China Parenting Network Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08361  2015-07-08  2018-10-05  2018-10-08
HK Main 01736  2018-10-08    
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 0.600 0.510 0.650 - - 0 0 - 0.600 0.510 0.650 - - 0 - 0.00%
2026-02-02 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2026-01-30 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2026-01-29 0 0.600 0.570 0.690 - - 0 0 - 0.600 0.570 0.690 - - 0 - 0.00%
2026-01-28 0 0.600 0.560 0.700 0.600 0.600 30,000 18,000 0.6000 0.600 0.560 0.700 0.600 0.600 30,000 0.6000 -6.25%
2026-01-27 0 0.640 0.640 0.710 0.640 0.650 42,500 27,350 0.6435 0.640 0.640 0.710 0.640 0.650 42,500 0.6435 0.00%
2026-01-26 0 0.640 0.640 0.700 0.630 0.640 10,000 6,350 0.6350 0.640 0.640 0.700 0.630 0.640 10,000 0.6350 -7.25%
2026-01-23 0 0.690 0.640 0.690 0.690 0.690 25,000 17,250 0.6900 0.690 0.640 0.690 0.690 0.690 25,000 0.6900 1.47%
2026-01-22 0 0.680 0.680 0.690 0.640 0.700 55,050 37,129 0.6745 0.680 0.680 0.690 0.640 0.700 55,050 0.6745 7.94%
2026-01-21 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2026-01-20 0 0.630 0.630 0.670 0.600 0.720 137,750 89,582 0.6503 0.630 0.630 0.670 0.600 0.720 137,750 0.6503 6.78%
2026-01-19 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2026-01-16 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2026-01-15 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2026-01-14 0 0.590 0.560 0.600 0.590 0.590 5,000 2,950 0.5900 0.590 0.560 0.600 0.590 0.590 5,000 0.5900 0.00%
2026-01-13 0 0.590 0.560 0.590 0.600 0.600 5,000 3,000 0.6000 0.590 0.560 0.590 0.600 0.600 5,000 0.6000 11.32%
2026-01-09 0 0.530 0.485 0.550 0.530 0.530 35,000 18,550 0.5300 0.530 0.485 0.550 0.530 0.530 35,000 0.5300 0.00%
2026-01-08 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2026-01-07 0 0.530 0.510 0.570 0.495 0.560 105,000 54,000 0.5143 0.530 0.510 0.570 0.495 0.560 105,000 0.5143 -5.36%
2026-01-06 0 0.560 0.560 0.580 0.560 0.560 15,000 8,400 0.5600 0.560 0.560 0.580 0.560 0.560 15,000 0.5600 0.00%
2026-01-05 0 0.560 0.540 0.580 0.500 0.560 100,000 52,400 0.5240 0.560 0.540 0.580 0.500 0.560 100,000 0.5240 -6.67%
2025-12-31 0 0.600 0.530 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.530 0.600 0.600 0.600 10,000 0.6000 0.00%
2025-12-30 0 0.600 0.550 0.600 0.580 0.650 103,250 63,170 0.6118 0.600 0.550 0.600 0.580 0.650 103,250 0.6118 20.00%
2025-12-29 0 0.500 0.500 0.550 0.500 0.620 103,024 53,921 0.5234 0.500 0.500 0.550 0.500 0.620 103,024 0.5234 -7.41%
2025-12-24 0 0.540 0.500 0.600 - - 0 0 - 0.540 0.500 0.600 - - 0 - 0.00%
2025-12-23 0 0.540 0.500 0.590 - - 1,550 744 0.4800 0.540 0.500 0.590 - - 1,550 0.4800 0.00%
2025-12-22 0 0.540 0.530 0.590 - - 0 0 - 0.540 0.530 0.590 - - 0 - 0.00%
2025-12-19 0 0.540 0.500 0.610 - - 0 0 - 0.540 0.500 0.610 - - 0 - 0.00%
2025-12-18 0 0.540 0.520 0.620 - - 0 0 - 0.540 0.520 0.620 - - 0 - 0.00%
2025-12-17 0 0.540 0.540 0.600 0.510 0.660 10,000 5,850 0.5850 0.540 0.540 0.600 0.510 0.660 10,000 0.5850 -1.82%
2025-12-16 0 0.550 0.510 0.660 - - 0 0 - 0.550 0.510 0.660 - - 0 - 0.00%
2025-12-15 0 0.550 0.510 0.660 - - 0 0 - 0.550 0.510 0.660 - - 0 - 0.00%
2025-12-12 0 0.550 0.510 0.700 - - 0 0 - 0.550 0.510 0.700 - - 0 - 0.00%
2025-12-11 0 0.550 0.520 0.700 - - 0 0 - 0.550 0.520 0.700 - - 0 - 0.00%
2025-12-10 0 0.550 0.530 0.680 0.550 0.550 15,000 8,250 0.5500 0.550 0.530 0.680 0.550 0.550 15,000 0.5500 0.00%
2025-12-09 0 0.550 0.530 0.600 0.550 0.560 23,850 13,075 0.5482 0.550 0.530 0.600 0.550 0.560 23,850 0.5482 -3.51%
2025-12-08 0 0.570 0.560 0.700 - - 0 0 - 0.570 0.560 0.700 - - 0 - 0.00%
2025-12-05 0 0.570 0.550 0.700 - - 5,000 3,300 0.6600 0.570 0.550 0.700 - - 5,000 0.6600 0.00%
2025-12-04 0 0.570 0.560 0.570 0.550 0.570 61,250 34,737 0.5671 0.570 0.560 0.570 0.550 0.570 61,250 0.5671 -6.56%
2025-12-03 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2025-12-02 0 0.610 0.550 0.650 - - 0 0 - 0.610 0.550 0.650 - - 0 - 0.00%
2025-12-01 0 0.610 0.560 0.690 - - 0 0 - 0.610 0.560 0.690 - - 0 - 0.00%
2025-11-28 0 0.610 0.580 0.640 0.610 0.610 11,250 6,812 0.6055 0.610 0.580 0.640 0.610 0.610 11,250 0.6055 0.00%
2025-11-27 0 0.610 0.600 0.610 0.610 0.630 40,000 24,800 0.6200 0.610 0.600 0.610 0.610 0.630 40,000 0.6200 -15.28%
2025-11-26 0 0.720 0.720 0.740 0.590 0.650 30,000 19,100 0.6367 0.720 0.720 0.740 0.590 0.650 30,000 0.6367 10.77%
2025-11-25 0 0.650 0.640 0.700 0.640 0.750 242,500 157,700 0.6503 0.650 0.640 0.700 0.640 0.750 242,500 0.6503 -4.41%
2025-11-24 0 0.680 0.590 0.680 0.680 0.680 22,500 15,000 0.6667 0.680 0.590 0.680 0.680 0.680 22,500 0.6667 0.00%
2025-11-21 0 0.680 0.590 0.680 - - 0 0 - 0.680 0.590 0.680 - - 0 - 0.00%
2025-11-20 0 0.680 0.590 0.680 0.570 0.720 36,150 22,521 0.6230 0.680 0.590 0.680 0.570 0.720 36,150 0.6230 11.48%
2025-11-19 0 0.610 0.570 0.620 0.610 0.620 70,000 42,900 0.6129 0.610 0.570 0.620 0.610 0.620 70,000 0.6129 0.00%
2025-11-18 0 0.610 0.600 0.620 0.600 0.620 60,000 36,250 0.6042 0.610 0.600 0.620 0.600 0.620 60,000 0.6042 -1.61%
2025-11-17 0 0.620 0.570 0.630 0.620 0.640 45,000 28,300 0.6289 0.620 0.570 0.630 0.620 0.640 45,000 0.6289 10.71%
2025-11-14 0 0.560 0.550 0.640 0.560 0.560 35,000 19,600 0.5600 0.560 0.550 0.640 0.560 0.560 35,000 0.5600 0.00%
2025-11-13 0 0.560 0.550 0.560 - - 5,000 3,200 0.6400 0.560 0.550 0.560 - - 5,000 0.6400 0.00%
2025-11-12 0 0.560 0.550 0.640 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.640 0.560 0.560 20,000 0.5600 0.00%
2025-11-11 0 0.560 0.560 0.670 - - 5,000 3,200 0.6400 0.560 0.560 0.670 - - 5,000 0.6400 0.00%
2025-11-10 0 0.560 0.560 0.660 0.560 0.560 25,000 14,350 0.5740 0.560 0.560 0.660 0.560 0.560 25,000 0.5740 1.82%
2025-11-07 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2025-11-06 0 0.550 0.550 0.630 0.550 0.550 10,500 5,750 0.5476 0.550 0.550 0.630 0.550 0.550 10,500 0.5476 0.00%
2025-11-05 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2025-11-04 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2025-11-03 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2025-10-31 0 0.550 0.550 0.620 0.550 0.550 25,000 13,850 0.5540 0.550 0.550 0.620 0.550 0.550 25,000 0.5540 -3.51%
2025-10-30 0 0.570 0.550 0.630 0.570 0.570 20,000 11,400 0.5700 0.570 0.550 0.630 0.570 0.570 20,000 0.5700 0.00%
2025-10-28 0 0.570 0.570 0.660 - - 0 0 - 0.570 0.570 0.660 - - 0 - 0.00%
2025-10-27 0 0.570 0.570 0.680 - - 15,200 9,398 0.6183 0.570 0.570 0.680 - - 15,200 0.6183 1.79%
2025-10-24 0 0.560 0.560 0.590 0.560 0.590 17,000 9,820 0.5776 0.560 0.560 0.590 0.560 0.590 17,000 0.5776 0.00%
2025-10-23 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2025-10-22 0 0.560 0.560 0.620 0.550 0.600 150,000 87,600 0.5840 0.560 0.560 0.620 0.550 0.600 150,000 0.5840 -12.50%
2025-10-21 0 0.640 0.560 0.640 0.650 0.650 35,000 22,750 0.6500 0.640 0.560 0.640 0.650 0.650 35,000 0.6500 -1.54%
2025-10-20 0 0.650 0.560 0.650 0.510 0.700 135,000 77,300 0.5726 0.650 0.560 0.650 0.510 0.700 135,000 0.5726 22.64%
2025-10-17 0 0.530 0.530 0.560 0.520 0.560 20,000 11,100 0.5550 0.530 0.530 0.560 0.520 0.560 20,000 0.5550 -1.85%
2025-10-16 0 0.540 0.540 0.590 0.540 0.640 180,000 103,300 0.5739 0.540 0.540 0.590 0.540 0.640 180,000 0.5739 5.88%
2025-10-15 0 0.510 0.510 0.570 0.455 0.600 321,250 171,356 0.5334 0.510 0.510 0.570 0.455 0.600 321,250 0.5334 12.09%
2025-10-14 0 0.455 0.455 0.460 0.455 0.500 135,000 65,575 0.4857 0.455 0.455 0.460 0.455 0.500 135,000 0.4857 -14.15%
2025-10-13 0 0.530 0.520 0.530 0.520 0.640 157,500 84,800 0.5384 0.530 0.520 0.530 0.520 0.640 157,500 0.5384 -11.67%
2025-10-10 0 0.600 0.570 0.640 0.600 0.600 10,000 6,000 0.6000 0.600 0.570 0.640 0.600 0.600 10,000 0.6000 0.00%
2025-10-09 0 0.600 0.570 0.600 0.560 0.600 185,000 109,900 0.5941 0.600 0.570 0.600 0.560 0.600 185,000 0.5941 -6.25%
2025-10-08 0 0.640 0.600 0.750 0.600 0.800 130,000 85,950 0.6612 0.640 0.600 0.750 0.600 0.800 130,000 0.6612 0.00%
2025-10-06 0 0.640 0.640 0.800 0.640 0.680 37,350 24,527 0.6567 0.640 0.640 0.800 0.640 0.680 37,350 0.6567 -5.88%
2025-10-03 0 0.680 0.670 0.680 0.680 0.690 20,000 13,700 0.6850 0.680 0.670 0.680 0.680 0.690 20,000 0.6850 1.49%
2025-10-02 0 0.670 0.670 0.750 0.660 0.660 17,500 11,425 0.6529 0.670 0.670 0.750 0.660 0.660 17,500 0.6529 -15.19%
2025-09-30 0 0.790 0.690 0.790 - - 500 295 0.5900 0.790 0.690 0.790 - - 500 0.5900 0.00%
2025-09-29 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - -3.66%
2025-09-26 0 0.820 0.630 0.800 0.570 0.820 115,000 89,900 0.7817 0.820 0.630 0.800 0.570 0.820 115,000 0.7817 20.59%
2025-09-25 0 0.680 0.620 0.680 0.670 0.680 15,000 10,150 0.6767 0.680 0.620 0.680 0.670 0.680 15,000 0.6767 -1.45%
2025-09-24 0 0.690 0.660 0.740 - - 0 0 - 0.690 0.660 0.740 - - 0 - 0.00%
2025-09-23 0 0.690 0.690 0.740 - - 0 0 - 0.690 0.690 0.740 - - 0 - 2.99%
2025-09-22 0 0.670 0.670 0.740 0.670 0.670 8,750 5,750 0.6571 0.670 0.670 0.740 0.670 0.670 8,750 0.6571 -1.47%
2025-09-19 0 0.680 0.670 0.700 0.650 0.670 45,000 29,950 0.6656 0.680 0.670 0.700 0.650 0.670 45,000 0.6656 1.49%
2025-09-18 0 0.670 0.670 0.720 0.640 0.670 49,350 32,098 0.6504 0.670 0.670 0.720 0.640 0.670 49,350 0.6504 -6.94%
2025-09-17 0 0.720 0.680 0.730 0.720 0.720 10,000 7,200 0.7200 0.720 0.680 0.730 0.720 0.720 10,000 0.7200 -2.70%
2025-09-16 0 0.740 0.580 0.740 0.740 0.740 10,000 7,400 0.7400 0.740 0.580 0.740 0.740 0.740 10,000 0.7400 -2.63%
2025-09-15 0 0.760 0.750 0.760 0.760 0.780 65,000 50,250 0.7731 0.760 0.750 0.760 0.760 0.780 65,000 0.7731 -1.30%
2025-09-12 0 0.770 0.770 0.780 0.770 0.770 5,000 3,850 0.7700 0.770 0.770 0.780 0.770 0.770 5,000 0.7700 -1.28%
2025-09-11 0 0.780 0.650 0.960 - - 0 0 - 0.780 0.650 0.960 - - 0 - 0.00%
2025-09-10 0 0.780 0.660 0.950 - - 0 0 - 0.780 0.660 0.950 - - 0 - 0.00%
2025-09-09 0 0.780 0.740 0.780 - - 400 284 0.7100 0.780 0.740 0.780 - - 400 0.7100 -1.27%
2025-09-08 0 0.790 0.670 0.940 - - 0 0 - 0.790 0.670 0.940 - - 0 - 0.00%
2025-09-05 0 0.790 0.760 0.790 0.660 0.800 135,000 102,837 0.7618 0.790 0.760 0.790 0.660 0.800 135,000 0.7618 17.91%
2025-09-04 0 0.670 0.670 0.770 0.660 0.660 10,000 6,600 0.6600 0.670 0.670 0.770 0.660 0.660 10,000 0.6600 -4.29%
2025-09-03 0 0.700 0.700 0.790 0.690 0.690 10,100 6,965 0.6896 0.700 0.700 0.790 0.690 0.690 10,100 0.6896 2.94%
2025-09-02 0 0.680 0.680 0.780 0.650 0.790 115,000 78,850 0.6857 0.680 0.680 0.780 0.650 0.790 115,000 0.6857 -13.92%
2025-09-01 0 0.790 0.790 0.840 0.790 0.790 10,000 7,900 0.7900 0.790 0.790 0.840 0.790 0.790 10,000 0.7900 3.95%
2025-08-29 0 0.760 0.760 0.770 0.760 0.760 20,000 15,200 0.7600 0.760 0.760 0.770 0.760 0.760 20,000 0.7600 -7.32%
2025-08-28 0 0.820 0.730 0.940 0.820 0.820 10,000 8,200 0.8200 0.820 0.730 0.940 0.820 0.820 10,000 0.8200 0.00%
2025-08-27 0 0.820 0.750 0.900 - - 0 0 - 0.820 0.750 0.900 - - 0 - 0.00%
2025-08-26 0 0.820 0.820 0.920 0.710 0.980 162,500 132,150 0.8132 0.820 0.820 0.920 0.710 0.980 162,500 0.8132 2.50%
2025-08-25 0 0.800 0.760 0.820 0.800 0.850 175,000 145,100 0.8291 0.800 0.760 0.820 0.800 0.850 175,000 0.8291 -5.88%
2025-08-22 0 0.850 0.850 0.980 0.840 0.850 50,000 42,200 0.8440 0.850 0.850 0.980 0.840 0.850 50,000 0.8440 -1.16%
2025-08-21 0 0.860 0.840 0.890 0.860 0.890 160,000 139,850 0.8741 0.860 0.840 0.890 0.860 0.890 160,000 0.8741 -4.44%
2025-08-20 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - -2.17%
2025-08-19 0 0.920 0.920 0.980 0.920 0.920 55,000 50,600 0.9200 0.920 0.920 0.980 0.920 0.920 55,000 0.9200 0.00%
2025-08-18 0 0.920 0.920 0.950 0.920 0.930 15,000 13,850 0.9233 0.920 0.920 0.950 0.920 0.930 15,000 0.9233 0.00%
2025-08-15 0 0.920 0.920 0.970 0.860 0.990 210,000 198,300 0.9443 0.920 0.920 0.970 0.860 0.990 210,000 0.9443 -3.16%
2025-08-14 0 0.950 0.900 0.950 0.970 0.980 40,000 39,150 0.9788 0.950 0.900 0.950 0.970 0.980 40,000 0.9788 4.40%
2025-08-13 0 0.910 0.900 0.950 0.900 0.930 247,000 227,170 0.9197 0.910 0.900 0.950 0.900 0.930 247,000 0.9197 -2.15%
2025-08-12 0 0.930 0.930 1.000 0.920 1.060 300,000 298,350 0.9945 0.930 0.930 1.000 0.920 1.060 300,000 0.9945 1.09%
2025-08-11 0 0.920 0.920 1.000 0.900 0.950 131,250 121,475 0.9255 0.920 0.920 1.000 0.900 0.950 131,250 0.9255 -6.12%
2025-08-08 0 0.980 0.980 1.020 0.970 1.040 295,000 295,950 1.0032 0.980 0.980 1.020 0.970 1.040 295,000 1.0032 -2.00%
2025-08-07 0 1.000 0.970 1.000 0.930 1.050 595,750 579,500 0.9727 1.000 0.970 1.000 0.930 1.050 595,750 0.9727 -0.99%
2025-08-06 0 1.010 0.980 1.040 0.920 1.100 575,500 588,480 1.0226 1.010 0.980 1.040 0.920 1.100 575,500 1.0226 -8.18%
2025-08-05 0 1.100 1.060 1.100 0.970 1.170 1,298,200 1,367,599 1.0535 1.100 1.060 1.100 0.970 1.170 1,298,200 1.0535 -2.65%
2025-08-04 0 1.130 1.130 1.180 0.780 1.150 2,455,650 2,472,199 1.0067 1.130 1.130 1.180 0.780 1.150 2,455,650 1.0067 41.25%
2025-08-01 0 0.800 0.800 0.900 0.800 0.900 380,000 320,700 0.8439 0.800 0.800 0.900 0.800 0.900 380,000 0.8439 -11.11%
2025-07-31 0 0.900 0.860 0.900 0.730 1.000 1,011,900 869,040 0.8588 0.900 0.860 0.900 0.730 1.000 1,011,900 0.8588 -8.16%
2025-07-30 0 0.980 0.950 0.980 0.920 1.170 2,416,250 2,501,249 1.0352 0.980 0.950 0.980 0.920 1.170 2,416,250 1.0352 -10.91%
2025-07-29 0 1.100 1.100 1.130 0.560 1.310 11,817,100 12,216,955 1.0338 1.100 1.100 1.130 0.560 1.310 11,817,100 1.0338 100.00%
2025-07-28 0 0.550 0.430 0.550 0.520 0.550 35,000 18,950 0.5414 0.550 0.430 0.550 0.520 0.550 35,000 0.5414 5.77%
2025-07-25 0 0.520 0.435 0.520 - - 0 0 - 0.520 0.435 0.520 - - 0 - 0.00%
2025-07-24 0 0.520 0.520 0.550 0.520 0.520 12,500 6,387 0.5110 0.520 0.520 0.550 0.520 0.520 12,500 0.5110 0.00%
2025-07-23 0 0.520 0.460 0.520 - - 5,000 2,600 0.5200 0.520 0.460 0.520 - - 5,000 0.5200 0.00%
2025-07-22 0 0.520 0.455 0.550 - - 0 0 - 0.520 0.455 0.550 - - 0 - 0.00%
2025-07-21 0 0.520 0.480 0.520 0.455 0.560 200,000 104,350 0.5218 0.520 0.480 0.520 0.455 0.560 200,000 0.5218 1.96%
2025-07-18 0 0.510 0.425 0.550 - - 0 0 - 0.510 0.425 0.550 - - 0 - 0.00%
2025-07-17 0 0.510 0.510 0.560 0.495 0.550 115,000 60,125 0.5228 0.510 0.510 0.560 0.495 0.550 115,000 0.5228 3.03%
2025-07-16 0 0.495 0.410 0.495 0.445 0.510 65,000 29,550 0.4546 0.495 0.410 0.495 0.445 0.510 65,000 0.4546 12.50%
2025-07-15 0 0.440 0.330 0.445 0.440 0.440 15,000 6,600 0.4400 0.440 0.330 0.445 0.440 0.440 15,000 0.4400 15.79%
2025-07-14 0 0.380 0.340 0.445 0.380 0.380 15,000 5,700 0.3800 0.380 0.340 0.445 0.380 0.380 15,000 0.3800 13.43%
2025-07-11 0 0.335 0.320 - - - 0 0 - 0.335 0.320 - - - 0 - 0.00%
2025-07-10 0 0.335 0.325 0.400 - - 0 0 - 0.335 0.325 0.400 - - 0 - 0.00%
2025-07-09 0 0.335 0.335 - 0.320 0.335 34,450 11,235 0.3261 0.335 0.335 - 0.320 0.335 34,450 0.3261 0.00%
2025-07-08 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2025-07-07 0 0.335 0.320 - - - 0 0 - 0.335 0.320 - - - 0 - 0.00%
2025-07-04 0 0.335 0.320 - - - 0 0 - 0.335 0.320 - - - 0 - 0.00%
2025-07-03 0 0.335 0.320 0.380 - - 800 240 0.3000 0.335 0.320 0.380 - - 800 0.3000 0.00%
2025-07-02 0 0.335 0.320 - - - 0 0 - 0.335 0.320 - - - 0 - 0.00%
2025-06-30 0 0.335 0.320 - 0.335 0.335 70,000 23,450 0.3350 0.335 0.320 - 0.335 0.335 70,000 0.3350 -1.47%
2025-06-27 0 0.340 0.320 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2025-06-26 0 0.340 0.320 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2025-06-25 0 0.340 0.340 - 0.315 0.315 50,500 15,897 0.3148 0.340 0.340 - 0.315 0.315 50,500 0.3148 0.00%
2025-06-24 0 0.340 0.310 - - - 100 28 0.2800 0.340 0.310 - - - 100 0.2800 0.00%
2025-06-23 0 0.340 0.330 - - - 0 0 - 0.340 0.330 - - - 0 - 0.00%
2025-06-20 0 0.340 0.305 - - - 0 0 - 0.340 0.305 - - - 0 - 0.00%
2025-06-19 0 0.340 0.335 0.445 0.320 0.335 14,800 4,739 0.3202 0.340 0.335 0.445 0.320 0.335 14,800 0.3202 -15.00%
2025-06-18 0 0.400 0.335 0.460 0.395 0.400 53,000 20,538 0.3875 0.400 0.335 0.460 0.395 0.400 53,000 0.3875 17.65%
2025-06-17 0 0.340 0.305 0.395 - - 0 0 - 0.340 0.305 0.395 - - 0 - 0.00%
2025-06-16 0 0.340 0.300 0.395 - - 0 0 - 0.340 0.300 0.395 - - 0 - 0.00%
2025-06-13 0 0.340 0.300 0.395 - - 0 0 - 0.340 0.300 0.395 - - 0 - 0.00%
2025-06-12 0 0.340 0.310 0.390 - - 0 0 - 0.340 0.310 0.390 - - 0 - 0.00%
2025-06-11 0 0.340 0.320 0.395 - - 0 0 - 0.340 0.320 0.395 - - 0 - 0.00%
2025-06-10 0 0.340 0.340 0.395 0.335 0.340 52,500 17,587 0.3350 0.340 0.340 0.395 0.335 0.340 52,500 0.3350 1.49%
2025-06-09 0 0.335 0.320 0.395 - - 500 152 0.3040 0.335 0.320 0.395 - - 500 0.3040 0.00%
2025-06-06 0 0.335 0.325 0.395 - - 0 0 - 0.335 0.325 0.395 - - 0 - 0.00%
2025-06-05 0 0.335 0.325 0.350 - - 0 0 - 0.335 0.325 0.350 - - 0 - 0.00%
2025-06-04 0 0.335 0.325 0.335 0.325 0.340 55,000 18,400 0.3345 0.335 0.325 0.335 0.325 0.340 55,000 0.3345 -1.47%
2025-06-03 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 0.00%
2025-06-02 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 0.00%
2025-05-30 0 0.340 0.325 0.400 0.340 0.340 5,000 1,700 0.3400 0.340 0.325 0.400 0.340 0.340 5,000 0.3400 -2.86%
2025-05-29 0 0.350 0.340 0.380 0.340 0.400 74,567 26,161 0.3508 0.350 0.340 0.380 0.340 0.400 74,567 0.3508 -5.41%
2025-05-28 0 0.370 0.370 0.490 0.315 0.315 15,700 4,944 0.3149 0.370 0.370 0.490 0.315 0.315 15,700 0.3149 -10.84%
2025-05-27 0 0.415 - 0.415 0.415 0.415 7,500 3,050 0.4067 0.415 - 0.415 0.415 0.415 7,500 0.4067 0.00%
2025-05-26 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - 0.00%
2025-05-23 0 0.415 0.375 0.415 0.415 0.415 1,250 518 0.4144 0.415 0.375 0.415 0.415 0.415 1,250 0.4144 -1.19%
2025-05-22 0 0.420 0.370 0.495 - - 0 0 - 0.420 0.370 0.495 - - 0 - 0.00%
2025-05-21 0 0.420 0.370 0.420 0.420 0.420 18,750 7,875 0.4200 0.420 0.370 0.420 0.420 0.420 18,750 0.4200 0.00%
2025-05-20 0 0.420 0.380 0.500 - - 0 0 - 0.420 0.380 0.500 - - 0 - 0.00%
2025-05-19 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2025-05-16 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - -0.94%
2025-05-15 0 0.424 0.385 0.495 - - 0 0 - 0.424 0.385 0.495 - - 0 - 0.00%
2025-05-14 0 0.424 0.385 0.495 - - 0 0 - 0.424 0.385 0.495 - - 0 - 0.00%
2025-05-13 0 0.424 0.370 0.485 - - 0 0 - 0.424 0.370 0.485 - - 0 - -0.00%
2025-05-12 0 0.053 0.052 0.053 0.053 0.053 80,000 4,240 0.0530 0.424 0.416 0.424 0.424 0.424 10,000 0.4240 0.00%
2025-05-09 0 0.053 0.052 0.058 - - 0 0 - 0.424 0.416 0.464 - - 0 - 0.00%
2025-05-08 0 0.053 0.053 0.056 0.052 0.052 20,000 1,040 0.0520 0.424 0.424 0.448 0.416 0.416 2,500 0.4160 1.92%
2025-05-07 0 0.052 0.052 0.055 0.050 0.055 216,000 11,496 0.0532 0.416 0.416 0.440 0.400 0.440 27,000 0.4258 -5.45%
2025-05-06 0 0.055 0.055 0.059 - - 0 0 - 0.440 0.440 0.472 - - 0 - 0.00%
2025-05-02 0 0.055 0.055 0.058 0.055 0.055 30,000 1,650 0.0550 0.440 0.440 0.464 0.440 0.440 3,750 0.4400 0.00%
2025-04-30 0 0.055 0.055 0.058 0.055 0.055 10,000 550 0.0550 0.440 0.440 0.464 0.440 0.440 1,250 0.4400 0.00%
2025-04-29 0 0.055 0.055 0.058 - - 0 0 - 0.440 0.440 0.464 - - 0 - 0.00%
2025-04-28 0 0.055 0.050 0.058 - - 0 0 - 0.440 0.400 0.464 - - 0 - 0.00%
2025-04-25 0 0.055 0.055 0.060 0.054 0.055 292,400 15,887 0.0543 0.440 0.440 0.480 0.432 0.440 36,550 0.4347 0.00%
2025-04-24 0 0.055 0.047 0.055 - - 0 0 - 0.440 0.376 0.440 - - 0 - 0.00%
2025-04-23 0 0.055 0.050 0.055 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2025-04-22 0 0.055 0.050 0.055 0.050 0.055 640,000 33,160 0.0518 0.440 0.400 0.440 0.400 0.440 80,000 0.4145 -1.79%
2025-04-17 0 0.056 0.052 0.057 0.051 0.058 518,000 28,542 0.0551 0.448 0.416 0.456 0.408 0.464 64,750 0.4408 9.80%
2025-04-16 0 0.051 0.050 0.051 0.048 0.051 80,000 4,010 0.0501 0.408 0.400 0.408 0.384 0.408 10,000 0.4010 0.00%
