,824 3.2369 0.58%
2017-07-25 0 3.420 3.370 3.420 3.420 3.430 13,500 46,220 3.4237 3.230 3.183 3.230 3.230 3.239 14,294 3.2335 -0.29%
2017-07-24 0 3.430 3.430 3.440 3.430 3.430 1,500 5,145 3.4300 3.239 3.239 3.249 3.239 3.239 1,588 3.2394 -0.58%
2017-07-21 0 3.450 3.410 3.440 3.360 3.450 109,500 374,595 3.4210 3.258 3.221 3.249 3.173 3.258 115,941 3.2309 1.17%
2017-07-20 0 3.410 3.410 3.440 3.370 3.500 329,000 1,126,210 3.4231 3.221 3.221 3.249 3.183 3.306 348,353 3.2330 -2.29%
2017-07-19 0 3.490 3.490 3.500 3.450 3.490 237,000 823,115 3.4731 3.296 3.296 3.306 3.258 3.296 250,941 3.2801 1.16%
2017-07-18 0 3.450 3.450 3.470 3.430 3.480 366,500 1,265,025 3.4516 3.258 3.258 3.277 3.239 3.287 388,059 3.2599 0.88%
2017-07-17 0 3.420 3.410 3.460 3.400 3.590 661,500 2,282,600 3.4506 3.230 3.221 3.268 3.211 3.391 700,412 3.2589 -4.74%
2017-07-14 0 3.590 3.540 3.590 3.510 3.600 124,500 442,195 3.5518 3.391 3.343 3.391 3.315 3.400 131,824 3.3544 1.13%
2017-07-13 0 3.550 3.500 3.550 3.500 3.550 622,000 2,179,450 3.5039 3.353 3.306 3.353 3.306 3.353 658,588 3.3093 -0.56%
2017-07-12 0 3.570 3.570 3.580 3.550 3.600 119,500 427,820 3.5801 3.372 3.372 3.381 3.353 3.400 126,529 3.3812 -0.56%
2017-07-11 0 3.590 3.580 3.590 3.550 3.640 122,500 436,785 3.5656 3.391 3.381 3.391 3.353 3.438 129,706 3.3675 -1.37%
2017-07-10 0 3.640 3.640 3.660 3.640 3.650 35,000 127,680 3.6480 3.438 3.438 3.457 3.438 3.447 37,059 3.4453 0.00%
2017-07-07 0 3.640 3.640 3.660 3.640 3.640 51,500 187,460 3.6400 3.438 3.438 3.457 3.438 3.438 54,529 3.4378 0.83%
2017-07-06 0 3.610 3.600 3.650 3.580 3.610 182,000 655,175 3.5999 3.409 3.400 3.447 3.381 3.409 192,706 3.3999 0.28%
2017-07-05 0 3.600 3.600 3.680 3.600 3.620 16,500 59,590 3.6115 3.400 3.400 3.476 3.400 3.419 17,471 3.4109 0.00%
2017-07-04 0 3.600 3.600 3.650 3.600 3.690 26,500 95,755 3.6134 3.400 3.400 3.447 3.400 3.485 28,059 3.4127 -2.44%
2017-07-03 0 3.690 3.690 3.750 - - 0 0 - 3.485 3.485 3.542 - - 0 - 0.00%
2017-06-30 0 3.690 3.690 3.700 3.600 3.690 20,500 74,565 3.6373 3.485 3.485 3.494 3.400 3.485 21,706 3.4352 0.00%
2017-06-29 0 3.690 3.680 3.690 3.600 3.690 115,500 420,555 3.6412 3.485 3.476 3.485 3.400 3.485 122,294 3.4389 1.10%
2017-06-28 0 3.650 3.630 3.650 3.620 3.750 161,500 592,235 3.6671 3.447 3.428 3.447 3.419 3.542 171,000 3.4634 -0.54%
2017-06-27 0 3.670 3.670 3.690 3.660 3.760 108,500 401,335 3.6989 3.466 3.466 3.485 3.457 3.551 114,882 3.4934 -0.81%
2017-06-26 0 3.700 3.630 3.700 3.700 3.770 68,500 255,625 3.7318 3.494 3.428 3.494 3.494 3.561 72,529 3.5244 0.00%
2017-06-23 0 3.700 3.650 3.700 3.630 3.700 11,000 40,000 3.6364 3.494 3.447 3.494 3.428 3.494 11,647 3.4343 0.00%
2017-06-22 0 3.700 3.680 3.700 3.660 3.700 51,000 187,760 3.6816 3.494 3.476 3.494 3.457 3.494 54,000 3.4770 1.37%
2017-06-21 0 3.650 3.650 3.700 3.640 3.710 213,500 784,005 3.6722 3.447 3.447 3.494 3.438 3.504 226,059 3.4681 -1.35%
2017-06-20 0 3.700 3.690 3.700 3.690 3.710 312,000 1,153,640 3.6976 3.494 3.485 3.494 3.485 3.504 330,353 3.4921 0.00%
2017-06-19 0 3.700 3.680 3.700 3.700 3.820 122,000 461,805 3.7853 3.494 3.476 3.494 3.494 3.608 129,176 3.5750 -0.80%
2017-06-16 0 3.730 3.700 3.730 3.700 3.730 6,500 24,230 3.7277 3.523 3.494 3.523 3.494 3.523 6,882 3.5206 0.81%
2017-06-15 0 3.700 3.680 3.700 3.680 3.760 6,000 22,160 3.6933 3.494 3.476 3.494 3.476 3.551 6,353 3.4881 0.54%
2017-06-14 0 3.680 3.680 3.760 3.660 3.820 176,000 663,440 3.7695 3.476 3.476 3.551 3.457 3.608 186,353 3.5601 -3.16%
2017-06-13 0 3.800 3.770 3.800 3.720 3.800 452,500 1,703,260 3.7641 3.589 3.561 3.589 3.513 3.589 479,118 3.5550 2.15%
2017-06-12 0 3.720 3.720 3.790 3.710 3.800 193,500 727,270 3.7585 3.513 3.513 3.579 3.504 3.589 204,882 3.5497 0.27%
2017-06-09 0 3.710 3.710 3.780 3.650 3.800 377,000 1,401,425 3.7173 3.504 3.504 3.570 3.447 3.589 399,176 3.5108 0.82%
2017-06-08 0 3.680 3.680 3.700 3.650 3.800 916,000 3,382,895 3.6931 3.476 3.476 3.494 3.447 3.589 969,882 3.4879 -3.16%
2017-06-07 0 3.800 3.820 3.880 3.800 3.880 241,000 926,125 3.8428 3.589 3.608 3.664 3.589 3.664 255,176 3.6294 -2.81%
2017-06-06 0 3.910 3.850 3.910 3.910 3.930 68,000 265,905 3.9104 3.693 3.636 3.693 3.693 3.712 72,000 3.6931 -0.51%
2017-06-05 0 3.930 3.850 3.950 3.830 4.000 231,500 899,645 3.8862 3.712 3.636 3.731 3.617 3.778 245,118 3.6703 -0.51%
2017-06-02 0 3.950 3.940 4.000 3.950 4.010 212,500 844,370 3.9735 3.731 3.721 3.778 3.731 3.787 225,000 3.7528 -3.42%
2017-06-01 0 4.090 4.080 4.090 3.950 4.200 2,584,500 10,750,055 4.1594 3.863 3.853 3.863 3.731 3.967 2,736,529 3.9284 -2.15%
2017-05-31 0 4.180 4.350 4.380 3.810 4.340 1,290,500 5,253,420 4.0708 3.948 4.108 4.137 3.598 4.099 1,366,412 3.8447 5.03%
2017-05-29 0 4.000 4.000 4.020 3.760 4.000 854,500 3,347,335 3.9173 3.759 3.759 3.777 3.533 3.759 909,357 3.6810 5.82%
2017-05-26 0 3.780 3.780 3.800 3.780 3.790 24,500 92,640 3.7812 3.552 3.552 3.571 3.552 3.561 26,073 3.5531 1.34%
2017-05-25 0 3.730 3.730 3.780 3.720 3.790 87,500 327,230 3.7398 3.505 3.505 3.552 3.496 3.561 93,117 3.5142 -1.84%
2017-05-24 0 3.800 3.800 3.820 3.740 3.810 26,500 100,505 3.7926 3.571 3.571 3.590 3.514 3.580 28,201 3.5639 0.00%
2017-05-23 0 3.800 3.800 3.840 3.770 3.830 59,000 224,450 3.8042 3.571 3.571 3.608 3.543 3.599 62,788 3.5747 -0.78%
2017-05-22 0 3.830 3.820 3.830 3.700 3.830 116,500 444,560 3.8160 3.599 3.590 3.599 3.477 3.599 123,979 3.5858 2.13%
2017-05-19 0 3.750 3.750 3.850 3.680 3.900 166,500 642,195 3.8570 3.524 3.524 3.618 3.458 3.665 177,189 3.6244 1.35%
2017-05-18 0 3.700 3.680 3.700 3.650 3.810 299,500 1,115,235 3.7237 3.477 3.458 3.477 3.430 3.580 318,727 3.4990 -5.13%
2017-05-17 0 3.900 3.870 3.900 3.860 3.940 117,500 459,807 3.9133 3.665 3.637 3.665 3.627 3.702 125,043 3.6772 -1.27%
2017-05-16 0 3.950 3.930 3.970 3.800 3.980 770,000 3,023,516 3.9266 3.712 3.693 3.731 3.571 3.740 819,432 3.6898 0.25%
2017-05-15 0 3.940 3.940 3.960 3.730 3.970 8,735,500 31,406,555 3.5953 3.702 3.702 3.721 3.505 3.731 9,296,299 3.3784 5.63%
2017-05-12 0 3.730 3.720 3.750 3.570 3.760 436,000 1,601,310 3.6727 3.505 3.496 3.524 3.355 3.533 463,990 3.4512 4.48%
2017-05-11 0 3.570 3.550 3.580 3.510 3.570 128,000 453,000 3.5391 3.355 3.336 3.364 3.298 3.355 136,217 3.3256 2.29%
2017-05-10 0 3.490 3.490 3.500 3.430 3.510 1,655,000 5,791,250 3.4992 3.279 3.279 3.289 3.223 3.298 1,761,247 3.2882 2.05%
2017-05-09 0 3.420 3.410 3.430 3.410 3.430 34,500 118,040 3.4214 3.214 3.204 3.223 3.204 3.223 36,715 3.2151 0.00%
2017-05-08 0 3.420 3.400 3.600 3.420 3.510 10,500 36,645 3.4900 3.214 3.195 3.383 3.214 3.298 11,174 3.2795 0.00%
2017-05-05 0 3.420 3.420 3.500 3.410 3.530 38,000 130,750 3.4408 3.214 3.214 3.289 3.204 3.317 40,440 3.2332 -1.16%
2017-05-04 0 3.460 3.460 3.490 3.410 3.460 16,500 57,040 3.4570 3.251 3.251 3.279 3.204 3.251 17,559 3.2484 1.47%
2017-05-02 0 3.410 3.400 3.500 3.400 3.500 68,000 232,385 3.4174 3.204 3.195 3.289 3.195 3.289 72,365 3.2113 -2.01%
2017-04-28 0 3.480 3.480 3.500 3.480 3.510 70,000 244,850 3.4979 3.270 3.270 3.289 3.270 3.298 74,494 3.2868 -0.57%
2017-04-27 0 3.500 3.500 3.600 3.500 3.520 29,000 101,710 3.5072 3.289 3.289 3.383 3.289 3.308 30,862 3.2957 -0.57%
2017-04-26 0 3.520 3.520 3.580 3.500 3.550 95,000 334,145 3.5173 3.308 3.308 3.364 3.289 3.336 101,099 3.3051 -1.68%
2017-04-25 0 3.580 3.580 3.600 3.580 3.650 396,500 1,432,140 3.6120 3.364 3.364 3.383 3.364 3.430 421,954 3.3941 -0.28%