2025-04-15 0 0.051 0.051 0.056 0.049 0.052 1,057,200 53,435 0.0505 0.408 0.408 0.448 0.392 0.416 132,150 0.4044 -1.92%
2025-04-14 0 0.052 0.052 0.056 0.050 0.053 537,200 27,694 0.0516 0.416 0.416 0.448 0.400 0.424 67,150 0.4124 -5.45%
2025-04-11 0 0.055 0.054 0.060 - - 0 0 - 0.440 0.432 0.480 - - 0 - 0.00%
2025-04-10 0 0.055 0.055 0.062 0.053 0.053 60,000 3,430 0.0572 0.440 0.440 0.496 0.424 0.424 7,500 0.4573 -1.79%
2025-04-09 0 0.056 0.055 0.066 0.053 0.056 40,000 2,150 0.0538 0.448 0.440 0.528 0.424 0.448 5,000 0.4300 5.66%
2025-04-08 0 0.053 0.053 0.058 - - 0 0 - 0.424 0.424 0.464 - - 0 - 1.92%
2025-04-07 0 0.052 0.052 0.060 0.052 0.056 270,000 14,720 0.0545 0.416 0.416 0.480 0.416 0.448 33,750 0.4361 -11.86%
2025-04-03 0 0.059 0.056 0.061 0.059 0.059 20,000 1,180 0.0590 0.472 0.448 0.488 0.472 0.472 2,500 0.4720 -4.84%
2025-04-02 0 0.062 0.062 0.067 0.062 0.062 200,000 12,400 0.0620 0.496 0.496 0.536 0.496 0.496 25,000 0.4960 0.00%
2025-04-01 0 0.062 0.060 0.064 0.053 0.062 871,600 50,765 0.0582 0.496 0.480 0.512 0.424 0.496 108,950 0.4659 3.33%
2025-03-31 0 0.060 0.055 0.060 0.055 0.060 1,210,000 68,230 0.0564 0.480 0.440 0.480 0.440 0.480 151,250 0.4511 -7.69%
2025-03-28 0 0.065 0.061 0.066 0.056 0.065 1,160,000 70,450 0.0607 0.520 0.488 0.528 0.448 0.520 145,000 0.4859 6.56%
2025-03-27 0 0.061 0.061 0.068 0.061 0.066 1,076,400 67,147 0.0624 0.488 0.488 0.544 0.488 0.528 134,550 0.4990 -11.59%
2025-03-26 0 0.069 0.066 0.070 0.069 0.073 170,000 11,900 0.0700 0.552 0.528 0.560 0.552 0.584 21,250 0.5600 2.99%
2025-03-25 0 0.067 0.066 0.072 0.067 0.067 640,000 42,880 0.0670 0.536 0.528 0.576 0.536 0.536 80,000 0.5360 -4.29%
2025-03-24 0 0.070 0.067 0.073 - - 0 0 - 0.560 0.536 0.584 - - 0 - 0.00%
2025-03-21 0 0.070 0.067 0.071 0.069 0.070 170,000 11,860 0.0698 0.560 0.536 0.568 0.552 0.560 21,250 0.5581 -1.41%
2025-03-20 0 0.071 0.069 0.073 0.069 0.077 1,010,000 72,000 0.0713 0.568 0.552 0.584 0.552 0.616 126,250 0.5703 7.58%
2025-03-19 0 0.066 0.066 0.071 0.065 0.068 910,000 60,820 0.0668 0.528 0.528 0.568 0.520 0.544 113,750 0.5347 -7.04%
2025-03-18 0 0.071 0.068 0.073 0.068 0.072 1,130,000 77,330 0.0684 0.568 0.544 0.584 0.544 0.576 141,250 0.5475 1.43%
2025-03-17 0 0.070 0.070 0.072 0.070 0.077 722,400 52,240 0.0723 0.560 0.560 0.576 0.560 0.616 90,300 0.5785 -7.89%
2025-03-14 0 0.076 0.073 0.077 0.063 0.080 7,178,608 509,367 0.0710 0.608 0.584 0.616 0.504 0.640 897,326 0.5676 -1.30%
2025-03-13 0 0.077 0.076 0.077 0.073 0.087 470,000 36,850 0.0784 0.616 0.608 0.616 0.584 0.696 58,750 0.6272 0.00%
2025-03-12 0 0.077 0.077 0.078 0.077 0.077 200,000 15,400 0.0770 0.616 0.616 0.624 0.616 0.616 25,000 0.6160 -2.53%
2025-03-11 0 0.079 0.078 0.079 0.077 0.087 830,000 65,860 0.0793 0.632 0.624 0.632 0.616 0.696 103,750 0.6348 0.00%
2025-03-10 0 0.079 0.078 0.080 0.075 0.096 14,099,200 1,229,794 0.0872 0.632 0.624 0.640 0.600 0.768 1,762,400 0.6978 12.86%
2025-03-07 0 0.070 0.067 0.071 0.070 0.072 210,000 14,710 0.0700 0.560 0.536 0.568 0.560 0.576 26,250 0.5604 4.48%
2025-03-06 0 0.067 0.067 0.072 0.067 0.068 70,000 4,710 0.0673 0.536 0.536 0.576 0.536 0.544 8,750 0.5383 -2.90%
2025-03-05 0 0.069 0.068 0.075 0.069 0.069 150,000 10,350 0.0690 0.552 0.544 0.600 0.552 0.552 18,750 0.5520 -1.43%
2025-03-04 0 0.070 0.070 0.076 0.069 0.069 310,000 21,390 0.0690 0.560 0.560 0.608 0.552 0.552 38,750 0.5520 -4.11%
2025-03-03 0 0.073 0.070 0.073 - - 0 0 - 0.584 0.560 0.584 - - 0 - 0.00%
2025-02-28 0 0.073 0.069 0.077 0.068 0.073 460,000 32,040 0.0697 0.584 0.552 0.616 0.544 0.584 57,500 0.5572 5.80%
2025-02-27 0 0.069 0.068 0.069 0.068 0.071 290,000 19,930 0.0687 0.552 0.544 0.552 0.544 0.568 36,250 0.5498 -10.39%
2025-02-26 0 0.077 0.071 0.079 - - 0 0 - 0.616 0.568 0.632 - - 0 - 0.00%
2025-02-25 0 0.077 0.072 0.077 - - 0 0 - 0.616 0.576 0.616 - - 0 - -1.28%
2025-02-24 0 0.078 0.070 0.078 0.069 0.079 490,000 35,100 0.0716 0.624 0.560 0.624 0.552 0.632 61,250 0.5731 8.33%
2025-02-21 0 0.072 0.072 0.073 0.071 0.110 12,330,000 1,080,630 0.0876 0.576 0.576 0.584 0.568 0.880 1,541,250 0.7011 -20.88%
2025-02-20 0 0.091 0.085 0.092 0.067 0.092 4,700,000 370,150 0.0788 0.728 0.680 0.736 0.536 0.736 587,500 0.6300 44.44%
2025-02-19 0 0.063 0.060 0.072 0.061 0.063 200,000 12,400 0.0620 0.504 0.480 0.576 0.488 0.504 25,000 0.4960 0.00%
2025-02-18 0 0.063 0.063 0.069 0.063 0.069 80,000 5,460 0.0683 0.504 0.504 0.552 0.504 0.552 10,000 0.5460 0.00%
2025-02-17 0 0.063 0.063 0.069 0.062 0.063 290,000 18,170 0.0627 0.504 0.504 0.552 0.496 0.504 36,250 0.5012 1.61%
2025-02-14 0 0.062 0.061 0.064 - - 0 0 - 0.496 0.488 0.512 - - 0 - 0.00%
2025-02-13 0 0.062 0.061 0.069 - - 0 0 - 0.496 0.488 0.552 - - 0 - 0.00%
2025-02-12 0 0.062 0.062 0.069 0.062 0.062 30,000 1,850 0.0617 0.496 0.496 0.552 0.496 0.496 3,750 0.4933 -4.62%
2025-02-11 0 0.065 0.062 0.069 - - 0 0 - 0.520 0.496 0.552 - - 0 - 0.00%
2025-02-10 0 0.065 0.065 0.069 0.062 0.062 40,000 2,480 0.0620 0.520 0.520 0.552 0.496 0.496 5,000 0.4960 -1.52%
2025-02-07 0 0.066 0.066 0.069 0.062 0.066 80,000 5,180 0.0648 0.528 0.528 0.552 0.496 0.528 10,000 0.5180 -1.49%
2025-02-06 0 0.067 0.067 0.069 0.067 0.068 138,000 9,334 0.0676 0.536 0.536 0.552 0.536 0.544 17,250 0.5411 0.00%
2025-02-05 0 0.067 0.060 0.069 - - 0 0 - 0.536 0.480 0.552 - - 0 - 0.00%
2025-02-04 0 0.067 0.060 0.069 - - 0 0 - 0.536 0.480 0.552 - - 0 - 0.00%
2025-02-03 0 0.067 0.060 0.067 - - 0 0 - 0.536 0.480 0.536 - - 0 - 0.00%
2025-01-28 0 0.067 0.060 0.069 - - 0 0 - 0.536 0.480 0.552 - - 0 - 0.00%
2025-01-27 0 0.067 0.062 0.069 0.067 0.067 30,000 2,010 0.0670 0.536 0.496 0.552 0.536 0.536 3,750 0.5360 1.52%
2025-01-24 0 0.066 0.062 0.067 0.060 0.067 488,000 30,174 0.0618 0.528 0.496 0.536 0.480 0.536 61,000 0.4947 1.54%
2025-01-23 0 0.065 0.065 0.069 - - 0 0 - 0.520 0.520 0.552 - - 0 - 0.00%
2025-01-22 0 0.065 0.065 0.069 0.065 0.065 70,000 4,550 0.0650 0.520 0.520 0.552 0.520 0.520 8,750 0.5200 0.00%
2025-01-21 0 0.065 0.066 0.069 0.065 0.068 310,000 21,040 0.0679 0.520 0.528 0.552 0.520 0.544 38,750 0.5430 -2.99%
2025-01-20 0 0.067 0.062 0.068 - - 0 0 - 0.536 0.496 0.544 - - 0 - 0.00%
2025-01-17 0 0.067 0.061 0.068 - - 0 0 - 0.536 0.488 0.544 - - 0 - 0.00%
2025-01-16 0 0.067 0.063 0.069 - - 0 0 - 0.536 0.504 0.552 - - 0 - 0.00%
2025-01-15 0 0.067 0.060 0.068 - - 0 0 - 0.536 0.480 0.544 - - 0 - 0.00%
2025-01-14 0 0.067 0.062 0.069 0.067 0.068 180,000 12,090 0.0672 0.536 0.496 0.552 0.536 0.544 22,500 0.5373 0.00%
2025-01-13 0 0.067 0.062 0.067 - - 0 0 - 0.536 0.496 0.536 - - 0 - 0.00%
2025-01-10 0 0.067 0.061 0.070 - - 0 0 - 0.536 0.488 0.560 - - 0 - 0.00%
2025-01-09 0 0.067 0.065 0.070 0.066 0.067 410,000 26,940 0.0657 0.536 0.520 0.560 0.528 0.536 51,250 0.5257 4.69%
2025-01-08 0 0.064 0.062 0.067 0.062 0.064 390,000 24,660 0.0632 0.512 0.496 0.536 0.496 0.512 48,750 0.5058 1.59%
2025-01-07 0 0.063 0.062 0.066 0.061 0.080 7,102,000 472,414 0.0665 0.504 0.496 0.528 0.488 0.640 887,750 0.5321 -23.17%
2025-01-06 0 0.082 0.080 0.090 - - 0 0 - 0.656 0.640 0.720 - - 0 - 0.00%
2025-01-03 0 0.082 0.078 0.082 - - 0 0 - 0.656 0.624 0.656 - - 0 - -1.20%
2025-01-02 0 0.083 0.083 0.090 - - 0 0 - 0.664 0.664 0.720 - - 0 - 3.75%
2024-12-31 0 0.080 0.079 0.092 0.080 0.080 15,200 1,179 0.0776 0.640 0.632 0.736 0.640 0.640 1,900 0.6205 1.27%
2024-12-30 0 0.079 0.079 0.090 0.078 0.081 80,000 6,390 0.0799 0.632 0.632 0.720 0.624 0.648 10,000 0.6390 -7.06%
2024-12-27 0 0.085 0.080 0.099 - - 0 0 - 0.680 0.640 0.792 - - 0 - 0.00%
2024-12-24 0 0.085 0.086 0.099 - - 0 0 - 0.680 0.688 0.792 - - 0 - 0.00%
2024-12-23 0 0.085 0.079 0.085 - - 0 0 - 0.680 0.632 0.680 - - 0 - 0.00%
2024-12-20 0 0.085 0.085 0.097 0.081 0.085 1,010,000 83,370 0.0825 0.680 0.680 0.776 0.648 0.680 126,250 0.6604 -3.41%
2024-12-19 0 0.088 0.088 0.094 0.085 0.091 220,000 18,970 0.0862 0.704 0.704 0.752 0.680 0.728 27,500 0.6898 -2.22%
2024-12-18 0 0.090 0.090 0.098 0.090 0.090 100,000 9,000 0.0900 0.720 0.720 0.784 0.720 0.720 12,500 0.7200 0.00%
2024-12-17 0 0.090 0.090 0.095 0.084 0.084 10,000 840 0.0840 0.720 0.720 0.760 0.672 0.672 1,250 0.6720 1.12%
2024-12-16 0 0.089 0.086 0.093 0.085 0.115 2,090,000 200,430 0.0959 0.712 0.688 0.744 0.680 0.920 261,250 0.7672 -15.24%
2024-12-13 0 0.105 0.100 0.105 0.086 0.119 3,873,600 402,932 0.1040 0.840 0.800 0.840 0.688 0.952 484,200 0.8322 23.53%
2024-12-12 0 0.085 0.085 0.089 0.079 0.085 671,600 56,391 0.0840 0.680 0.680 0.712 0.632 0.680 83,950 0.6717 11.84%
2024-12-11 0 0.076 0.076 0.079 0.075 0.076 80,000 6,040 0.0755 0.608 0.608 0.632 0.600 0.608 10,000 0.6040 0.00%
2024-12-10 0 0.076 0.076 0.079 0.075 0.078 560,000 42,850 0.0765 0.608 0.608 0.632 0.600 0.624 70,000 0.6121 -7.32%
2024-12-09 0 0.082 0.078 0.083 0.076 0.083 720,000 56,790 0.0789 0.656 0.624 0.664 0.608 0.664 90,000 0.6310 7.89%
2024-12-06 0 0.076 0.072 0.078 0.072 0.081 840,000 61,980 0.0738 0.608 0.576 0.624 0.576 0.648 105,000 0.5903 1.33%
2024-12-05 0 0.075 0.073 0.078 0.073 0.087 3,530,000 273,870 0.0776 0.600 0.584 0.624 0.584 0.696 441,250 0.6207 -16.67%
2024-12-04 0 0.090 0.073 0.090 0.090 0.090 110,000 9,900 0.0900 0.720 0.584 0.720 0.720 0.720 13,750 0.7200 0.00%
2024-12-03 0 0.090 0.085 0.092 - - 0 0 - 0.720 0.680 0.736 - - 0 - 0.00%
2024-12-02 0 0.090 0.084 0.092 0.089 0.094 1,540,000 141,920 0.0922 0.720 0.672 0.736 0.712 0.752 192,500 0.7372 8.43%
2024-11-29 0 0.083 0.076 0.085 0.083 0.083 120,000 9,960 0.0830 0.664 0.608 0.680 0.664 0.664 15,000 0.6640 2.47%
2024-11-28 0 0.081 0.079 0.085 0.079 0.084 4,120,000 337,770 0.0820 0.648 0.632 0.680 0.632 0.672 515,000 0.6559 -10.00%
2024-11-27 0 0.090 0.082 0.090 - - 0 0 - 0.720 0.656 0.720 - - 0 - 0.00%
2024-11-26 0 0.090 0.087 0.096 0.084 0.094 600,000 54,990 0.0917 0.720 0.696 0.768 0.672 0.752 75,000 0.7332 5.88%
2024-11-25 0 0.085 0.083 0.085 - - 0 0 - 0.680 0.664 0.680 - - 0 - 0.00%
2024-11-22 0 0.085 0.085 0.089 0.083 0.089 530,000 45,530 0.0859 0.680 0.680 0.712 0.664 0.712 66,250 0.6872 -12.37%
2024-11-21 0 0.097 0.089 0.097 0.088 0.097 190,400 17,862 0.0938 0.776 0.712 0.776 0.704 0.776 23,800 0.7505 3.19%
2024-11-20 0 0.094 0.088 0.099 0.091 0.094 240,000 22,510 0.0938 0.752 0.704 0.792 0.728 0.752 30,000 0.7503 -6.00%
2024-11-19 0 0.100 0.088 0.100 - - 0 0 - 0.800 0.704 0.800 - - 0 - 0.00%
2024-11-18 0 0.100 0.089 0.115 - - 0 0 - 0.800 0.712 0.920 - - 0 - 0.00%
2024-11-15 0 0.100 0.097 0.101 0.097 0.100 190,000 18,970 0.0998 0.800 0.776 0.808 0.776 0.800 23,750 0.7987 3.09%
2024-11-14 0 0.097 0.096 0.113 0.092 0.101 810,000 77,710 0.0959 0.776 0.768 0.904 0.736 0.808 101,250 0.7675 -3.96%
2024-11-13 0 0.101 0.097 0.113 - - 0 0 - 0.808 0.776 0.904 - - 0 - 0.00%
2024-11-12 0 0.101 0.100 0.111 0.099 0.115 4,100,000 428,200 0.1044 0.808 0.800 0.888 0.792 0.920 512,500 0.8355 -15.83%
2024-11-11 0 0.120 0.117 0.120 0.110 0.124 1,020,000 119,960 0.1176 0.960 0.936 0.960 0.880 0.992 127,500 0.9409 0.00%
2024-11-08 0 0.120 0.114 0.120 0.113 0.122 860,000 101,670 0.1182 0.960 0.912 0.960 0.904 0.976 107,500 0.9458 2.56%
2024-11-07 0 0.117 0.117 0.122 0.109 0.132 1,550,000 187,450 0.1209 0.936 0.936 0.976 0.872 1.056 193,750 0.9675 1.74%
2024-11-06 0 0.115 0.115 0.122 0.110 0.145 7,876,000 993,890 0.1262 0.920 0.920 0.976 0.880 1.160 984,500 1.0095 3.60%
2024-11-05 0 0.111 0.109 0.111 0.100 0.112 3,070,000 325,960 0.1062 0.888 0.872 0.888 0.800 0.896 383,750 0.8494 5.71%
2024-11-04 0 0.105 0.100 0.105 0.094 0.125 5,437,600 600,585 0.1105 0.840 0.800 0.840 0.752 1.000 679,700 0.8836 16.67%
2024-11-01 0 0.090 0.090 0.093 0.089 0.109 1,400,000 131,310 0.0938 0.720 0.720 0.744 0.712 0.872 175,000 0.7503 -6.25%
2024-10-31 0 0.096 0.099 0.100 0.088 0.105 3,500,000 338,600 0.0967 0.768 0.792 0.800 0.704 0.840 437,500 0.7739 1.05%
2024-10-30 0 0.095 0.092 0.095 0.089 0.118 23,220,000 2,226,640 0.0959 0.760 0.736 0.760 0.712 0.944 2,902,500 0.7671 -16.67%
2024-10-29 0 0.114 0.110 0.115 0.084 0.170 87,476,800 10,311,244 0.1179 0.912 0.880 0.920 0.672 1.360 10,934,600 0.9430 39.02%
2024-10-28 0 0.082 0.082 0.083 0.075 0.084 270,000 21,540 0.0798 0.656 0.656 0.664 0.600 0.672 33,750 0.6382 -1.20%
2024-10-25 0 0.083 0.077 0.083 0.085 0.085 40,000 3,400 0.0850 0.664 0.616 0.664 0.680 0.680 5,000 0.6800 10.67%
2024-10-24 0 0.075 0.071 0.085 0.075 0.075 120,000 9,000 0.0750 0.600 0.568 0.680 0.600 0.600 15,000 0.6000 -3.85%
2024-10-23 0 0.078 0.075 0.080 - - 0 0 - 0.624 0.600 0.640 - - 0 - 0.00%
2024-10-22 0 0.078 0.078 0.085 0.075 0.087 410,000 33,970 0.0829 0.624 0.624 0.680 0.600 0.696 51,250 0.6628 -2.50%
2024-10-21 0 0.080 0.075 0.084 0.072 0.084 2,440,000 195,350 0.0801 0.640 0.600 0.672 0.576 0.672 305,000 0.6405 0.00%
2024-10-18 0 0.080 0.073 0.080 0.069 0.080 990,000 72,030 0.0728 0.640 0.584 0.640 0.552 0.640 123,750 0.5821 -1.23%
2024-10-17 0 0.081 0.072 0.081 0.074 0.081 2,000,000 159,790 0.0799 0.648 0.576 0.648 0.592 0.648 250,000 0.6392 9.46%
2024-10-16 0 0.074 0.068 0.075 0.068 0.074 300,000 20,880 0.0696 0.592 0.544 0.600 0.544 0.592 37,500 0.5568 -8.64%
2024-10-15 0 0.081 0.069 0.081 - - 0 0 - 0.648 0.552 0.648 - - 0 - -1.22%
2024-10-14 0 0.082 0.072 0.082 0.082 0.083 110,000 9,030 0.0821 0.656 0.576 0.656 0.656 0.664 13,750 0.6567 0.00%
2024-10-10 0 0.082 0.065 0.083 0.064 0.084 300,000 24,770 0.0826 0.656 0.520 0.664 0.512 0.672 37,500 0.6605 18.84%
2024-10-09 0 0.069 0.069 0.072 0.069 0.073 350,000 25,110 0.0717 0.552 0.552 0.576 0.552 0.584 43,750 0.5739 -4.17%
2024-10-08 0 0.072 0.070 0.083 0.072 0.085 1,302,000 105,864 0.0813 0.576 0.560 0.664 0.576 0.680 162,750 0.6505 -10.00%
2024-10-07 0 0.080 0.078 0.085 0.077 0.095 5,420,000 468,443 0.0864 0.640 0.624 0.680 0.616 0.760 677,500 0.6914 6.67%
2024-10-04 0 0.075 0.072 0.093 0.062 0.110 6,941,600 561,754 0.0809 0.600 0.576 0.744 0.496 0.880 867,700 0.6474 27.12%
2024-10-03 0 0.059 0.057 0.064 0.056 0.060 176,800 10,476 0.0593 0.472 0.456 0.512 0.448 0.480 22,100 0.4740 -9.23%
2024-10-02 0 0.065 0.058 0.065 0.054 0.069 840,000 50,960 0.0607 0.520 0.464 0.520 0.432 0.552 105,000 0.4853 6.56%
2024-09-30 0 0.061 0.061 0.063 0.058 0.065 634,000 39,240 0.0619 0.488 0.488 0.504 0.464 0.520 79,250 0.4951 1.67%
2024-09-27 0 0.060 0.056 0.060 0.066 0.066 52,800 3,260 0.0617 0.480 0.448 0.480 0.528 0.528 6,600 0.4939 11.11%
2024-09-26 0 0.054 0.054 0.056 0.054 0.054 70,000 3,780 0.0540 0.432 0.432 0.448 0.432 0.432 8,750 0.4320 -10.00%
2024-09-25 0 0.060 0.055 0.068 0.055 0.060 30,000 1,700 0.0567 0.480 0.440 0.544 0.440 0.480 3,750 0.4533 0.00%
2024-09-24 0 0.060 0.055 0.068 - - 0 0 - 0.480 0.440 0.544 - - 0 - 0.00%
2024-09-23 0 0.060 0.054 0.065 0.053 0.066 100,000 5,690 0.0569 0.480 0.432 0.520 0.424 0.528 12,500 0.4552 1.69%
2024-09-20 0 0.059 0.051 0.059 - - 0 0 - 0.472 0.408 0.472 - - 0 - -3.28%
2024-09-19 0 0.061 0.053 0.061 - - 8,000 368 0.0460 0.488 0.424 0.488 - - 1,000 0.3680 -3.17%
2024-09-17 0 0.063 0.052 0.063 - - 0 0 - 0.504 0.416 0.504 - - 0 - 0.00%
2024-09-16 0 0.063 0.048 0.065 - - 0 0 - 0.504 0.384 0.520 - - 0 - 0.00%
2024-09-13 0 0.063 0.052 0.063 0.051 0.063 90,000 5,260 0.0584 0.504 0.416 0.504 0.408 0.504 11,250 0.4676 -1.56%
2024-09-12 0 0.064 0.052 0.064 0.066 0.066 20,000 1,290 0.0645 0.512 0.416 0.512 0.528 0.528 2,500 0.5160 10.34%
2024-09-11 0 0.058 0.052 0.067 0.058 0.058 10,000 580 0.0580 0.464 0.416 0.536 0.464 0.464 1,250 0.4640 9.43%
2024-09-10 0 0.053 0.052 0.063 0.051 0.058 270,000 14,320 0.0530 0.424 0.416 0.504 0.408 0.464 33,750 0.4243 -20.90%
2024-09-09 0 0.067 0.060 0.067 0.067 0.068 80,000 5,150 0.0644 0.536 0.480 0.536 0.536 0.544 10,000 0.5150 11.67%
2024-09-05 0 0.060 0.057 0.062 0.053 0.064 560,000 32,450 0.0579 0.480 0.456 0.496 0.424 0.512 70,000 0.4636 17.65%
2024-09-04 0 0.051 0.048 0.052 0.048 0.052 242,000 12,488 0.0516 0.408 0.384 0.416 0.384 0.416 30,250 0.4128 10.87%
2024-09-03 0 0.046 0.046 0.052 0.046 0.054 1,940,000 92,690 0.0478 0.368 0.368 0.416 0.368 0.432 242,500 0.3822 -20.69%
2024-09-02 0 0.058 0.054 0.068 - - 0 0 - 0.464 0.432 0.544 - - 0 - 0.00%
2024-08-30 0 0.058 0.054 0.065 - - 0 0 - 0.464 0.432 0.520 - - 0 - 0.00%
2024-08-29 0 0.058 0.058 0.067 0.055 0.055 20,000 1,100 0.0550 0.464 0.464 0.536 0.440 0.440 2,500 0.4400 -3.33%
2024-08-28 0 0.060 0.055 0.064 - - 0 0 - 0.480 0.440 0.512 - - 0 - 0.00%
2024-08-27 0 0.060 0.053 0.060 0.057 0.062 1,000,000 61,340 0.0613 0.480 0.424 0.480 0.456 0.496 125,000 0.4907 3.45%
2024-08-26 0 0.058 0.053 0.058 0.052 0.063 2,590,000 147,600 0.0570 0.464 0.424 0.464 0.416 0.504 323,750 0.4559 -1.69%
2024-08-23 0 0.059 - 0.061 - - 0 0 - 0.472 - 0.488 - - 0 - 0.00%
2024-08-22 0 0.059 - 0.061 - - 0 0 - 0.472 - 0.488 - - 0 - 0.00%
2024-08-21 0 0.059 0.053 0.061 0.059 0.059 30,000 1,770 0.0590 0.472 0.424 0.488 0.472 0.472 3,750 0.4720 5.36%
2024-08-20 0 0.056 0.056 0.060 0.056 0.059 440,000 25,220 0.0573 0.448 0.448 0.480 0.448 0.472 55,000 0.4585 -12.50%
2024-08-19 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-16 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-15 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-14 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-13 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-12 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-09 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-08 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-07 0 0.064 0.059 0.064 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2024-08-06 0 0.064 0.059 0.064 0.059 0.064 80,000 4,770 0.0596 0.512 0.472 0.512 0.472 0.512 10,000 0.4770 3.23%
2024-08-05 0 0.062 0.059 0.065 - - 0 0 - 0.496 0.472 0.520 - - 0 - 0.00%
2024-08-02 0 0.062 0.062 0.065 0.059 0.059 40,000 2,360 0.0590 0.496 0.496 0.520 0.472 0.472 5,000 0.4720 0.00%
2024-08-01 0 0.062 0.059 0.065 - - 0 0 - 0.496 0.472 0.520 - - 0 - 0.00%
2024-07-31 0 0.062 0.062 0.065 0.060 0.060 20,000 1,200 0.0600 0.496 0.496 0.520 0.480 0.480 2,500 0.4800 3.33%
2024-07-30 0 0.060 0.059 0.065 0.059 0.060 40,000 2,390 0.0598 0.480 0.472 0.520 0.472 0.480 5,000 0.4780 -7.69%
2024-07-29 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-26 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-25 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-24 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-23 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-22 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-19 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-18 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-17 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-16 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-15 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-12 0 0.065 0.059 0.065 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-07-11 0 0.065 0.061 0.065 - - 0 0 - 0.520 0.488 0.520 - - 0 - 0.00%
2024-07-10 0 0.065 0.061 0.065 0.061 0.065 150,000 9,190 0.0613 0.520 0.488 0.520 0.488 0.520 18,750 0.4901 4.84%
2024-07-09 0 0.062 0.062 0.064 0.062 0.062 20,000 1,240 0.0620 0.496 0.496 0.512 0.496 0.496 2,500 0.4960 -6.06%
2024-07-08 0 0.066 0.062 0.066 0.062 0.066 60,000 3,760 0.0627 0.528 0.496 0.528 0.496 0.528 7,500 0.5013 0.00%
2024-07-05 0 0.066 0.063 0.069 0.066 0.066 20,000 1,320 0.0660 0.528 0.504 0.552 0.528 0.528 2,500 0.5280 6.45%
2024-07-04 0 0.062 0.061 0.066 - - 0 0 - 0.496 0.488 0.528 - - 0 - 0.00%
2024-07-03 0 0.062 0.062 0.064 0.061 0.063 50,000 3,110 0.0622 0.496 0.496 0.512 0.488 0.504 6,250 0.4976 -4.62%
2024-07-02 0 0.065 0.063 0.078 0.065 0.065 50,000 3,250 0.0650 0.520 0.504 0.624 0.520 0.520 6,250 0.5200 0.00%
2024-06-28 0 0.065 0.064 0.065 - - 0 0 - 0.520 0.512 0.520 - - 0 - 0.00%
2024-06-27 0 0.065 0.063 0.065 0.065 0.068 120,000 7,860 0.0655 0.520 0.504 0.520 0.520 0.544 15,000 0.5240 -4.41%
2024-06-26 0 0.068 0.067 0.069 - - 0 0 - 0.544 0.536 0.552 - - 0 - 0.00%
2024-06-25 0 0.068 0.067 0.078 0.068 0.068 130,000 8,840 0.0680 0.544 0.536 0.624 0.544 0.544 16,250 0.5440 -5.56%
2024-06-24 0 0.072 0.066 0.080 - - 0 0 - 0.576 0.528 0.640 - - 0 - 0.00%
2024-06-21 0 0.072 0.066 0.080 - - 4,000 244 0.0610 0.576 0.528 0.640 - - 500 0.4880 0.00%
2024-06-20 0 0.072 0.069 0.080 - - 0 0 - 0.576 0.552 0.640 - - 0 - 0.00%
2024-06-19 0 0.072 0.067 0.080 - - 0 0 - 0.576 0.536 0.640 - - 0 - 0.00%
2024-06-18 0 0.072 0.065 0.078 - - 0 0 - 0.576 0.520 0.624 - - 0 - 0.00%
2024-06-17 0 0.072 0.064 0.078 0.062 0.072 440,000 28,630 0.0651 0.576 0.512 0.624 0.496 0.576 55,000 0.5205 9.09%
2024-06-14 0 0.066 0.066 0.069 - - 0 0 - 0.528 0.528 0.552 - - 0 - 0.00%
2024-06-13 0 0.066 0.066 0.074 0.066 0.066 26,000 1,644 0.0632 0.528 0.528 0.592 0.528 0.528 3,250 0.5058 0.00%
2024-06-12 0 0.066 0.065 0.075 0.066 0.076 210,000 15,340 0.0730 0.528 0.520 0.600 0.528 0.608 26,250 0.5844 -7.04%
2024-06-11 0 0.071 0.064 0.071 0.063 0.072 280,000 19,280 0.0689 0.568 0.512 0.568 0.504 0.576 35,000 0.5509 1.43%
2024-06-07 0 0.070 0.063 0.070 0.070 0.073 400,000 28,310 0.0708 0.560 0.504 0.560 0.560 0.584 50,000 0.5662 2.94%
2024-06-06 0 0.068 0.063 0.068 0.069 0.069 120,000 7,980 0.0665 0.544 0.504 0.544 0.552 0.552 15,000 0.5320 3.03%
2024-06-05 0 0.066 0.066 0.069 - - 0 0 - 0.528 0.528 0.552 - - 0 - 1.54%
2024-06-04 0 0.065 0.062 0.066 - - 0 0 - 0.520 0.496 0.528 - - 0 - 0.00%
2024-06-03 0 0.065 0.063 0.069 - - 0 0 - 0.520 0.504 0.552 - - 0 - 0.00%
2024-05-31 0 0.065 0.065 0.068 0.064 0.065 330,000 21,250 0.0644 0.520 0.520 0.544 0.512 0.520 41,250 0.5152 -7.14%
2024-05-30 0 0.070 0.062 0.070 - - 0 0 - 0.560 0.496 0.560 - - 0 - 0.00%
2024-05-29 0 0.070 0.064 0.070 - - 0 0 - 0.560 0.512 0.560 - - 0 - 0.00%
2024-05-28 0 0.070 0.062 0.070 0.065 0.070 700,000 47,430 0.0678 0.560 0.496 0.560 0.520 0.560 87,500 0.5421 12.90%
2024-05-27 0 0.062 0.062 0.066 0.060 0.066 1,375,200 85,430 0.0621 0.496 0.496 0.528 0.480 0.528 171,900 0.4970 -8.82%
2024-05-24 0 0.068 0.061 0.072 - - 0 0 - 0.544 0.488 0.576 - - 0 - 0.00%
2024-05-23 0 0.068 0.063 0.072 0.068 0.068 60,000 4,080 0.0680 0.544 0.504 0.576 0.544 0.544 7,500 0.5440 0.00%
2024-05-22 0 0.068 0.066 0.068 - - 0 0 - 0.544 0.528 0.544 - - 0 - 0.00%
2024-05-21 0 0.068 0.061 0.074 - - 0 0 - 0.544 0.488 0.592 - - 0 - 0.00%
2024-05-20 0 0.068 0.068 0.070 0.068 0.074 420,000 29,800 0.0710 0.544 0.544 0.560 0.544 0.592 52,500 0.5676 0.00%
2024-05-17 0 0.068 0.065 0.073 0.068 0.068 10,000 680 0.0680 0.544 0.520 0.584 0.544 0.544 1,250 0.5440 0.00%
2024-05-16 0 0.068 0.065 0.068 - - 0 0 - 0.544 0.520 0.544 - - 0 - -1.45%
2024-05-14 0 0.069 0.063 0.069 - - 0 0 - 0.552 0.504 0.552 - - 0 - -1.43%
2024-05-13 0 0.070 0.064 0.070 0.064 0.070 340,000 22,380 0.0658 0.560 0.512 0.560 0.512 0.560 42,500 0.5266 2.94%
2024-05-10 0 0.068 0.061 0.070 - - 0 0 - 0.544 0.488 0.560 - - 0 - -1.45%
2024-05-09 0 0.069 0.065 0.069 0.060 0.074 1,134,200 79,263 0.0699 0.552 0.520 0.552 0.480 0.592 141,775 0.5591 15.00%
2024-05-08 0 0.060 0.059 0.063 0.059 0.063 690,000 41,900 0.0607 0.480 0.472 0.504 0.472 0.504 86,250 0.4858 -4.76%
2024-05-07 0 0.063 0.063 0.068 0.063 0.067 1,259,200 81,782 0.0649 0.504 0.504 0.544 0.504 0.536 157,400 0.5196 -11.27%
2024-05-06 0 0.071 0.067 0.071 0.071 0.077 400,000 29,480 0.0737 0.568 0.536 0.568 0.568 0.616 50,000 0.5896 -5.33%
2024-05-03 0 0.075 0.065 0.075 0.076 0.076 30,000 2,280 0.0760 0.600 0.520 0.600 0.608 0.608 3,750 0.6080 11.94%
2024-05-02 0 0.067 0.062 0.075 - - 0 0 - 0.536 0.496 0.600 - - 0 - 0.00%
2024-04-30 0 0.067 0.065 0.070 0.067 0.070 310,000 21,230 0.0685 0.536 0.520 0.560 0.536 0.560 38,750 0.5479 4.69%
2024-04-29 0 0.064 0.064 0.068 0.063 0.072 820,000 56,230 0.0686 0.512 0.512 0.544 0.504 0.576 102,500 0.5486 12.28%
2024-04-26 0 0.057 0.057 0.061 0.057 0.066 440,000 26,920 0.0612 0.456 0.456 0.488 0.456 0.528 55,000 0.4895 1.79%
2024-04-25 0 0.056 0.056 0.057 0.056 0.063 230,000 13,300 0.0578 0.448 0.448 0.456 0.448 0.504 28,750 0.4626 -8.20%
2024-04-24 0 0.061 0.061 0.064 0.060 0.062 610,000 36,670 0.0601 0.488 0.488 0.512 0.480 0.496 76,250 0.4809 -3.17%
2024-04-23 0 0.063 0.063 0.066 0.063 0.063 90,000 5,670 0.0630 0.504 0.504 0.528 0.504 0.504 11,250 0.5040 -5.97%
2024-04-22 0 0.067 0.062 0.070 - - 0 0 - 0.536 0.496 0.560 - - 0 - 0.00%
2024-04-19 0 0.067 0.063 0.070 - - 0 0 - 0.536 0.504 0.560 - - 0 - 0.00%
2024-04-18 0 0.067 0.065 0.068 0.062 0.068 250,000 16,240 0.0650 0.536 0.520 0.544 0.496 0.544 31,250 0.5197 0.00%
2024-04-17 0 0.067 0.067 0.070 0.067 0.068 80,000 5,380 0.0673 0.536 0.536 0.560 0.536 0.544 10,000 0.5380 -4.29%
2024-04-16 0 0.070 0.067 0.070 0.070 0.070 140,000 9,800 0.0700 0.560 0.536 0.560 0.560 0.560 17,500 0.5600 -1.41%
2024-04-15 0 0.071 0.067 0.073 - - 0 0 - 0.568 0.536 0.584 - - 0 - 0.00%
2024-04-12 0 0.071 0.067 0.071 - - 0 0 - 0.568 0.536 0.568 - - 0 - 0.00%
2024-04-11 0 0.071 0.068 0.071 0.073 0.073 540,000 39,420 0.0730 0.568 0.544 0.568 0.584 0.584 67,500 0.5840 0.00%
2024-04-10 0 0.071 0.068 0.071 0.072 0.072 10,000 720 0.0720 0.568 0.544 0.568 0.576 0.576 1,250 0.5760 4.41%
2024-04-09 0 0.068 0.066 0.072 - - 0 0 - 0.544 0.528 0.576 - - 0 - 0.00%
2024-04-08 0 0.068 0.068 0.072 0.067 0.068 570,000 38,220 0.0671 0.544 0.544 0.576 0.536 0.544 71,250 0.5364 -2.86%
2024-04-05 0 0.070 0.069 0.073 0.070 0.075 640,000 45,280 0.0708 0.560 0.552 0.584 0.560 0.600 80,000 0.5660 -6.67%
2024-04-03 0 0.075 0.070 0.075 0.067 0.076 740,000 52,660 0.0712 0.600 0.560 0.600 0.536 0.608 92,500 0.5693 -1.32%
2024-04-02 0 0.076 0.071 0.076 0.070 0.076 1,270,000 90,400 0.0712 0.608 0.568 0.608 0.560 0.608 158,750 0.5694 4.11%
2024-03-28 0 0.073 0.070 0.073 0.071 0.075 480,000 35,580 0.0741 0.584 0.560 0.584 0.568 0.600 60,000 0.5930 4.29%
2024-03-27 0 0.070 0.070 0.075 0.070 0.076 1,411,600 103,620 0.0734 0.560 0.560 0.600 0.560 0.608 176,450 0.5872 -15.66%
2024-03-26 0 0.083 0.083 0.087 0.072 0.084 1,752,400 133,919 0.0764 0.664 0.664 0.696 0.576 0.672 219,050 0.6114 -2.35%
2024-03-25 0 0.085 0.077 0.088 - - 0 0 - 0.680 0.616 0.704 - - 0 - 0.00%
2024-03-22 0 0.085 0.085 0.089 0.073 0.077 580,000 43,740 0.0754 0.680 0.680 0.712 0.584 0.616 72,500 0.6033 0.00%
2024-03-21 0 0.085 0.075 0.085 0.072 0.086 170,000 13,810 0.0812 0.680 0.600 0.680 0.576 0.688 21,250 0.6499 0.00%
2024-03-20 0 0.085 0.072 0.085 0.087 0.087 400,000 34,800 0.0870 0.680 0.576 0.680 0.696 0.696 50,000 0.6960 10.39%
2024-03-19 0 0.077 0.071 0.088 - - 0 0 - 0.616 0.568 0.704 - - 0 - 0.00%
2024-03-18 0 0.077 0.077 0.083 0.077 0.077 40,000 3,080 0.0770 0.616 0.616 0.664 0.616 0.616 5,000 0.6160 0.00%
2024-03-15 0 0.077 0.071 0.084 - - 0 0 - 0.616 0.568 0.672 - - 0 - 0.00%
2024-03-14 0 0.077 0.072 0.085 - - 0 0 - 0.616 0.576 0.680 - - 0 - 0.00%
2024-03-13 0 0.077 0.077 0.085 0.077 0.077 110,000 8,470 0.0770 0.616 0.616 0.680 0.616 0.616 13,750 0.6160 0.00%
2024-03-12 0 0.077 0.072 0.082 - - 0 0 - 0.616 0.576 0.656 - - 0 - 0.00%
2024-03-11 0 0.077 0.072 0.077 - - 0 0 - 0.616 0.576 0.616 - - 0 - 0.00%
2024-03-08 0 0.077 0.072 0.081 - - 0 0 - 0.616 0.576 0.648 - - 0 - 0.00%
2024-03-07 0 0.077 0.077 0.081 0.072 0.077 30,000 2,210 0.0737 0.616 0.616 0.648 0.576 0.616 3,750 0.5893 -1.28%
2024-03-06 0 0.078 0.072 0.086 0.074 0.078 190,000 14,220 0.0748 0.624 0.576 0.688 0.592 0.624 23,750 0.5987 0.00%
2024-03-05 0 0.078 0.073 0.089 - - 0 0 - 0.624 0.584 0.712 - - 0 - 0.00%
2024-03-04 0 0.078 0.078 0.093 0.076 0.078 90,000 7,000 0.0778 0.624 0.624 0.744 0.608 0.624 11,250 0.6222 -2.50%
2024-03-01 0 0.080 0.080 0.094 0.076 0.080 180,000 14,160 0.0787 0.640 0.640 0.752 0.608 0.640 22,500 0.6293 -9.09%
2024-02-29 0 0.088 0.081 0.092 - - 0 0 - 0.704 0.648 0.736 - - 0 - 0.00%
2024-02-28 0 0.088 0.082 0.093 - - 0 0 - 0.704 0.656 0.744 - - 0 - 0.00%
2024-02-27 0 0.088 0.083 0.087 0.088 0.088 30,000 2,640 0.0880 0.704 0.664 0.696 0.704 0.704 3,750 0.7040 1.15%
2024-02-26 0 0.087 0.084 0.087 - - 0 0 - 0.696 0.672 0.696 - - 0 - -1.14%
2024-02-23 0 0.088 0.086 0.094 - - 0 0 - 0.704 0.688 0.752 - - 0 - 0.00%
2024-02-22 0 0.088 0.084 0.092 0.088 0.088 60,000 5,280 0.0880 0.704 0.672 0.736 0.704 0.704 7,500 0.7040 -4.35%
2024-02-21 0 0.092 0.086 0.092 0.083 0.100 996,000 87,808 0.0882 0.736 0.688 0.736 0.664 0.800 124,500 0.7053 2.22%
2024-02-20 0 0.090 0.079 0.090 0.087 0.092 420,000 37,120 0.0884 0.720 0.632 0.720 0.696 0.736 52,500 0.7070 -2.17%
2024-02-19 0 0.092 0.092 0.096 0.092 0.095 210,000 19,460 0.0927 0.736 0.736 0.768 0.736 0.760 26,250 0.7413 -6.12%
2024-02-16 0 0.098 0.093 0.104 0.090 0.098 526,000 49,690 0.0945 0.784 0.744 0.832 0.720 0.784 65,750 0.7557 1.03%
2024-02-15 0 0.097 0.088 0.097 0.088 0.098 240,000 22,500 0.0938 0.776 0.704 0.776 0.704 0.784 30,000 0.7500 -1.02%
2024-02-14 0 0.098 0.083 0.097 0.083 0.098 211,600 19,308 0.0912 0.784 0.664 0.776 0.664 0.784 26,450 0.7300 -2.00%
2024-02-09 0 0.100 0.077 0.100 0.085 0.100 420,000 37,590 0.0895 0.800 0.616 0.800 0.680 0.800 52,500 0.7160 13.64%
2024-02-08 0 0.088 0.077 0.088 0.084 0.088 230,000 19,520 0.0849 0.704 0.616 0.704 0.672 0.704 28,750 0.6790 0.00%
2024-02-07 0 0.088 0.076 0.088 0.073 0.089 330,000 28,440 0.0862 0.704 0.608 0.704 0.584 0.712 41,250 0.6895 1.15%
2024-02-06 0 0.087 0.072 0.087 0.063 0.088 791,200 59,347 0.0750 0.696 0.576 0.696 0.504 0.704 98,900 0.6001 26.09%
2024-02-05 0 0.069 0.069 0.080 0.060 0.070 430,000 29,220 0.0680 0.552 0.552 0.640 0.480 0.560 53,750 0.5436 11.29%
2024-02-02 0 0.062 0.061 0.065 0.062 0.065 100,000 6,290 0.0629 0.496 0.488 0.520 0.496 0.520 12,500 0.5032 0.00%
2024-02-01 0 0.062 0.061 0.062 0.059 0.069 440,000 27,000 0.0614 0.496 0.488 0.496 0.472 0.552 55,000 0.4909 0.00%
2024-01-31 0 0.062 0.062 0.065 0.062 0.065 430,000 27,260 0.0634 0.496 0.496 0.520 0.496 0.520 53,750 0.5072 -4.62%
2024-01-30 0 0.065 0.063 0.065 0.064 0.068 510,000 33,510 0.0657 0.520 0.504 0.520 0.512 0.544 63,750 0.5256 -9.72%
2024-01-29 0 0.072 0.072 0.076 0.072 0.072 10,000 720 0.0720 0.576 0.576 0.608 0.576 0.576 1,250 0.5760 -1.37%
2024-01-26 0 0.073 0.072 0.077 0.072 0.073 300,000 21,850 0.0728 0.584 0.576 0.616 0.576 0.584 37,500 0.5827 -10.98%
2024-01-25 0 0.082 0.073 0.082 - - 0 0 - 0.656 0.584 0.656 - - 0 - -1.20%
2024-01-24 0 0.083 0.074 0.083 - - 0 0 - 0.664 0.592 0.664 - - 0 - 0.00%
2024-01-23 0 0.083 0.074 0.083 0.084 0.084 40,000 3,360 0.0840 0.664 0.592 0.664 0.672 0.672 5,000 0.6720 5.06%
2024-01-22 0 0.079 0.073 0.079 - - 0 0 - 0.632 0.584 0.632 - - 0 - 0.00%
2024-01-19 0 0.079 0.073 0.085 - - 0 0 - 0.632 0.584 0.680 - - 0 - 0.00%
2024-01-18 0 0.079 0.073 0.082 0.079 0.080 280,000 22,290 0.0796 0.632 0.584 0.656 0.632 0.640 35,000 0.6369 2.60%
2024-01-17 0 0.077 0.072 0.077 0.071 0.078 360,000 26,380 0.0733 0.616 0.576 0.616 0.568 0.624 45,000 0.5862 -2.53%
2024-01-16 0 0.079 0.074 0.079 0.080 0.080 220,000 17,600 0.0800 0.632 0.592 0.632 0.640 0.640 27,500 0.6400 -1.25%
2024-01-15 0 0.080 0.075 0.084 - - 0 0 - 0.640 0.600 0.672 - - 0 - 0.00%
2024-01-12 0 0.080 0.074 0.084 - - 0 0 - 0.640 0.592 0.672 - - 0 - 0.00%
2024-01-11 0 0.080 0.079 0.080 0.073 0.080 90,000 7,030 0.0781 0.640 0.632 0.640 0.584 0.640 11,250 0.6249 0.00%
2024-01-10 0 0.080 0.080 0.083 0.079 0.080 140,000 11,160 0.0797 0.640 0.640 0.664 0.632 0.640 17,500 0.6377 1.27%
2024-01-09 0 0.079 0.073 0.084 0.072 0.080 340,000 26,270 0.0773 0.632 0.584 0.672 0.576 0.640 42,500 0.6181 2.60%
2024-01-08 0 0.077 0.075 0.080 0.068 0.077 680,000 48,870 0.0719 0.616 0.600 0.640 0.544 0.616 85,000 0.5749 2.67%
2024-01-05 0 0.075 0.073 0.077 0.075 0.077 100,000 7,520 0.0752 0.600 0.584 0.616 0.600 0.616 12,500 0.6016 -2.60%
2024-01-04 0 0.077 0.077 0.085 - - 0 0 - 0.616 0.616 0.680 - - 0 - 2.67%
2024-01-03 0 0.075 0.073 0.080 0.075 0.075 40,000 3,000 0.0750 0.600 0.584 0.640 0.600 0.600 5,000 0.6000 -6.25%
2024-01-02 0 0.080 0.074 0.090 - - 0 0 - 0.640 0.592 0.720 - - 0 - 0.00%
2023-12-29 0 0.080 0.077 0.080 - - 0 0 - 0.640 0.616 0.640 - - 0 - 0.00%
2023-12-28 0 0.080 0.076 0.086 - - 3,600 252 0.0700 0.640 0.608 0.688 - - 450 0.5600 0.00%
2023-12-27 0 0.080 0.078 0.084 0.077 0.080 414,000 33,028 0.0798 0.640 0.624 0.672 0.616 0.640 51,750 0.6382 -5.88%
2023-12-22 0 0.085 0.076 0.086 0.073 0.089 920,000 76,700 0.0834 0.680 0.608 0.688 0.584 0.712 115,000 0.6670 6.25%
2023-12-21 0 0.080 0.072 0.083 0.070 0.080 540,000 39,660 0.0734 0.640 0.576 0.664 0.560 0.640 67,500 0.5876 6.67%
2023-12-20 0 0.075 0.073 0.085 0.075 0.075 110,000 8,250 0.0750 0.600 0.584 0.680 0.600 0.600 13,750 0.6000 -14.77%
2023-12-19 0 0.088 0.075 0.088 - - 0 0 - 0.704 0.600 0.704 - - 0 - 0.00%
2023-12-18 0 0.088 0.076 0.088 0.090 0.090 10,000 900 0.0900 0.704 0.608 0.704 0.720 0.720 1,250 0.7200 2.33%
2023-12-15 0 0.086 0.076 0.086 0.069 0.088 1,490,000 121,770 0.0817 0.688 0.608 0.688 0.552 0.704 186,250 0.6538 21.13%
2023-12-14 0 0.071 0.071 0.075 0.070 0.071 260,000 18,350 0.0706 0.568 0.568 0.600 0.560 0.568 32,500 0.5646 -1.39%
2023-12-13 0 0.072 0.067 0.078 0.072 0.072 50,000 3,600 0.0720 0.576 0.536 0.624 0.576 0.576 6,250 0.5760 -7.69%
2023-12-12 0 0.078 0.071 0.084 0.071 0.087 130,000 10,900 0.0838 0.624 0.568 0.672 0.568 0.696 16,250 0.6708 -9.30%
2023-12-11 0 0.086 0.071 0.086 0.093 0.093 10,000 930 0.0930 0.688 0.568 0.688 0.744 0.744 1,250 0.7440 8.86%
2023-12-08 0 0.079 0.075 0.095 0.070 0.080 636,000 46,120 0.0725 0.632 0.600 0.760 0.560 0.640 79,500 0.5801 8.22%
2023-12-07 0 0.073 0.071 0.079 - - 0 0 - 0.584 0.568 0.632 - - 0 - 0.00%
2023-12-06 0 0.073 0.067 0.079 - - 0 0 - 0.584 0.536 0.632 - - 0 - 0.00%
2023-12-05 0 0.073 0.069 0.073 0.073 0.079 240,000 18,020 0.0751 0.584 0.552 0.584 0.584 0.632 30,000 0.6007 -7.59%
2023-12-04 0 0.079 0.075 0.082 0.078 0.080 154,400 12,162 0.0788 0.632 0.600 0.656 0.624 0.640 19,300 0.6302 1.28%
2023-12-01 0 0.078 0.077 0.078 0.072 0.078 840,000 62,480 0.0744 0.624 0.616 0.624 0.576 0.624 105,000 0.5950 -8.24%
2023-11-30 0 0.085 0.074 0.085 - - 0 0 - 0.680 0.592 0.680 - - 0 - 0.00%
2023-11-29 0 0.085 0.078 0.085 - - 0 0 - 0.680 0.624 0.680 - - 0 - -1.16%
2023-11-28 0 0.086 0.075 0.086 0.080 0.087 70,000 5,790 0.0827 0.688 0.600 0.688 0.640 0.696 8,750 0.6617 13.16%
2023-11-27 0 0.076 0.073 0.084 0.076 0.076 20,000 1,520 0.0760 0.608 0.584 0.672 0.608 0.608 2,500 0.6080 -5.00%
2023-11-24 0 0.080 0.074 0.086 - - 0 0 - 0.640 0.592 0.688 - - 0 - 0.00%
2023-11-23 0 0.080 0.075 0.084 - - 0 0 - 0.640 0.600 0.672 - - 0 - 0.00%
2023-11-22 0 0.080 0.076 0.080 0.071 0.084 693,600 51,734 0.0746 0.640 0.608 0.640 0.568 0.672 86,700 0.5967 3.90%
2023-11-21 0 0.077 0.077 0.087 0.071 0.089 240,000 19,730 0.0822 0.616 0.616 0.696 0.568 0.712 30,000 0.6577 -3.75%
2023-11-20 0 0.080 0.077 0.088 0.077 0.080 110,000 8,770 0.0797 0.640 0.616 0.704 0.616 0.640 13,750 0.6378 3.90%
2023-11-17 0 0.077 0.077 0.081 0.075 0.075 16,000 1,164 0.0728 0.616 0.616 0.648 0.600 0.600 2,000 0.5820 -10.47%
2023-11-16 0 0.086 0.078 0.087 0.074 0.087 60,000 5,090 0.0848 0.688 0.624 0.696 0.592 0.696 7,500 0.6787 -2.27%
2023-11-15 0 0.088 0.075 0.090 0.088 0.088 300,000 26,400 0.0880 0.704 0.600 0.720 0.704 0.704 37,500 0.7040 3.53%
2023-11-14 0 0.085 0.075 0.086 0.072 0.085 290,000 22,180 0.0765 0.680 0.600 0.688 0.576 0.680 36,250 0.6119 4.94%
2023-11-13 0 0.081 0.075 0.081 0.081 0.082 170,000 13,930 0.0819 0.648 0.600 0.648 0.648 0.656 21,250 0.6555 9.46%
2023-11-10 0 0.074 0.074 0.080 0.074 0.074 20,000 1,480 0.0740 0.592 0.592 0.640 0.592 0.592 2,500 0.5920 -2.63%
2023-11-09 0 0.076 0.076 0.080 0.073 0.083 4,300,000 327,240 0.0761 0.608 0.608 0.640 0.584 0.664 537,500 0.6088 -11.63%
2023-11-08 0 0.086 0.083 0.098 0.086 0.086 60,000 5,160 0.0860 0.688 0.664 0.784 0.688 0.688 7,500 0.6880 0.00%
2023-11-07 0 0.086 0.086 0.089 0.085 0.086 250,000 21,270 0.0851 0.688 0.688 0.712 0.680 0.688 31,250 0.6806 -9.47%
2023-11-06 0 0.095 0.087 0.105 - - 0 0 - 0.760 0.696 0.840 - - 0 - 0.00%
2023-11-03 0 0.095 0.087 0.095 0.087 0.095 100,400 9,452 0.0941 0.760 0.696 0.760 0.696 0.760 12,550 0.7531 11.76%
2023-11-02 0 0.085 0.085 0.087 0.083 0.087 30,000 2,570 0.0857 0.680 0.680 0.696 0.664 0.696 3,750 0.6853 -3.41%
2023-11-01 0 0.088 0.088 0.098 0.088 0.100 220,400 21,282 0.0966 0.704 0.704 0.784 0.704 0.800 27,550 0.7725 -3.30%
2023-10-31 0 0.091 0.083 0.094 0.081 0.091 186,400 15,929 0.0855 0.728 0.664 0.752 0.648 0.728 23,300 0.6836 4.60%
2023-10-30 0 0.087 0.086 0.093 0.087 0.087 60,000 5,370 0.0895 0.696 0.688 0.744 0.696 0.696 7,500 0.7160 -1.14%
2023-10-27 0 0.088 0.086 0.091 0.086 0.088 104,000 9,066 0.0872 0.704 0.688 0.728 0.688 0.704 13,000 0.6974 0.00%
2023-10-26 0 0.088 0.087 0.093 0.088 0.088 20,000 1,760 0.0880 0.704 0.696 0.744 0.704 0.704 2,500 0.7040 -6.38%
2023-10-25 0 0.094 0.089 0.103 - - 0 0 - 0.752 0.712 0.824 - - 0 - 0.00%
2023-10-24 0 0.094 0.090 0.096 0.094 0.099 120,000 11,620 0.0968 0.752 0.720 0.768 0.752 0.792 15,000 0.7747 4.44%
2023-10-20 0 0.090 0.090 0.095 0.087 0.099 500,000 44,690 0.0894 0.720 0.720 0.760 0.696 0.792 62,500 0.7150 -8.16%
2023-10-19 0 0.098 0.090 0.098 0.100 0.100 40,000 4,000 0.1000 0.784 0.720 0.784 0.800 0.800 5,000 0.8000 1.03%
2023-10-18 0 0.097 0.087 0.098 0.097 0.097 120,000 10,540 0.0878 0.776 0.696 0.784 0.776 0.776 15,000 0.7027 7.78%
2023-10-17 0 0.090 0.087 0.095 0.086 0.094 570,000 49,530 0.0869 0.720 0.696 0.760 0.688 0.752 71,250 0.6952 1.12%
2023-10-16 0 0.089 0.089 0.092 0.088 0.088 10,000 880 0.0880 0.712 0.712 0.736 0.704 0.704 1,250 0.7040 -2.20%
2023-10-13 0 0.091 0.091 0.097 0.090 0.095 230,000 21,210 0.0922 0.728 0.728 0.776 0.720 0.760 28,750 0.7377 -9.00%
2023-10-12 0 0.100 0.097 0.101 0.096 0.106 790,000 80,720 0.1022 0.800 0.776 0.808 0.768 0.848 98,750 0.8174 2.04%
2023-10-11 0 0.098 0.095 0.102 0.095 0.105 130,000 12,560 0.0966 0.784 0.760 0.816 0.760 0.840 16,250 0.7729 -5.77%
2023-10-10 0 0.104 0.095 0.104 0.094 0.106 1,010,000 103,550 0.1025 0.832 0.760 0.832 0.752 0.848 126,250 0.8202 0.97%
2023-10-09 0 0.103 0.094 0.104 0.094 0.103 320,000 31,960 0.0999 0.824 0.752 0.832 0.752 0.824 40,000 0.7990 4.04%
2023-10-06 0 0.099 0.091 0.098 0.090 0.105 340,000 32,450 0.0954 0.792 0.728 0.784 0.720 0.840 42,500 0.7635 10.00%
2023-10-05 0 0.090 0.086 0.092 0.090 0.090 50,000 4,500 0.0900 0.720 0.688 0.736 0.720 0.720 6,250 0.7200 -1.10%
2023-10-04 0 0.091 0.084 0.091 0.083 0.093 96,000 8,294 0.0864 0.728 0.672 0.728 0.664 0.744 12,000 0.6912 9.64%
2023-10-03 0 0.083 0.083 0.093 0.082 0.082 80,000 6,560 0.0820 0.664 0.664 0.744 0.656 0.656 10,000 0.6560 -2.35%
2023-09-29 0 0.085 0.085 0.089 0.084 0.088 1,181,200 100,100 0.0847 0.680 0.680 0.712 0.672 0.704 147,650 0.6780 -3.41%
2023-09-28 0 0.088 0.086 0.097 0.086 0.088 451,200 39,020 0.0865 0.704 0.688 0.776 0.688 0.704 56,400 0.6918 -1.12%
2023-09-27 0 0.089 0.086 0.089 0.084 0.098 1,000,000 89,300 0.0893 0.712 0.688 0.712 0.672 0.784 125,000 0.7144 -11.00%
2023-09-26 0 0.100 0.088 0.100 0.085 0.101 500,000 42,710 0.0854 0.800 0.704 0.800 0.680 0.808 62,500 0.6834 11.11%
2023-09-25 0 0.090 0.085 0.090 0.087 0.090 80,000 7,110 0.0889 0.720 0.680 0.720 0.696 0.720 10,000 0.7110 7.14%
2023-09-22 0 0.084 0.084 0.090 0.084 0.084 10,000 840 0.0840 0.672 0.672 0.720 0.672 0.672 1,250 0.6720 -6.67%
2023-09-21 0 0.090 0.085 0.086 0.083 0.090 270,000 23,080 0.0855 0.720 0.680 0.688 0.664 0.720 33,750 0.6839 2.27%
2023-09-20 0 0.088 0.087 0.090 0.086 0.089 987,200 86,546 0.0877 0.704 0.696 0.720 0.688 0.712 123,400 0.7013 -5.38%