2017-04-24 0 3.590 3.580 3.600 3.560 3.600 245,000 881,145 3.5965 3.373 3.364 3.383 3.345 3.383 260,728 3.3796 1.99%
2017-04-21 0 3.520 3.510 3.520 3.410 3.580 102,500 361,725 3.5290 3.308 3.298 3.308 3.204 3.364 109,080 3.3161 2.03%
2017-04-20 0 3.450 3.410 3.450 3.400 3.460 50,500 173,360 3.4329 3.242 3.204 3.242 3.195 3.251 53,742 3.2258 -0.29%
2017-04-19 0 3.460 3.410 3.500 3.360 3.480 31,500 107,290 3.4060 3.251 3.204 3.289 3.157 3.270 33,522 3.2006 2.67%
2017-04-18 0 3.370 3.360 3.480 3.370 3.540 297,500 1,019,760 3.4278 3.167 3.157 3.270 3.167 3.326 316,599 3.2210 -4.80%
2017-04-13 0 3.540 3.400 3.550 3.350 3.540 171,000 587,585 3.4362 3.326 3.195 3.336 3.148 3.326 181,978 3.2289 4.12%
2017-04-12 0 3.400 3.370 3.430 3.360 3.400 139,500 470,845 3.3752 3.195 3.167 3.223 3.157 3.195 148,456 3.1716 0.00%
2017-04-11 0 3.400 3.390 3.400 3.400 3.430 128,000 436,500 3.4102 3.195 3.185 3.195 3.195 3.223 136,217 3.2044 -0.58%
2017-04-10 0 3.420 3.420 3.430 3.420 3.510 337,000 1,163,140 3.4515 3.214 3.214 3.223 3.214 3.298 358,635 3.2432 -3.12%
2017-04-07 0 3.530 3.530 3.560 3.520 3.560 80,000 283,625 3.5453 3.317 3.317 3.345 3.308 3.345 85,136 3.3314 -2.49%
2017-04-06 0 3.620 3.570 3.630 3.570 3.620 27,000 96,905 3.5891 3.402 3.355 3.411 3.355 3.402 28,733 3.3726 1.40%
2017-04-05 0 3.570 3.570 3.640 3.500 3.650 128,000 456,515 3.5665 3.355 3.355 3.420 3.289 3.430 136,217 3.3514 -0.83%
2017-04-03 0 3.600 3.600 3.630 3.560 3.610 61,500 220,430 3.5842 3.383 3.383 3.411 3.345 3.392 65,448 3.3680 0.00%
2017-03-31 0 3.600 3.560 3.600 3.580 3.610 66,500 238,970 3.5935 3.383 3.345 3.383 3.364 3.392 70,769 3.3768 0.56%
2017-03-30 0 3.580 3.560 3.580 3.550 3.580 103,500 368,740 3.5627 3.364 3.345 3.364 3.336 3.364 110,144 3.3478 1.42%
2017-03-29 0 3.530 3.520 3.530 3.530 3.650 469,000 1,675,130 3.5717 3.317 3.308 3.317 3.317 3.430 499,109 3.3562 -2.49%
2017-03-28 0 3.620 3.610 3.630 3.600 3.770 702,000 2,548,165 3.6299 3.402 3.392 3.411 3.383 3.543 747,067 3.4109 -3.98%
2017-03-27 0 3.770 3.770 3.790 3.760 3.810 130,000 492,640 3.7895 3.543 3.543 3.561 3.533 3.580 138,346 3.5609 -0.79%
2017-03-24 0 3.800 3.770 3.800 3.770 3.810 134,500 510,540 3.7958 3.571 3.543 3.571 3.543 3.580 143,135 3.5669 0.00%
2017-03-23 0 3.800 3.790 3.800 3.770 3.820 143,500 545,070 3.7984 3.571 3.561 3.571 3.543 3.590 152,712 3.5693 0.26%
2017-03-22 0 3.790 3.790 3.800 3.790 3.820 78,500 298,145 3.7980 3.561 3.561 3.571 3.561 3.590 83,540 3.5689 0.00%
2017-03-21 0 3.790 3.780 3.790 3.770 3.810 59,000 224,325 3.8021 3.561 3.552 3.561 3.543 3.580 62,788 3.5728 -0.26%
2017-03-20 0 3.800 3.790 3.800 3.750 3.810 108,500 412,330 3.8003 3.571 3.561 3.571 3.524 3.580 115,465 3.5710 1.33%
2017-03-17 0 3.750 3.750 3.780 3.750 3.790 100,500 377,965 3.7608 3.524 3.524 3.552 3.524 3.561 106,952 3.5340 -0.27%
2017-03-16 0 3.760 3.760 3.790 3.760 3.920 49,000 186,395 3.8040 3.533 3.533 3.561 3.533 3.684 52,146 3.5745 0.27%
2017-03-15 0 3.750 3.740 3.790 3.740 3.810 71,500 268,990 3.7621 3.524 3.514 3.561 3.514 3.580 76,090 3.5351 -0.27%
2017-03-14 0 3.760 3.760 3.780 3.760 3.790 81,500 308,155 3.7810 3.533 3.533 3.552 3.533 3.561 86,732 3.5530 -0.27%
2017-03-13 0 3.770 3.770 3.780 3.760 3.790 98,000 370,380 3.7794 3.543 3.543 3.552 3.533 3.561 104,291 3.5514 -0.26%
2017-03-10 0 3.780 3.760 3.850 3.760 3.780 108,000 407,360 3.7719 3.552 3.533 3.618 3.533 3.552 114,933 3.5443 0.00%
2017-03-09 0 3.780 3.770 3.800 3.770 3.800 116,500 440,165 3.7782 3.552 3.543 3.571 3.543 3.571 123,979 3.5503 -0.53%
2017-03-08 0 3.800 3.800 3.820 3.790 3.850 283,500 1,080,165 3.8101 3.571 3.571 3.590 3.561 3.618 301,700 3.5803 -1.30%
2017-03-07 0 3.850 3.840 3.850 3.840 3.860 281,000 1,082,395 3.8519 3.618 3.608 3.618 3.608 3.627 299,040 3.6196 0.52%
2017-03-06 0 3.830 3.840 3.850 3.810 3.920 177,000 682,315 3.8549 3.599 3.608 3.618 3.580 3.684 188,363 3.6223 1.59%
2017-03-03 0 3.770 3.770 3.780 3.770 3.800 56,500 213,360 3.7763 3.543 3.543 3.552 3.543 3.571 60,127 3.5485 -0.53%
2017-03-02 0 3.790 3.780 3.800 3.770 3.830 103,000 391,580 3.8017 3.561 3.552 3.571 3.543 3.599 109,612 3.5724 0.00%
2017-03-01 0 3.790 3.790 3.800 3.770 3.800 149,000 563,045 3.7788 3.561 3.561 3.571 3.543 3.571 158,565 3.5509 0.53%
2017-02-28 0 3.770 3.770 3.800 3.770 3.800 84,500 320,420 3.7920 3.543 3.543 3.571 3.543 3.571 89,925 3.5632 0.00%
2017-02-27 0 3.770 3.770 3.800 3.770 3.800 128,500 486,765 3.7881 3.543 3.543 3.571 3.543 3.571 136,749 3.5595 0.00%
2017-02-24 0 3.770 3.760 3.770 3.750 3.820 287,000 1,087,835 3.7904 3.543 3.533 3.543 3.524 3.590 305,425 3.5617 -0.79%
2017-02-23 0 3.800 3.790 3.800 3.790 3.820 250,500 952,230 3.8013 3.571 3.561 3.571 3.561 3.590 266,582 3.5720 -1.04%
2017-02-22 0 3.840 3.840 3.860 3.790 3.900 226,500 868,575 3.8348 3.608 3.608 3.627 3.561 3.665 241,041 3.6034 1.05%
2017-02-21 0 3.800 3.780 3.810 3.790 3.870 324,000 1,241,375 3.8314 3.571 3.552 3.580 3.561 3.637 344,800 3.6003 -1.55%
2017-02-20 0 3.860 3.850 3.860 3.860 3.890 139,500 539,740 3.8691 3.627 3.618 3.627 3.627 3.655 148,456 3.6357 0.00%
2017-02-17 0 3.860 3.860 3.870 3.850 3.870 255,000 983,345 3.8563 3.627 3.627 3.637 3.618 3.637 271,370 3.6236 -0.52%
2017-02-16 0 3.880 3.870 3.880 3.870 3.940 207,000 805,160 3.8897 3.646 3.637 3.646 3.637 3.702 220,289 3.6550 0.26%
2017-02-15 0 3.870 3.870 3.880 3.860 3.900 475,000 1,841,760 3.8774 3.637 3.637 3.646 3.627 3.665 505,494 3.6435 -0.51%
2017-02-14 0 3.890 3.880 3.890 3.870 3.920 363,000 1,410,150 3.8847 3.655 3.646 3.655 3.637 3.684 386,304 3.6504 -0.26%
2017-02-13 0 3.900 3.870 3.900 3.870 3.940 815,000 3,174,030 3.8945 3.665 3.637 3.665 3.637 3.702 867,321 3.6596 -1.02%
2017-02-10 0 3.940 3.960 3.970 3.920 3.980 491,500 1,937,570 3.9422 3.702 3.721 3.731 3.684 3.740 523,053 3.7043 -1.01%
2017-02-09 0 3.980 3.980 3.990 3.950 4.040 181,500 725,605 3.9978 3.740 3.740 3.749 3.712 3.796 193,152 3.7567 -0.50%
2017-02-08 0 4.000 4.000 4.050 3.840 4.100 557,500 2,211,850 3.9674 3.759 3.759 3.806 3.608 3.853 593,290 3.7281 1.27%
2017-02-07 0 3.950 3.950 3.990 3.950 4.010 769,500 3,065,670 3.9840 3.712 3.712 3.749 3.712 3.768 818,900 3.7436 -2.23%
2017-02-06 0 4.040 4.030 4.050 4.000 4.080 603,500 2,434,625 4.0342 3.796 3.787 3.806 3.759 3.834 642,243 3.7908 -0.49%
2017-02-03 0 4.060 4.040 4.060 4.040 4.120 530,000 2,164,915 4.0847 3.815 3.796 3.815 3.796 3.871 564,025 3.8383 -0.25%
2017-02-02 0 4.070 4.070 4.090 4.060 4.110 507,500 2,069,505 4.0778 3.824 3.824 3.843 3.815 3.862 540,080 3.8318 0.25%
2017-02-01 0 4.060 4.060 4.120 4.020 4.140 539,500 2,199,890 4.0776 3.815 3.815 3.871 3.777 3.890 574,135 3.8317 -0.49%
2017-01-27 0 4.080 4.080 4.090 4.060 4.080 264,000 1,073,720 4.0671 3.834 3.834 3.843 3.815 3.834 280,948 3.8218 0.49%
2017-01-26 0 4.060 4.050 4.080 4.040 4.140 533,000 2,176,205 4.0829 3.815 3.806 3.834 3.796 3.890 567,217 3.8366 -0.98%
2017-01-25 0 4.100 4.060 4.100 4.050 4.100 501,000 2,041,885 4.0756 3.853 3.815 3.853 3.806 3.853 533,163 3.8298 0.49%
2017-01-24 0 4.080 4.060 4.080 4.040 4.110 529,000 2,152,855 4.0697 3.834 3.815 3.834 3.796 3.862 562,961 3.8242 0.74%
2017-01-23 0 4.050 4.050 4.060 4.030 4.080 519,000 2,108,410 4.0624 3.806 3.806 3.815 3.787 3.834 552,319 3.8174 -0.98%
2017-01-20 0 4.090 4.060 4.090 4.020 4.100 557,500 2,266,835 4.0661 3.843 3.815 3.843 3.777 3.853 593,290 3.8208 -0.49%
2017-01-19 0 4.110 4.010 4.110 4.000 4.130 770,000 3,130,445 4.0655 3.862 3.768 3.862 3.759 3.881 819,432 3.8203 1.99%