2023-09-19 0 0.093 0.092 0.094 0.090 0.093 250,000 22,730 0.0909 0.744 0.736 0.752 0.720 0.744 31,250 0.7274 3.33%
2023-09-18 0 0.090 0.090 0.093 0.089 0.100 3,180,000 289,580 0.0911 0.720 0.720 0.744 0.712 0.800 397,500 0.7285 -10.00%
2023-09-15 0 0.100 0.100 0.102 0.095 0.110 2,120,000 211,550 0.0998 0.800 0.800 0.816 0.760 0.880 265,000 0.7983 -2.91%
2023-09-14 0 0.103 0.099 0.102 0.094 0.130 4,210,000 426,460 0.1013 0.824 0.792 0.816 0.752 1.040 526,250 0.8104 -2.83%
2023-09-13 0 0.106 0.104 0.107 0.082 0.165 23,667,600 2,757,538 0.1165 0.848 0.832 0.856 0.656 1.320 2,958,450 0.9321 39.47%
2023-09-12 0 0.076 0.075 0.080 0.075 0.085 8,162,000 648,672 0.0795 0.608 0.600 0.640 0.600 0.680 1,020,250 0.6358 -1.30%
2023-09-11 0 0.077 0.078 0.082 0.073 0.086 9,030,000 713,060 0.0790 0.616 0.624 0.656 0.584 0.688 1,128,750 0.6317 8.45%
2023-09-07 0 0.071 0.071 0.079 0.067 0.105 22,690,000 1,633,200 0.0720 0.568 0.568 0.632 0.536 0.840 2,836,250 0.5758 -1.39%
2023-09-06 0 0.072 0.072 0.079 0.070 0.076 3,088,400 225,586 0.0730 0.576 0.576 0.632 0.560 0.608 386,050 0.5843 -7.69%
2023-09-05 0 0.078 0.077 0.079 0.070 0.087 9,340,000 733,540 0.0785 0.624 0.616 0.632 0.560 0.696 1,167,500 0.6283 5.41%
2023-09-04 0 0.074 0.073 0.074 0.073 0.111 35,149,600 2,914,047 0.0829 0.592 0.584 0.592 0.584 0.888 4,393,700 0.6632 -38.84%
2023-08-31 0 0.121 0.121 0.126 0.118 0.129 110,000 13,380 0.1216 0.968 0.968 1.008 0.944 1.032 13,750 0.9731 -2.42%
2023-08-30 0 0.124 0.124 0.130 0.121 0.130 1,040,000 131,830 0.1268 0.992 0.992 1.040 0.968 1.040 130,000 1.0141 -2.36%
2023-08-29 0 0.127 0.127 0.134 0.124 0.155 2,956,800 385,954 0.1305 1.016 1.016 1.072 0.992 1.240 369,600 1.0442 -3.79%
2023-08-28 0 0.132 0.130 0.144 0.119 0.155 3,690,000 470,730 0.1276 1.056 1.040 1.152 0.952 1.240 461,250 1.0206 -8.97%
2023-08-25 0 0.145 0.133 0.150 - - 10,000 1,510 0.1510 1.160 1.064 1.200 - - 1,250 1.2080 0.00%
2023-08-24 0 0.145 0.136 0.148 0.132 0.164 548,000 79,614 0.1453 1.160 1.088 1.184 1.056 1.312 68,500 1.1622 9.85%
2023-08-23 0 0.132 0.132 0.173 0.132 0.132 90,000 11,880 0.1320 1.056 1.056 1.384 1.056 1.056 11,250 1.0560 0.00%
2023-08-22 0 0.132 0.132 0.163 0.132 0.150 462,000 63,066 0.1365 1.056 1.056 1.304 1.056 1.200 57,750 1.0921 -2.22%
2023-08-21 0 0.135 0.100 0.155 0.135 0.135 80,000 10,800 0.1350 1.080 0.800 1.240 1.080 1.080 10,000 1.0800 0.00%
2023-08-18 0 0.135 0.116 0.135 0.130 0.135 160,000 21,110 0.1319 1.080 0.928 1.080 1.040 1.080 20,000 1.0555 3.85%
2023-08-17 0 0.130 0.130 0.132 0.115 0.133 274,000 35,130 0.1282 1.040 1.040 1.056 0.920 1.064 34,250 1.0257 10.17%
2023-08-16 0 0.118 0.118 0.134 0.115 0.115 110,000 12,650 0.1150 0.944 0.944 1.072 0.920 0.920 13,750 0.9200 -1.67%
2023-08-15 0 0.120 0.119 0.120 0.120 0.140 1,060,000 131,710 0.1243 0.960 0.952 0.960 0.960 1.120 132,500 0.9940 -14.29%
2023-08-14 0 0.140 0.132 0.157 - - 10,000 1,400 0.1400 1.120 1.056 1.256 - - 1,250 1.1200 0.00%
2023-08-11 0 0.140 0.140 0.142 0.131 0.165 846,800 130,188 0.1537 1.120 1.120 1.136 1.048 1.320 105,850 1.2299 -5.41%
2023-08-10 0 0.148 0.149 0.161 0.147 0.149 140,000 20,790 0.1485 1.184 1.192 1.288 1.176 1.192 17,500 1.1880 -4.52%
2023-08-09 0 0.155 0.116 0.161 - - 0 0 - 1.240 0.928 1.288 - - 0 - 0.00%
2023-08-08 0 0.155 0.123 0.158 - - 800 108 0.1350 1.240 0.984 1.264 - - 100 1.0800 0.00%
2023-08-07 0 0.155 0.142 0.159 0.141 0.158 190,000 28,760 0.1514 1.240 1.136 1.272 1.128 1.264 23,750 1.2109 3.33%
2023-08-04 0 0.150 0.147 0.161 0.150 0.150 100,000 15,000 0.1500 1.200 1.176 1.288 1.200 1.200 12,500 1.2000 0.00%
2023-08-03 0 0.150 0.142 0.150 - - 0 0 - 1.200 1.136 1.200 - - 0 - 0.00%
2023-08-02 0 0.150 0.150 0.174 0.145 0.153 40,000 5,880 0.1470 1.200 1.200 1.392 1.160 1.224 5,000 1.1760 -1.96%
2023-08-01 0 0.153 0.153 0.159 - - 0 0 - 1.224 1.224 1.272 - - 0 - 0.00%
2023-07-31 0 0.153 0.153 0.187 0.148 0.160 200,800 30,833 0.1536 1.224 1.224 1.496 1.184 1.280 25,100 1.2284 -7.27%
2023-07-28 0 0.165 0.160 0.188 - - 0 0 - 1.320 1.280 1.504 - - 0 - 0.00%
2023-07-27 0 0.165 0.165 0.170 0.165 0.175 242,800 40,948 0.1686 1.320 1.320 1.360 1.320 1.400 30,350 1.3492 -1.20%
2023-07-26 0 0.167 0.160 0.168 0.144 0.167 220,000 34,060 0.1548 1.336 1.280 1.344 1.152 1.336 27,500 1.2385 5.70%
2023-07-25 0 0.158 0.150 0.168 0.158 0.158 100,000 15,800 0.1580 1.264 1.200 1.344 1.264 1.264 12,500 1.2640 0.00%
2023-07-24 0 0.158 0.153 0.158 0.149 0.158 754,000 117,388 0.1557 1.264 1.224 1.264 1.192 1.264 94,250 1.2455 -2.47%
2023-07-21 0 0.162 0.160 0.162 0.163 0.164 287,200 47,004 0.1637 1.296 1.280 1.296 1.304 1.312 35,900 1.3093 -6.36%
2023-07-20 0 0.173 0.166 0.172 0.164 0.175 260,000 44,420 0.1708 1.384 1.328 1.376 1.312 1.400 32,500 1.3668 -1.14%
2023-07-19 0 0.175 0.166 0.176 0.175 0.175 10,000 1,750 0.1750 1.400 1.328 1.408 1.400 1.400 1,250 1.4000 -2.78%
2023-07-18 0 0.180 0.171 0.180 - - 0 0 - 1.440 1.368 1.440 - - 0 - -2.17%
2023-07-14 0 0.184 0.175 0.189 0.184 0.184 20,000 3,680 0.1840 1.472 1.400 1.512 1.472 1.472 2,500 1.4720 0.55%
2023-07-13 0 0.183 0.174 0.182 0.165 0.190 924,400 166,383 0.1800 1.464 1.392 1.456 1.320 1.520 115,550 1.4399 -8.04%
2023-07-12 0 0.199 0.193 0.199 0.190 0.227 2,428,400 511,944 0.2108 1.592 1.544 1.592 1.520 1.816 303,550 1.6865 4.74%
2023-07-11 0 0.190 0.185 0.192 0.149 0.210 2,681,600 484,956 0.1808 1.520 1.480 1.536 1.192 1.680 335,200 1.4468 11.76%
2023-07-10 0 0.170 0.170 0.178 0.140 0.185 5,178,000 854,820 0.1651 1.360 1.360 1.424 1.120 1.480 647,250 1.3207 25.93%
2023-07-07 0 0.135 0.135 0.136 0.128 0.148 2,968,800 412,728 0.1390 1.080 1.080 1.088 1.024 1.184 371,100 1.1122 9.76%
2023-07-06 0 0.123 0.123 0.129 0.116 0.126 520,000 62,438 0.1201 0.984 0.984 1.032 0.928 1.008 65,000 0.9606 -6.11%
2023-07-05 0 0.131 0.121 0.135 0.115 0.131 657,600 77,893 0.1185 1.048 0.968 1.080 0.920 1.048 82,200 0.9476 2.34%
2023-07-04 0 0.128 0.120 0.131 0.120 0.141 850,000 105,940 0.1246 1.024 0.960 1.048 0.960 1.128 106,250 0.9971 -5.88%
2023-07-03 0 0.136 0.128 0.136 0.116 0.140 124,400 16,013 0.1287 1.088 1.024 1.088 0.928 1.120 15,550 1.0298 5.43%
2023-06-30 0 0.129 0.128 0.138 0.129 0.142 3,600 497 0.1381 1.032 1.024 1.104 1.032 1.136 450 1.1044 -6.52%
2023-06-29 0 0.138 0.120 0.138 0.120 0.140 14,000 1,875 0.1339 1.104 0.960 1.104 0.960 1.120 1,750 1.0714 -1.43%
2023-06-28 0 0.140 0.120 0.140 0.121 0.140 23,600 3,274 0.1387 1.120 0.960 1.120 0.968 1.120 2,950 1.1098 1.45%
2023-06-27 0 0.138 0.112 0.138 0.130 0.138 306,000 40,604 0.1327 1.104 0.896 1.104 1.040 1.104 38,250 1.0615 0.00%
2023-06-26 0 0.138 0.128 0.138 0.125 0.146 225,600 29,741 0.1318 1.104 1.024 1.104 1.000 1.168 28,200 1.0546 -4.17%
2023-06-23 0 0.144 0.130 0.144 - - 0 0 - 1.152 1.040 1.152 - - 0 - -1.37%
2023-06-21 0 0.146 0.126 0.146 0.146 0.146 4,800 700 0.1458 1.168 1.008 1.168 1.168 1.168 600 1.1667 -1.35%
2023-06-20 0 0.148 0.128 0.148 0.128 0.148 33,200 4,273 0.1287 1.184 1.024 1.184 1.024 1.184 4,150 1.0296 -1.33%
2023-06-19 0 0.150 0.133 0.150 0.131 0.150 387,600 51,094 0.1318 1.200 1.064 1.200 1.048 1.200 48,450 1.0546 7.14%
2023-06-16 0 0.028 0.029 0.030 0.028 0.031 1,160,000 34,640 0.0299 1.120 1.160 1.200 1.120 1.240 29,000 1.1945 -6.67%
2023-06-15 0 0.030 0.029 0.030 0.028 0.030 1,582,000 45,882 0.0290 1.200 1.160 1.200 1.120 1.200 39,550 1.1601 0.00%
2023-06-14 0 0.030 0.029 0.030 0.028 0.031 1,750,000 51,682 0.0295 1.200 1.160 1.200 1.120 1.240 43,750 1.1813 7.14%
2023-06-13 0 0.028 0.029 0.031 0.028 0.034 6,564,000 196,402 0.0299 1.120 1.160 1.240 1.120 1.360 164,100 1.1968 0.00%
2023-06-12 0 0.028 0.028 0.029 0.028 0.029 840,000 24,334 0.0290 1.120 1.120 1.160 1.120 1.160 21,000 1.1588 -3.45%
2023-06-09 0 0.029 0.028 0.029 0.027 0.029 1,368,000 39,004 0.0285 1.160 1.120 1.160 1.080 1.160 34,200 1.1405 7.41%
2023-06-08 0 0.027 0.027 0.029 0.027 0.028 1,264,000 34,740 0.0275 1.080 1.080 1.160 1.080 1.120 31,600 1.0994 -6.90%
2023-06-07 0 0.029 0.027 0.029 0.027 0.029 126,000 3,646 0.0289 1.160 1.080 1.160 1.080 1.160 3,150 1.1575 7.41%
2023-06-06 0 0.027 0.026 0.029 0.026 0.029 3,284,000 90,608 0.0276 1.080 1.040 1.160 1.040 1.160 82,100 1.1036 -3.57%
2023-06-05 0 0.028 0.026 0.028 0.026 0.028 1,618,000 43,230 0.0267 1.120 1.040 1.120 1.040 1.120 40,450 1.0687 0.00%
2023-06-02 0 0.028 0.027 0.028 0.027 0.029 1,006,000 28,266 0.0281 1.120 1.080 1.120 1.080 1.160 25,150 1.1239 0.00%
2023-06-01 0 0.028 0.027 0.028 0.027 0.029 1,032,000 28,578 0.0277 1.120 1.080 1.120 1.080 1.160 25,800 1.1077 0.00%
2023-05-31 0 0.028 0.027 0.028 0.027 0.029 34,000 954 0.0281 1.120 1.080 1.120 1.080 1.160 850 1.1224 0.00%
2023-05-30 0 0.028 0.027 0.028 0.027 0.029 824,000 23,468 0.0285 1.120 1.080 1.120 1.080 1.160 20,600 1.1392 0.00%
2023-05-29 0 0.028 0.026 0.028 0.026 0.028 1,178,000 31,478 0.0267 1.120 1.040 1.120 1.040 1.120 29,450 1.0689 0.00%
2023-05-25 0 0.028 0.027 0.028 0.025 0.028 3,078,000 81,592 0.0265 1.120 1.080 1.120 1.000 1.120 76,950 1.0603 3.70%
2023-05-24 0 0.027 0.027 0.029 0.026 0.030 2,800,000 78,298 0.0280 1.080 1.080 1.160 1.040 1.200 70,000 1.1185 -3.57%
2023-05-23 0 0.028 0.027 0.028 0.028 0.032 876,000 27,012 0.0308 1.120 1.080 1.120 1.120 1.280 21,900 1.2334 -3.45%
2023-05-22 0 0.029 0.027 0.028 0.027 0.029 1,698,000 46,676 0.0275 1.160 1.080 1.120 1.080 1.160 42,450 1.0996 3.57%
2023-05-19 0 0.028 0.027 0.028 0.027 0.029 1,836,000 50,810 0.0277 1.120 1.080 1.120 1.080 1.160 45,900 1.1070 -3.45%
2023-05-18 0 0.029 0.028 0.029 0.028 0.029 2,344,000 65,836 0.0281 1.160 1.120 1.160 1.120 1.160 58,600 1.1235 0.00%
2023-05-17 0 0.029 0.028 0.029 0.028 0.032 2,912,000 86,154 0.0296 1.160 1.120 1.160 1.120 1.280 72,800 1.1834 -6.45%
2023-05-16 0 0.031 0.029 0.031 0.028 0.031 2,594,000 75,648 0.0292 1.240 1.160 1.240 1.120 1.240 64,850 1.1665 6.90%
2023-05-15 0 0.029 0.028 0.030 0.026 0.032 10,558,000 294,252 0.0279 1.160 1.120 1.200 1.040 1.280 263,950 1.1148 -3.33%
2023-05-12 0 0.030 0.030 0.031 0.029 0.033 1,600,000 48,988 0.0306 1.200 1.200 1.240 1.160 1.320 40,000 1.2247 -6.25%
2023-05-11 0 0.032 0.029 0.032 0.030 0.033 4,020,000 122,758 0.0305 1.280 1.160 1.280 1.200 1.320 100,500 1.2215 3.23%
2023-05-10 0 0.031 0.030 0.032 0.028 0.032 3,110,000 93,714 0.0301 1.240 1.200 1.280 1.120 1.280 77,750 1.2053 0.00%
2023-05-09 0 0.031 0.030 0.031 0.029 0.034 10,054,000 311,342 0.0310 1.240 1.200 1.240 1.160 1.360 251,350 1.2387 -6.06%
2023-05-08 0 0.033 0.033 0.034 0.032 0.043 18,894,000 669,412 0.0354 1.320 1.320 1.360 1.280 1.720 472,350 1.4172 -17.50%
2023-05-05 0 0.040 0.040 0.042 0.028 0.057 100,990,000 4,384,382 0.0434 1.600 1.600 1.680 1.120 2.280 2,524,750 1.7366 53.85%
2023-05-04 0 0.026 0.024 0.025 0.025 0.027 910,000 23,362 0.0257 1.040 0.960 1.000 1.000 1.080 22,750 1.0269 0.00%
2023-05-03 0 0.026 0.025 0.026 0.025 0.028 2,752,000 72,066 0.0262 1.040 1.000 1.040 1.000 1.120 68,800 1.0475 -3.70%
2023-05-02 0 0.027 0.026 0.028 0.026 0.033 3,434,000 92,698 0.0270 1.080 1.040 1.120 1.040 1.320 85,850 1.0798 -6.90%
2023-04-28 0 0.029 0.027 0.030 0.026 0.033 3,640,000 104,662 0.0288 1.160 1.080 1.200 1.040 1.320 91,000 1.1501 3.57%
2023-04-27 0 0.028 0.028 0.029 0.025 0.029 14,624,000 385,956 0.0264 1.120 1.120 1.160 1.000 1.160 365,600 1.0557 -6.67%
2023-04-26 0 0.030 0.029 0.033 0.030 0.033 1,236,000 37,850 0.0306 1.200 1.160 1.320 1.200 1.320 30,900 1.2249 -3.23%
2023-04-25 0 0.031 0.030 0.031 0.031 0.036 2,286,000 75,616 0.0331 1.240 1.200 1.240 1.240 1.440 57,150 1.3231 -8.82%
2023-04-24 0 0.034 0.032 0.033 0.032 0.038 588,000 19,508 0.0332 1.360 1.280 1.320 1.280 1.520 14,700 1.3271 0.00%
2023-04-21 0 0.034 0.034 0.038 0.031 0.041 3,634,000 127,776 0.0352 1.360 1.360 1.520 1.240 1.640 90,850 1.4065 -17.07%
2023-04-20 0 0.041 0.038 0.039 0.041 0.043 332,000 14,012 0.0422 1.640 1.520 1.560 1.640 1.720 8,300 1.6882 0.00%
2023-04-19 0 0.041 0.038 0.041 0.038 0.045 3,274,000 128,818 0.0393 1.640 1.520 1.640 1.520 1.800 81,850 1.5738 5.13%
2023-04-18 0 0.039 0.037 0.039 0.037 0.047 2,768,000 105,804 0.0382 1.560 1.480 1.560 1.480 1.880 69,200 1.5290 -7.14%
2023-04-17 0 0.042 0.042 0.043 0.040 0.048 880,000 35,812 0.0407 1.680 1.680 1.720 1.600 1.920 22,000 1.6278 0.00%
2023-04-14 0 0.042 0.039 0.040 0.040 0.049 2,162,000 90,408 0.0418 1.680 1.560 1.600 1.600 1.960 54,050 1.6727 2.44%
2023-04-13 0 0.041 0.040 0.041 0.040 0.041 782,000 31,336 0.0401 1.640 1.600 1.640 1.600 1.640 19,550 1.6029 0.00%
2023-04-12 0 0.041 0.039 0.041 0.039 0.041 716,000 28,592 0.0399 1.640 1.560 1.640 1.560 1.640 17,900 1.5973 5.13%
2023-04-11 0 0.039 0.038 0.039 0.038 0.052 7,802,000 314,948 0.0404 1.560 1.520 1.560 1.520 2.080 195,050 1.6147 2.63%
2023-04-06 0 0.038 0.038 0.040 0.038 0.041 5,236,000 199,736 0.0381 1.520 1.520 1.600 1.520 1.640 130,900 1.5259 -7.32%
2023-04-04 0 0.041 0.040 0.041 0.040 0.043 1,560,000 63,562 0.0407 1.640 1.600 1.640 1.600 1.720 39,000 1.6298 0.00%
2023-04-03 0 0.041 0.041 0.043 0.040 0.045 3,002,000 126,446 0.0421 1.640 1.640 1.720 1.600 1.800 75,050 1.6848 2.50%
2023-03-31 0 0.040 0.040 0.041 0.039 0.044 5,808,000 233,616 0.0402 1.600 1.600 1.640 1.560 1.760 145,200 1.6089 -4.76%
2023-03-30 0 0.042 0.042 0.043 0.041 0.053 10,576,000 484,860 0.0458 1.680 1.680 1.720 1.640 2.120 264,400 1.8338 -10.64%
2023-03-29 0 0.047 0.047 0.049 0.046 0.051 1,618,000 78,816 0.0487 1.880 1.880 1.960 1.840 2.040 40,450 1.9485 0.00%
2023-03-28 0 0.047 0.045 0.047 0.046 0.052 1,312,000 63,646 0.0485 1.880 1.800 1.880 1.840 2.080 32,800 1.9404 0.00%
2023-03-27 0 0.047 0.047 0.049 0.047 0.052 1,980,000 99,734 0.0504 1.880 1.880 1.960 1.880 2.080 49,500 2.0148 -9.62%
2023-03-24 0 0.052 0.048 0.050 0.048 0.058 3,184,000 159,480 0.0501 2.080 1.920 2.000 1.920 2.320 79,600 2.0035 -5.45%
2023-03-23 0 0.055 0.053 0.055 0.048 0.056 4,320,000 224,118 0.0519 2.200 2.120 2.200 1.920 2.240 108,000 2.0752 3.77%
2023-03-22 0 0.053 0.050 0.054 0.051 0.057 2,252,000 121,444 0.0539 2.120 2.000 2.160 2.040 2.280 56,300 2.1571 6.00%
2023-03-21 0 0.050 0.050 0.052 0.049 0.056 6,696,000 355,858 0.0531 2.000 2.000 2.080 1.960 2.240 167,400 2.1258 2.04%
2023-03-20 0 0.049 0.049 0.051 0.047 0.062 7,570,000 395,270 0.0522 1.960 1.960 2.040 1.880 2.480 189,250 2.0886 -14.04%
2023-03-17 0 0.057 0.056 0.057 0.051 0.064 7,948,000 448,840 0.0565 2.280 2.240 2.280 2.040 2.560 198,700 2.2589 3.64%
2023-03-16 0 0.055 0.052 0.055 0.052 0.062 4,070,000 226,482 0.0556 2.200 2.080 2.200 2.080 2.480 101,750 2.2259 -5.17%
2023-03-15 0 0.058 0.058 0.062 0.056 0.067 2,208,000 130,906 0.0593 2.320 2.320 2.480 2.240 2.680 55,200 2.3715 0.00%
2023-03-14 0 0.058 0.056 0.058 0.053 0.062 2,544,000 144,412 0.0568 2.320 2.240 2.320 2.120 2.480 63,600 2.2706 -6.45%
2023-03-13 0 0.062 0.058 0.064 0.058 0.069 2,312,000 140,040 0.0606 2.480 2.320 2.560 2.320 2.760 57,800 2.4228 -1.59%
2023-03-10 0 0.063 0.062 0.063 0.062 0.068 2,260,000 143,572 0.0635 2.520 2.480 2.520 2.480 2.720 56,500 2.5411 -7.35%
2023-03-09 0 0.068 0.067 0.068 0.063 0.070 2,132,000 139,838 0.0656 2.720 2.680 2.720 2.520 2.800 53,300 2.6236 0.00%
2023-03-08 0 0.068 0.063 0.068 0.063 0.070 1,474,000 95,658 0.0649 2.720 2.520 2.720 2.520 2.800 36,850 2.5959 -2.86%
2023-03-07 0 0.070 0.068 0.070 0.066 0.073 5,156,000 348,116 0.0675 2.800 2.720 2.800 2.640 2.920 128,900 2.7007 0.00%
2023-03-06 0 0.070 0.067 0.070 0.065 0.075 5,766,000 400,178 0.0694 2.800 2.680 2.800 2.600 3.000 144,150 2.7761 0.00%
2023-03-03 0 0.070 0.067 0.073 0.067 0.089 17,602,000 1,376,584 0.0782 2.800 2.680 2.920 2.680 3.560 440,050 3.1282 -14.63%
2023-03-02 0 0.082 0.081 0.082 0.059 0.091 73,298,000 5,850,584 0.0798 3.280 3.240 3.280 2.360 3.640 1,832,450 3.1928 43.86%
2023-03-01 0 0.057 0.056 0.057 0.054 0.060 2,470,000 139,730 0.0566 2.280 2.240 2.280 2.160 2.400 61,750 2.2628 -1.72%
2023-02-28 0 0.058 0.053 0.058 0.052 0.059 2,352,000 132,134 0.0562 2.320 2.120 2.320 2.080 2.360 58,800 2.2472 -3.33%
2023-02-27 0 0.060 0.060 0.061 0.060 0.061 1,312,000 79,012 0.0602 2.400 2.400 2.440 2.400 2.440 32,800 2.4089 0.00%
2023-02-24 0 0.060 0.060 0.061 0.059 0.061 4,162,000 252,138 0.0606 2.400 2.400 2.440 2.360 2.440 104,050 2.4232 -1.64%
2023-02-23 0 0.061 0.059 0.061 0.061 0.065 1,082,000 66,164 0.0611 2.440 2.360 2.440 2.440 2.600 27,050 2.4460 0.00%
2023-02-22 0 0.061 0.060 0.061 0.057 0.061 302,000 17,822 0.0590 2.440 2.400 2.440 2.280 2.440 7,550 2.3605 3.39%
2023-02-21 0 0.059 0.060 0.062 0.058 0.061 2,992,000 177,858 0.0594 2.360 2.400 2.480 2.320 2.440 74,800 2.3778 -7.81%
2023-02-20 0 0.064 0.062 0.064 0.061 0.066 994,000 62,818 0.0632 2.560 2.480 2.560 2.440 2.640 24,850 2.5279 -3.03%
2023-02-17 0 0.066 0.066 0.067 0.063 0.074 1,616,000 105,732 0.0654 2.640 2.640 2.680 2.520 2.960 40,400 2.6171 1.54%
2023-02-16 0 0.065 0.065 0.067 0.060 0.070 2,452,000 166,306 0.0678 2.600 2.600 2.680 2.400 2.800 61,300 2.7130 4.84%
2023-02-15 0 0.062 0.062 0.065 0.059 0.070 3,890,000 252,870 0.0650 2.480 2.480 2.600 2.360 2.800 97,250 2.6002 0.00%
2023-02-14 0 0.062 0.062 0.068 0.062 0.072 1,648,000 116,722 0.0708 2.480 2.480 2.720 2.480 2.880 41,200 2.8331 -11.43%
2023-02-13 0 0.070 0.070 0.071 0.063 0.072 4,104,000 276,432 0.0674 2.800 2.800 2.840 2.520 2.880 102,600 2.6943 1.45%
2023-02-10 0 0.069 0.070 0.072 0.069 0.075 9,208,000 659,698 0.0716 2.760 2.800 2.880 2.760 3.000 230,200 2.8658 -4.17%
2023-02-09 0 0.072 0.071 0.072 0.061 0.078 19,762,000 1,389,716 0.0703 2.880 2.840 2.880 2.440 3.120 494,050 2.8129 18.03%
2023-02-08 0 0.061 0.062 0.063 0.060 0.072 18,660,000 1,208,364 0.0648 2.440 2.480 2.520 2.400 2.880 466,500 2.5903 -7.58%
2023-02-07 0 0.066 0.066 0.068 0.065 0.076 5,984,000 421,134 0.0704 2.640 2.640 2.720 2.600 3.040 149,600 2.8151 -2.94%
2023-02-06 0 0.068 0.068 0.071 0.067 0.084 8,772,000 625,654 0.0713 2.720 2.720 2.840 2.680 3.360 219,300 2.8530 -13.92%
2023-02-03 0 0.079 0.076 0.079 0.073 0.085 26,560,000 2,089,382 0.0787 3.160 3.040 3.160 2.920 3.400 664,000 3.1467 3.95%
2023-02-02 0 0.076 0.076 0.078 0.070 0.105 114,226,000 9,811,418 0.0859 3.040 3.040 3.120 2.800 4.200 2,855,650 3.4358 -10.59%
2023-02-01 0 0.085 0.085 0.086 0.056 0.121 340,862,000 33,131,372 0.0972 3.400 3.400 3.440 2.240 4.840 8,521,550 3.8880 39.34%
2023-01-31 0 0.061 0.061 0.063 0.031 0.066 246,020,000 12,797,214 0.0520 2.440 2.440 2.520 1.240 2.640 6,150,500 2.0807 103.33%
2023-01-30 0 0.030 0.030 0.031 0.029 0.035 14,618,000 449,108 0.0307 1.200 1.200 1.240 1.160 1.400 365,450 1.2289 -11.76%
2023-01-27 0 0.034 0.034 0.035 0.030 0.035 12,064,000 380,962 0.0316 1.360 1.360 1.400 1.200 1.400 301,600 1.2631 -5.56%
2023-01-26 0 0.036 0.035 0.037 0.033 0.038 4,836,000 168,918 0.0349 1.440 1.400 1.480 1.320 1.520 120,900 1.3972 -5.26%
2023-01-20 0 0.038 0.035 0.039 0.035 0.040 3,668,000 138,870 0.0379 1.520 1.400 1.560 1.400 1.600 91,700 1.5144 2.70%
2023-01-19 0 0.037 0.037 0.038 0.037 0.040 1,636,000 62,734 0.0383 1.480 1.480 1.520 1.480 1.600 40,900 1.5338 2.78%
2023-01-18 0 0.036 0.036 0.039 0.036 0.043 980,000 37,918 0.0387 1.440 1.440 1.560 1.440 1.720 24,500 1.5477 -5.26%
2023-01-17 0 0.038 0.036 0.038 0.036 0.042 1,920,000 72,056 0.0375 1.520 1.440 1.520 1.440 1.680 48,000 1.5012 5.56%
2023-01-16 0 0.036 0.036 0.039 0.036 0.044 9,908,000 394,080 0.0398 1.440 1.440 1.560 1.440 1.760 247,700 1.5910 -5.26%
2023-01-13 0 0.038 0.036 0.038 0.036 0.039 6,152,000 226,680 0.0368 1.520 1.440 1.520 1.440 1.560 153,800 1.4739 0.00%
2023-01-12 0 0.038 0.036 0.038 0.035 0.047 41,240,000 1,642,082 0.0398 1.520 1.440 1.520 1.400 1.880 1,031,000 1.5927 -15.56%
2023-01-11 0 0.045 0.042 0.045 0.029 0.064 197,872,000 9,463,290 0.0478 1.800 1.680 1.800 1.160 2.560 4,946,800 1.9130 55.17%
2023-01-10 0 0.029 0.029 0.030 0.023 0.032 55,426,000 1,488,400 0.0269 1.160 1.160 1.200 0.920 1.280 1,385,650 1.0742 26.09%
2023-01-09 0 0.023 0.023 0.024 0.022 0.024 3,326,000 76,810 0.0231 0.920 0.920 0.960 0.880 0.960 83,150 0.9238 0.00%
2023-01-06 0 0.023 0.022 0.023 0.021 0.023 2,350,000 50,334 0.0214 0.920 0.880 0.920 0.840 0.920 58,750 0.8567 9.52%
2023-01-05 0 0.021 0.020 0.021 0.020 0.021 1,018,000 20,366 0.0200 0.840 0.800 0.840 0.800 0.840 25,450 0.8002 -4.55%
2023-01-04 0 0.022 0.022 0.023 0.022 0.022 228,000 5,016 0.0220 0.880 0.880 0.920 0.880 0.880 5,700 0.8800 0.00%
2023-01-03 0 0.022 0.021 0.022 0.020 0.022 2,700,000 55,726 0.0206 0.880 0.840 0.880 0.800 0.880 67,500 0.8256 0.00%
2022-12-30 0 0.022 0.021 0.022 0.021 0.022 14,000 302 0.0216 0.880 0.840 0.880 0.840 0.880 350 0.8629 0.00%
2022-12-29 0 0.022 0.021 0.022 0.020 0.022 250,000 5,292 0.0212 0.880 0.840 0.880 0.800 0.880 6,250 0.8467 0.00%
2022-12-28 0 0.022 0.021 0.022 0.020 0.022 1,026,000 21,750 0.0212 0.880 0.840 0.880 0.800 0.880 25,650 0.8480 0.00%
2022-12-23 0 0.022 0.021 0.022 0.020 0.022 396,000 8,144 0.0206 0.880 0.840 0.880 0.800 0.880 9,900 0.8226 4.76%
2022-12-22 0 0.021 0.022 0.023 0.020 0.022 590,000 12,400 0.0210 0.840 0.880 0.920 0.800 0.880 14,750 0.8407 -4.55%
2022-12-21 0 0.022 0.021 0.022 0.021 0.022 1,918,000 40,494 0.0211 0.880 0.840 0.880 0.840 0.880 47,950 0.8445 4.76%
2022-12-20 0 0.021 0.021 0.022 0.020 0.022 2,388,000 52,508 0.0220 0.840 0.840 0.880 0.800 0.880 59,700 0.8795 -4.55%
2022-12-19 0 0.022 0.021 0.022 0.021 0.022 1,156,000 24,652 0.0213 0.880 0.840 0.880 0.840 0.880 28,900 0.8530 4.76%
2022-12-16 0 0.021 0.021 0.022 0.021 0.022 2,224,000 48,002 0.0216 0.840 0.840 0.880 0.840 0.880 55,600 0.8633 5.00%
2022-12-15 0 0.020 0.020 0.021 0.020 0.022 1,330,000 27,948 0.0210 0.800 0.800 0.840 0.800 0.880 33,250 0.8405 -9.09%
2022-12-14 0 0.022 0.021 0.022 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2022-12-13 0 0.022 0.021 0.022 0.020 0.022 1,472,000 30,638 0.0208 0.880 0.840 0.880 0.800 0.880 36,800 0.8326 4.76%
2022-12-12 0 0.021 0.021 0.022 0.020 0.022 7,980,000 168,734 0.0211 0.840 0.840 0.880 0.800 0.880 199,500 0.8458 -8.70%
2022-12-09 0 0.023 0.022 0.023 0.021 0.023 1,922,000 43,994 0.0229 0.920 0.880 0.920 0.840 0.920 48,050 0.9156 0.00%
2022-12-08 0 0.023 0.021 0.023 0.020 0.023 3,690,000 79,416 0.0215 0.920 0.840 0.920 0.800 0.920 92,250 0.8609 4.55%
2022-12-07 0 0.022 0.021 0.022 0.021 0.025 11,488,000 260,408 0.0227 0.880 0.840 0.880 0.840 1.000 287,200 0.9067 -12.00%
2022-12-06 0 0.025 0.023 0.025 0.024 0.025 494,000 11,970 0.0242 1.000 0.920 1.000 0.960 1.000 12,350 0.9692 0.00%
2022-12-05 0 0.025 0.024 0.025 0.023 0.028 13,406,000 325,262 0.0243 1.000 0.960 1.000 0.920 1.120 335,150 0.9705 0.00%
2022-12-02 0 0.025 0.024 0.025 0.023 0.026 6,634,000 160,860 0.0242 1.000 0.960 1.000 0.920 1.040 165,850 0.9699 0.00%
2022-12-01 0 0.025 0.024 0.025 0.022 0.027 7,138,000 176,318 0.0247 1.000 0.960 1.000 0.880 1.080 178,450 0.9881 8.70%
2022-11-30 0 0.023 0.022 0.023 0.021 0.028 17,272,000 398,534 0.0231 0.920 0.880 0.920 0.840 1.120 431,800 0.9230 0.00%
2022-11-29 0 0.023 0.022 0.023 0.022 0.023 5,768,000 127,586 0.0221 0.920 0.880 0.920 0.880 0.920 144,200 0.8848 9.52%
2022-11-28 0 0.021 0.021 0.022 0.020 0.023 2,564,000 54,872 0.0214 0.840 0.840 0.880 0.800 0.920 64,100 0.8560 -4.55%
2022-11-25 0 0.022 0.021 0.022 0.019 0.022 4,368,000 90,950 0.0208 0.880 0.840 0.880 0.760 0.880 109,200 0.8329 4.76%
2022-11-24 0 0.021 0.020 0.021 0.019 0.022 9,898,000 203,244 0.0205 0.840 0.800 0.840 0.760 0.880 247,450 0.8214 10.53%
2022-11-23 0 0.019 0.019 0.020 0.018 0.022 37,236,000 711,746 0.0191 0.760 0.760 0.800 0.720 0.880 930,900 0.7646 -13.64%
2022-11-22 0 0.022 0.021 0.023 0.021 0.026 21,802,000 484,202 0.0222 0.880 0.840 0.920 0.840 1.040 545,050 0.8884 -15.38%
2022-11-21 0 0.026 0.025 0.026 0.025 0.026 472,000 11,936 0.0253 1.040 1.000 1.040 1.000 1.040 11,800 1.0115 -3.70%
2022-11-18 0 0.027 0.026 0.027 0.025 0.027 3,284,000 87,080 0.0265 1.080 1.040 1.080 1.000 1.080 82,100 1.0607 0.00%
2022-11-17 0 0.027 0.026 0.028 0.025 0.029 2,582,000 68,002 0.0263 1.080 1.040 1.120 1.000 1.160 64,550 1.0535 -6.90%
2022-11-16 0 0.029 0.028 0.029 0.027 0.034 11,754,000 340,006 0.0289 1.160 1.120 1.160 1.080 1.360 293,850 1.1571 7.41%
2022-11-15 0 0.027 0.025 0.027 0.025 0.028 2,546,000 66,638 0.0262 1.080 1.000 1.080 1.000 1.120 63,650 1.0469 3.85%
2022-11-14 0 0.026 0.025 0.026 0.025 0.030 10,312,000 261,706 0.0254 1.040 1.000 1.040 1.000 1.200 257,800 1.0152 8.33%
2022-11-11 0 0.024 0.024 0.025 0.023 0.025 2,606,000 62,552 0.0240 0.960 0.960 1.000 0.920 1.000 65,150 0.9601 -4.00%
2022-11-10 0 0.025 0.023 0.025 0.023 0.025 4,492,000 107,724 0.0240 1.000 0.920 1.000 0.920 1.000 112,300 0.9593 -3.85%
2022-11-09 0 0.026 0.025 0.026 0.024 0.026 3,894,000 98,386 0.0253 1.040 1.000 1.040 0.960 1.040 97,350 1.0106 4.00%
2022-11-08 0 0.025 0.024 0.025 0.024 0.027 2,266,000 57,546 0.0254 1.000 0.960 1.000 0.960 1.080 56,650 1.0158 -3.85%
2022-11-07 0 0.026 0.026 0.027 0.025 0.029 3,608,000 94,162 0.0261 1.040 1.040 1.080 1.000 1.160 90,200 1.0439 -7.14%
2022-11-04 0 0.028 0.026 0.027 0.025 0.040 43,012,000 1,323,776 0.0308 1.120 1.040 1.080 1.000 1.600 1,075,300 1.2311 12.00%
2022-11-03 0 0.025 0.022 0.025 0.022 0.025 310,000 7,234 0.0233 1.000 0.880 1.000 0.880 1.000 7,750 0.9334 0.00%
2022-11-02 0 0.025 0.023 0.025 0.024 0.026 4,576,000 109,842 0.0240 1.000 0.920 1.000 0.960 1.040 114,400 0.9602 -3.85%
2022-11-01 0 0.026 0.025 0.026 0.024 0.027 608,000 15,500 0.0255 1.040 1.000 1.040 0.960 1.080 15,200 1.0197 0.00%
2022-10-31 0 0.026 0.024 0.026 0.024 0.026 242,000 6,088 0.0252 1.040 0.960 1.040 0.960 1.040 6,050 1.0063 0.00%
2022-10-28 0 0.026 0.025 0.026 0.024 0.026 404,000 10,128 0.0251 1.040 1.000 1.040 0.960 1.040 10,100 1.0028 0.00%
2022-10-27 0 0.026 0.025 0.026 0.024 0.027 1,014,000 25,402 0.0251 1.040 1.000 1.040 0.960 1.080 25,350 1.0021 -3.70%
2022-10-26 0 0.027 0.025 0.027 0.024 0.027 1,092,000 28,370 0.0260 1.080 1.000 1.080 0.960 1.080 27,300 1.0392 3.85%
2022-10-25 0 0.026 0.024 0.026 0.024 0.028 3,072,000 77,420 0.0252 1.040 0.960 1.040 0.960 1.120 76,800 1.0081 -3.70%
2022-10-24 0 0.027 0.026 0.027 0.026 0.033 3,640,000 101,550 0.0279 1.080 1.040 1.080 1.040 1.320 91,000 1.1159 -10.00%
2022-10-21 0 0.030 0.027 0.030 0.027 0.030 890,000 26,216 0.0295 1.200 1.080 1.200 1.080 1.200 22,250 1.1782 3.45%
2022-10-20 0 0.029 0.028 0.029 0.028 0.031 430,000 12,714 0.0296 1.160 1.120 1.160 1.120 1.240 10,750 1.1827 -3.33%
2022-10-19 0 0.030 0.029 0.030 0.029 0.040 5,564,000 170,524 0.0306 1.200 1.160 1.200 1.160 1.600 139,100 1.2259 3.45%
2022-10-18 0 0.029 0.027 0.028 0.027 0.029 1,028,000 28,450 0.0277 1.160 1.080 1.120 1.080 1.160 25,700 1.1070 3.57%
2022-10-17 0 0.028 0.026 0.028 0.027 0.028 124,000 3,372 0.0272 1.120 1.040 1.120 1.080 1.120 3,100 1.0877 0.00%
2022-10-14 0 0.028 0.027 0.028 0.027 0.028 2,712,000 75,084 0.0277 1.120 1.080 1.120 1.080 1.120 67,800 1.1074 0.00%
2022-10-13 0 0.028 0.027 0.028 0.027 0.031 6,888,000 191,446 0.0278 1.120 1.080 1.120 1.080 1.240 172,200 1.1118 -9.68%
2022-10-12 0 0.031 0.030 0.031 0.029 0.034 9,500,000 282,086 0.0297 1.240 1.200 1.240 1.160 1.360 237,500 1.1877 -3.13%
2022-10-11 0 0.032 0.031 0.033 0.030 0.035 6,240,000 191,458 0.0307 1.280 1.240 1.320 1.200 1.400 156,000 1.2273 3.23%
2022-10-10 0 0.031 0.030 0.031 0.029 0.033 4,746,000 147,434 0.0311 1.240 1.200 1.240 1.160 1.320 118,650 1.2426 0.00%
2022-10-07 0 0.031 0.030 0.031 0.030 0.040 3,946,000 127,304 0.0323 1.240 1.200 1.240 1.200 1.600 98,650 1.2905 -13.89%
2022-10-06 0 0.036 0.034 0.036 0.030 0.038 7,752,000 255,134 0.0329 1.440 1.360 1.440 1.200 1.520 193,800 1.3165 16.13%
2022-10-05 0 0.031 0.030 0.031 0.030 0.032 2,062,000 63,398 0.0307 1.240 1.200 1.240 1.200 1.280 51,550 1.2298 3.33%
2022-10-03 0 0.030 0.030 0.031 0.030 0.035 2,882,000 90,032 0.0312 1.200 1.200 1.240 1.200 1.400 72,050 1.2496 -11.76%
2022-09-30 0 0.034 0.032 0.034 0.032 0.034 1,168,000 38,070 0.0326 1.360 1.280 1.360 1.280 1.360 29,200 1.3038 3.03%
2022-09-29 0 0.033 0.032 0.034 0.032 0.035 1,224,000 40,998 0.0335 1.320 1.280 1.360 1.280 1.400 30,600 1.3398 0.00%
2022-09-28 0 0.033 0.032 0.034 0.030 0.034 2,892,000 91,610 0.0317 1.320 1.280 1.360 1.200 1.360 72,300 1.2671 -5.71%
2022-09-27 0 0.035 0.033 0.035 0.033 0.037 5,044,000 175,866 0.0349 1.400 1.320 1.400 1.320 1.480 126,100 1.3947 -7.89%
2022-09-26 0 0.038 0.037 0.038 0.037 0.045 5,288,000 210,906 0.0399 1.520 1.480 1.520 1.480 1.800 132,200 1.5954 -9.52%
2022-09-23 0 0.042 0.042 0.043 0.041 0.045 3,166,000 132,440 0.0418 1.680 1.680 1.720 1.640 1.800 79,150 1.6733 2.44%
2022-09-22 0 0.041 0.041 0.043 0.039 0.042 2,674,000 110,818 0.0414 1.640 1.640 1.720 1.560 1.680 66,850 1.6577 -2.38%
2022-09-21 0 0.042 0.040 0.042 0.040 0.073 75,094,000 4,000,486 0.0533 1.680 1.600 1.680 1.600 2.920 1,877,350 2.1309 -8.70%
2022-09-20 0 0.046 0.044 0.046 0.041 0.048 5,568,000 246,134 0.0442 1.840 1.760 1.840 1.640 1.920 139,200 1.7682 12.20%
2022-09-19 0 0.041 0.040 0.041 0.037 0.052 7,388,000 321,050 0.0435 1.640 1.600 1.640 1.480 2.080 184,700 1.7382 5.13%
2022-09-16 0 0.039 0.038 0.039 0.037 0.039 5,290,000 201,586 0.0381 1.560 1.520 1.560 1.480 1.560 132,250 1.5243 0.00%
2022-09-15 0 0.039 0.039 0.040 0.039 0.043 4,822,000 191,470 0.0397 1.560 1.560 1.600 1.560 1.720 120,550 1.5883 -9.30%
2022-09-14 0 0.043 0.042 0.043 0.038 0.054 11,406,000 506,744 0.0444 1.720 1.680 1.720 1.520 2.160 285,150 1.7771 4.88%
2022-09-13 0 0.041 0.041 0.042 0.037 0.044 9,072,000 366,450 0.0404 1.640 1.640 1.680 1.480 1.760 226,800 1.6157 -6.82%
2022-09-09 0 0.044 0.043 0.044 0.042 0.064 71,200,000 3,636,470 0.0511 1.760 1.720 1.760 1.680 2.560 1,780,000 2.0430 -4.35%
2022-09-08 0 0.046 0.045 0.046 0.036 0.070 64,086,000 3,021,934 0.0472 1.840 1.800 1.840 1.440 2.800 1,602,150 1.8862 27.78%
2022-09-07 0 0.036 0.036 0.040 0.035 0.040 236,000 8,606 0.0365 1.440 1.440 1.600 1.400 1.600 5,900 1.4586 -10.00%
2022-09-06 0 0.040 0.036 0.040 - - 0 0 - 1.600 1.440 1.600 - - 0 - 0.00%
2022-09-05 0 0.040 0.037 0.040 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2022-09-02 0 0.040 0.037 0.040 0.035 0.040 1,524,000 54,900 0.0360 1.600 1.480 1.600 1.400 1.600 38,100 1.4409 0.00%
2022-09-01 0 0.040 0.038 0.040 - - 0 0 - 1.600 1.520 1.600 - - 0 - 0.00%
2022-08-31 0 0.040 0.038 0.040 - - 0 0 - 1.600 1.520 1.600 - - 0 - 0.00%
2022-08-30 0 0.040 0.038 0.040 0.040 0.040 202,000 8,080 0.0400 1.600 1.520 1.600 1.600 1.600 5,050 1.6000 -2.44%
2022-08-29 0 0.041 0.039 0.041 0.038 0.041 52,000 2,000 0.0385 1.640 1.560 1.640 1.520 1.640 1,300 1.5385 0.00%
2022-08-26 0 0.041 0.039 0.041 0.041 0.042 255,652 10,518 0.0411 1.640 1.560 1.640 1.640 1.680 6,391 1.6457 0.00%
2022-08-25 0 0.041 0.040 0.041 - - 0 0 - 1.640 1.600 1.640 - - 0 - 0.00%
2022-08-24 0 0.041 0.039 0.041 0.039 0.041 112,000 4,376 0.0391 1.640 1.560 1.640 1.560 1.640 2,800 1.5629 5.13%
2022-08-23 0 0.039 0.039 0.041 0.039 0.044 266,000 10,776 0.0405 1.560 1.560 1.640 1.560 1.760 6,650 1.6205 -11.36%
2022-08-22 0 0.044 0.041 0.044 0.040 0.044 1,024,000 41,982 0.0410 1.760 1.640 1.760 1.600 1.760 25,600 1.6399 10.00%
2022-08-19 0 0.040 0.040 0.042 0.040 0.042 180,000 7,408 0.0412 1.600 1.600 1.680 1.600 1.680 4,500 1.6462 -4.76%
2022-08-18 0 0.042 0.041 0.042 0.038 0.044 522,000 21,250 0.0407 1.680 1.640 1.680 1.520 1.760 13,050 1.6284 0.00%
2022-08-17 0 0.042 0.040 0.042 - - 0 0 - 1.680 1.600 1.680 - - 0 - 0.00%
2022-08-16 0 0.042 0.040 0.042 0.042 0.042 174,000 7,308 0.0420 1.680 1.600 1.680 1.680 1.680 4,350 1.6800 2.44%
2022-08-15 0 0.041 0.040 0.043 0.040 0.043 130,000 5,520 0.0425 1.640 1.600 1.720 1.600 1.720 3,250 1.6985 -4.65%
2022-08-12 0 0.043 0.040 0.043 0.043 0.043 26,000 1,118 0.0430 1.720 1.600 1.720 1.720 1.720 650 1.7200 0.00%
2022-08-11 0 0.043 0.040 0.043 - - 0 0 - 1.720 1.600 1.720 - - 0 - 0.00%
2022-08-10 0 0.043 0.040 0.043 - - 0 0 - 1.720 1.600 1.720 - - 0 - 0.00%
2022-08-09 0 0.043 0.040 0.043 0.040 0.044 916,000 37,376 0.0408 1.720 1.600 1.720 1.600 1.760 22,900 1.6321 7.50%
2022-08-08 0 0.040 0.040 0.042 0.040 0.043 462,000 19,594 0.0424 1.600 1.600 1.680 1.600 1.720 11,550 1.6965 -6.98%
2022-08-05 0 0.043 0.042 0.043 - - 0 0 - 1.720 1.680 1.720 - - 0 - -4.44%
2022-08-04 0 0.045 0.043 0.045 0.045 0.045 650,000 29,250 0.0450 1.800 1.720 1.800 1.800 1.800 16,250 1.8000 7.14%
2022-08-03 0 0.042 0.042 0.045 0.041 0.041 16,000 656 0.0410 1.680 1.680 1.800 1.640 1.640 400 1.6400 2.44%
2022-08-02 0 0.041 0.040 0.045 0.041 0.045 674,000 29,722 0.0441 1.640 1.600 1.800 1.640 1.800 16,850 1.7639 -8.89%
2022-08-01 0 0.045 0.043 0.045 0.043 0.045 572,000 25,528 0.0446 1.800 1.720 1.800 1.720 1.800 14,300 1.7852 0.00%
2022-07-29 0 0.045 0.045 0.046 0.045 0.046 4,100,000 184,600 0.0450 1.800 1.800 1.840 1.800 1.840 102,500 1.8010 -2.17%
2022-07-28 0 0.046 0.041 0.046 0.046 0.046 90,000 4,140 0.0460 1.840 1.640 1.840 1.840 1.840 2,250 1.8400 2.22%
2022-07-27 0 0.045 0.043 0.046 - - 0 0 - 1.800 1.720 1.840 - - 0 - 0.00%
2022-07-26 0 0.045 0.045 0.046 0.042 0.046 12,000 536 0.0447 1.800 1.800 1.840 1.680 1.840 300 1.7867 -2.17%
2022-07-25 0 0.046 0.044 0.046 0.045 0.046 214,000 9,744 0.0455 1.840 1.760 1.840 1.800 1.840 5,350 1.8213 0.00%
2022-07-22 0 0.046 0.045 0.046 0.045 0.050 184,000 8,716 0.0474 1.840 1.800 1.840 1.800 2.000 4,600 1.8948 0.00%
2022-07-21 0 0.046 0.043 0.046 0.046 0.046 62,000 2,852 0.0460 1.840 1.720 1.840 1.840 1.840 1,550 1.8400 0.00%
2022-07-20 0 0.046 0.044 0.046 0.041 0.046 942,000 41,694 0.0443 1.840 1.760 1.840 1.640 1.840 23,550 1.7704 0.00%
2022-07-19 0 0.046 0.044 0.046 0.046 0.046 8,000 368 0.0460 1.840 1.760 1.840 1.840 1.840 200 1.8400 0.00%
2022-07-18 0 0.046 0.045 0.047 0.045 0.046 2,818,000 127,322 0.0452 1.840 1.800 1.880 1.800 1.840 70,450 1.8073 2.22%
2022-07-15 0 0.045 0.044 0.045 0.045 0.047 416,000 18,728 0.0450 1.800 1.760 1.800 1.800 1.880 10,400 1.8008 -4.26%
2022-07-14 0 0.047 0.045 0.047 0.045 0.048 160,000 7,444 0.0465 1.880 1.800 1.880 1.800 1.920 4,000 1.8610 0.00%
2022-07-13 0 0.047 0.043 0.047 0.047 0.047 88,000 4,136 0.0470 1.880 1.720 1.880 1.880 1.880 2,200 1.8800 6.82%
2022-07-12 0 0.044 0.042 0.044 0.044 0.044 104,000 4,576 0.0440 1.760 1.680 1.760 1.760 1.760 2,600 1.7600 0.00%
2022-07-11 0 0.044 0.043 0.044 0.042 0.053 3,608,000 160,746 0.0446 1.760 1.720 1.760 1.680 2.120 90,200 1.7821 -16.98%
2022-07-08 0 0.053 0.050 0.053 0.053 0.053 56,000 2,968 0.0530 2.120 2.000 2.120 2.120 2.120 1,400 2.1200 0.00%
2022-07-07 0 0.053 0.050 0.053 0.053 0.053 766,000 40,598 0.0530 2.120 2.000 2.120 2.120 2.120 19,150 2.1200 0.00%
2022-07-06 0 0.053 0.050 0.053 0.050 0.053 604,000 31,348 0.0519 2.120 2.000 2.120 2.000 2.120 15,100 2.0760 1.92%
2022-07-05 0 0.052 0.050 0.053 - - 0 0 - 2.080 2.000 2.120 - - 0 - 0.00%
2022-07-04 0 0.052 0.050 0.053 0.052 0.053 106,000 5,590 0.0527 2.080 2.000 2.120 2.080 2.120 2,650 2.1094 -1.89%
2022-06-30 0 0.053 0.050 0.053 0.050 0.053 28,000 1,424 0.0509 2.120 2.000 2.120 2.000 2.120 700 2.0343 0.00%
2022-06-29 0 0.053 0.050 0.053 - - 0 0 - 2.120 2.000 2.120 - - 0 - -1.85%
2022-06-28 0 0.054 0.049 0.054 0.051 0.054 176,000 9,000 0.0511 2.160 1.960 2.160 2.040 2.160 4,400 2.0455 3.85%
2022-06-27 0 0.052 0.050 0.052 0.051 0.055 922,000 48,360 0.0525 2.080 2.000 2.080 2.040 2.200 23,050 2.0980 0.00%
2022-06-24 0 0.052 0.052 0.054 0.050 0.052 514,000 25,812 0.0502 2.080 2.080 2.160 2.000 2.080 12,850 2.0087 4.00%
2022-06-23 0 0.050 0.049 0.051 0.050 0.052 1,210,000 60,890 0.0503 2.000 1.960 2.040 2.000 2.080 30,250 2.0129 -7.41%
2022-06-22 0 0.054 0.052 0.054 0.050 0.055 1,498,000 77,340 0.0516 2.160 2.080 2.160 2.000 2.200 37,450 2.0652 -1.82%
2022-06-21 0 0.055 0.051 0.055 - - 0 0 - 2.200 2.040 2.200 - - 0 - 0.00%
2022-06-20 0 0.055 0.051 0.055 - - 0 0 - 2.200 2.040 2.200 - - 0 - 0.00%
2022-06-17 0 0.055 0.051 0.055 0.055 0.055 18,000 990 0.0550 2.200 2.040 2.200 2.200 2.200 450 2.2000 0.00%
2022-06-16 0 0.055 0.052 0.055 - - 0 0 - 2.200 2.080 2.200 - - 0 - 0.00%
2022-06-15 0 0.055 0.051 0.055 - - 0 0 - 2.200 2.040 2.200 - - 0 - 0.00%
2022-06-14 0 0.055 0.052 0.055 - - 100,000 5,500 0.0550 2.200 2.080 2.200 - - 2,500 2.2000 0.00%
2022-06-13 0 0.055 0.053 0.055 0.055 0.055 30,000 1,650 0.0550 2.200 2.120 2.200 2.200 2.200 750 2.2000 0.00%
2022-06-10 0 0.055 0.053 0.055 0.053 0.055 246,000 13,046 0.0530 2.200 2.120 2.200 2.120 2.200 6,150 2.1213 0.00%
2022-06-09 0 0.055 0.053 0.055 - - 0 0 - 2.200 2.120 2.200 - - 0 - 0.00%
2022-06-08 0 0.055 0.051 0.055 0.055 0.055 278,000 15,290 0.0550 2.200 2.040 2.200 2.200 2.200 6,950 2.2000 1.85%
2022-06-07 0 0.054 0.054 0.055 - - 0 0 - 2.160 2.160 2.200 - - 0 - 1.89%
2022-06-06 0 0.053 0.053 0.055 0.053 0.053 234,000 12,402 0.0530 2.120 2.120 2.200 2.120 2.120 5,850 2.1200 0.00%
2022-06-02 0 0.053 0.053 0.055 0.053 0.055 10,000 534 0.0534 2.120 2.120 2.200 2.120 2.200 250 2.1360 -3.64%
2022-06-01 0 0.055 0.053 0.055 0.055 0.055 144,000 7,920 0.0550 2.200 2.120 2.200 2.200 2.200 3,600 2.2000 0.00%
2022-05-31 0 0.055 0.051 0.055 0.052 0.055 184,000 10,108 0.0549 2.200 2.040 2.200 2.080 2.200 4,600 2.1974 0.00%
2022-05-30 0 0.055 0.051 0.055 0.055 0.055 424,000 23,320 0.0550 2.200 2.040 2.200 2.200 2.200 10,600 2.2000 1.85%
2022-05-27 0 0.054 0.052 0.054 0.052 0.055 162,000 8,774 0.0542 2.160 2.080 2.160 2.080 2.200 4,050 2.1664 -1.82%
2022-05-26 0 0.055 0.050 0.055 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2022-05-25 0 0.055 0.052 0.055 0.054 0.055 404,000 22,206 0.0550 2.200 2.080 2.200 2.160 2.200 10,100 2.1986 1.85%
2022-05-24 0 0.054 0.050 0.054 - - 0 0 - 2.160 2.000 2.160 - - 0 - -1.82%
2022-05-23 0 0.055 0.049 0.055 - - 0 0 - 2.200 1.960 2.200 - - 0 - 0.00%
2022-05-20 0 0.055 0.050 0.055 0.055 0.055 12,000 660 0.0550 2.200 2.000 2.200 2.200 2.200 300 2.2000 0.00%
2022-05-19 0 0.055 0.050 0.055 0.055 0.056 452,000 25,208 0.0558 2.200 2.000 2.200 2.200 2.240 11,300 2.2308 0.00%
2022-05-18 0 0.055 0.049 0.055 - - 0 0 - 2.200 1.960 2.200 - - 0 - 0.00%
2022-05-17 0 0.055 0.048 0.055 - - 0 0 - 2.200 1.920 2.200 - - 0 - 0.00%
2022-05-16 0 0.055 0.054 0.055 0.048 0.055 102,000 5,258 0.0515 2.200 2.160 2.200 1.920 2.200 2,550 2.0620 3.77%
2022-05-13 0 0.053 0.052 0.054 0.053 0.054 268,000 14,362 0.0536 2.120 2.080 2.160 2.120 2.160 6,700 2.1436 -1.85%
2022-05-12 0 0.054 0.054 0.056 0.054 0.054 52,000 2,808 0.0540 2.160 2.160 2.240 2.160 2.160 1,300 2.1600 -3.57%
2022-05-11 0 0.056 0.054 0.057 0.056 0.057 52,000 2,944 0.0566 2.240 2.160 2.280 2.240 2.280 1,300 2.2646 -1.75%
2022-05-10 0 0.057 0.054 0.057 0.054 0.057 26,000 1,422 0.0547 2.280 2.160 2.280 2.160 2.280 650 2.1877 5.56%
2022-05-06 0 0.054 0.054 0.059 0.053 0.064 2,006,000 111,756 0.0557 2.160 2.160 2.360 2.120 2.560 50,150 2.2284 -14.29%
2022-05-05 0 0.063 0.059 0.063 0.057 0.064 626,000 38,178 0.0610 2.520 2.360 2.520 2.280 2.560 15,650 2.4395 -1.56%
2022-05-04 0 0.064 0.055 0.064 0.064 0.070 28,000 1,928 0.0689 2.560 2.200 2.560 2.560 2.800 700 2.7543 6.67%
2022-05-03 0 0.060 0.052 0.060 0.056 0.060 372,000 20,840 0.0560 2.400 2.080 2.400 2.240 2.400 9,300 2.2409 15.38%
2022-04-29 0 0.052 0.052 0.056 - - 0 0 - 2.080 2.080 2.240 - - 0 - 0.00%
2022-04-28 0 0.052 0.051 0.052 - - 0 0 - 2.080 2.040 2.080 - - 0 - -3.70%
2022-04-27 0 0.054 0.051 0.054 - - 0 0 - 2.160 2.040 2.160 - - 0 - -10.00%