2017-01-18 0 4.030 4.030 4.050 4.010 4.140 950,000 3,873,945 4.0778 3.787 3.787 3.806 3.768 3.890 1,010,988 3.8318 -1.71%
2017-01-17 0 4.100 4.090 4.100 4.100 4.170 756,000 3,127,235 4.1366 3.853 3.843 3.853 3.853 3.918 804,533 3.8870 -1.91%
2017-01-16 0 4.180 4.140 4.180 4.140 4.210 651,000 2,716,165 4.1723 3.928 3.890 3.928 3.890 3.956 692,793 3.9206 0.24%
2017-01-13 0 4.170 4.170 4.190 4.150 4.280 577,000 2,433,305 4.2172 3.918 3.918 3.937 3.900 4.022 614,042 3.9628 0.48%
2017-01-12 0 4.150 4.150 4.180 4.130 4.390 1,165,000 4,925,595 4.2280 3.900 3.900 3.928 3.881 4.125 1,239,790 3.9729 -4.82%
2017-01-11 0 4.360 4.340 4.370 4.240 4.370 1,922,000 8,316,175 4.3268 4.097 4.078 4.106 3.984 4.106 2,045,388 4.0658 3.07%
2017-01-10 0 4.230 4.230 4.240 4.040 4.290 2,358,500 9,861,000 4.1810 3.975 3.975 3.984 3.796 4.031 2,509,910 3.9288 4.70%
2017-01-09 0 4.040 4.040 4.050 4.010 4.060 514,000 2,071,485 4.0301 3.796 3.796 3.806 3.768 3.815 546,998 3.7870 0.25%
2017-01-06 0 4.030 4.030 4.040 4.020 4.080 540,000 2,190,690 4.0568 3.787 3.787 3.796 3.777 3.834 574,667 3.8121 -0.74%
2017-01-05 0 4.060 4.040 4.060 4.040 4.090 766,500 3,114,775 4.0636 3.815 3.796 3.815 3.796 3.843 815,708 3.8185 0.25%
2017-01-04 0 4.050 4.040 4.060 4.010 4.090 640,500 2,602,900 4.0639 3.806 3.796 3.815 3.768 3.843 681,619 3.8187 0.00%
2017-01-03 0 4.050 4.010 4.050 3.950 4.050 522,620 2,091,399 4.0018 3.806 3.768 3.806 3.712 3.806 556,171 3.7604 2.27%
2016-12-30 0 3.960 3.930 3.970 3.920 4.090 939,000 3,783,870 4.0297 3.721 3.693 3.731 3.684 3.843 999,282 3.7866 -1.74%
2016-12-29 0 4.030 3.980 4.030 3.970 4.120 1,182,000 4,785,910 4.0490 3.787 3.740 3.787 3.731 3.871 1,257,882 3.8047 -1.95%
2016-12-28 0 4.110 4.110 4.140 4.100 4.170 763,000 3,156,150 4.1365 3.862 3.862 3.890 3.853 3.918 811,983 3.8870 0.49%
2016-12-23 0 4.090 4.050 4.100 3.980 4.100 843,000 3,396,995 4.0297 3.843 3.806 3.853 3.740 3.853 897,119 3.7866 2.51%
2016-12-22 0 3.990 3.940 4.000 3.940 4.020 582,000 2,319,570 3.9855 3.749 3.702 3.759 3.702 3.777 619,363 3.7451 0.00%
2016-12-21 0 3.990 3.970 3.990 3.910 3.990 540,500 2,131,125 3.9429 3.749 3.731 3.749 3.674 3.749 575,199 3.7050 2.05%
2016-12-20 0 3.910 3.880 3.910 3.840 3.960 591,500 2,318,755 3.9201 3.674 3.646 3.674 3.608 3.721 629,473 3.6836 -0.51%
2016-12-19 0 3.930 3.920 3.930 3.910 4.020 503,000 1,999,760 3.9757 3.693 3.684 3.693 3.674 3.777 535,291 3.7358 -2.24%
2016-12-16 0 4.020 3.950 4.020 3.940 4.040 636,000 2,531,740 3.9807 3.777 3.712 3.777 3.702 3.796 676,830 3.7406 2.03%
2016-12-15 0 3.940 3.930 3.940 3.870 4.000 397,500 1,558,105 3.9198 3.702 3.693 3.702 3.637 3.759 423,019 3.6833 -1.99%
2016-12-14 0 4.020 4.000 4.030 4.000 4.060 577,500 2,331,325 4.0369 3.777 3.759 3.787 3.759 3.815 614,574 3.7934 -0.25%
2016-12-13 0 4.030 4.010 4.030 4.000 4.090 766,000 3,084,200 4.0264 3.787 3.768 3.787 3.759 3.843 815,175 3.7835 0.50%
2016-12-12 0 4.010 3.990 4.010 3.970 4.100 767,500 3,097,605 4.0360 3.768 3.749 3.768 3.731 3.853 816,772 3.7925 -1.47%
2016-12-09 0 4.070 4.060 4.090 4.050 4.150 781,000 3,198,785 4.0958 3.824 3.815 3.843 3.806 3.900 831,138 3.8487 -0.97%
2016-12-08 0 4.110 4.100 4.110 4.090 4.200 657,000 2,734,590 4.1622 3.862 3.853 3.862 3.843 3.947 699,178 3.9112 -0.96%
2016-12-07 0 4.150 4.130 4.150 4.110 4.190 685,500 2,847,815 4.1544 3.900 3.881 3.900 3.862 3.937 729,508 3.9037 -0.24%
2016-12-06 0 4.160 4.150 4.160 4.040 4.190 1,013,000 4,197,125 4.1433 3.909 3.900 3.909 3.796 3.937 1,078,032 3.8933 2.97%
2016-12-05 0 4.040 4.020 4.040 4.000 4.100 690,000 2,787,435 4.0398 3.796 3.777 3.796 3.759 3.853 734,296 3.7961 0.25%
2016-12-02 0 4.030 4.020 4.030 4.030 4.100 664,000 2,703,720 4.0719 3.787 3.777 3.787 3.787 3.853 706,627 3.8262 -1.71%
2016-12-01 0 4.100 4.100 4.110 4.080 4.210 722,500 2,985,740 4.1325 3.853 3.853 3.862 3.834 3.956 768,883 3.8832 -2.15%
2016-11-30 0 4.190 4.160 4.190 4.100 4.250 833,000 3,494,400 4.1950 3.937 3.909 3.937 3.853 3.994 886,477 3.9419 2.44%
2016-11-29 0 4.090 4.080 4.090 4.030 4.150 670,000 2,756,175 4.1137 3.843 3.834 3.843 3.787 3.900 713,012 3.8655 0.00%
2016-11-28 0 4.090 4.080 4.090 3.940 4.130 1,272,500 5,171,355 4.0639 3.843 3.834 3.843 3.702 3.881 1,354,192 3.8188 4.34%
2016-11-25 0 3.920 3.920 3.970 3.920 4.030 765,500 3,050,040 3.9844 3.684 3.684 3.731 3.684 3.787 814,643 3.7440 0.51%
2016-11-24 0 3.900 3.840 3.900 3.700 3.920 960,500 3,643,050 3.7929 3.665 3.608 3.665 3.477 3.684 1,022,162 3.5641 5.12%
2016-11-23 0 3.710 3.710 3.740 3.660 3.770 900,500 3,348,515 3.7185 3.486 3.486 3.514 3.439 3.543 958,310 3.4942 -0.27%
2016-11-22 0 3.720 3.700 3.740 3.700 3.820 667,500 2,509,850 3.7601 3.496 3.477 3.514 3.477 3.590 710,352 3.5332 -2.11%
2016-11-21 0 3.800 3.800 3.810 3.800 3.870 724,000 2,778,015 3.8370 3.571 3.571 3.580 3.571 3.637 770,479 3.6056 -0.78%
2016-11-18 0 3.830 3.820 3.860 3.830 3.900 870,000 3,362,160 3.8646 3.599 3.590 3.627 3.599 3.665 925,852 3.6314 -0.52%
2016-11-17 0 3.850 3.840 3.850 3.840 3.880 526,500 2,029,895 3.8555 3.618 3.608 3.618 3.608 3.646 560,300 3.6229 -0.26%
2016-11-16 0 3.860 3.860 3.870 3.840 3.920 675,000 2,614,800 3.8738 3.627 3.627 3.637 3.608 3.684 718,333 3.6401 -0.26%
2016-11-15 0 3.870 3.860 3.900 3.820 3.920 712,500 2,764,320 3.8797 3.637 3.627 3.665 3.590 3.684 758,241 3.6457 -0.77%
2016-11-14 0 3.900 3.880 3.900 3.850 4.040 1,139,000 4,461,850 3.9173 3.665 3.646 3.665 3.618 3.796 1,212,121 3.6810 -3.70%
2016-11-11 0 4.050 4.050 4.080 4.030 4.190 659,500 2,710,705 4.1102 3.806 3.806 3.834 3.787 3.937 701,838 3.8623 -1.94%
2016-11-10 0 4.130 4.130 4.150 4.090 4.260 1,587,500 6,586,085 4.1487 3.881 3.881 3.900 3.843 4.003 1,689,414 3.8984 2.48%
2016-11-09 0 4.030 4.000 4.080 3.760 4.090 1,282,000 4,943,765 3.8563 3.787 3.759 3.834 3.533 3.843 1,364,301 3.6237 4.40%
2016-11-08 0 3.860 3.850 3.860 3.800 4.170 1,832,000 7,235,570 3.9495 3.627 3.618 3.627 3.571 3.918 1,949,610 3.7113 -5.85%
2016-11-07 0 4.100 4.100 4.130 4.100 4.230 644,500 2,684,730 4.1656 3.853 3.853 3.881 3.853 3.975 685,875 3.9143 -1.44%
2016-11-04 0 4.160 4.150 4.160 4.110 4.230 921,500 3,825,465 4.1513 3.909 3.900 3.909 3.862 3.975 980,658 3.9009 0.24%
2016-11-03 0 4.150 4.150 4.180 4.140 4.300 1,351,500 5,703,655 4.2202 3.900 3.900 3.928 3.890 4.041 1,438,263 3.9657 0.24%
2016-11-02 0 4.140 4.130 4.150 3.880 4.150 1,533,000 6,147,950 4.0104 3.890 3.881 3.900 3.646 3.900 1,631,415 3.7685 6.43%
2016-11-01 0 3.890 3.890 3.900 3.810 3.900 797,500 3,077,920 3.8595 3.655 3.655 3.665 3.580 3.665 848,698 3.6266 1.57%
2016-10-31 0 3.830 3.830 3.840 3.760 3.950 1,444,000 5,573,550 3.8598 3.599 3.599 3.608 3.533 3.712 1,536,702 3.6270 1.86%
2016-10-28 0 3.760 3.750 3.790 3.700 3.850 1,124,500 4,233,915 3.7652 3.533 3.524 3.561 3.477 3.618 1,196,690 3.5380 -1.31%
2016-10-27 0 3.810 3.810 3.830 3.600 3.830 1,235,500 4,632,855 3.7498 3.580 3.580 3.599 3.383 3.599 1,314,816 3.5236 5.83%
2016-10-26 0 3.600 3.580 3.600 3.540 3.640 785,000 2,821,245 3.5939 3.383 3.364 3.383 3.326 3.420 835,395 3.3771 1.98%
2016-10-25 0 3.530 3.520 3.540 3.520 3.640 702,000 2,511,440 3.5775 3.317 3.308 3.326 3.308 3.420 747,067 3.3617 -0.84%
2016-10-24 0 3.560 3.550 3.590 3.400 3.650 1,500,500 5,298,655 3.5313 3.345 3.336 3.373 3.195 3.430 1,596,829 3.3182 5.33%
2016-10-20 0 3.380 3.370 3.380 3.330 3.400 675,500 2,268,680 3.3585 3.176 3.167 3.176 3.129 3.195 718,866 3.1559 1.50%
2016-10-19 0 3.330 3.310 3.360 3.160 3.360 807,000 2,636,680 3.2673 3.129 3.110 3.157 2.969 3.157 858,808 3.0702 5.05%