2022-04-26 0 0.060 0.050 0.057 0.050 0.065 438,000 24,200 0.0553 2.400 2.000 2.280 2.000 2.600 10,950 2.2100 13.21%
2022-04-25 0 0.053 0.052 0.053 0.056 0.056 170,000 9,520 0.0560 2.120 2.080 2.120 2.240 2.240 4,250 2.2400 0.00%
2022-04-22 0 0.053 0.052 0.053 0.052 0.060 120,000 6,656 0.0555 2.120 2.080 2.120 2.080 2.400 3,000 2.2187 -3.64%
2022-04-21 0 0.055 0.050 0.055 0.048 0.056 206,000 11,320 0.0550 2.200 2.000 2.200 1.920 2.240 5,150 2.1981 -9.84%
2022-04-20 0 0.061 0.052 0.065 0.051 0.061 28,000 1,492 0.0533 2.440 2.080 2.600 2.040 2.440 700 2.1314 19.61%
2022-04-19 0 0.051 0.051 0.057 0.051 0.051 110,000 5,610 0.0510 2.040 2.040 2.280 2.040 2.040 2,750 2.0400 0.00%
2022-04-14 0 0.051 0.050 0.051 - - 0 0 - 2.040 2.000 2.040 - - 0 - -10.53%
2022-04-13 0 0.057 0.052 0.057 0.049 0.058 792,000 40,426 0.0510 2.280 2.080 2.280 1.960 2.320 19,800 2.0417 7.55%
2022-04-12 0 0.053 0.053 0.060 - - 0 0 - 2.120 2.120 2.400 - - 0 - 0.00%
2022-04-11 0 0.053 0.052 0.053 0.056 0.059 4,086,000 237,834 0.0582 2.120 2.080 2.120 2.240 2.360 102,150 2.3283 -5.36%
2022-04-08 0 0.056 0.056 0.060 0.056 0.060 4,266,000 245,214 0.0575 2.240 2.240 2.400 2.240 2.400 106,650 2.2992 -1.75%
2022-04-07 0 0.057 0.056 0.060 - - 0 0 - 2.280 2.240 2.400 - - 0 - 0.00%
2022-04-06 0 0.057 0.056 0.060 - - 0 0 - 2.280 2.240 2.400 - - 0 - 0.00%
2022-04-04 0 0.057 0.056 0.057 0.059 0.059 54,000 3,186 0.0590 2.280 2.240 2.280 2.360 2.360 1,350 2.3600 -3.39%
2022-04-01 0 0.059 0.059 0.060 0.059 0.064 4,544,000 273,024 0.0601 2.360 2.360 2.400 2.360 2.560 113,600 2.4034 -18.06%
2022-03-31 0 0.072 0.072 0.073 0.066 0.068 102,000 6,892 0.0676 2.880 2.880 2.920 2.640 2.720 2,550 2.7027 -2.70%
2022-03-30 0 0.074 0.067 0.074 0.067 0.074 6,000 430 0.0717 2.960 2.680 2.960 2.680 2.960 150 2.8667 0.00%
2022-03-29 0 0.074 0.067 0.074 0.074 0.075 34,000 2,538 0.0746 2.960 2.680 2.960 2.960 3.000 850 2.9859 4.23%
2022-03-28 0 0.071 0.068 0.071 0.066 0.075 790,000 55,248 0.0699 2.840 2.720 2.840 2.640 3.000 19,750 2.7974 4.41%
2022-03-25 0 0.068 0.065 0.068 0.064 0.075 578,000 40,788 0.0706 2.720 2.600 2.720 2.560 3.000 14,450 2.8227 11.48%
2022-03-24 0 0.061 0.058 0.065 - - 0 0 - 2.440 2.320 2.600 - - 0 - -1.61%
2022-03-23 0 0.062 0.051 0.062 - - 0 0 - 2.480 2.040 2.480 - - 0 - 0.00%
2022-03-22 0 0.062 0.051 0.062 - - 0 0 - 2.480 2.040 2.480 - - 0 - -3.13%
2022-03-21 0 0.064 0.060 0.064 0.060 0.064 12,000 736 0.0613 2.560 2.400 2.560 2.400 2.560 300 2.4533 6.67%
2022-03-18 0 0.060 0.050 0.060 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2022-03-17 0 0.060 0.050 0.060 0.057 0.060 84,000 4,794 0.0571 2.400 2.000 2.400 2.280 2.400 2,100 2.2829 5.26%
2022-03-16 0 0.057 0.054 0.057 0.057 0.057 6,000 342 0.0570 2.280 2.160 2.280 2.280 2.280 150 2.2800 7.55%
2022-03-15 0 0.053 0.032 0.053 0.055 0.055 78,000 4,290 0.0550 2.120 1.280 2.120 2.200 2.200 1,950 2.2000 -3.64%
2022-03-14 0 0.055 0.053 0.055 0.052 0.055 376,000 19,816 0.0527 2.200 2.120 2.200 2.080 2.200 9,400 2.1081 -6.78%
2022-03-11 0 0.059 0.054 0.059 - - 0 0 - 2.360 2.160 2.360 - - 0 - 0.00%
2022-03-10 0 0.059 0.054 0.059 0.053 0.060 158,000 8,790 0.0556 2.360 2.160 2.360 2.120 2.400 3,950 2.2253 5.36%
2022-03-09 0 0.056 0.058 0.060 0.055 0.056 4,026,000 221,376 0.0550 2.240 2.320 2.400 2.200 2.240 100,650 2.1995 1.82%
2022-03-08 0 0.055 0.055 0.060 0.055 0.059 50,000 2,782 0.0556 2.200 2.200 2.400 2.200 2.360 1,250 2.2256 -8.33%
2022-03-07 0 0.060 0.053 0.060 0.060 0.061 22,000 1,334 0.0606 2.400 2.120 2.400 2.400 2.440 550 2.4255 -4.76%
2022-03-04 0 0.063 0.062 0.063 0.060 0.064 334,000 20,364 0.0610 2.520 2.480 2.520 2.400 2.560 8,350 2.4388 -1.56%
2022-03-03 0 0.064 0.062 0.064 0.064 0.065 114,000 7,300 0.0640 2.560 2.480 2.560 2.560 2.600 2,850 2.5614 0.00%
2022-03-02 0 0.064 0.062 0.065 0.062 0.065 18,000 1,128 0.0627 2.560 2.480 2.600 2.480 2.600 450 2.5067 0.00%
2022-03-01 0 0.064 0.062 0.065 0.062 0.065 54,000 3,360 0.0622 2.560 2.480 2.600 2.480 2.600 1,350 2.4889 -4.48%
2022-02-28 0 0.067 0.062 0.067 - - 0 0 - 2.680 2.480 2.680 - - 0 - -2.90%
2022-02-25 0 0.069 0.062 0.072 0.065 0.069 210,000 13,966 0.0665 2.760 2.480 2.880 2.600 2.760 5,250 2.6602 6.15%
2022-02-24 0 0.065 0.063 0.065 0.061 0.065 600,000 37,498 0.0625 2.600 2.520 2.600 2.440 2.600 15,000 2.4999 -2.99%
2022-02-23 0 0.067 0.063 0.069 - - 0 0 - 2.680 2.520 2.760 - - 0 - -1.47%
2022-02-22 0 0.068 0.063 0.069 0.063 0.069 416,000 26,316 0.0633 2.720 2.520 2.760 2.520 2.760 10,400 2.5304 0.00%
2022-02-21 0 0.068 0.065 0.070 0.068 0.070 120,000 8,168 0.0681 2.720 2.600 2.800 2.720 2.800 3,000 2.7227 0.00%
2022-02-18 0 0.068 0.068 0.069 - - 0 0 - 2.720 2.720 2.760 - - 0 - 0.00%
2022-02-17 0 0.068 0.065 0.070 - - 0 0 - 2.720 2.600 2.800 - - 0 - -2.86%
2022-02-16 0 0.070 0.069 0.070 0.067 0.070 722,000 49,010 0.0679 2.800 2.760 2.800 2.680 2.800 18,050 2.7152 2.94%
2022-02-15 0 0.068 0.067 0.068 - - 0 0 - 2.720 2.680 2.720 - - 0 - 0.00%
2022-02-14 0 0.068 0.067 0.070 - - 0 0 - 2.720 2.680 2.800 - - 0 - 0.00%
2022-02-11 0 0.068 0.068 0.072 0.066 0.076 776,000 53,546 0.0690 2.720 2.720 2.880 2.640 3.040 19,400 2.7601 -10.53%
2022-02-10 0 0.076 0.070 0.077 0.076 0.076 36,000 2,736 0.0760 3.040 2.800 3.080 3.040 3.040 900 3.0400 0.00%
2022-02-09 0 0.076 0.070 0.076 0.076 0.076 8,000 608 0.0760 3.040 2.800 3.040 3.040 3.040 200 3.0400 0.00%
2022-02-08 0 0.076 0.076 0.078 0.070 0.071 52,000 3,690 0.0710 3.040 3.040 3.120 2.800 2.840 1,300 2.8385 2.70%
2022-02-07 0 0.074 0.068 0.074 0.075 0.075 190,000 14,250 0.0750 2.960 2.720 2.960 3.000 3.000 4,750 3.0000 -5.13%
2022-02-04 0 0.078 0.072 0.078 0.072 0.078 204,000 14,700 0.0721 3.120 2.880 3.120 2.880 3.120 5,100 2.8824 8.33%
2022-01-31 0 0.072 0.071 0.074 0.072 0.072 180,000 12,960 0.0720 2.880 2.840 2.960 2.880 2.880 4,500 2.8800 0.00%
2022-01-28 0 0.072 0.071 0.072 0.073 0.073 90,000 6,570 0.0730 2.880 2.840 2.880 2.920 2.920 2,250 2.9200 -1.37%
2022-01-27 0 0.073 0.066 0.073 - - 0 0 - 2.920 2.640 2.920 - - 0 - 0.00%
2022-01-26 0 0.073 0.066 0.073 0.072 0.074 26,000 1,904 0.0732 2.920 2.640 2.920 2.880 2.960 650 2.9292 1.39%
2022-01-25 0 0.072 0.066 0.072 - - 0 0 - 2.880 2.640 2.880 - - 0 - 0.00%
2022-01-24 0 0.072 0.073 0.075 - - 2,000 132 0.0660 2.880 2.920 3.000 - - 50 2.6400 5.88%
2022-01-21 0 0.068 0.068 0.074 0.066 0.074 38,000 2,784 0.0733 2.720 2.720 2.960 2.640 2.960 950 2.9305 -8.11%
2022-01-20 0 0.074 0.065 0.074 - - 0 0 - 2.960 2.600 2.960 - - 0 - 0.00%
2022-01-19 0 0.074 0.065 0.074 - - 0 0 - 2.960 2.600 2.960 - - 0 - 0.00%
2022-01-18 0 0.074 0.065 0.074 - - 0 0 - 2.960 2.600 2.960 - - 0 - -1.33%
2022-01-17 0 0.075 0.065 0.075 - - 0 0 - 3.000 2.600 3.000 - - 0 - 0.00%
2022-01-14 0 0.075 0.070 0.075 0.073 0.076 312,000 23,016 0.0738 3.000 2.800 3.000 2.920 3.040 7,800 2.9508 2.74%
2022-01-13 0 0.073 0.069 0.073 - - 0 0 - 2.920 2.760 2.920 - - 0 - 0.00%
2022-01-12 0 0.073 0.070 0.073 0.069 0.074 364,000 25,246 0.0694 2.920 2.800 2.920 2.760 2.960 9,100 2.7743 -1.35%
2022-01-11 0 0.074 0.069 0.074 0.071 0.074 604,000 43,470 0.0720 2.960 2.760 2.960 2.840 2.960 15,100 2.8788 5.71%
2022-01-10 0 0.070 0.066 0.070 0.062 0.070 494,000 33,154 0.0671 2.800 2.640 2.800 2.480 2.800 12,350 2.6845 0.00%
2022-01-07 0 0.070 0.069 0.070 0.066 0.070 146,000 10,132 0.0694 2.800 2.760 2.800 2.640 2.800 3,650 2.7759 0.00%
2022-01-06 0 0.070 0.067 0.070 0.066 0.070 42,000 2,860 0.0681 2.800 2.680 2.800 2.640 2.800 1,050 2.7238 -1.41%
2022-01-05 0 0.071 0.068 0.071 0.070 0.071 210,000 14,710 0.0700 2.840 2.720 2.840 2.800 2.840 5,250 2.8019 0.00%
2022-01-04 0 0.071 0.069 0.071 0.070 0.071 9,164,000 646,012 0.0705 2.840 2.760 2.840 2.800 2.840 229,100 2.8198 0.00%
2022-01-03 0 0.071 0.066 0.071 0.067 0.071 9,078,000 626,256 0.0690 2.840 2.640 2.840 2.680 2.840 226,950 2.7594 1.43%
2021-12-31 0 0.070 0.068 0.070 0.068 0.071 4,974,000 348,172 0.0700 2.800 2.720 2.800 2.720 2.840 124,350 2.7999 0.00%
2021-12-30 0 0.070 0.068 0.070 0.069 0.070 142,000 9,806 0.0691 2.800 2.720 2.800 2.760 2.800 3,550 2.7623 1.45%
2021-12-29 0 0.069 0.066 0.069 0.067 0.070 376,000 25,218 0.0671 2.760 2.640 2.760 2.680 2.800 9,400 2.6828 -2.82%
2021-12-28 0 0.071 0.071 0.073 0.067 0.069 116,000 7,848 0.0677 2.840 2.840 2.920 2.680 2.760 2,900 2.7062 -2.74%
2021-12-24 0 0.073 0.067 0.073 - - 0 0 - 2.920 2.680 2.920 - - 0 - 0.00%
2021-12-23 0 0.073 0.067 0.073 0.067 0.073 32,000 2,156 0.0674 2.920 2.680 2.920 2.680 2.920 800 2.6950 7.35%
2021-12-22 0 0.068 0.068 0.071 0.068 0.074 278,000 19,248 0.0692 2.720 2.720 2.840 2.720 2.960 6,950 2.7695 -2.86%
2021-12-21 0 0.070 0.066 0.070 0.070 0.070 54,000 3,780 0.0700 2.800 2.640 2.800 2.800 2.800 1,350 2.8000 -1.41%
2021-12-20 0 0.071 0.066 0.072 0.066 0.072 480,000 32,188 0.0671 2.840 2.640 2.880 2.640 2.880 12,000 2.6823 2.90%
2021-12-17 0 0.069 0.069 0.070 0.066 0.074 1,648,000 114,062 0.0692 2.760 2.760 2.800 2.640 2.960 41,200 2.7685 -4.17%
2021-12-16 0 0.072 0.072 0.074 0.070 0.085 8,098,000 594,382 0.0734 2.880 2.880 2.960 2.800 3.400 202,450 2.9359 -16.28%
2021-12-15 0 0.086 0.081 0.086 0.081 0.086 122,000 10,472 0.0858 3.440 3.240 3.440 3.240 3.440 3,050 3.4334 2.38%
2021-12-14 0 0.084 0.077 0.086 - - 0 0 - 3.360 3.080 3.440 - - 0 - 0.00%
2021-12-13 0 0.084 0.083 0.084 0.080 0.084 20,000 1,664 0.0832 3.360 3.320 3.360 3.200 3.360 500 3.3280 0.00%
2021-12-10 0 0.084 0.077 0.086 - - 0 0 - 3.360 3.080 3.440 - - 0 - 0.00%
2021-12-09 0 0.084 0.078 0.084 0.084 0.084 160,000 13,440 0.0840 3.360 3.120 3.360 3.360 3.360 4,000 3.3600 0.00%
2021-12-08 0 0.084 0.077 0.084 0.076 0.084 436,000 34,584 0.0793 3.360 3.080 3.360 3.040 3.360 10,900 3.1728 0.00%
2021-12-07 0 0.084 0.078 0.084 0.080 0.084 220,000 17,968 0.0817 3.360 3.120 3.360 3.200 3.360 5,500 3.2669 5.00%
2021-12-06 0 0.080 0.078 0.080 - - 0 0 - 3.200 3.120 3.200 - - 0 - 0.00%
2021-12-03 0 0.080 0.076 0.080 0.076 0.080 24,000 1,832 0.0763 3.200 3.040 3.200 3.040 3.200 600 3.0533 0.00%
2021-12-02 0 0.080 0.074 0.080 0.075 0.080 122,000 9,160 0.0751 3.200 2.960 3.200 3.000 3.200 3,050 3.0033 0.00%
2021-12-01 0 0.080 0.074 0.081 0.080 0.081 32,000 2,562 0.0801 3.200 2.960 3.240 3.200 3.240 800 3.2025 -2.44%
2021-11-30 0 0.082 0.080 0.082 0.075 0.082 456,000 34,534 0.0757 3.280 3.200 3.280 3.000 3.280 11,400 3.0293 -1.20%
2021-11-29 0 0.083 0.080 0.083 0.080 0.083 62,000 4,966 0.0801 3.320 3.200 3.320 3.200 3.320 1,550 3.2039 0.00%
2021-11-26 0 0.083 0.080 0.083 - - 0 0 - 3.320 3.200 3.320 - - 0 - 0.00%
2021-11-25 0 0.083 0.078 0.084 0.075 0.085 322,000 24,786 0.0770 3.320 3.120 3.360 3.000 3.400 8,050 3.0790 3.75%
2021-11-24 0 0.080 0.079 0.080 0.076 0.088 1,110,000 88,196 0.0795 3.200 3.160 3.200 3.040 3.520 27,750 3.1782 -6.98%
2021-11-23 0 0.086 0.083 0.086 0.085 0.086 52,000 4,424 0.0851 3.440 3.320 3.440 3.400 3.440 1,300 3.4031 -1.15%
2021-11-22 0 0.087 0.087 0.089 - - 0 0 - 3.480 3.480 3.560 - - 0 - 3.57%
2021-11-19 0 0.084 0.087 0.089 0.081 0.088 476,000 39,752 0.0835 3.360 3.480 3.560 3.240 3.520 11,900 3.3405 -4.55%
2021-11-18 0 0.088 0.084 0.089 - - 0 0 - 3.520 3.360 3.560 - - 0 - -2.22%
2021-11-17 0 0.090 0.085 0.090 0.083 0.090 1,162,000 99,674 0.0858 3.600 3.400 3.600 3.320 3.600 29,050 3.4311 0.00%
2021-11-16 0 0.090 0.088 0.093 0.088 0.090 374,000 33,224 0.0888 3.600 3.520 3.720 3.520 3.600 9,350 3.5534 3.45%
2021-11-15 0 0.087 0.087 0.093 0.087 0.094 156,000 14,324 0.0918 3.480 3.480 3.720 3.480 3.760 3,900 3.6728 -7.45%
2021-11-12 0 0.094 0.090 0.094 0.086 0.097 276,000 24,330 0.0882 3.760 3.600 3.760 3.440 3.880 6,900 3.5261 -3.09%
2021-11-11 0 0.097 0.088 0.097 0.094 0.099 52,000 4,898 0.0942 3.880 3.520 3.880 3.760 3.960 1,300 3.7677 3.19%
2021-11-10 0 0.094 0.089 0.094 - - 0 0 - 3.760 3.560 3.760 - - 0 - 0.00%
2021-11-09 0 0.094 0.094 0.096 0.094 0.094 60,000 5,640 0.0940 3.760 3.760 3.840 3.760 3.760 1,500 3.7600 -2.08%
2021-11-08 0 0.096 0.088 0.096 0.088 0.096 104,000 9,238 0.0888 3.840 3.520 3.840 3.520 3.840 2,600 3.5531 -2.04%
2021-11-05 0 0.098 0.090 0.098 0.094 0.099 134,000 12,624 0.0942 3.920 3.600 3.920 3.760 3.960 3,350 3.7684 4.26%
2021-11-04 0 0.094 0.094 0.096 0.091 0.106 1,798,000 174,224 0.0969 3.760 3.760 3.840 3.640 4.240 44,950 3.8760 3.30%
2021-11-03 0 0.091 0.087 0.091 0.087 0.091 56,000 4,912 0.0877 3.640 3.480 3.640 3.480 3.640 1,400 3.5086 2.25%
2021-11-02 0 0.089 0.087 0.090 0.089 0.092 6,352,000 572,072 0.0901 3.560 3.480 3.600 3.560 3.680 158,800 3.6025 2.30%
2021-11-01 0 0.087 0.087 0.090 0.087 0.092 5,988,000 532,952 0.0890 3.480 3.480 3.600 3.480 3.680 149,700 3.5601 -5.43%
2021-10-29 0 0.092 0.090 0.092 0.086 0.094 9,412,000 845,668 0.0898 3.680 3.600 3.680 3.440 3.760 235,300 3.5940 0.00%
2021-10-28 0 0.092 0.085 0.092 0.085 0.093 812,000 71,344 0.0879 3.680 3.400 3.680 3.400 3.720 20,300 3.5145 3.37%
2021-10-27 0 0.089 0.085 0.091 0.086 0.093 710,000 62,738 0.0884 3.560 3.400 3.640 3.440 3.720 17,750 3.5345 -1.11%
2021-10-26 0 0.090 0.090 0.091 0.086 0.091 1,410,000 123,548 0.0876 3.600 3.600 3.640 3.440 3.640 35,250 3.5049 -1.10%
2021-10-25 0 0.091 0.087 0.091 0.087 0.095 176,000 15,812 0.0898 3.640 3.480 3.640 3.480 3.800 4,400 3.5936 -4.21%
2021-10-22 0 0.095 0.089 0.095 0.089 0.095 82,000 7,360 0.0898 3.800 3.560 3.800 3.560 3.800 2,050 3.5902 1.06%
2021-10-21 0 0.094 0.090 0.094 0.088 0.099 1,102,000 101,452 0.0921 3.760 3.600 3.760 3.520 3.960 27,550 3.6825 0.00%
2021-10-20 0 0.094 0.090 0.094 0.090 0.098 1,166,000 109,708 0.0941 3.760 3.600 3.760 3.600 3.920 29,150 3.7636 2.17%
2021-10-19 0 0.092 0.087 0.092 0.090 0.092 72,000 6,498 0.0903 3.680 3.480 3.680 3.600 3.680 1,800 3.6100 2.22%
2021-10-18 0 0.090 0.087 0.090 0.086 0.090 790,000 68,740 0.0870 3.600 3.480 3.600 3.440 3.600 19,750 3.4805 -2.17%
2021-10-15 0 0.092 0.090 0.092 0.088 0.095 2,282,000 205,058 0.0899 3.680 3.600 3.680 3.520 3.800 57,050 3.5944 -4.17%
2021-10-12 0 0.096 0.096 0.098 0.090 0.099 748,000 70,406 0.0941 3.840 3.840 3.920 3.600 3.960 18,700 3.7650 -1.03%
2021-10-11 0 0.097 0.096 0.097 0.090 0.103 2,528,000 232,440 0.0919 3.880 3.840 3.880 3.600 4.120 63,200 3.6778 -8.49%
2021-10-08 0 0.106 0.105 0.106 0.095 0.106 152,000 14,622 0.0962 4.240 4.200 4.240 3.800 4.240 3,800 3.8479 6.00%
2021-10-07 0 0.100 0.105 0.106 0.095 0.105 240,000 23,672 0.0986 4.000 4.200 4.240 3.800 4.200 6,000 3.9453 0.00%
2021-10-06 0 0.100 0.100 0.104 0.096 0.104 336,000 33,274 0.0990 4.000 4.000 4.160 3.840 4.160 8,400 3.9612 -6.54%
2021-10-05 0 0.107 0.105 0.108 0.096 0.107 12,000 1,246 0.1038 4.280 4.200 4.320 3.840 4.280 300 4.1533 1.90%
2021-10-04 0 0.105 0.102 0.105 0.100 0.105 488,000 49,502 0.1014 4.200 4.080 4.200 4.000 4.200 12,200 4.0575 -8.70%
2021-09-30 0 0.115 0.110 0.115 0.113 0.115 8,000 916 0.1145 4.600 4.400 4.600 4.520 4.600 200 4.5800 4.55%
2021-09-29 0 0.110 0.107 0.110 0.103 0.110 100,000 10,756 0.1076 4.400 4.280 4.400 4.120 4.400 2,500 4.3024 -4.35%
2021-09-28 0 0.115 0.110 0.115 0.106 0.115 208,000 23,198 0.1115 4.600 4.400 4.600 4.240 4.600 5,200 4.4612 -3.36%
2021-09-27 0 0.119 0.117 0.119 0.102 0.119 18,000 1,970 0.1094 4.760 4.680 4.760 4.080 4.760 450 4.3778 8.18%
2021-09-24 0 0.110 0.110 0.115 0.110 0.110 104,000 11,440 0.1100 4.400 4.400 4.600 4.400 4.400 2,600 4.4000 -6.78%
2021-09-23 0 0.118 0.116 0.118 0.101 0.118 40,000 4,242 0.1061 4.720 4.640 4.720 4.040 4.720 1,000 4.2420 -1.67%
2021-09-21 0 0.120 0.107 0.120 - - 0 0 - 4.800 4.280 4.800 - - 0 - -6.25%
2021-09-20 0 0.128 0.111 0.128 0.106 0.128 28,000 3,042 0.1086 5.120 4.440 5.120 4.240 5.120 700 4.3457 2.40%
2021-09-17 0 0.125 0.121 0.132 0.125 0.125 2,000 250 0.1250 5.000 4.840 5.280 5.000 5.000 50 5.0000 10.62%
2021-09-16 0 0.113 0.110 0.117 0.108 0.119 366,000 41,156 0.1124 4.520 4.400 4.680 4.320 4.760 9,150 4.4979 -5.04%
2021-09-15 0 0.119 0.117 0.119 0.108 0.119 66,000 7,232 0.1096 4.760 4.680 4.760 4.320 4.760 1,650 4.3830 -0.83%
2021-09-14 0 0.120 0.113 0.120 0.119 0.120 270,000 32,396 0.1200 4.800 4.520 4.800 4.760 4.800 6,750 4.7994 2.56%
2021-09-13 0 0.117 0.112 0.117 0.107 0.117 532,000 58,280 0.1095 4.680 4.480 4.680 4.280 4.680 13,300 4.3820 3.54%
2021-09-10 0 0.113 0.113 0.117 0.108 0.121 1,980,000 226,418 0.1144 4.520 4.520 4.680 4.320 4.840 49,500 4.5741 -6.61%
2021-09-09 0 0.121 0.121 0.127 0.100 0.148 19,766,000 2,616,958 0.1324 4.840 4.840 5.080 4.000 5.920 494,150 5.2959 32.97%
2021-09-08 0 0.091 0.091 0.096 0.090 0.096 394,000 36,288 0.0921 3.640 3.640 3.840 3.600 3.840 9,850 3.6841 -3.19%
2021-09-07 0 0.094 0.090 0.094 0.085 0.094 1,554,000 138,240 0.0890 3.760 3.600 3.760 3.400 3.760 38,850 3.5583 -1.05%
2021-09-06 0 0.095 0.094 0.096 0.091 0.103 2,296,000 218,170 0.0950 3.800 3.760 3.840 3.640 4.120 57,400 3.8009 -7.77%
2021-09-03 0 0.103 0.102 0.105 0.100 0.121 7,076,000 758,202 0.1072 4.120 4.080 4.200 4.000 4.840 176,900 4.2860 -9.65%
2021-09-02 0 0.114 0.113 0.114 0.081 0.150 51,798,000 5,682,712 0.1097 4.560 4.520 4.560 3.240 6.000 1,294,950 4.3884 39.02%
2021-09-01 0 0.082 0.082 0.085 0.082 0.100 266,000 22,666 0.0852 3.280 3.280 3.400 3.280 4.000 6,650 3.4084 -4.65%
2021-08-31 0 0.086 0.085 0.090 0.082 0.090 12,414,000 1,054,956 0.0850 3.440 3.400 3.600 3.280 3.600 310,350 3.3992 1.18%
2021-08-30 0 0.085 0.085 0.090 0.090 0.090 2,000 180 0.0900 3.400 3.400 3.600 3.600 3.600 50 3.6000 2.41%
2021-08-27 0 0.083 0.083 0.093 0.083 0.095 1,522,000 133,212 0.0875 3.320 3.320 3.720 3.320 3.800 38,050 3.5010 0.00%
2021-08-26 0 0.083 0.082 0.088 0.083 0.091 206,000 17,314 0.0840 3.320 3.280 3.520 3.320 3.640 5,150 3.3619 -9.78%
2021-08-25 0 0.092 0.082 0.092 0.082 0.100 464,000 38,208 0.0823 3.680 3.280 3.680 3.280 4.000 11,600 3.2938 2.22%
2021-08-24 0 0.090 0.082 0.090 0.090 0.090 140,000 12,600 0.0900 3.600 3.280 3.600 3.600 3.600 3,500 3.6000 0.00%
2021-08-23 0 0.090 0.086 0.090 0.086 0.090 360,000 31,504 0.0875 3.600 3.440 3.600 3.440 3.600 9,000 3.5004 3.45%
2021-08-20 0 0.087 0.077 0.087 0.080 0.088 426,000 35,718 0.0838 3.480 3.080 3.480 3.200 3.520 10,650 3.3538 8.75%
2021-08-19 0 0.080 0.076 0.083 0.080 0.086 1,096,000 88,296 0.0806 3.200 3.040 3.320 3.200 3.440 27,400 3.2225 -6.98%
2021-08-18 0 0.086 0.083 0.086 0.082 0.086 308,000 26,168 0.0850 3.440 3.320 3.440 3.280 3.440 7,700 3.3984 0.00%
2021-08-17 0 0.086 0.082 0.086 0.082 0.086 194,000 16,368 0.0844 3.440 3.280 3.440 3.280 3.440 4,850 3.3748 6.17%
2021-08-16 0 0.081 0.081 0.086 0.080 0.090 2,416,000 196,220 0.0812 3.240 3.240 3.440 3.200 3.600 60,400 3.2487 -7.95%
2021-08-13 0 0.088 0.085 0.088 0.080 0.094 8,430,000 713,912 0.0847 3.520 3.400 3.520 3.200 3.760 210,750 3.3875 -4.35%
2021-08-12 0 0.092 0.092 0.095 0.091 0.107 7,758,000 740,824 0.0955 3.680 3.680 3.800 3.640 4.280 193,950 3.8197 -17.86%
2021-08-11 0 0.112 0.112 0.117 0.107 0.118 2,504,000 274,936 0.1098 4.480 4.480 4.680 4.280 4.720 62,600 4.3919 -11.11%
2021-08-10 0 0.126 - 0.135 0.126 0.126 4,000 504 0.1260 5.040 - 5.400 5.040 5.040 100 5.0400 0.00%
2021-08-09 0 0.126 0.126 0.135 0.111 0.135 398,000 49,014 0.1232 5.040 5.040 5.400 4.440 5.400 9,950 4.9260 4.13%
2021-08-06 0 0.121 0.121 0.130 0.120 0.133 114,000 14,432 0.1266 4.840 4.840 5.200 4.800 5.320 2,850 5.0639 -9.02%
2021-08-05 0 0.133 - 0.133 0.133 0.135 426,000 56,668 0.1330 5.320 - 5.320 5.320 5.400 10,650 5.3209 4.72%
2021-08-04 0 0.127 0.127 0.129 0.127 0.131 158,000 20,266 0.1283 5.080 5.080 5.160 5.080 5.240 3,950 5.1306 -5.93%
2021-08-03 0 0.135 0.134 0.139 0.131 0.151 640,000 87,112 0.1361 5.400 5.360 5.560 5.240 6.040 16,000 5.4445 -8.16%
2021-08-02 0 0.147 0.144 0.148 0.142 0.160 664,000 100,918 0.1520 5.880 5.760 5.920 5.680 6.400 16,600 6.0794 -4.55%