2016-10-18 0 3.170 3.170 3.180 3.120 3.180 519,000 1,637,595 3.1553 2.979 2.979 2.988 2.932 2.988 552,319 2.9649 0.63%
2016-10-17 0 3.150 3.140 3.170 3.140 3.170 47,500 149,835 3.1544 2.960 2.951 2.979 2.951 2.979 50,549 2.9641 -0.63%
2016-10-14 0 3.170 3.130 3.170 3.120 3.170 47,000 146,940 3.1264 2.979 2.941 2.979 2.932 2.979 50,017 2.9378 1.93%
2016-10-13 0 3.110 3.110 3.170 3.110 3.260 240,000 762,370 3.1765 2.922 2.922 2.979 2.922 3.063 255,407 2.9849 -5.18%
2016-10-12 0 3.280 3.270 3.280 3.270 3.280 12,000 39,350 3.2792 3.082 3.073 3.082 3.073 3.082 12,770 3.0814 -0.30%
2016-10-11 0 3.290 3.280 3.300 3.280 3.310 155,000 510,285 3.2922 3.092 3.082 3.101 3.082 3.110 164,951 3.0936 -0.90%
2016-10-07 0 3.320 3.310 3.380 3.300 3.360 165,000 547,860 3.3204 3.120 3.110 3.176 3.101 3.157 175,593 3.1201 0.30%
2016-10-06 0 3.310 3.310 3.360 3.300 3.350 136,000 453,910 3.3376 3.110 3.110 3.157 3.101 3.148 144,731 3.1362 -0.60%
2016-10-05 0 3.330 3.330 3.340 3.320 3.370 123,000 409,995 3.3333 3.129 3.129 3.139 3.120 3.167 130,896 3.1322 -1.19%
2016-10-04 0 3.370 3.370 3.390 3.370 3.370 21,500 72,455 3.3700 3.167 3.167 3.185 3.167 3.167 22,880 3.1667 0.00%
2016-10-03 0 3.370 3.350 3.380 3.300 3.380 62,000 207,660 3.3494 3.167 3.148 3.176 3.101 3.176 65,980 3.1473 1.51%
2016-09-30 0 3.320 3.300 3.340 3.320 3.400 50,500 169,405 3.3546 3.120 3.101 3.139 3.120 3.195 53,742 3.1522 -1.78%
2016-09-29 0 3.380 3.340 3.380 3.310 3.410 77,000 260,310 3.3806 3.176 3.139 3.176 3.110 3.204 81,943 3.1767 1.50%
2016-09-28 0 3.330 3.310 3.440 3.330 3.330 4,500 14,985 3.3300 3.129 3.110 3.232 3.129 3.129 4,789 3.1291 -0.60%
2016-09-27 0 3.350 3.330 3.340 3.330 3.400 88,000 295,005 3.3523 3.148 3.129 3.139 3.129 3.195 93,649 3.1501 0.00%
2016-09-26 0 3.350 3.330 3.360 3.350 3.440 84,500 285,850 3.3828 3.148 3.129 3.157 3.148 3.232 89,925 3.1788 -2.33%
2016-09-23 0 3.430 3.420 3.430 3.420 3.430 71,000 243,320 3.4270 3.223 3.214 3.223 3.214 3.223 75,558 3.2203 0.00%
2016-09-22 0 3.430 3.430 3.450 3.410 3.460 40,500 139,730 3.4501 3.223 3.223 3.242 3.204 3.251 43,100 3.2420 -0.87%
2016-09-21 0 3.460 3.430 3.470 3.460 3.500 45,000 156,380 3.4751 3.251 3.223 3.261 3.251 3.289 47,889 3.2655 0.00%
2016-09-20 0 3.460 3.450 3.490 3.460 3.500 224,500 785,150 3.4973 3.251 3.242 3.279 3.251 3.289 238,912 3.2864 0.29%
2016-09-19 0 3.450 3.400 3.450 3.450 3.450 35,000 120,750 3.4500 3.242 3.195 3.242 3.242 3.242 37,247 3.2419 0.00%
2016-09-15 0 3.450 3.450 3.460 3.450 3.460 2,500 8,630 3.4520 3.242 3.242 3.251 3.242 3.251 2,660 3.2438 -0.29%
2016-09-14 0 3.460 3.460 3.500 3.460 3.500 24,500 85,630 3.4951 3.251 3.251 3.289 3.251 3.289 26,073 3.2843 -1.14%
2016-09-13 0 3.500 3.410 3.500 3.490 3.500 218,000 762,540 3.4979 3.289 3.204 3.289 3.279 3.289 231,995 3.2869 0.00%
2016-09-12 0 3.500 3.400 3.500 3.410 3.500 176,000 611,810 3.4762 3.289 3.195 3.289 3.204 3.289 187,299 3.2665 0.00%
2016-09-09 0 3.500 3.500 3.520 3.370 3.500 212,000 735,240 3.4681 3.289 3.289 3.308 3.167 3.289 225,610 3.2589 3.86%
2016-09-08 0 3.370 3.370 3.430 3.370 3.430 68,500 233,635 3.4107 3.167 3.167 3.223 3.167 3.223 72,898 3.2050 -0.88%
2016-09-07 0 3.400 3.400 3.500 3.400 3.460 48,500 166,100 3.4247 3.195 3.195 3.289 3.195 3.251 51,614 3.2181 -2.86%
2016-09-06 0 3.500 3.390 3.500 3.500 3.520 71,000 249,900 3.5197 3.289 3.185 3.289 3.289 3.308 75,558 3.3074 0.00%
2016-09-05 0 3.500 3.360 3.500 3.470 3.500 86,500 302,200 3.4936 3.289 3.157 3.289 3.261 3.289 92,053 3.2829 0.86%
2016-09-02 0 3.470 3.340 3.470 3.520 3.520 35,000 123,200 3.5200 3.261 3.139 3.261 3.308 3.308 37,247 3.3077 2.06%
2016-09-01 0 3.400 3.340 3.400 - - 0 0 - 3.195 3.139 3.195 - - 0 - 0.00%
2016-08-31 0 3.400 3.450 3.460 3.360 3.450 17,000 58,470 3.4394 3.195 3.242 3.251 3.157 3.242 18,091 3.2319 -1.45%
2016-08-30 0 3.450 3.450 3.460 3.310 3.460 238,000 818,425 3.4388 3.242 3.242 3.251 3.110 3.251 253,279 3.2313 4.23%
2016-08-29 0 3.310 3.310 3.400 3.310 3.310 9,000 29,790 3.3100 3.110 3.110 3.195 3.110 3.110 9,578 3.1103 -0.30%
2016-08-26 0 3.320 3.320 3.340 3.300 3.360 62,500 207,645 3.3223 3.120 3.120 3.139 3.101 3.157 66,512 3.1219 -1.19%
2016-08-25 0 3.360 3.360 3.380 3.330 3.400 137,500 461,690 3.3577 3.157 3.157 3.176 3.129 3.195 146,327 3.1552 -2.61%
2016-08-24 0 3.450 3.450 3.480 3.410 3.500 100,000 344,775 3.4478 3.242 3.242 3.270 3.204 3.289 106,420 3.2398 -1.43%
2016-08-23 0 3.500 3.500 3.550 3.460 3.590 541,000 1,910,020 3.5305 3.289 3.289 3.336 3.251 3.373 575,731 3.3176 -2.78%
2016-08-22 0 3.600 3.600 3.630 3.600 3.630 86,000 310,795 3.6139 3.383 3.383 3.411 3.383 3.411 91,521 3.3959 -1.10%
2016-08-19 0 3.640 3.510 3.600 3.510 3.640 139,000 496,490 3.5719 3.420 3.298 3.383 3.298 3.420 147,923 3.3564 4.00%
2016-08-18 0 3.500 3.500 3.540 3.430 3.500 389,000 1,346,130 3.4605 3.289 3.289 3.326 3.223 3.289 413,973 3.2517 1.45%
2016-08-17 0 3.450 3.450 3.460 3.420 3.500 453,000 1,568,600 3.4627 3.242 3.242 3.251 3.214 3.289 482,082 3.2538 2.07%
2016-08-16 0 3.380 3.330 3.450 3.370 3.380 118,500 400,525 3.3800 3.176 3.129 3.242 3.167 3.176 126,107 3.1761 -0.29%
2016-08-15 0 3.390 3.390 3.450 3.370 3.450 59,500 204,515 3.4372 3.185 3.185 3.242 3.167 3.242 63,320 3.2299 -1.74%
2016-08-12 0 3.450 3.430 3.450 3.440 3.500 287,500 995,585 3.4629 3.242 3.223 3.242 3.232 3.289 305,957 3.2540 0.00%
2016-08-11 0 3.450 3.450 3.490 3.430 3.500 250,500 873,595 3.4874 3.242 3.242 3.279 3.223 3.289 266,582 3.2770 1.77%
2016-08-10 0 3.390 3.370 3.390 3.360 3.400 151,500 512,765 3.3846 3.185 3.167 3.185 3.157 3.195 161,226 3.1804 0.89%
2016-08-09 0 3.360 3.360 3.380 3.340 3.380 121,500 407,610 3.3548 3.157 3.157 3.176 3.139 3.176 129,300 3.1524 0.00%
2016-08-08 0 3.360 3.280 3.360 3.300 3.360 87,000 290,030 3.3337 3.157 3.082 3.157 3.101 3.157 92,585 3.1326 4.35%
2016-08-05 0 3.220 3.220 3.260 3.200 3.270 65,000 208,360 3.2055 3.026 3.026 3.063 3.007 3.073 69,173 3.0122 0.94%
2016-08-04 0 3.190 3.190 3.260 3.190 3.200 41,000 130,860 3.1917 2.998 2.998 3.063 2.998 3.007 43,632 2.9992 0.00%
2016-08-03 0 3.190 3.150 3.240 3.190 3.190 2,500 7,975 3.1900 2.998 2.960 3.045 2.998 2.998 2,660 2.9976 0.00%
2016-08-01 0 3.190 3.190 3.240 3.130 3.200 99,000 315,940 3.1913 2.998 2.998 3.045 2.941 3.007 105,356 2.9988 0.00%
2016-07-29 0 3.190 3.140 3.190 3.170 3.200 43,000 136,925 3.1843 2.998 2.951 2.998 2.979 3.007 45,761 2.9922 0.63%
2016-07-28 0 3.170 3.140 3.170 3.170 3.170 86,000 272,620 3.1700 2.979 2.951 2.979 2.979 2.979 91,521 2.9788 1.28%
2016-07-27 0 3.130 3.130 3.160 3.120 3.170 67,000 211,310 3.1539 2.941 2.941 2.969 2.932 2.979 71,301 2.9636 -0.95%
2016-07-26 0 3.160 3.150 3.160 3.160 3.200 102,000 324,265 3.1791 2.969 2.960 2.969 2.969 3.007 108,548 2.9873 -1.25%
2016-07-25 0 3.200 3.190 3.200 3.170 3.200 52,000 165,850 3.1894 3.007 2.998 3.007 2.979 3.007 55,338 2.9970 0.00%
2016-07-22 0 3.200 3.190 3.200 3.190 3.230 71,000 227,790 3.2083 3.007 2.998 3.007 2.998 3.035 75,558 3.0148 -0.93%
2016-07-21 0 3.230 3.200 3.230 3.200 3.290 155,500 502,605 3.2322 3.035 3.007 3.035 3.007 3.092 165,483 3.0372 0.62%
2016-07-20 0 3.210 3.210 3.240 3.200 3.250 90,500 291,975 3.2262 3.016 3.016 3.045 3.007 3.054 96,310 3.0316 -1.23%
2016-07-19 0 3.250 3.250 3.310 3.230 3.320 706,000 2,303,325 3.2625 3.054 3.054 3.110 3.035 3.120 751,324 3.0657 0.00%
2016-07-18 0 3.250 3.250 3.260 3.230 3.230 57,000 184,110 3.2300 3.054 3.054 3.063 3.035 3.035 60,659 3.0352 0.62%
2016-07-15 0 3.230 3.210 3.230 3.120 3.330 1,195,500 3,886,810 3.2512 3.035 3.016 3.035 2.932 3.129 1,272,248 3.0551 3.53%
2016-07-14 0 3.120 3.120 3.140 3.120 3.140 74,000 231,745 3.1317 2.932 2.932 2.951 2.932 2.951 78,751 2.9428 -0.64%
2016-07-13 0 3.140 3.140 3.180 3.120 3.180 203,500 639,210 3.1411 2.951 2.951 2.988 2.932 2.988 216,564 2.9516 -1.26%
2016-07-12 0 3.180 3.110 3.200 3.100 3.180 107,000 335,750 3.1379 2.988 2.922 3.007 2.913 2.988 113,869 2.9486 0.00%
2016-07-11 0 3.180 3.130 3.180 3.130 3.180 22,500 70,450 3.1311 2.988 2.941 2.988 2.941 2.988 23,944 2.9422 0.00%
2016-07-08 0 3.180 3.180 3.250 3.180 3.180 10,500 33,390 3.1800 2.988 2.988 3.054 2.988 2.988 11,174 2.9882 0.63%
2016-07-07 0 3.160 3.160 3.200 3.130 3.160 47,000 147,230 3.1326 2.969 2.969 3.007 2.941 2.969 50,017 2.9436 0.00%
2016-07-06 0 3.160 3.160 3.260 3.160 3.160 15,500 48,980 3.1600 2.969 2.969 3.063 2.969 2.969 16,495 2.9694 -0.63%
2016-07-05 0 3.180 3.180 3.200 3.170 3.180 52,500 166,855 3.1782 2.988 2.988 3.007 2.979 2.988 55,870 2.9865 -0.62%
2016-07-04 0 3.200 3.180 3.220 3.040 3.200 648,000 2,048,440 3.1612 3.007 2.988 3.026 2.857 3.007 689,600 2.9705 -0.31%
2016-06-30 0 3.210 3.160 3.280 3.150 3.210 242,500 775,385 3.1975 3.016 2.969 3.082 2.960 3.016 258,068 3.0046 4.22%
2016-06-29 0 3.080 3.080 3.140 3.080 3.080 500 1,540 3.0800 2.894 2.894 2.951 2.894 2.894 532 2.8942 -1.91%
2016-06-28 0 3.140 3.060 3.140 3.140 3.200 42,500 134,005 3.1531 2.951 2.875 2.951 2.951 3.007 45,228 2.9629 -0.95%
2016-06-27 0 3.170 3.100 3.170 3.190 3.190 24,500 78,155 3.1900 2.979 2.913 2.979 2.998 2.998 26,073 2.9976 -0.63%
2016-06-24 0 3.190 3.150 3.190 3.080 3.190 151,000 469,930 3.1121 2.998 2.960 2.998 2.894 2.998 160,694 2.9244 1.27%
2016-06-23 0 3.150 3.130 3.150 3.150 3.150 32,500 102,475 3.1531 2.960 2.941 2.960 2.960 2.960 34,586 2.9629 0.00%
2016-06-22 0 3.150 3.150 3.180 3.150 3.150 17,000 53,550 3.1500 2.960 2.960 2.988 2.960 2.960 18,091 2.9600 0.00%
2016-06-21 0 3.150 3.200 3.240 3.020 3.200 929,500 2,895,290 3.1149 2.960 3.007 3.045 2.838 3.007 989,172 2.9270 -1.56%
2016-06-20 0 3.200 3.150 3.210 3.130 3.220 220,500 701,255 3.1803 3.007 2.960 3.016 2.941 3.026 234,656 2.9884 -0.62%
2016-06-17 0 3.220 3.220 3.230 3.200 3.210 28,500 91,235 3.2012 3.026 3.026 3.035 3.007 3.016 30,330 3.0081 0.62%
2016-06-16 0 3.200 3.190 3.220 3.140 3.250 199,500 637,760 3.1968 3.007 2.998 3.026 2.951 3.054 212,307 3.0039 -3.61%
2016-06-15 0 3.320 3.230 3.330 3.100 3.320 14,000 45,460 3.2471 3.120 3.035 3.129 2.913 3.120 14,899 3.0513 2.79%
2016-06-14 0 3.230 3.180 3.300 3.150 3.230 129,500 413,185 3.1906 3.035 2.988 3.101 2.960 3.035 137,814 2.9981 1.57%
2016-06-13 0 3.180 3.180 3.240 2.980 3.200 378,000 1,175,725 3.1104 2.988 2.988 3.045 2.800 3.007 402,267 2.9227 -1.85%
2016-06-10 0 3.240 3.210 3.250 3.160 3.300 87,000 277,100 3.1851 3.045 3.016 3.054 2.969 3.101 92,585 2.9929 -0.92%
2016-06-08 0 3.270 3.270 3.280 3.190 3.310 49,500 161,810 3.2689 3.073 3.073 3.082 2.998 3.110 52,678 3.0717 -0.61%
2016-06-07 0 3.290 3.350 3.400 3.170 3.350 820,000 2,662,505 3.2470 3.092 3.148 3.195 2.979 3.148 872,642 3.0511 -1.79%
2016-06-06 0 3.350 3.350 3.370 3.350 3.380 29,500 98,845 3.3507 3.148 3.148 3.167 3.148 3.176 31,394 3.1485 0.30%
2016-06-03 0 3.340 3.340 3.370 3.280 3.360 222,500 740,675 3.3289 3.139 3.139 3.167 3.082 3.157 236,784 3.1281 -1.18%
2016-06-02 0 3.380 3.360 3.380 3.360 3.400 99,500 336,620 3.3831 3.176 3.157 3.176 3.157 3.195 105,888 3.1790 0.00%
2016-06-01 0 3.380 3.360 3.380 3.360 3.400 30,500 103,480 3.3928 3.176 3.157 3.176 3.157 3.195 32,458 3.1881 -0.59%
2016-05-31 0 3.400 3.380 3.410 3.380 3.400 53,000 180,180 3.3996 3.195 3.176 3.204 3.176 3.195 56,402 3.1945 -0.58%
2016-05-30 0 3.420 3.400 3.420 3.360 3.460 57,500 195,380 3.3979 3.214 3.195 3.214 3.157 3.251 61,191 3.1929 0.00%
2016-05-27 0 3.420 3.390 3.430 3.330 3.440 53,000 178,735 3.3724 3.214 3.185 3.223 3.129 3.232 56,402 3.1689 0.85%
2016-05-26 0 3.480 3.470 3.480 3.470 3.500 130,500 454,570 3.4833 3.187 3.177 3.187 3.177 3.205 142,519 3.1895 -0.29%
2016-05-25 0 3.490 3.480 3.500 3.490 3.510 581,500 2,035,525 3.5005 3.196 3.187 3.205 3.196 3.214 635,054 3.2053 -0.29%
2016-05-24 0 3.500 3.490 3.500 3.480 3.510 635,500 2,223,830 3.4993 3.205 3.196 3.205 3.187 3.214 694,027 3.2042 0.00%
2016-05-23 0 3.500 3.460 3.500 3.470 3.500 326,500 1,142,375 3.4989 3.205 3.168 3.205 3.177 3.205 356,569 3.2038 0.86%
2016-05-20 0 3.470 3.460 3.470 3.460 3.480 31,500 109,120 3.4641 3.177 3.168 3.177 3.168 3.187 34,401 3.1720 -0.29%
2016-05-19 0 3.480 3.470 3.500 3.470 3.500 66,500 232,520 3.4965 3.187 3.177 3.205 3.177 3.205 72,624 3.2017 0.00%
2016-05-18 0 3.480 3.460 3.500 3.420 3.480 127,000 439,620 3.4616 3.187 3.168 3.205 3.132 3.187 138,696 3.1697 1.75%
2016-05-17 0 3.420 3.400 3.490 3.400 3.490 99,000 338,275 3.4169 3.132 3.113 3.196 3.113 3.196 108,118 3.1288 0.00%
2016-05-16 0 3.420 3.410 3.500 3.420 3.420 500 1,710 3.4200 3.132 3.122 3.205 3.132 3.132 546 3.1316 0.29%
2016-05-13 0 3.410 3.410 3.430 3.410 3.410 7,000 23,870 3.4100 3.122 3.122 3.141 3.122 3.122 7,645 3.1224 0.00%
2016-05-12 0 3.410 3.400 3.450 3.400 3.410 27,000 91,860 3.4022 3.122 3.113 3.159 3.113 3.122 29,487 3.1153 -1.16%
2016-05-11 0 3.450 3.450 3.490 - - 2,500 8,625 3.4500 3.159 3.159 3.196 - - 2,730 3.1591 0.00%
2016-05-10 0 3.450 3.410 3.480 3.450 3.500 280,500 979,925 3.4935 3.159 3.122 3.187 3.159 3.205 306,333 3.1989 0.00%
2016-05-09 0 3.450 3.430 3.490 3.450 3.500 205,000 714,275 3.4843 3.159 3.141 3.196 3.159 3.205 223,880 3.1904 1.47%
2016-05-06 0 3.400 3.400 3.470 3.400 3.480 24,000 82,125 3.4219 3.113 3.113 3.177 3.113 3.187 26,210 3.1333 -2.58%
2016-05-05 0 3.490 3.450 3.490 3.400 3.490 27,500 94,045 3.4198 3.196 3.159 3.196 3.113 3.196 30,033 3.1314 -0.29%
2016-05-04 0 3.500 3.390 3.500 3.380 3.500 233,000 812,525 3.4872 3.205 3.104 3.205 3.095 3.205 254,458 3.1932 2.64%
2016-05-03 0 3.410 3.400 3.420 3.380 3.490 30,000 102,545 3.4182 3.122 3.113 3.132 3.095 3.196 32,763 3.1299 -2.29%
2016-04-29 0 3.490 3.410 3.500 3.330 3.500 227,500 773,155 3.3985 3.196 3.122 3.205 3.049 3.205 248,452 3.1119 3.25%
2016-04-28 0 3.380 3.360 3.420 3.360 3.440 237,000 808,305 3.4106 3.095 3.077 3.132 3.077 3.150 258,827 3.1230 -1.74%
2016-04-27 0 3.440 3.440 3.490 3.440 3.500 119,000 410,670 3.4510 3.150 3.150 3.196 3.150 3.205 129,959 3.1600 -0.29%
2016-04-26 0 3.450 3.450 3.500 3.450 3.450 1,000 3,450 3.4500 3.159 3.159 3.205 3.159 3.159 1,092 3.1591 -0.29%
2016-04-25 0 3.460 3.460 3.510 3.450 3.540 166,000 581,325 3.5020 3.168 3.168 3.214 3.159 3.241 181,288 3.2066 -1.14%
2016-04-22 0 3.500 3.450 3.500 3.500 3.500 12,000 42,000 3.5000 3.205 3.159 3.205 3.205 3.205 13,105 3.2048 -0.85%
2016-04-21 0 3.530 3.500 3.530 3.450 3.530 106,500 371,425 3.4876 3.232 3.205 3.232 3.159 3.232 116,308 3.1935 2.32%
2016-04-20 0 3.450 3.450 3.510 3.410 3.500 91,500 317,540 3.4704 3.159 3.159 3.214 3.122 3.205 99,927 3.1777 -1.43%
2016-04-19 0 3.500 3.500 3.520 3.480 3.500 79,500 277,760 3.4938 3.205 3.205 3.223 3.187 3.205 86,822 3.1992 0.00%
2016-04-18 0 3.500 3.470 3.500 3.470 3.500 85,000 297,410 3.4989 3.205 3.177 3.205 3.177 3.205 92,828 3.2039 0.00%
2016-04-15 0 3.500 3.470 3.500 3.440 3.500 96,500 335,460 3.4763 3.205 3.177 3.205 3.150 3.205 105,387 3.1831 -1.13%
2016-04-14 0 3.540 3.550 3.560 3.490 3.550 545,500 1,935,575 3.5483 3.241 3.251 3.260 3.196 3.251 595,739 3.2490 -0.28%