2021-07-30 0 0.154 0.145 0.154 0.145 0.159 34,000 5,108 0.1502 6.160 5.800 6.160 5.800 6.360 850 6.0094 1.99%
2021-07-29 0 0.151 0.144 0.151 0.146 0.159 548,000 83,124 0.1517 6.040 5.760 6.040 5.840 6.360 13,700 6.0674 -3.21%
2021-07-28 0 0.156 0.148 0.156 0.155 0.171 854,000 140,946 0.1650 6.240 5.920 6.240 6.200 6.840 21,350 6.6017 4.00%
2021-07-27 0 0.150 0.138 0.155 - - 0 0 - 6.000 5.520 6.200 - - 0 - 0.00%
2021-07-26 0 0.150 0.136 0.150 0.147 0.150 200,000 29,850 0.1493 6.000 5.440 6.000 5.880 6.000 5,000 5.9700 3.45%
2021-07-23 0 0.145 0.138 0.146 0.133 0.145 850,000 117,422 0.1381 5.800 5.520 5.840 5.320 5.800 21,250 5.5257 -6.45%
2021-07-22 0 0.155 0.140 0.155 - - 0 0 - 6.200 5.600 6.200 - - 0 - 0.00%
2021-07-21 0 0.155 0.133 0.155 - - 0 0 - 6.200 5.320 6.200 - - 0 - 0.00%
2021-07-20 0 0.155 0.129 0.155 - - 0 0 - 6.200 5.160 6.200 - - 0 - -0.64%
2021-07-19 0 0.156 - 0.158 - - 0 0 - 6.240 - 6.320 - - 0 - 0.00%
2021-07-16 0 0.156 - 0.158 - - 0 0 - 6.240 - 6.320 - - 0 - 0.00%
2021-07-15 0 0.156 0.137 0.156 - - 0 0 - 6.240 5.480 6.240 - - 0 - 0.00%
2021-07-14 0 0.156 0.137 0.156 - - 0 0 - 6.240 5.480 6.240 - - 0 - 0.00%
2021-07-13 0 0.156 0.137 0.158 - - 0 0 - 6.240 5.480 6.320 - - 0 - 0.00%
2021-07-12 0 0.156 0.137 0.158 - - 0 0 - 6.240 5.480 6.320 - - 0 - 0.00%
2021-07-09 0 0.156 0.156 0.159 0.150 0.150 42,000 6,300 0.1500 6.240 6.240 6.360 6.000 6.000 1,050 6.0000 4.00%
2021-07-08 0 0.150 0.137 0.150 - - 0 0 - 6.000 5.480 6.000 - - 0 - 0.00%
2021-07-07 0 0.150 0.138 0.152 - - 0 0 - 6.000 5.520 6.080 - - 0 - 0.00%
2021-07-06 0 0.150 0.138 0.150 - - 0 0 - 6.000 5.520 6.000 - - 0 - -0.66%
2021-07-05 0 0.151 0.141 0.151 0.155 0.155 200,000 31,000 0.1550 6.040 5.640 6.040 6.200 6.200 5,000 6.2000 0.67%
2021-07-02 0 0.150 0.136 0.150 0.150 0.152 54,000 8,202 0.1519 6.000 5.440 6.000 6.000 6.080 1,350 6.0756 3.45%
2021-06-30 0 0.145 0.144 0.158 0.143 0.145 80,000 11,520 0.1440 5.800 5.760 6.320 5.720 5.800 2,000 5.7600 -9.38%
2021-06-29 0 0.160 - 0.160 - - 0 0 - 6.400 - 6.400 - - 0 - -0.62%
2021-06-28 0 0.161 0.161 0.163 - - 0 0 - 6.440 6.440 6.520 - - 0 - 1.90%
2021-06-25 0 0.158 - 0.160 - - 0 0 - 6.320 - 6.400 - - 0 - 0.00%
2021-06-24 0 0.158 0.143 0.158 - - 0 0 - 6.320 5.720 6.320 - - 0 - -0.63%
2021-06-23 0 0.159 0.142 0.159 - - 0 0 - 6.360 5.680 6.360 - - 0 - -0.63%
2021-06-22 0 0.160 0.146 0.160 - - 0 0 - 6.400 5.840 6.400 - - 0 - -0.62%
2021-06-21 0 0.161 0.148 0.161 0.161 0.162 4,000 646 0.1615 6.440 5.920 6.440 6.440 6.480 100 6.4600 1.90%
2021-06-18 0 0.158 0.147 - - - 0 0 - 6.320 5.880 - - - 0 - 0.00%
2021-06-17 0 0.158 0.146 - - - 0 0 - 6.320 5.840 - - - 0 - 0.00%
2021-06-16 0 0.158 0.158 0.165 0.145 0.152 12,000 1,810 0.1508 6.320 6.320 6.600 5.800 6.080 300 6.0333 3.95%
2021-06-15 0 0.152 0.152 0.161 - - 0 0 - 6.080 6.080 6.440 - - 0 - 0.00%
2021-06-11 0 0.152 0.152 0.165 0.148 0.152 12,000 1,784 0.1487 6.080 6.080 6.600 5.920 6.080 300 5.9467 -7.88%
2021-06-10 0 0.165 0.165 0.167 0.152 0.152 8,000 1,216 0.1520 6.600 6.600 6.680 6.080 6.080 200 6.0800 8.55%
2021-06-09 0 0.152 0.149 0.167 - - 0 0 - 6.080 5.960 6.680 - - 0 - 0.00%
2021-06-08 0 0.152 0.152 0.167 0.150 0.152 14,000 2,114 0.1510 6.080 6.080 6.680 6.000 6.080 350 6.0400 -8.98%
2021-06-07 0 0.167 0.143 0.170 - - 0 0 - 6.680 5.720 6.800 - - 0 - 0.00%
2021-06-04 0 0.167 0.137 0.171 - - 0 0 - 6.680 5.480 6.840 - - 0 - 0.00%
2021-06-03 0 0.167 0.150 0.167 - - 0 0 - 6.680 6.000 6.680 - - 0 - 0.00%
2021-06-02 0 0.167 0.149 0.167 - - 0 0 - 6.680 5.960 6.680 - - 0 - 0.00%
2021-06-01 0 0.167 0.167 0.169 0.164 0.164 10,000 1,640 0.1640 6.680 6.680 6.760 6.560 6.560 250 6.5600 1.83%
2021-05-31 0 0.164 0.164 0.170 - - 0 0 - 6.560 6.560 6.800 - - 0 - 5.81%
2021-05-28 0 0.155 0.148 0.171 0.155 0.155 20,000 3,100 0.1550 6.200 5.920 6.840 6.200 6.200 500 6.2000 -6.06%
2021-05-27 0 0.165 0.157 0.174 - - 0 0 - 6.600 6.280 6.960 - - 0 - 0.00%
2021-05-26 0 0.165 0.165 0.168 - - 0 0 - 6.600 6.600 6.720 - - 0 - 1.23%
2021-05-25 0 0.163 0.163 0.167 0.147 0.163 684,000 105,584 0.1544 6.520 6.520 6.680 5.880 6.520 17,100 6.1745 5.84%
2021-05-24 0 0.154 0.153 0.154 0.149 0.155 606,000 94,258 0.1555 6.160 6.120 6.160 5.960 6.200 15,150 6.2217 0.65%
2021-05-21 0 0.153 0.145 0.167 - - 0 0 - 6.120 5.800 6.680 - - 0 - 0.00%
2021-05-20 0 0.153 0.152 0.153 0.151 0.167 14,000 2,188 0.1563 6.120 6.080 6.120 6.040 6.680 350 6.2514 -9.47%
2021-05-18 0 0.169 0.155 0.175 - - 0 0 - 6.760 6.200 7.000 - - 0 - 0.00%
2021-05-17 0 0.169 0.160 0.175 0.150 0.169 46,000 7,278 0.1582 6.760 6.400 7.000 6.000 6.760 1,150 6.3287 2.42%
2021-05-14 0 0.165 0.145 0.165 0.170 0.170 10,000 1,700 0.1700 6.600 5.800 6.600 6.800 6.800 250 6.8000 -3.51%
2021-05-13 0 0.171 0.157 0.175 - - 0 0 - 6.840 6.280 7.000 - - 0 - -2.29%
2021-05-12 0 0.175 0.160 0.179 0.160 0.175 106,000 16,990 0.1603 7.000 6.400 7.160 6.400 7.000 2,650 6.4113 0.57%
2021-05-11 0 0.174 0.160 0.174 0.181 0.181 2,000 362 0.1810 6.960 6.400 6.960 7.240 7.240 50 7.2400 -3.33%
2021-05-10 0 0.180 0.163 0.180 - - 0 0 - 7.200 6.520 7.200 - - 0 - 0.00%
2021-05-07 0 0.180 0.160 0.180 - - 0 0 - 7.200 6.400 7.200 - - 0 - 0.00%
2021-05-06 0 0.180 0.161 0.180 0.180 0.180 2,000 360 0.1800 7.200 6.440 7.200 7.200 7.200 50 7.2000 2.27%
2021-05-05 0 0.176 0.164 0.180 0.160 0.176 24,000 3,904 0.1627 7.040 6.560 7.200 6.400 7.040 600 6.5067 0.00%
2021-05-04 0 0.176 0.162 0.182 0.155 0.180 2,090,000 332,566 0.1591 7.040 6.480 7.280 6.200 7.200 52,250 6.3649 -2.76%
2021-05-03 0 0.181 0.181 0.184 - - 0 0 - 7.240 7.240 7.360 - - 0 - 9.70%
2021-04-30 0 0.165 0.158 0.180 - - 0 0 - 6.600 6.320 7.200 - - 0 - 0.00%
2021-04-29 0 0.165 0.164 0.181 0.165 0.165 282,000 46,530 0.1650 6.600 6.560 7.240 6.600 6.600 7,050 6.6000 -8.84%
2021-04-28 0 0.181 0.181 0.184 - - 0 0 - 7.240 7.240 7.360 - - 0 - 1.69%
2021-04-27 0 0.178 0.164 0.178 - - 0 0 - 7.120 6.560 7.120 - - 0 - 0.00%
2021-04-26 0 0.178 0.178 0.184 - - 0 0 - 7.120 7.120 7.360 - - 0 - 9.88%
2021-04-23 0 0.162 0.162 0.165 0.155 0.160 290,000 45,378 0.1565 6.480 6.480 6.600 6.200 6.400 7,250 6.2590 2.53%
2021-04-22 0 0.158 0.158 0.175 0.157 0.157 2,000 314 0.1570 6.320 6.320 7.000 6.280 6.280 50 6.2800 0.64%
2021-04-21 0 0.157 0.157 0.162 0.147 0.169 17,234,000 2,583,960 0.1499 6.280 6.280 6.480 5.880 6.760 430,850 5.9974 2.61%
2021-04-20 0 0.153 0.152 0.153 0.153 0.158 2,226,000 340,648 0.1530 6.120 6.080 6.120 6.120 6.320 55,650 6.1213 -2.55%
2021-04-19 0 0.157 0.151 0.157 0.150 0.165 802,000 127,956 0.1595 6.280 6.040 6.280 6.000 6.600 20,050 6.3818 -7.65%
2021-04-16 0 0.170 0.169 0.170 0.168 0.181 664,000 115,828 0.1744 6.800 6.760 6.800 6.720 7.240 16,600 6.9776 -10.99%
2021-04-15 0 0.191 - 0.191 - - 0 0 - 7.640 - 7.640 - - 0 - 0.00%
2021-04-14 0 0.191 0.185 0.192 0.181 0.193 300,000 57,314 0.1910 7.640 7.400 7.680 7.240 7.720 7,500 7.6419 -2.05%
2021-04-13 0 0.195 0.182 0.195 - - 0 0 - 7.800 7.280 7.800 - - 0 - -1.02%
2021-04-12 0 0.197 0.197 0.198 0.182 0.198 6,000 1,156 0.1927 7.880 7.880 7.920 7.280 7.920 150 7.7067 -0.51%
2021-04-09 0 0.198 0.198 0.200 0.181 0.183 8,000 1,456 0.1820 7.920 7.920 8.000 7.240 7.320 200 7.2800 -2.94%
2021-04-08 0 0.204 0.204 0.207 0.204 0.204 172,000 35,088 0.2040 8.160 8.160 8.280 8.160 8.160 4,300 8.1600 0.00%
2021-04-07 0 0.204 0.182 0.208 - - 0 0 - 8.160 7.280 8.320 - - 0 - 0.00%
2021-04-01 0 0.204 0.181 0.210 0.204 0.204 12,000 2,448 0.2040 8.160 7.240 8.400 8.160 8.160 300 8.1600 0.49%
2021-03-31 0 0.203 - 0.203 - - 0 0 - 8.120 - 8.120 - - 0 - 0.00%
2021-03-30 0 0.203 0.185 0.206 - - 0 0 - 8.120 7.400 8.240 - - 0 - 0.00%
2021-03-29 0 0.203 0.203 0.206 - - 0 0 - 8.120 8.120 8.240 - - 0 - 6.84%
2021-03-26 0 0.190 0.190 0.206 - - 0 0 - 7.600 7.600 8.240 - - 0 - 0.00%
2021-03-25 0 0.190 0.185 0.200 0.185 0.190 322,000 61,168 0.1900 7.600 7.400 8.000 7.400 7.600 8,050 7.5985 -0.52%
2021-03-24 0 0.191 0.185 0.193 - - 0 0 - 7.640 7.400 7.720 - - 0 - -2.05%
2021-03-23 0 0.195 0.185 0.198 - - 0 0 - 7.800 7.400 7.920 - - 0 - -1.52%
2021-03-22 0 0.198 0.192 0.200 0.202 0.202 12,000 2,392 0.1993 7.920 7.680 8.000 8.080 8.080 300 7.9733 -7.91%
2021-03-19 0 0.215 - 0.215 - - 0 0 - 8.600 - 8.600 - - 0 - -0.46%
2021-03-18 0 0.216 0.210 0.216 0.202 0.218 78,000 16,938 0.2172 8.640 8.400 8.640 8.080 8.720 1,950 8.6862 5.37%
2021-03-17 0 0.205 0.205 0.218 0.205 0.205 24,000 4,920 0.2050 8.200 8.200 8.720 8.200 8.200 600 8.2000 0.00%
2021-03-16 0 0.205 0.204 0.210 0.182 0.205 96,000 18,174 0.1893 8.200 8.160 8.400 7.280 8.200 2,400 7.5725 4.06%
2021-03-15 0 0.197 0.179 0.197 - - 0 0 - 7.880 7.160 7.880 - - 0 - -0.51%
2021-03-12 0 0.198 0.198 0.200 0.190 0.198 78,000 14,980 0.1921 7.920 7.920 8.000 7.600 7.920 1,950 7.6821 -1.00%
2021-03-11 0 0.200 0.180 0.200 0.202 0.202 50,000 10,100 0.2020 8.000 7.200 8.000 8.080 8.080 1,250 8.0800 -0.99%
2021-03-10 0 0.202 0.178 0.202 - - 0 0 - 8.080 7.120 8.080 - - 0 - 0.00%
2021-03-09 0 0.202 0.180 0.202 - - 0 0 - 8.080 7.200 8.080 - - 0 - 0.00%
2021-03-08 0 0.202 0.199 0.201 0.180 0.205 204,000 38,958 0.1910 8.080 7.960 8.040 7.200 8.200 5,100 7.6388 6.88%
2021-03-05 0 0.189 0.189 0.199 0.176 0.215 3,200,000 607,302 0.1898 7.560 7.560 7.960 7.040 8.600 80,000 7.5913 -22.22%
2021-03-04 0 0.243 - 0.243 - - 0 0 - 9.720 - 9.720 - - 0 - 0.00%
2021-03-03 0 0.243 0.215 0.243 - - 0 0 - 9.720 8.600 9.720 - - 0 - 0.00%
2021-03-02 0 0.243 0.243 0.245 0.230 0.230 12,000 2,760 0.2300 9.720 9.720 9.800 9.200 9.200 300 9.2000 5.65%
2021-03-01 0 0.230 0.210 0.230 0.220 0.230 12,000 2,660 0.2217 9.200 8.400 9.200 8.800 9.200 300 8.8667 9.52%
2021-02-26 0 0.210 0.210 0.245 0.201 0.250 240,000 50,170 0.2090 8.400 8.400 9.800 8.040 10.00 6,000 8.3617 -15.66%
2021-02-25 0 0.249 - 0.250 - - 0 0 - 9.960 - 10.00 - - 0 - 0.00%
2021-02-24 0 0.249 0.249 0.260 0.224 0.224 134,000 30,016 0.2240 9.960 9.960 10.40 8.960 8.960 3,350 8.9600 11.16%
2021-02-23 0 0.224 0.224 0.250 0.224 0.255 218,000 55,074 0.2526 8.960 8.960 10.00 8.960 10.20 5,450 10.105 -9.31%
2021-02-22 0 0.247 0.233 0.248 0.234 0.260 352,000 86,262 0.2451 9.880 9.320 9.920 9.360 10.40 8,800 9.8025 -5.00%
2021-02-19 0 0.260 0.260 0.285 0.260 0.290 2,444,000 672,230 0.2751 10.40 10.40 11.40 10.40 11.60 61,100 11.002 -18.75%
2021-02-18 0 0.320 0.315 0.320 0.250 0.350 8,004,000 2,290,300 0.2861 12.80 12.60 12.80 10.00 14.00 200,100 11.446 28.00%
2021-02-17 0 0.250 0.250 0.265 0.249 0.265 390,000 98,220 0.2518 10.00 10.00 10.60 9.960 10.60 9,750 10.074 0.81%
2021-02-16 0 0.248 0.230 0.249 0.240 0.249 1,104,000 265,954 0.2409 9.920 9.200 9.960 9.600 9.960 27,600 9.6360 3.33%
2021-02-11 1 - - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2021-02-09 0 0.240 - 0.240 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
2021-02-08 0 0.240 - 0.240 0.240 0.240 68,000 16,320 0.2400 9.600 - 9.600 9.600 9.600 1,700 9.6000 0.00%
2021-02-05 0 0.240 - 0.240 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
2021-02-04 0 0.240 - 0.250 - - 0 0 - 9.600 - 10.00 - - 0 - 0.00%
2021-02-03 0 0.240 - 0.240 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
2021-02-02 0 0.240 0.206 0.240 0.227 0.240 82,000 18,788 0.2291 9.600 8.240 9.600 9.080 9.600 2,050 9.1649 0.00%
2021-02-01 0 0.240 - 0.240 0.230 0.240 212,000 48,780 0.2301 9.600 - 9.600 9.200 9.600 5,300 9.2038 4.35%
2021-01-29 0 0.230 0.190 0.240 0.228 0.230 208,000 47,724 0.2294 9.200 7.600 9.600 9.120 9.200 5,200 9.1777 9.52%
2021-01-28 0 0.210 0.205 0.210 0.205 0.220 716,000 153,820 0.2148 8.400 8.200 8.400 8.200 8.800 17,900 8.5933 -3.67%
2021-01-27 0 0.218 0.200 0.218 - - 0 0 - 8.720 8.000 8.720 - - 0 - -7.23%
2021-01-26 0 0.235 - 0.235 - - 0 0 - 9.400 - 9.400 - - 0 - -1.26%
2021-01-25 0 0.238 - 0.250 - - 0 0 - 9.520 - 10.00 - - 0 - 0.00%
2021-01-22 0 0.238 - 0.240 - - 0 0 - 9.520 - 9.600 - - 0 - 0.00%
2021-01-21 0 0.238 0.200 0.238 0.200 0.240 52,000 12,340 0.2373 9.520 8.000 9.520 8.000 9.600 1,300 9.4923 0.00%
2021-01-20 0 0.238 - 0.238 0.238 0.238 1,180,000 280,840 0.2380 9.520 - 9.520 9.520 9.520 29,500 9.5200 -0.83%
2021-01-19 0 0.240 - 0.240 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
2021-01-18 0 0.240 - 0.240 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
2021-01-15 0 0.240 - 0.240 0.218 0.240 206,000 47,008 0.2282 9.600 - 9.600 8.720 9.600 5,150 9.1278 10.09%
2021-01-14 0 0.218 0.218 0.220 0.180 0.210 76,000 14,550 0.1914 8.720 8.720 8.800 7.200 8.400 1,900 7.6579 9.00%
2021-01-13 0 0.200 0.181 0.200 - - 0 0 - 8.000 7.240 8.000 - - 0 - 0.00%
2021-01-12 0 0.200 0.181 0.200 - - 0 0 - 8.000 7.240 8.000 - - 0 - 0.00%
2021-01-11 0 0.200 0.180 0.200 0.200 0.200 2,000 400 0.2000 8.000 7.200 8.000 8.000 8.000 50 8.0000 0.00%
2021-01-08 0 0.200 0.190 0.200 0.200 0.200 114,000 22,800 0.2000 8.000 7.600 8.000 8.000 8.000 2,850 8.0000 -9.09%
2021-01-07 0 0.220 - 0.220 - - 0 0 - 8.800 - 8.800 - - 0 - 0.00%
2021-01-06 0 0.220 - 0.220 0.220 0.220 4,000 880 0.2200 8.800 - 8.800 8.800 8.800 100 8.8000 -7.56%
2021-01-05 0 0.238 - 0.238 - - 0 0 - 9.520 - 9.520 - - 0 - -0.83%
2021-01-04 0 0.240 - 0.240 - - 0 0 - 9.600 - 9.600 - - 0 - -1.23%
2020-12-31 0 0.243 - 0.243 - - 0 0 - 9.720 - 9.720 - - 0 - 0.00%
2020-12-30 0 0.243 - 0.243 - - 0 0 - 9.720 - 9.720 - - 0 - -0.41%
2020-12-29 0 0.244 - 0.244 - - 0 0 - 9.760 - 9.760 - - 0 - 0.00%
2020-12-28 0 0.244 - 0.244 - - 0 0 - 9.760 - 9.760 - - 0 - 0.00%
2020-12-24 0 0.244 - 0.280 - - 0 0 - 9.760 - 11.20 - - 0 - 0.00%
2020-12-23 0 0.244 - 0.245 - - 0 0 - 9.760 - 9.800 - - 0 - 0.00%
2020-12-22 0 0.244 - 0.270 - - 0 0 - 9.760 - 10.80 - - 0 - 0.00%
2020-12-21 0 0.244 - 0.244 - - 0 0 - 9.760 - 9.760 - - 0 - 0.00%
2020-12-18 0 0.244 0.164 0.244 - - 0 0 - 9.760 6.560 9.760 - - 0 - 0.00%
2020-12-17 0 0.244 0.184 0.244 0.244 0.244 80,000 19,520 0.2440 9.760 7.360 9.760 9.760 9.760 2,000 9.7600 0.00%
2020-12-16 0 0.244 0.244 0.245 0.220 0.244 162,000 35,688 0.2203 9.760 9.760 9.800 8.800 9.760 4,050 8.8119 -0.41%
2020-12-15 0 0.245 - 0.245 - - 0 0 - 9.800 - 9.800 - - 0 - 0.00%
2020-12-14 0 0.245 - 0.245 - - 0 0 - 9.800 - 9.800 - - 0 - 0.00%
2020-12-11 0 0.245 0.245 0.247 - - 0 0 - 9.800 9.800 9.880 - - 0 - 6.52%
2020-12-10 0 0.230 - 0.230 0.230 0.247 148,000 35,230 0.2380 9.200 - 9.200 9.200 9.880 3,700 9.5216 0.00%
2020-12-09 0 0.230 - 0.230 - - 0 0 - 9.200 - 9.200 - - 0 - -6.88%
2020-12-08 0 0.247 - 0.250 - - 0 0 - 9.880 - 10.00 - - 0 - 0.00%
2020-12-07 0 0.247 - 0.247 - - 0 0 - 9.880 - 9.880 - - 0 - -1.20%
2020-12-04 0 0.250 - 0.250 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2020-12-03 0 0.250 - 0.250 - - 0 0 - 10.00 - 10.00 - - 0 - -1.96%
2020-12-02 0 0.255 - 0.255 0.255 0.255 2,000 510 0.2550 10.20 - 10.20 10.20 10.20 50 10.200 2.82%
2020-12-01 0 0.248 - 0.250 0.230 0.248 520,000 122,760 0.2361 9.920 - 10.00 9.200 9.920 13,000 9.4431 1.22%
2020-11-30 0 0.245 0.245 0.249 0.220 0.250 542,000 119,730 0.2209 9.800 9.800 9.960 8.800 10.00 13,550 8.8362 11.36%
2020-11-27 0 0.220 0.220 0.225 - - 0 0 - 8.800 8.800 9.000 - - 0 - 10.00%
2020-11-26 0 0.200 0.181 0.225 0.200 0.200 332,000 66,400 0.2000 8.000 7.240 9.000 8.000 8.000 8,300 8.0000 -4.31%
2020-11-25 0 0.209 - 0.209 - - 0 0 - 8.360 - 8.360 - - 0 - -0.48%
2020-11-24 0 0.210 - 0.210 - - 0 0 - 8.400 - 8.400 - - 0 - -4.55%
2020-11-23 0 0.220 - 0.220 - - 0 0 - 8.800 - 8.800 - - 0 - 0.00%
2020-11-20 0 0.220 - 0.220 - - 0 0 - 8.800 - 8.800 - - 0 - -2.22%
2020-11-19 0 0.225 - 0.225 - - 0 0 - 9.000 - 9.000 - - 0 - 0.00%
2020-11-18 0 0.225 - 0.235 - - 0 0 - 9.000 - 9.400 - - 0 - 0.00%
2020-11-17 0 0.225 0.225 0.230 - - 0 0 - 9.000 9.000 9.200 - - 0 - 4.65%
2020-11-16 0 0.215 0.215 0.230 0.174 0.199 42,000 7,662 0.1824 8.600 8.600 9.200 6.960 7.960 1,050 7.2971 7.50%
2020-11-13 0 0.200 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2020-11-12 0 0.200 0.200 0.230 0.200 0.201 20,000 4,008 0.2004 8.000 8.000 9.200 8.000 8.040 500 8.0160 0.00%
2020-11-11 0 0.200 - 0.200 - - 0 0 - 8.000 - 8.000 - - 0 - -3.85%
2020-11-10 0 0.208 - 0.230 - - 0 0 - 8.320 - 9.200 - - 0 - 0.00%
2020-11-09 0 0.208 - 0.209 - - 0 0 - 8.320 - 8.360 - - 0 - 0.00%
2020-11-06 0 0.208 - 0.208 - - 0 0 - 8.320 - 8.320 - - 0 - 0.00%
2020-11-05 0 0.208 0.181 0.208 0.208 0.208 2,000 416 0.2080 8.320 7.240 8.320 8.320 8.320 50 8.3200 11.83%
2020-11-04 0 0.186 0.186 0.208 0.186 0.186 10,000 1,860 0.1860 7.440 7.440 8.320 7.440 7.440 250 7.4400 -11.00%
2020-11-03 0 0.209 0.185 0.209 - - 0 0 - 8.360 7.400 8.360 - - 0 - -0.48%
2020-11-02 0 0.210 0.180 0.210 - - 0 0 - 8.400 7.200 8.400 - - 0 - 0.00%
2020-10-30 0 0.210 - 0.210 - - 0 0 - 8.400 - 8.400 - - 0 - -4.11%
2020-10-29 0 0.219 - 0.219 - - 0 0 - 8.760 - 8.760 - - 0 - 0.00%
2020-10-28 0 0.219 - 0.219 - - 0 0 - 8.760 - 8.760 - - 0 - 0.00%
2020-10-27 0 0.219 - 0.219 - - 0 0 - 8.760 - 8.760 - - 0 - 0.00%
2020-10-23 0 0.219 0.204 0.219 0.200 0.220 46,000 9,862 0.2144 8.760 8.160 8.760 8.000 8.800 1,150 8.5757 9.50%
2020-10-22 0 0.200 0.200 0.219 - - 0 0 - 8.000 8.000 8.760 - - 0 - 0.00%
2020-10-21 0 0.200 0.200 0.210 0.200 0.201 702,000 140,402 0.2000 8.000 8.000 8.400 8.000 8.040 17,550 8.0001 -8.26%
2020-10-20 0 0.218 0.180 0.218 0.200 0.219 52,000 10,444 0.2008 8.720 7.200 8.720 8.000 8.760 1,300 8.0338 9.00%
2020-10-19 0 0.200 0.200 0.205 0.195 0.200 172,000 34,242 0.1991 8.000 8.000 8.200 7.800 8.000 4,300 7.9633 2.56%
2020-10-16 0 0.195 0.162 0.195 - - 0 0 - 7.800 6.480 7.800 - - 0 - 0.00%
2020-10-15 0 0.195 0.165 0.199 0.195 0.195 2,000 390 0.1950 7.800 6.600 7.960 7.800 7.800 50 7.8000 7.73%
2020-10-14 0 0.181 0.180 0.182 0.176 0.181 12,000 2,152 0.1793 7.240 7.200 7.280 7.040 7.240 300 7.1733 3.43%
2020-10-12 0 0.175 0.167 0.176 - - 0 0 - 7.000 6.680 7.040 - - 0 - 0.00%
2020-10-09 0 0.175 0.164 0.182 - - 0 0 - 7.000 6.560 7.280 - - 0 - 0.00%
2020-10-08 0 0.175 0.162 0.182 - - 0 0 - 7.000 6.480 7.280 - - 0 - 0.00%
2020-10-07 0 0.175 0.163 0.182 - - 0 0 - 7.000 6.520 7.280 - - 0 - 0.00%
2020-10-06 0 0.175 0.168 0.182 - - 0 0 - 7.000 6.720 7.280 - - 0 - 0.00%
2020-10-05 0 0.175 0.172 0.176 0.162 0.176 520,000 89,942 0.1730 7.000 6.880 7.040 6.480 7.040 13,000 6.9186 -2.23%
2020-09-30 0 0.179 0.177 0.180 0.170 0.179 184,000 31,584 0.1717 7.160 7.080 7.200 6.800 7.160 4,600 6.8661 -8.67%
2020-09-29 0 0.196 0.167 0.196 0.175 0.460 2,614,000 693,376 0.2653 7.840 6.680 7.840 7.000 18.40 65,350 10.610 -1.01%
2020-09-28 0 0.198 0.162 0.199 - - 0 0 - 7.920 6.480 7.960 - - 0 - 0.00%
2020-09-25 0 0.198 - 0.199 - - 0 0 - 7.920 - 7.960 - - 0 - 0.00%
2020-09-24 0 0.198 - 0.198 0.199 0.199 4,000 796 0.1990 7.920 - 7.920 7.960 7.960 100 7.9600 3.12%
2020-09-23 0 0.192 0.192 0.198 0.192 0.192 250,000 47,754 0.1910 7.680 7.680 7.920 7.680 7.680 6,250 7.6406 -3.03%
2020-09-22 0 0.198 0.190 0.198 0.199 0.199 2,000 398 0.1990 7.920 7.600 7.920 7.960 7.960 50 7.9600 -0.50%
2020-09-21 0 0.199 - 0.199 0.199 0.199 20,000 3,980 0.1990 7.960 - 7.960 7.960 7.960 500 7.9600 -0.50%
2020-09-18 0 0.200 0.200 0.205 0.197 0.200 190,000 37,944 0.1997 8.000 8.000 8.200 7.880 8.000 4,750 7.9882 1.01%
2020-09-17 0 0.198 0.180 0.198 - - 0 0 - 7.920 7.200 7.920 - - 0 - -1.00%
2020-09-16 0 0.200 0.200 0.201 0.200 0.200 102,000 20,400 0.2000 8.000 8.000 8.040 8.000 8.000 2,550 8.0000 -0.50%
2020-09-15 0 0.201 0.200 0.203 0.174 0.201 622,000 123,880 0.1992 8.040 8.000 8.120 6.960 8.040 15,550 7.9666 -3.83%
2020-09-14 0 0.209 0.209 0.213 0.191 0.191 2,000 382 0.1910 8.360 8.360 8.520 7.640 7.640 50 7.6400 -1.88%
2020-09-11 0 0.213 0.200 0.213 - - 0 0 - 8.520 8.000 8.520 - - 0 - 0.00%
2020-09-10 0 0.213 0.209 0.215 0.213 0.213 2,000 426 0.2130 8.520 8.360 8.600 8.520 8.520 50 8.5200 7.04%