2016-04-13 0 3.550 3.540 3.550 3.480 3.550 658,500 2,335,315 3.5464 3.251 3.241 3.251 3.187 3.251 719,145 3.2473 0.00%
2016-04-12 0 3.550 3.550 3.600 - - 0 0 - 3.251 3.251 3.296 - - 0 - 0.00%
2016-04-11 0 3.550 3.550 3.700 3.550 3.700 44,000 159,360 3.6218 3.251 3.251 3.388 3.251 3.388 48,052 3.3164 -1.39%
2016-04-08 0 3.600 3.600 3.620 3.600 3.630 55,000 198,930 3.6169 3.296 3.296 3.315 3.296 3.324 60,065 3.3119 2.27%
2016-04-07 0 3.520 3.500 3.520 3.480 3.600 61,000 217,710 3.5690 3.223 3.205 3.223 3.187 3.296 66,618 3.2680 1.15%
2016-04-06 0 3.480 3.450 3.500 3.450 3.480 80,500 278,280 3.4569 3.187 3.159 3.205 3.159 3.187 87,914 3.1654 0.58%
2016-04-05 0 3.460 3.460 3.500 3.450 3.520 151,000 528,435 3.4996 3.168 3.168 3.205 3.159 3.223 164,907 3.2045 1.47%
2016-04-01 0 3.410 3.410 3.440 3.400 3.490 179,000 615,250 3.4372 3.122 3.122 3.150 3.113 3.196 195,485 3.1473 -2.57%
2016-03-31 0 3.500 3.520 3.540 3.400 3.510 435,500 1,513,975 3.4764 3.205 3.223 3.241 3.113 3.214 475,608 3.1832 2.94%
2016-03-30 0 3.400 3.400 3.460 3.400 3.660 282,000 978,720 3.4706 3.113 3.113 3.168 3.113 3.351 307,971 3.1780 -4.23%
2016-03-29 0 3.550 3.510 3.580 3.510 3.650 47,000 169,055 3.5969 3.251 3.214 3.278 3.214 3.342 51,329 3.2936 -0.84%
2016-03-24 0 3.580 3.570 3.640 3.520 3.700 238,500 853,285 3.5777 3.278 3.269 3.333 3.223 3.388 260,465 3.2760 -2.45%
2016-03-23 0 3.670 3.670 3.700 3.570 3.700 208,000 751,300 3.6120 3.361 3.361 3.388 3.269 3.388 227,156 3.3074 0.00%
2016-03-22 0 3.670 3.670 3.680 3.670 3.720 360,000 1,326,830 3.6856 3.361 3.361 3.370 3.361 3.406 393,155 3.3748 -1.34%
2016-03-21 0 3.720 3.720 3.740 3.700 3.790 73,000 271,870 3.7242 3.406 3.406 3.425 3.388 3.470 79,723 3.4102 -2.11%
2016-03-18 0 3.800 3.710 3.800 3.800 3.830 42,000 159,925 3.8077 3.480 3.397 3.480 3.480 3.507 45,868 3.4866 0.00%
2016-03-17 0 3.800 3.800 3.890 3.760 3.890 131,500 499,045 3.7950 3.480 3.480 3.562 3.443 3.562 143,611 3.4750 1.06%
2016-03-16 0 3.760 3.680 3.760 3.730 3.800 35,000 131,710 3.7631 3.443 3.370 3.443 3.415 3.480 38,223 3.4458 0.80%
2016-03-15 0 3.730 3.720 3.760 3.660 3.770 100,000 373,285 3.7329 3.415 3.406 3.443 3.351 3.452 109,210 3.4181 1.63%
2016-03-14 0 3.670 3.660 3.670 3.630 3.730 53,500 197,795 3.6971 3.361 3.351 3.361 3.324 3.415 58,427 3.3853 -0.27%
2016-03-11 0 3.680 3.680 3.750 3.680 3.680 500 1,840 3.6800 3.370 3.370 3.434 3.370 3.370 546 3.3697 0.27%
2016-03-10 0 3.670 3.670 3.710 3.670 3.750 65,500 241,930 3.6936 3.361 3.361 3.397 3.361 3.434 71,532 3.3821 -1.08%
2016-03-09 0 3.710 3.670 3.750 - - 0 0 - 3.397 3.361 3.434 - - 0 - 0.00%
2016-03-08 0 3.710 3.710 3.840 3.690 3.710 15,000 55,505 3.7003 3.397 3.397 3.516 3.379 3.397 16,381 3.3883 -1.07%
2016-03-07 0 3.750 3.700 3.750 3.700 3.750 31,500 116,600 3.7016 3.434 3.388 3.434 3.388 3.434 34,401 3.3894 1.35%
2016-03-04 0 3.700 3.680 3.710 3.700 3.750 25,000 92,630 3.7052 3.388 3.370 3.397 3.388 3.434 27,302 3.3927 1.37%
2016-03-03 0 3.650 3.640 3.680 3.650 3.660 55,000 200,880 3.6524 3.342 3.333 3.370 3.342 3.351 60,065 3.3444 0.27%
2016-03-02 0 3.640 3.640 3.710 3.640 3.660 149,500 544,340 3.6411 3.333 3.333 3.397 3.333 3.351 163,268 3.3340 0.00%
2016-03-01 0 3.640 3.640 3.700 3.640 3.650 15,500 56,445 3.6416 3.333 3.333 3.388 3.333 3.342 16,927 3.3345 -1.89%
2016-02-29 0 3.710 3.670 3.720 3.710 3.720 27,500 101,895 3.7053 3.397 3.361 3.406 3.397 3.406 30,033 3.3928 -1.59%
2016-02-26 0 3.770 3.640 3.780 3.630 3.800 43,000 157,705 3.6676 3.452 3.333 3.461 3.324 3.480 46,960 3.3583 4.14%
2016-02-25 0 3.620 3.620 3.650 3.600 3.700 56,500 207,025 3.6642 3.315 3.315 3.342 3.296 3.388 61,703 3.3552 -4.74%
2016-02-24 0 3.800 3.750 3.910 3.690 3.800 55,500 207,470 3.7382 3.480 3.434 3.580 3.379 3.480 60,611 3.4230 -3.80%
2016-02-23 0 3.950 3.690 3.950 3.950 3.950 11,500 45,425 3.9500 3.617 3.379 3.617 3.617 3.617 12,559 3.6169 0.00%
2016-02-22 0 3.950 3.910 3.990 3.660 3.980 149,000 560,625 3.7626 3.617 3.580 3.654 3.351 3.644 162,722 3.4453 9.12%
2016-02-19 0 3.620 3.570 3.620 3.570 3.620 10,500 37,510 3.5724 3.315 3.269 3.315 3.269 3.315 11,467 3.2711 0.56%
2016-02-18 0 3.600 3.600 3.640 3.550 3.600 20,500 73,750 3.5976 3.296 3.296 3.333 3.251 3.296 22,388 3.2942 0.00%
2016-02-17 0 3.600 3.550 3.610 3.540 3.610 119,000 427,440 3.5919 3.296 3.251 3.306 3.241 3.306 129,959 3.2890 1.98%
2016-02-16 0 3.530 3.520 3.680 3.510 3.530 11,500 40,515 3.5230 3.232 3.223 3.370 3.214 3.232 12,559 3.2259 0.57%
2016-02-15 0 3.510 3.510 3.630 3.500 3.510 325,000 1,140,715 3.5099 3.214 3.214 3.324 3.205 3.214 354,931 3.2139 0.29%
2016-02-12 0 3.500 3.500 3.580 3.500 3.500 23,500 82,250 3.5000 3.205 3.205 3.278 3.205 3.205 25,664 3.2048 0.00%
2016-02-11 0 3.500 3.430 3.500 3.400 3.500 43,500 149,100 3.4276 3.205 3.141 3.205 3.113 3.205 47,506 3.1385 0.29%
2016-02-05 0 3.490 3.490 3.660 3.480 3.500 9,000 31,350 3.4833 3.196 3.196 3.351 3.187 3.205 9,829 3.1896 0.29%
2016-02-04 0 3.480 3.480 3.560 3.470 3.500 20,000 69,710 3.4855 3.187 3.187 3.260 3.177 3.205 21,842 3.1916 -0.57%
2016-02-03 0 3.500 3.500 3.560 3.460 3.500 9,500 33,190 3.4937 3.205 3.205 3.260 3.168 3.205 10,375 3.1991 0.00%
2016-02-02 0 3.500 3.490 3.500 3.440 3.500 27,000 93,710 3.4707 3.205 3.196 3.205 3.150 3.205 29,487 3.1781 1.74%
2016-02-01 0 3.440 3.440 3.480 3.440 3.440 20,500 70,520 3.4400 3.150 3.150 3.187 3.150 3.150 22,388 3.1499 0.00%
2016-01-29 0 3.440 3.440 3.470 3.330 3.440 84,500 289,885 3.4306 3.150 3.150 3.177 3.049 3.150 92,282 3.1413 0.00%
2016-01-28 0 3.440 3.330 3.450 3.310 3.440 23,500 78,310 3.3323 3.150 3.049 3.159 3.031 3.150 25,664 3.0513 0.58%
2016-01-27 0 3.420 3.400 3.430 3.280 3.420 54,000 182,930 3.3876 3.132 3.113 3.141 3.003 3.132 58,973 3.1019 4.27%
2016-01-26 0 3.280 3.280 3.390 3.280 3.430 235,500 785,320 3.3347 3.003 3.003 3.104 3.003 3.141 257,189 3.0535 -4.93%
2016-01-25 0 3.450 3.450 3.470 3.400 3.450 44,000 151,215 3.4367 3.159 3.159 3.177 3.113 3.159 48,052 3.1469 1.47%
2016-01-22 0 3.400 3.390 3.490 3.370 3.500 171,000 583,270 3.4109 3.113 3.104 3.196 3.086 3.205 186,748 3.1233 0.89%
2016-01-21 0 3.370 3.220 3.370 3.250 3.460 236,500 791,985 3.3488 3.086 2.948 3.086 2.976 3.168 258,281 3.0664 -4.80%
2016-01-20 0 3.540 3.540 3.640 3.500 3.600 101,000 357,260 3.5372 3.241 3.241 3.333 3.205 3.296 110,302 3.2389 -1.67%
2016-01-19 0 3.600 3.560 3.600 3.540 3.650 87,000 314,980 3.6205 3.296 3.260 3.296 3.241 3.342 95,012 3.3151 -1.10%
2016-01-18 0 3.640 3.640 3.700 3.640 3.740 120,500 440,625 3.6566 3.333 3.333 3.388 3.333 3.425 131,598 3.3483 -3.70%
2016-01-15 0 3.780 3.780 3.810 3.780 3.830 118,500 448,035 3.7809 3.461 3.461 3.489 3.461 3.507 129,413 3.4620 -1.31%
2016-01-14 0 3.830 3.830 3.840 3.740 3.840 344,000 1,300,810 3.7814 3.507 3.507 3.516 3.425 3.516 375,681 3.4625 -0.26%
2016-01-13 0 3.840 3.830 3.860 3.810 3.900 334,500 1,285,015 3.8416 3.516 3.507 3.534 3.489 3.571 365,306 3.5176 -0.52%
2016-01-12 0 3.860 3.810 3.900 3.860 3.860 15,000 57,750 3.8500 3.534 3.489 3.571 3.534 3.534 16,381 3.5253 -1.28%
2016-01-11 0 3.910 3.900 3.940 3.840 3.950 203,000 789,530 3.8893 3.580 3.571 3.608 3.516 3.617 221,696 3.5613 -1.01%
2016-01-08 0 3.950 3.950 3.990 3.900 3.980 888,000 3,500,035 3.9415 3.617 3.617 3.654 3.571 3.644 969,782 3.6091 1.28%
2016-01-07 0 3.900 3.910 3.970 3.900 4.080 634,000 2,520,085 3.9749 3.571 3.580 3.635 3.571 3.736 692,389 3.6397 -5.34%
2016-01-06 0 4.120 4.120 4.160 4.120 4.160 41,500 172,165 4.1486 3.773 3.773 3.809 3.773 3.809 45,322 3.7987 -0.96%
2016-01-05 0 4.160 4.150 4.170 4.150 4.300 534,500 2,219,635 4.1527 3.809 3.800 3.818 3.800 3.937 583,726 3.8025 -0.48%
2016-01-04 0 4.180 4.180 4.220 4.180 4.260 35,500 149,105 4.2001 3.828 3.828 3.864 3.828 3.901 38,769 3.8459 -3.24%
2015-12-31 0 4.320 4.300 4.330 4.120 4.360 331,500 1,421,995 4.2896 3.956 3.937 3.965 3.773 3.992 362,030 3.9278 5.11%
2015-12-30 0 4.110 4.110 4.120 4.040 4.140 60,000 244,735 4.0789 3.763 3.763 3.773 3.699 3.791 65,526 3.7349 -0.72%
2015-12-29 0 4.140 4.140 4.180 4.100 4.170 53,000 219,850 4.1481 3.791 3.791 3.828 3.754 3.818 57,881 3.7983 1.47%
2015-12-28 0 4.080 4.070 4.130 4.070 4.150 181,500 745,155 4.1055 3.736 3.727 3.782 3.727 3.800 198,215 3.7593 -1.69%
2015-12-24 0 4.150 4.140 4.150 4.140 4.160 149,500 620,340 4.1494 3.800 3.791 3.800 3.791 3.809 163,268 3.7995 -0.24%
2015-12-23 0 4.160 4.150 4.160 4.150 4.170 488,500 2,033,665 4.1631 3.809 3.800 3.809 3.800 3.818 533,489 3.8120 0.24%
2015-12-22 0 4.150 4.150 4.380 4.110 4.240 13,000 55,055 4.2350 3.800 3.800 4.011 3.763 3.882 14,197 3.8779 -2.12%
2015-12-21 0 4.240 4.210 4.380 4.110 4.240 962,500 4,040,085 4.1975 3.882 3.855 4.011 3.763 3.882 1,051,143 3.8435 1.19%
2015-12-18 0 4.190 4.200 4.210 4.060 4.200 193,500 806,605 4.1685 3.837 3.846 3.855 3.718 3.846 211,321 3.8170 3.20%
2015-12-17 0 4.060 4.060 4.140 4.060 4.250 116,000 474,850 4.0935 3.718 3.718 3.791 3.718 3.892 126,683 3.7483 -2.64%
2015-12-16 0 4.170 4.100 4.170 4.030 4.200 250,000 1,039,810 4.1592 3.818 3.754 3.818 3.690 3.846 273,024 3.8085 3.99%
2015-12-15 0 4.010 4.000 4.100 4.000 4.200 280,500 1,141,430 4.0693 3.672 3.663 3.754 3.663 3.846 306,333 3.7261 -3.14%
2015-12-14 0 4.140 4.140 4.280 4.050 4.180 67,500 277,085 4.1050 3.791 3.791 3.919 3.708 3.828 73,717 3.7588 -0.96%
2015-12-11 0 4.180 4.180 4.210 4.150 4.300 196,500 823,830 4.1925 3.828 3.828 3.855 3.800 3.937 214,597 3.8390 -1.42%
2015-12-10 0 4.240 4.210 4.310 4.230 4.430 192,000 827,825 4.3116 3.882 3.855 3.947 3.873 4.056 209,683 3.9480 -5.78%
2015-12-09 0 4.500 4.430 4.500 4.300 4.500 208,500 927,240 4.4472 4.121 4.056 4.121 3.937 4.121 227,702 4.0722 0.00%
2015-12-08 0 4.500 4.500 4.650 4.500 4.650 282,000 1,283,180 4.5503 4.121 4.121 4.258 4.121 4.258 307,971 4.1666 -3.23%
2015-12-07 0 4.650 4.650 4.700 4.600 4.700 25,000 116,350 4.6540 4.258 4.258 4.304 4.212 4.304 27,302 4.2615 1.09%
2015-12-04 0 4.600 4.580 4.660 4.480 4.600 72,500 330,460 4.5581 4.212 4.194 4.267 4.102 4.212 79,177 4.1737 0.88%
2015-12-03 0 4.560 4.560 4.600 4.550 4.600 41,000 187,640 4.5766 4.175 4.175 4.212 4.166 4.212 44,776 4.1906 -0.87%
2015-12-02 0 4.600 4.600 4.640 4.590 4.670 63,000 290,540 4.6117 4.212 4.212 4.249 4.203 4.276 68,802 4.2228 0.00%
2015-12-01 0 4.600 4.580 4.600 4.590 4.710 209,500 967,315 4.6173 4.212 4.194 4.212 4.203 4.313 228,794 4.2279 -3.16%
2015-11-30 0 4.750 4.720 4.730 4.640 4.790 145,500 684,560 4.7049 4.349 4.322 4.331 4.249 4.386 158,900 4.3081 0.00%
2015-11-27 0 4.750 4.740 4.770 4.740 4.850 148,500 710,375 4.7837 4.349 4.340 4.368 4.340 4.441 162,176 4.3803 -2.06%
2015-11-26 0 4.850 4.840 4.950 4.840 5.000 178,000 879,760 4.9425 4.441 4.432 4.533 4.432 4.578 194,393 4.5257 0.00%
2015-11-25 0 4.850 4.850 4.930 4.850 4.950 118,500 580,250 4.8966 4.441 4.441 4.514 4.441 4.533 129,413 4.4837 -1.42%
2015-11-24 0 4.920 4.890 4.920 4.880 5.040 257,500 1,279,020 4.9671 4.505 4.478 4.505 4.468 4.615 281,215 4.5482 1.44%
2015-11-23 0 4.850 4.700 4.860 4.680 4.850 183,500 882,995 4.8120 4.441 4.304 4.450 4.285 4.441 200,400 4.4062 2.11%
2015-11-20 0 4.750 4.690 4.750 4.750 4.820 11,500 54,305 4.7222 4.349 4.294 4.349 4.349 4.414 12,559 4.3240 -1.04%
2015-11-19 0 4.800 4.750 4.810 4.680 4.850 168,000 804,060 4.7861 4.395 4.349 4.404 4.285 4.441 183,472 4.3825 0.00%
2015-11-18 0 4.800 4.750 4.800 4.610 4.800 182,000 854,650 4.6959 4.395 4.349 4.395 4.221 4.395 198,762 4.2999 3.23%
2015-11-17 0 4.650 4.560 4.650 4.600 4.650 51,500 237,235 4.6065 4.258 4.175 4.258 4.212 4.258 56,243 4.2180 0.87%
2015-11-16 0 4.610 4.610 4.650 4.510 4.640 105,000 481,090 4.5818 4.221 4.221 4.258 4.130 4.249 114,670 4.1954 -1.28%
2015-11-13 0 4.670 4.670 4.730 4.650 4.750 362,500 1,699,030 4.6870 4.276 4.276 4.331 4.258 4.349 395,885 4.2917 -1.06%
2015-11-12 0 4.720 4.710 4.750 4.600 4.750 149,000 700,775 4.7032 4.322 4.313 4.349 4.212 4.349 162,722 4.3066 2.16%
2015-11-11 0 4.620 4.610 4.680 4.470 4.680 524,500 2,399,825 4.5755 4.230 4.221 4.285 4.093 4.285 572,805 4.1896 0.65%
2015-11-10 0 4.590 4.580 4.600 4.580 4.630 481,000 2,214,475 4.6039 4.203 4.194 4.212 4.194 4.240 525,298 4.2157 -1.71%
2015-11-09 0 4.670 4.670 4.730 4.630 4.760 407,500 1,920,485 4.7128 4.276 4.276 4.331 4.240 4.359 445,029 4.3154 0.86%
2015-11-06 0 4.630 4.630 4.680 4.630 4.770 1,142,500 5,333,605 4.6684 4.240 4.240 4.285 4.240 4.368 1,247,720 4.2747 -2.94%
2015-11-05 0 4.770 4.770 4.840 4.770 4.990 312,500 1,505,025 4.8161 4.368 4.368 4.432 4.368 4.569 341,280 4.4099 -3.25%
2015-11-04 0 4.930 4.930 4.940 4.720 5.110 670,500 3,286,570 4.9017 4.514 4.514 4.523 4.322 4.679 732,251 4.4883 -1.40%
2015-11-03 0 5.000 4.970 5.000 4.900 5.200 1,213,000 6,176,025 5.0915 4.578 4.551 4.578 4.487 4.761 1,324,713 4.6622 3.73%
2015-11-02 0 4.820 4.820 4.840 4.780 4.900 334,000 1,613,905 4.8321 4.414 4.414 4.432 4.377 4.487 364,760 4.4246 -2.63%
2015-10-30 0 4.950 4.900 4.950 4.800 4.980 156,500 766,145 4.8955 4.533 4.487 4.533 4.395 4.560 170,913 4.4827 0.00%
2015-10-29 0 4.950 4.890 4.930 4.650 5.050 322,000 1,567,790 4.8689 4.533 4.478 4.514 4.258 4.624 351,655 4.4583 6.00%
2015-10-28 0 4.670 4.660 4.740 4.600 4.780 1,219,500 5,723,335 4.6932 4.276 4.267 4.340 4.212 4.377 1,331,812 4.2974 -3.71%
2015-10-27 0 4.850 4.800 4.850 4.710 4.850 189,500 905,750 4.7797 4.441 4.395 4.441 4.313 4.441 206,952 4.3766 0.83%
2015-10-26 0 4.810 4.750 4.840 4.560 4.940 911,500 4,335,555 4.7565 4.404 4.349 4.432 4.175 4.523 995,446 4.3554 0.42%
2015-10-23 0 4.790 4.760 4.790 4.150 4.850 1,501,000 6,785,775 4.5208 4.386 4.359 4.386 3.800 4.441 1,639,237 4.1396 15.98%
2015-10-22 0 4.130 4.100 4.130 4.100 4.150 64,000 264,135 4.1271 3.782 3.754 3.782 3.754 3.800 69,894 3.7791 0.49%
2015-10-20 0 4.110 4.100 4.140 4.060 4.110 61,000 249,000 4.0820 3.763 3.754 3.791 3.718 3.763 66,618 3.7377 0.98%
2015-10-19 0 4.070 4.050 4.090 4.020 4.080 164,000 665,040 4.0551 3.727 3.708 3.745 3.681 3.736 179,104 3.7132 0.00%
2015-10-16 0 4.070 4.070 4.100 3.970 4.100 395,500 1,597,415 4.0390 3.727 3.727 3.754 3.635 3.754 431,924 3.6984 0.49%
2015-10-15 0 4.050 3.940 4.050 3.880 4.050 1,033,000 4,059,030 3.9294 3.708 3.608 3.708 3.553 3.708 1,128,136 3.5980 2.27%
2015-10-14 0 3.960 3.960 4.000 3.950 4.010 423,500 1,690,030 3.9906 3.626 3.626 3.663 3.617 3.672 462,503 3.6541 -2.70%
2015-10-13 0 4.070 3.980 4.070 3.970 4.070 114,000 455,375 3.9945 3.727 3.644 3.727 3.635 3.727 124,499 3.6577 1.75%
2015-10-12 0 4.000 3.990 4.040 3.980 4.050 428,500 1,715,705 4.0040 3.663 3.654 3.699 3.644 3.708 467,963 3.6663 1.52%
2015-10-09 0 3.940 3.940 4.000 3.900 4.050 556,500 2,202,845 3.9584 3.608 3.608 3.663 3.571 3.708 607,752 3.6246 0.77%
2015-10-08 0 3.910 3.900 3.970 3.900 3.990 202,000 791,335 3.9175 3.580 3.571 3.635 3.571 3.654 220,603 3.5871 -2.25%
2015-10-07 0 4.000 3.950 4.000 3.910 4.050 278,500 1,113,250 3.9973 3.663 3.617 3.663 3.580 3.708 304,149 3.6602 -0.25%
2015-10-06 0 4.010 3.980 4.030 3.980 4.100 128,000 511,585 3.9968 3.672 3.644 3.690 3.644 3.754 139,788 3.6597 -0.50%
2015-10-05 0 4.030 4.010 4.050 3.980 4.200 75,000 303,145 4.0419 3.690 3.672 3.708 3.644 3.846 81,907 3.7011 -2.89%
2015-10-02 0 4.150 4.080 4.150 4.150 4.200 104,000 433,490 4.1682 3.800 3.736 3.800 3.800 3.846 113,578 3.8167 0.00%
2015-09-30 0 4.150 4.100 4.150 4.050 4.200 272,500 1,122,575 4.1195 3.800 3.754 3.800 3.708 3.846 297,596 3.7721 5.06%
2015-09-29 0 3.950 3.950 3.990 3.850 4.000 678,500 2,680,375 3.9504 3.617 3.617 3.654 3.525 3.663 740,987 3.6173 1.28%
2015-09-25 0 3.900 3.850 3.900 3.900 3.960 268,500 1,059,600 3.9464 3.571 3.525 3.571 3.571 3.626 293,228 3.6136 -1.27%
2015-09-24 0 3.950 3.930 4.080 3.900 3.960 148,000 584,375 3.9485 3.617 3.599 3.736 3.571 3.626 161,630 3.6155 1.28%
2015-09-23 0 3.900 3.810 3.990 3.800 4.020 166,000 647,115 3.8983 3.571 3.489 3.654 3.480 3.681 181,288 3.5695 -2.50%
2015-09-22 0 4.000 4.000 4.100 3.950 4.200 82,500 332,125 4.0258 3.663 3.663 3.754 3.617 3.846 90,098 3.6863 0.50%
2015-09-21 0 3.980 3.910 4.010 3.820 4.010 6,000 23,910 3.9850 3.644 3.580 3.672 3.498 3.672 6,553 3.6489 -0.75%
2015-09-18 0 4.010 4.000 4.100 4.000 4.100 16,500 66,865 4.0524 3.672 3.663 3.754 3.663 3.754 18,020 3.7107 -2.20%
2015-09-17 0 4.100 4.020 4.100 4.100 4.100 1,500 6,150 4.1000 3.754 3.681 3.754 3.754 3.754 1,638 3.7542 0.00%
2015-09-16 0 4.100 4.020 4.190 4.000 4.100 194,000 791,505 4.0799 3.754 3.681 3.837 3.663 3.754 211,867 3.7359 0.00%
2015-09-15 0 4.100 4.010 4.100 3.960 4.200 112,500 460,610 4.0943 3.754 3.672 3.754 3.626 3.846 122,861 3.7490 1.23%
2015-09-14 0 4.050 4.000 4.100 3.850 4.050 138,500 545,635 3.9396 3.708 3.663 3.754 3.525 3.708 151,255 3.6074 3.85%
2015-09-11 0 3.900 3.900 3.950 3.850 3.950 55,500 216,050 3.8928 3.571 3.571 3.617 3.525 3.617 60,611 3.5645 1.30%
2015-09-10 0 3.850 3.850 3.970 3.800 3.900 19,000 72,870 3.8353 3.525 3.525 3.635 3.480 3.571 20,750 3.5118 -3.75%
2015-09-09 0 4.000 4.000 4.050 3.900 4.150 301,500 1,217,110 4.0368 3.663 3.663 3.708 3.571 3.800 329,267 3.6964 2.56%
2015-09-08 0 3.900 3.860 3.900 3.700 3.900 433,000 1,634,130 3.7740 3.571 3.534 3.571 3.388 3.571 472,878 3.4557 5.12%
2015-09-07 0 3.710 3.710 3.800 3.700 3.900 45,500 172,350 3.7879 3.397 3.397 3.480 3.388 3.571 49,690 3.4685 -6.55%
2015-09-04 0 3.970 3.820 3.990 3.810 4.000 101,500 397,775 3.9190 3.635 3.498 3.654 3.489 3.663 110,848 3.5885 2.06%
2015-09-02 0 3.890 3.690 3.890 3.600 3.910 219,000 832,310 3.8005 3.562 3.379 3.562 3.296 3.580 239,169 3.4800 4.01%
2015-09-01 0 3.740 3.710 3.760 3.700 3.910 46,000 173,450 3.7707 3.425 3.397 3.443 3.388 3.580 50,236 3.4527 -2.09%
2015-08-31 0 3.820 3.820 3.860 3.800 3.960 40,000 152,505 3.8126 3.498 3.498 3.534 3.480 3.626 43,684 3.4911 -3.54%
2015-08-28 0 3.960 3.980 3.990 3.830 4.000 194,500 763,430 3.9251 3.626 3.644 3.654 3.507 3.663 212,413 3.5941 -0.25%
2015-08-27 0 3.970 3.950 3.970 3.950 4.140 286,500 1,145,505 3.9983 3.635 3.617 3.635 3.617 3.791 312,886 3.6611 0.76%
2015-08-26 0 3.940 3.940 3.950 3.900 4.100 163,000 638,455 3.9169 3.608 3.608 3.617 3.571 3.754 178,012 3.5866 -5.06%
2015-08-25 0 4.150 3.870 4.000 3.570 4.150 1,401,000 5,407,695 3.8599 3.800 3.544 3.663 3.269 3.800 1,530,027 3.5344 0.00%
2015-08-24 0 4.150 4.090 4.150 4.070 4.400 101,500 420,180 4.1397 3.800 3.745 3.800 3.727 4.029 110,848 3.7906 -5.68%
2015-08-21 0 4.400 4.400 4.500 4.200 4.400 141,000 606,190 4.2992 4.029 4.029 4.121 3.846 4.029 153,986 3.9367 0.46%
2015-08-20 0 4.380 4.350 4.450 4.350 4.500 139,500 619,770 4.4428 4.011 3.983 4.075 3.983 4.121 152,347 4.0681 -4.78%
2015-08-19 0 4.600 4.460 4.600 4.430 4.650 90,500 405,585 4.4816 4.212 4.084 4.212 4.056 4.258 98,835 4.1037 3.37%
2015-08-18 0 4.450 4.370 4.450 4.450 4.900 347,500 1,602,525 4.6116 4.075 4.001 4.075 4.075 4.487 379,503 4.2227 -0.22%
2015-08-17 0 4.460 4.450 4.560 4.460 4.500 74,000 331,670 4.4820 4.084 4.075 4.175 4.084 4.121 80,815 4.1041 -1.55%
2015-08-14 0 4.530 4.450 4.530 4.430 4.550 43,000 194,690 4.5277 4.148 4.075 4.148 4.056 4.166 46,960 4.1459 0.67%
2015-08-13 0 4.500 4.440 4.500 4.400 4.500 149,500 661,690 4.4260 4.121 4.066 4.121 4.029 4.121 163,268 4.0528 -0.66%
2015-08-12 0 4.530 4.450 4.530 4.400 4.680 202,000 915,775 4.5335 4.148 4.075 4.148 4.029 4.285 220,603 4.1512 -2.58%
2015-08-11 0 4.650 4.650 4.720 4.620 4.850 275,000 1,302,550 4.7365 4.258 4.258 4.322 4.230 4.441 300,327 4.3371 -0.43%
2015-08-10 0 4.670 4.660 4.700 4.330 4.750 172,000 792,745 4.6090 4.276 4.267 4.304 3.965 4.349 187,841 4.2203 7.60%
2015-08-07 0 4.340 4.260 4.340 4.260 4.400 87,000 377,635 4.3406 3.974 3.901 3.974 3.901 4.029 95,012 3.9746 0.93%
2015-08-06 0 4.300 4.300 4.330 4.300 4.380 68,000 294,250 4.3272 3.937 3.937 3.965 3.937 4.011 74,263 3.9623 -2.05%
2015-08-05 0 4.390 4.390 4.400 4.250 4.400 160,500 696,660 4.3406 4.020 4.020 4.029 3.892 4.029 175,281 3.9745 2.81%
2015-08-04 0 4.270 4.270 4.300 4.200 4.320 345,000 1,463,425 4.2418 3.910 3.910 3.937 3.846 3.956 376,773 3.8841 -3.17%
2015-08-03 0 4.410 4.400 4.440 4.370 4.510 318,500 1,409,465 4.4253 4.038 4.029 4.066 4.001 4.130 347,833 4.0521 -3.08%
2015-07-31 0 4.550 4.540 4.550 4.460 4.610 217,500 987,255 4.5391 4.166 4.157 4.166 4.084 4.221 237,531 4.1563 -1.30%
2015-07-30 0 4.610 4.560 4.610 4.500 4.850 360,000 1,680,550 4.6682 4.221 4.175 4.221 4.121 4.441 393,155 4.2745 -3.96%
2015-07-29 0 4.800 4.780 4.830 4.700 4.900 134,500 644,845 4.7944 4.395 4.377 4.423 4.304 4.487 146,887 4.3901 -1.44%
2015-07-28 0 4.870 4.830 4.870 4.680 4.960 258,000 1,243,810 4.8210 4.459 4.423 4.459 4.285 4.542 281,761 4.4144 -0.20%
2015-07-27 0 4.880 4.880 4.950 4.880 5.180 644,500 3,180,545 4.9349 4.468 4.468 4.533 4.468 4.743 703,856 4.5187 -5.79%
2015-07-24 0 5.180 5.160 5.180 5.140 5.200 167,500 865,795 5.1689 4.743 4.725 4.743 4.707 4.761 182,926 4.7330 -1.33%
2015-07-23 0 5.250 5.210 5.250 5.080 5.300 540,000 2,778,330 5.1451 4.807 4.771 4.807 4.652 4.853 589,732 4.7112 2.34%
2015-07-22 0 5.130 5.130 5.160 5.070 5.420 532,000 2,779,400 5.2244 4.697 4.697 4.725 4.642 4.963 580,995 4.7839 -6.04%
2015-07-21 0 5.460 5.460 5.500 5.460 5.570 367,000 2,019,835 5.5036 5.000 5.000 5.036 5.000 5.100 400,799 5.0395 -1.62%
2015-07-20 0 5.550 5.520 5.550 5.500 5.610 293,000 1,627,315 5.5540 5.082 5.054 5.082 5.036 5.137 319,984 5.0856 -0.36%
2015-07-17 0 5.570 5.540 5.600 5.450 5.650 438,500 2,456,485 5.6020 5.100 5.073 5.128 4.990 5.174 478,884 5.1296 1.27%
2015-07-16 0 5.500 5.500 5.530 5.420 5.590 286,000 1,568,250 5.4834 5.036 5.036 5.064 4.963 5.119 312,340 5.0210 -0.90%
2015-07-15 0 5.550 5.550 5.570 5.450 5.820 880,500 4,929,620 5.5987 5.082 5.082 5.100 4.990 5.329 961,591 5.1265 -3.31%
2015-07-14 0 5.740 5.730 5.740 5.600 5.900 3,300,500 18,990,950 5.7540 5.256 5.247 5.256 5.128 5.402 3,604,464 5.2687 2.14%
2015-07-13 0 5.620 5.600 5.680 5.140 5.780 3,830,500 21,001,310 5.4827 5.146 5.128 5.201 4.707 5.293 4,183,275 5.0203 9.34%
2015-07-10 0 5.140 5.130 5.140 5.000 5.580 2,799,000 14,651,020 5.2344 4.707 4.697 4.707 4.578 5.109 3,056,778 4.7930 2.80%
2015-07-09 0 5.000 4.990 5.000 3.830 5.450 6,254,500 30,002,940 4.7970 4.578 4.569 4.578 3.507 4.990 6,830,517 4.3925 30.55%
2015-07-08 0 3.830 3.810 3.830 3.470 4.770 20,735,500 85,492,630 4.1230 3.507 3.489 3.507 3.177 4.368 22,645,165 3.7753

Webb-site Database - Powered By Linux Group

Back to top