2020-09-09 0 0.199 0.187 0.200 - - 0 0 - 7.960 7.480 8.000 - - 0 - 0.00%
2020-09-08 0 0.199 0.196 0.200 0.186 0.200 50,000 9,742 0.1948 7.960 7.840 8.000 7.440 8.000 1,250 7.7936 -0.50%
2020-09-07 0 0.200 0.200 0.210 0.200 0.219 68,000 13,942 0.2050 8.000 8.000 8.400 8.000 8.760 1,700 8.2012 0.00%
2020-09-04 0 0.200 0.200 0.222 0.200 0.230 226,000 48,392 0.2141 8.000 8.000 8.880 8.000 9.200 5,650 8.5650 -7.41%
2020-09-03 0 0.216 0.201 0.217 0.200 0.220 78,000 16,724 0.2144 8.640 8.040 8.680 8.000 8.800 1,950 8.5764 8.00%
2020-09-02 0 0.200 0.200 0.204 0.194 0.202 2,158,000 431,680 0.2000 8.000 8.000 8.160 7.760 8.080 53,950 8.0015 3.63%
2020-09-01 0 0.193 0.193 0.195 0.181 0.181 12,000 2,172 0.1810 7.720 7.720 7.800 7.240 7.240 300 7.2400 -1.03%
2020-08-31 0 0.195 0.175 0.195 - - 0 0 - 7.800 7.000 7.800 - - 0 - 0.00%
2020-08-28 0 0.195 0.174 0.195 0.180 0.195 10,000 1,830 0.1830 7.800 6.960 7.800 7.200 7.800 250 7.3200 3.72%
2020-08-27 0 0.188 0.175 0.188 - - 0 0 - 7.520 7.000 7.520 - - 0 - 0.00%
2020-08-26 0 0.188 0.175 0.188 - - 0 0 - 7.520 7.000 7.520 - - 0 - 0.00%
2020-08-25 0 0.188 0.188 0.195 0.188 0.189 278,000 52,266 0.1880 7.520 7.520 7.800 7.520 7.560 6,950 7.5203 0.00%
2020-08-24 0 0.188 0.187 0.195 0.181 0.188 520,000 97,048 0.1866 7.520 7.480 7.800 7.240 7.520 13,000 7.4652 3.87%
2020-08-21 0 0.181 0.167 0.181 0.182 0.182 3,200 580 0.1813 7.240 6.680 7.240 7.280 7.280 80 7.2500 0.00%
2020-08-20 0 0.181 0.181 0.189 0.180 0.180 2,000 360 0.1800 7.240 7.240 7.560 7.200 7.200 50 7.2000 0.56%
2020-08-19 0 0.180 0.171 0.189 - - 0 0 - 7.200 6.840 7.560 - - 0 - 0.00%
2020-08-18 0 0.180 0.178 0.187 0.180 0.187 102,000 18,474 0.1811 7.200 7.120 7.480 7.200 7.480 2,550 7.2447 -4.26%
2020-08-17 0 0.188 0.175 0.189 0.188 0.188 200,000 37,600 0.1880 7.520 7.000 7.560 7.520 7.520 5,000 7.5200 -0.53%
2020-08-14 0 0.189 0.173 0.193 - - 0 0 - 7.560 6.920 7.720 - - 0 - 0.00%
2020-08-13 0 0.189 0.189 0.190 - - 6,000 1,128 0.1880 7.560 7.560 7.600 - - 150 7.5200 0.53%
2020-08-12 0 0.188 0.188 0.189 0.172 0.172 14,000 2,472 0.1766 7.520 7.520 7.560 6.880 6.880 350 7.0629 -1.57%
2020-08-11 0 0.191 0.173 0.192 - - 0 0 - 7.640 6.920 7.680 - - 0 - 0.00%
2020-08-10 0 0.191 0.176 0.191 0.173 0.192 22,000 3,956 0.1798 7.640 7.040 7.640 6.920 7.680 550 7.1927 -2.55%
2020-08-07 0 0.196 0.178 0.196 - - 0 0 - 7.840 7.120 7.840 - - 0 - 0.00%
2020-08-06 0 0.196 0.180 0.196 - - 0 0 - 7.840 7.200 7.840 - - 0 - 0.00%
2020-08-05 0 0.196 0.178 0.196 0.195 0.196 146,000 28,502 0.1952 7.840 7.120 7.840 7.800 7.840 3,650 7.8088 0.00%
2020-08-04 0 0.196 0.190 0.198 - - 0 0 - 7.840 7.600 7.920 - - 0 - 0.00%
2020-08-03 0 0.196 0.180 0.196 - - 0 0 - 7.840 7.200 7.840 - - 0 - 0.00%
2020-07-31 0 0.196 0.180 0.196 0.195 0.196 20,000 3,908 0.1954 7.840 7.200 7.840 7.800 7.840 500 7.8160 0.51%
2020-07-30 0 0.195 0.190 0.196 0.178 0.195 712,000 126,094 0.1771 7.800 7.600 7.840 7.120 7.800 17,800 7.0839 0.00%
2020-07-29 0 0.195 0.180 0.196 - - 0 0 - 7.800 7.200 7.840 - - 0 - 0.00%
2020-07-28 0 0.195 0.195 0.197 0.172 0.192 164,000 30,876 0.1883 7.800 7.800 7.880 6.880 7.680 4,100 7.5307 2.63%
2020-07-27 0 0.190 0.170 0.191 0.190 0.190 6,000 1,140 0.1900 7.600 6.800 7.640 7.600 7.600 150 7.6000 0.00%
2020-07-24 0 0.190 0.175 0.190 - - 0 0 - 7.600 7.000 7.600 - - 0 - -1.04%
2020-07-23 0 0.192 0.181 0.193 - - 0 0 - 7.680 7.240 7.720 - - 0 - 0.00%
2020-07-22 0 0.192 0.180 0.193 0.180 0.192 36,000 6,520 0.1811 7.680 7.200 7.720 7.200 7.680 900 7.2444 2.13%
2020-07-21 0 0.188 0.177 0.188 - - 0 0 - 7.520 7.080 7.520 - - 0 - 0.00%
2020-07-20 0 0.188 0.177 0.190 - - 0 0 - 7.520 7.080 7.600 - - 0 - 0.00%
2020-07-17 0 0.188 0.188 0.193 0.188 0.188 160,000 30,080 0.1880 7.520 7.520 7.720 7.520 7.520 4,000 7.5200 1.08%
2020-07-16 0 0.186 0.175 0.186 - - 0 0 - 7.440 7.000 7.440 - - 0 - -1.59%
2020-07-15 0 0.189 0.175 0.190 0.173 0.191 150,000 26,120 0.1741 7.560 7.000 7.600 6.920 7.640 3,750 6.9653 -2.58%
2020-07-14 0 0.194 0.194 0.195 0.182 0.194 670,000 122,524 0.1829 7.760 7.760 7.800 7.280 7.760 16,750 7.3149 6.01%
2020-07-13 0 0.183 0.182 0.186 0.183 0.183 250,000 45,430 0.1817 7.320 7.280 7.440 7.320 7.320 6,250 7.2688 -0.54%
2020-07-10 0 0.184 0.170 0.184 0.184 0.185 300,000 55,300 0.1843 7.360 6.800 7.360 7.360 7.400 7,500 7.3733 2.22%
2020-07-09 0 0.180 0.179 0.180 0.180 0.180 4,000 720 0.1800 7.200 7.160 7.200 7.200 7.200 100 7.2000 0.00%
2020-07-08 0 0.180 0.175 0.180 0.180 0.180 12,000 2,160 0.1800 7.200 7.000 7.200 7.200 7.200 300 7.2000 -1.64%
2020-07-07 0 0.183 0.162 0.185 0.175 0.183 14,000 2,466 0.1761 7.320 6.480 7.400 7.000 7.320 350 7.0457 -0.54%
2020-07-06 0 0.184 0.180 0.185 0.175 0.185 40,000 7,088 0.1772 7.360 7.200 7.400 7.000 7.400 1,000 7.0880 9.52%
2020-07-03 0 0.168 0.167 0.175 0.168 0.183 160,000 27,366 0.1710 6.720 6.680 7.000 6.720 7.320 4,000 6.8415 -11.58%
2020-07-02 0 0.190 0.190 0.191 0.188 0.190 418,000 78,820 0.1886 7.600 7.600 7.640 7.520 7.600 10,450 7.5426 0.00%
2020-06-30 0 0.190 - 0.190 - - 0 0 - 7.600 - 7.600 - - 0 - -2.06%
2020-06-29 0 0.194 - 0.194 - - 0 0 - 7.760 - 7.760 - - 0 - -0.51%
2020-06-26 0 0.195 - 0.199 0.195 0.195 2,000 390 0.1950 7.800 - 7.960 7.800 7.800 50 7.8000 0.52%
2020-06-24 0 0.194 0.166 0.194 - - 0 0 - 7.760 6.640 7.760 - - 0 - -0.51%
2020-06-23 0 0.195 0.177 0.198 0.190 0.195 4,000 770 0.1925 7.800 7.080 7.920 7.600 7.800 100 7.7000 0.00%
2020-06-22 0 0.195 0.170 0.197 - - 0 0 - 7.800 6.800 7.880 - - 0 - 0.00%
2020-06-19 0 0.195 0.170 0.196 0.195 0.195 2,000 390 0.1950 7.800 6.800 7.840 7.800 7.800 50 7.8000 0.52%
2020-06-18 0 0.194 - 0.195 - - 0 0 - 7.760 - 7.800 - - 0 - 0.00%
2020-06-17 0 0.194 0.168 0.195 - - 0 0 - 7.760 6.720 7.800 - - 0 - 0.00%
2020-06-16 0 0.194 0.168 0.194 0.195 0.195 2,000 390 0.1950 7.760 6.720 7.760 7.800 7.800 50 7.8000 -0.51%
2020-06-15 0 0.195 - 0.195 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2020-06-12 0 0.195 - 0.195 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2020-06-11 0 0.195 - 0.195 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2020-06-10 0 0.195 0.165 0.196 - - 0 0 - 7.800 6.600 7.840 - - 0 - 0.00%
2020-06-09 0 0.195 0.166 0.195 0.190 0.195 22,000 4,190 0.1905 7.800 6.640 7.800 7.600 7.800 550 7.6182 0.00%
2020-06-08 0 0.195 0.195 0.196 0.195 0.196 8,000 1,562 0.1953 7.800 7.800 7.840 7.800 7.840 200 7.8100 0.00%
2020-06-05 0 0.195 0.190 0.195 0.197 0.197 114,000 22,458 0.1970 7.800 7.600 7.800 7.880 7.880 2,850 7.8800 -0.51%
2020-06-04 0 0.196 0.196 0.210 - - 0 0 - 7.840 7.840 8.400 - - 0 - 0.51%
2020-06-03 0 0.195 0.195 0.206 - - 0 0 - 7.800 7.800 8.240 - - 0 - 0.52%
2020-06-02 0 0.194 0.190 0.206 0.188 0.194 508,000 96,540 0.1900 7.760 7.600 8.240 7.520 7.760 12,700 7.6016 1.04%
2020-06-01 0 0.192 0.190 0.194 0.192 0.192 10,000 1,928 0.1928 7.680 7.600 7.760 7.680 7.680 250 7.7120 -1.03%
2020-05-29 0 0.194 0.190 0.195 0.180 0.194 52,000 9,388 0.1805 7.760 7.600 7.800 7.200 7.760 1,300 7.2215 0.00%
2020-05-28 0 0.194 0.190 0.195 0.190 0.194 6,000 1,148 0.1913 7.760 7.600 7.800 7.600 7.760 150 7.6533 0.00%
2020-05-27 0 0.194 0.190 0.196 0.194 0.195 408,000 79,502 0.1949 7.760 7.600 7.840 7.760 7.800 10,200 7.7943 -1.02%
2020-05-26 0 0.196 0.191 0.196 0.163 0.197 548,000 90,912 0.1659 7.840 7.640 7.840 6.520 7.880 13,700 6.6359 3.16%
2020-05-25 0 0.190 - 0.194 0.189 0.191 54,000 10,262 0.1900 7.600 - 7.760 7.560 7.640 1,350 7.6015 0.00%
2020-05-22 0 0.190 0.190 0.200 0.190 0.204 458,000 89,774 0.1960 7.600 7.600 8.000 7.600 8.160 11,450 7.8405 -2.56%
2020-05-21 0 0.195 0.191 0.212 0.195 0.213 24,000 4,976 0.2073 7.800 7.640 8.480 7.800 8.520 600 8.2933 -2.50%
2020-05-20 0 0.200 0.190 0.208 0.190 0.200 400,000 78,000 0.1950 8.000 7.600 8.320 7.600 8.000 10,000 7.8000 8.11%
2020-05-19 0 0.185 0.185 0.195 0.185 0.187 224,000 41,774 0.1865 7.400 7.400 7.800 7.400 7.480 5,600 7.4596 0.00%
2020-05-18 0 0.185 0.168 0.195 0.182 0.185 232,000 42,872 0.1848 7.400 6.720 7.800 7.280 7.400 5,800 7.3917 0.00%
2020-05-15 0 0.185 0.185 0.195 - - 0 0 - 7.400 7.400 7.800 - - 0 - 0.00%
2020-05-14 0 0.185 0.185 0.190 - - 0 0 - 7.400 7.400 7.600 - - 0 - 0.00%
2020-05-13 0 0.185 0.185 0.200 - - 0 0 - 7.400 7.400 8.000 - - 0 - 2.21%
2020-05-12 0 0.181 0.170 0.203 - - 0 0 - 7.240 6.800 8.120 - - 0 - 0.00%
2020-05-11 0 0.181 0.180 0.202 0.181 0.181 2,000 362 0.1810 7.240 7.200 8.080 7.240 7.240 50 7.2400 0.56%
2020-05-08 0 0.180 0.180 0.206 - - 0 0 - 7.200 7.200 8.240 - - 0 - 2.86%
2020-05-07 0 0.175 0.175 0.198 0.175 0.175 2,000 350 0.1750 7.000 7.000 7.920 7.000 7.000 50 7.0000 -3.85%
2020-05-06 0 0.182 0.182 0.202 0.180 0.206 48,000 8,828 0.1839 7.280 7.280 8.080 7.200 8.240 1,200 7.3567 3.41%
2020-05-05 0 0.176 0.175 0.176 0.181 0.181 8,000 1,448 0.1810 7.040 7.000 7.040 7.240 7.240 200 7.2400 0.57%
2020-05-04 0 0.175 0.175 0.177 0.170 0.181 440,000 78,976 0.1795 7.000 7.000 7.080 6.800 7.240 11,000 7.1796 -5.41%
2020-04-29 0 0.185 0.175 0.185 - - 0 0 - 7.400 7.000 7.400 - - 0 - 0.00%
2020-04-28 0 0.185 0.172 0.185 0.185 0.185 16,000 2,960 0.1850 7.400 6.880 7.400 7.400 7.400 400 7.4000 0.00%
2020-04-27 0 0.185 0.175 0.188 0.171 0.187 42,000 7,448 0.1773 7.400 7.000 7.520 6.840 7.480 1,050 7.0933 0.00%
2020-04-24 0 0.185 0.175 0.185 0.180 0.185 880,000 158,610 0.1802 7.400 7.000 7.400 7.200 7.400 22,000 7.2095 2.78%
2020-04-23 0 0.180 0.180 0.189 0.180 0.180 168,000 30,240 0.1800 7.200 7.200 7.560 7.200 7.200 4,200 7.2000 0.00%
2020-04-22 0 0.180 0.180 0.183 0.170 0.180 340,000 60,502 0.1779 7.200 7.200 7.320 6.800 7.200 8,500 7.1179 1.12%
2020-04-21 0 0.178 0.178 0.179 0.178 0.181 248,000 44,602 0.1798 7.120 7.120 7.160 7.120 7.240 6,200 7.1939 -4.81%
2020-04-20 0 0.187 0.187 0.188 0.180 0.185 414,000 76,396 0.1845 7.480 7.480 7.520 7.200 7.400 10,350 7.3813 3.89%
2020-04-17 0 0.180 0.171 0.180 0.174 0.181 212,000 38,142 0.1799 7.200 6.840 7.200 6.960 7.240 5,300 7.1966 1.12%
2020-04-16 0 0.178 0.158 0.178 0.181 0.181 2,000 362 0.1810 7.120 6.320 7.120 7.240 7.240 50 7.2400 -1.11%
2020-04-15 0 0.180 0.160 0.180 - - 0 0 - 7.200 6.400 7.200 - - 0 - 0.00%
2020-04-14 0 0.180 0.170 0.180 0.158 0.180 290,000 51,110 0.1762 7.200 6.800 7.200 6.320 7.200 7,250 7.0497 4.65%
2020-04-09 0 0.172 0.160 0.180 - - 0 0 - 6.880 6.400 7.200 - - 0 - 0.00%
2020-04-08 0 0.172 0.165 0.173 - - 0 0 - 6.880 6.600 6.920 - - 0 - 0.00%
2020-04-07 0 0.172 0.165 0.173 - - 0 0 - 6.880 6.600 6.920 - - 0 - -1.71%
2020-04-06 0 0.175 0.171 0.176 0.155 0.175 18,000 3,002 0.1668 7.000 6.840 7.040 6.200 7.000 450 6.6711 3.55%
2020-04-03 0 0.169 0.165 0.169 - - 0 0 - 6.760 6.600 6.760 - - 0 - -1.17%
2020-04-02 0 0.171 0.160 0.172 - - 0 0 - 6.840 6.400 6.880 - - 0 - 0.00%
2020-04-01 0 0.171 0.165 0.179 - - 0 0 - 6.840 6.600 7.160 - - 0 - 0.00%
2020-03-31 0 0.171 0.165 0.180 - - 0 0 - 6.840 6.600 7.200 - - 0 - 0.00%
2020-03-30 0 0.171 0.171 0.179 0.170 0.171 270,000 45,920 0.1701 6.840 6.840 7.160 6.800 6.840 6,750 6.8030 0.59%
2020-03-27 0 0.170 0.170 0.178 0.165 0.171 548,000 92,990 0.1697 6.800 6.800 7.120 6.600 6.840 13,700 6.7876 0.00%
2020-03-26 0 0.170 0.169 0.176 - - 0 0 - 6.800 6.760 7.040 - - 0 - 0.00%
2020-03-25 0 0.170 0.170 0.177 0.168 0.175 290,000 50,180 0.1730 6.800 6.800 7.080 6.720 7.000 7,250 6.9214 1.80%
2020-03-24 0 0.167 0.167 0.178 0.167 0.170 376,000 63,234 0.1682 6.680 6.680 7.120 6.680 6.800 9,400 6.7270 -1.76%
2020-03-23 0 0.170 0.170 0.171 0.169 0.175 358,000 61,178 0.1709 6.800 6.800 6.840 6.760 7.000 8,950 6.8355 -2.86%
2020-03-20 0 0.175 0.164 0.175 0.175 0.175 2,000 350 0.1750 7.000 6.560 7.000 7.000 7.000 50 7.0000 2.94%
2020-03-19 0 0.170 0.166 0.170 0.169 0.181 242,000 41,646 0.1721 6.800 6.640 6.800 6.760 7.240 6,050 6.8836 -10.05%
2020-03-18 0 0.189 0.187 0.190 0.179 0.190 282,000 51,174 0.1815 7.560 7.480 7.600 7.160 7.600 7,050 7.2587 -3.57%
2020-03-17 0 0.196 0.205 0.210 0.186 0.196 198,000 37,116 0.1875 7.840 8.200 8.400 7.440 7.840 4,950 7.4982 1.03%
2020-03-16 0 0.194 0.183 0.185 0.189 0.200 24,000 4,668 0.1945 7.760 7.320 7.400 7.560 8.000 600 7.7800 3.19%
2020-03-13 0 0.188 0.187 0.194 0.180 0.204 344,000 64,944 0.1888 7.520 7.480 7.760 7.200 8.160 8,600 7.5516 -10.05%
2020-03-12 0 0.209 0.205 0.209 0.196 0.216 12,000 2,516 0.2097 8.360 8.200 8.360 7.840 8.640 300 8.3867 -3.24%
2020-03-11 0 0.216 0.190 0.216 - - 0 0 - 8.640 7.600 8.640 - - 0 - 0.00%
2020-03-10 0 0.216 0.211 0.216 0.190 0.216 22,000 4,310 0.1959 8.640 8.440 8.640 7.600 8.640 550 7.8364 2.37%
2020-03-09 0 0.211 0.213 0.215 0.203 0.214 112,000 22,708 0.2028 8.440 8.520 8.600 8.120 8.560 2,800 8.1100 0.48%
2020-03-06 0 0.210 0.190 0.211 0.209 0.210 4,000 838 0.2095 8.400 7.600 8.440 8.360 8.400 100 8.3800 0.96%
2020-03-05 0 0.208 0.196 0.209 0.200 0.209 20,000 4,050 0.2025 8.320 7.840 8.360 8.000 8.360 500 8.1000 -0.95%
2020-03-04 0 0.210 0.205 0.210 0.197 0.210 116,000 23,240 0.2003 8.400 8.200 8.400 7.880 8.400 2,900 8.0138 7.69%
2020-03-03 0 0.195 0.194 0.198 0.182 0.198 458,000 87,218 0.1904 7.800 7.760 7.920 7.280 7.920 11,450 7.6173 2.63%
2020-03-02 0 0.190 0.184 0.190 - - 0 0 - 7.600 7.360 7.600 - - 0 - 0.00%
2020-02-28 0 0.190 0.188 0.190 0.180 0.190 372,000 69,548 0.1870 7.600 7.520 7.600 7.200 7.600 9,300 7.4783 0.00%
2020-02-27 0 0.190 0.194 0.195 0.177 0.190 34,000 6,156 0.1811 7.600 7.760 7.800 7.080 7.600 850 7.2424 -1.04%
2020-02-26 0 0.192 0.180 0.193 0.188 0.192 92,000 17,372 0.1888 7.680 7.200 7.720 7.520 7.680 2,300 7.5530 2.13%
2020-02-25 0 0.188 0.180 0.200 0.180 0.188 102,000 18,634 0.1827 7.520 7.200 8.000 7.200 7.520 2,550 7.3075 -2.59%
2020-02-24 0 0.193 0.184 0.195 - - 0 0 - 7.720 7.360 7.800 - - 0 - 0.00%
2020-02-21 0 0.193 0.180 0.193 - - 0 0 - 7.720 7.200 7.720 - - 0 - -0.52%
2020-02-20 0 0.194 0.182 0.194 0.182 0.194 82,000 14,948 0.1823 7.760 7.280 7.760 7.280 7.760 2,050 7.2917 3.19%
2020-02-19 0 0.188 0.187 0.188 0.177 0.190 322,000 59,796 0.1857 7.520 7.480 7.520 7.080 7.600 8,050 7.4281 0.00%
2020-02-18 0 0.188 0.190 0.192 0.181 0.196 762,000 143,166 0.1879 7.520 7.600 7.680 7.240 7.840 19,050 7.5153 -12.96%
2020-02-17 0 0.216 0.215 0.222 0.216 0.216 8,000 1,728 0.2160 8.640 8.600 8.880 8.640 8.640 200 8.6400 1.89%
2020-02-14 0 0.212 0.198 0.218 0.211 0.212 8,000 1,686 0.2108 8.480 7.920 8.720 8.440 8.480 200 8.4300 0.95%
2020-02-13 0 0.210 0.197 0.210 0.205 0.210 26,000 5,340 0.2054 8.400 7.880 8.400 8.200 8.400 650 8.2154 3.96%
2020-02-12 0 0.202 0.194 0.209 0.193 0.207 148,000 28,918 0.1954 8.080 7.760 8.360 7.720 8.280 3,700 7.8157 1.00%
2020-02-11 0 0.200 0.195 0.206 0.191 0.206 62,000 11,872 0.1915 8.000 7.800 8.240 7.640 8.240 1,550 7.6594 -5.21%
2020-02-10 0 0.211 0.193 0.211 - - 0 0 - 8.440 7.720 8.440 - - 0 - 0.00%
2020-02-07 0 0.211 0.195 0.211 - - 0 0 - 8.440 7.800 8.440 - - 0 - 0.00%
2020-02-06 0 0.211 0.203 0.211 0.188 0.211 166,000 33,078 0.1993 8.440 8.120 8.440 7.520 8.440 4,150 7.9706 1.44%
2020-02-05 0 0.208 0.198 0.208 - - 0 0 - 8.320 7.920 8.320 - - 0 - -0.95%
2020-02-04 0 0.210 0.195 0.210 0.212 0.213 14,000 2,978 0.2127 8.400 7.800 8.400 8.480 8.520 350 8.5086 -1.41%
2020-02-03 0 0.213 0.200 0.218 0.197 0.213 260,000 51,344 0.1975 8.520 8.000 8.720 7.880 8.520 6,500 7.8991 8.12%
2020-01-31 0 0.197 0.197 0.213 0.197 0.208 998,000 199,790 0.2002 7.880 7.880 8.520 7.880 8.320 24,950 8.0076 -5.29%
2020-01-30 0 0.208 0.208 0.210 0.202 0.209 362,000 73,676 0.2035 8.320 8.320 8.400 8.080 8.360 9,050 8.1410 -2.35%
2020-01-29 0 0.213 0.213 0.215 0.202 0.215 88,000 18,624 0.2116 8.520 8.520 8.600 8.080 8.600 2,200 8.4655 -2.74%
2020-01-24 0 0.219 0.212 0.219 - - 0 0 - 8.760 8.480 8.760 - - 0 - 0.00%
2020-01-23 0 0.219 0.219 0.225 0.210 0.219 100,000 21,528 0.2153 8.760 8.760 9.000 8.400 8.760 2,500 8.6112 -1.35%
2020-01-22 0 0.222 0.221 0.225 0.213 0.225 332,000 72,034 0.2170 8.880 8.840 9.000 8.520 9.000 8,300 8.6788 0.45%
2020-01-21 0 0.221 0.221 0.228 0.210 0.211 38,000 8,016 0.2109 8.840 8.840 9.120 8.400 8.440 950 8.4379 0.45%
2020-01-20 0 0.220 0.211 0.220 0.210 0.229 310,000 67,094 0.2164 8.800 8.440 8.800 8.400 9.160 7,750 8.6573 4.76%
2020-01-17 0 0.210 0.202 0.210 0.209 0.210 108,000 22,658 0.2098 8.400 8.080 8.400 8.360 8.400 2,700 8.3919 0.00%
2020-01-16 0 0.210 0.201 0.210 0.210 0.219 334,000 70,734 0.2118 8.400 8.040 8.400 8.400 8.760 8,350 8.4711 -1.87%
2020-01-15 0 0.214 0.209 0.215 0.210 0.214 78,000 16,436 0.2107 8.560 8.360 8.600 8.400 8.560 1,950 8.4287 -4.04%
2020-01-14 0 0.223 0.215 0.223 - - 0 0 - 8.920 8.600 8.920 - - 0 - -0.89%
2020-01-13 0 0.225 0.211 0.225 - - 0 0 - 9.000 8.440 9.000 - - 0 - 0.00%
2020-01-10 0 0.225 0.212 0.225 - - 0 0 - 9.000 8.480 9.000 - - 0 - 0.00%
2020-01-09 0 0.225 0.213 0.225 - - 0 0 - 9.000 8.520 9.000 - - 0 - 0.00%
2020-01-08 0 0.225 0.212 0.225 0.210 0.225 600,000 129,710 0.2162 9.000 8.480 9.000 8.400 9.000 15,000 8.6473 0.00%
2020-01-07 0 0.225 0.225 0.236 0.225 0.225 10,000 2,250 0.2250 9.000 9.000 9.440 9.000 9.000 250 9.0000 -4.26%
2020-01-06 0 0.235 0.235 0.238 0.225 0.230 360,000 82,198 0.2283 9.400 9.400 9.520 9.000 9.200 9,000 9.1331 3.07%
2020-01-03 0 0.228 0.214 0.230 0.212 0.228 52,000 11,162 0.2147 9.120 8.560 9.200 8.480 9.120 1,300 8.5862 -0.87%
2020-01-02 0 0.230 0.211 0.230 - - 0 0 - 9.200 8.440 9.200 - - 0 - 0.00%
2019-12-31 0 0.230 0.221 0.230 - - 0 0 - 9.200 8.840 9.200 - - 0 - 0.00%
2019-12-30 0 0.230 0.230 0.232 0.220 0.231 1,926,000 431,512 0.2240 9.200 9.200 9.280 8.800 9.240 48,150 8.9618 -6.50%
2019-12-27 0 0.246 0.201 0.246 0.217 0.247 340,000 75,816 0.2230 9.840 8.040 9.840 8.680 9.880 8,500 8.9195 2.50%
2019-12-24 0 0.240 0.240 0.241 0.220 0.243 1,726,000 406,954 0.2358 9.600 9.600 9.640 8.800 9.720 43,150 9.4311 9.09%
2019-12-23 0 0.220 0.220 0.239 0.219 0.239 58,000 12,778 0.2203 8.800 8.800 9.560 8.760 9.560 1,450 8.8124 -7.95%
2019-12-20 0 0.239 0.205 0.239 0.237 0.240 200,000 47,574 0.2379 9.560 8.200 9.560 9.480 9.600 5,000 9.5148 -1.24%
2019-12-19 0 0.242 0.204 0.242 - - 0 0 - 9.680 8.160 9.680 - - 0 - 0.00%
2019-12-18 0 0.242 0.216 0.242 0.246 0.246 2,000 492 0.2460 9.680 8.640 9.680 9.840 9.840 50 9.8400 12.04%
2019-12-17 0 0.216 0.206 0.216 0.220 0.221 266,000 58,620 0.2204 8.640 8.240 8.640 8.800 8.840 6,650 8.8150 -9.62%
2019-12-16 0 0.239 0.239 0.240 0.234 0.234 2,000 468 0.2340 9.560 9.560 9.600 9.360 9.360 50 9.3600 -3.24%
2019-12-13 0 0.247 0.227 0.247 - - 0 0 - 9.880 9.080 9.880 - - 0 - 0.00%
2019-12-12 0 0.247 0.225 0.247 0.221 0.250 232,000 57,014 0.2458 9.880 9.000 9.880 8.840 10.00 5,800 9.8300 12.27%
2019-12-11 0 0.220 0.220 0.224 0.205 0.220 82,000 17,926 0.2186 8.800 8.800 8.960 8.200 8.800 2,050 8.7444 -9.47%
2019-12-10 0 0.243 0.200 0.243 - - 0 0 - 9.720 8.000 9.720 - - 0 - -0.82%
2019-12-09 0 0.245 0.201 0.245 - - 0 0 - 9.800 8.040 9.800 - - 0 - 0.00%
2019-12-06 0 0.245 0.205 0.246 0.245 0.250 12,000 2,952 0.2460 9.800 8.200 9.840 9.800 10.00 300 9.8400 11.36%
2019-12-05 0 0.220 0.201 0.220 0.220 0.220 2,000 440 0.2200 8.800 8.040 8.800 8.800 8.800 50 8.8000 0.46%
2019-12-04 0 0.219 0.200 0.220 0.219 0.220 230,000 50,384 0.2191 8.760 8.000 8.800 8.760 8.800 5,750 8.7624 1.86%
2019-12-03 0 0.215 - 0.220 - - 0 0 - 8.600 - 8.800 - - 0 - 0.00%
2019-12-02 0 0.215 0.215 0.220 - - 0 0 - 8.600 8.600 8.800 - - 0 - 3.86%
2019-11-29 0 0.207 0.188 0.207 0.198 0.207 162,000 32,260 0.1991 8.280 7.520 8.280 7.920 8.280 4,050 7.9654 -0.48%
2019-11-28 0 0.208 0.201 0.232 0.208 0.211 20,000 4,190 0.2095 8.320 8.040 9.280 8.320 8.440 500 8.3800 -4.59%
2019-11-27 0 0.218 0.218 0.223 0.206 0.216 92,000 19,206 0.2088 8.720 8.720 8.920 8.240 8.640 2,300 8.3504 -3.54%
2019-11-26 0 0.226 0.216 0.237 0.213 0.229 36,000 7,714 0.2143 9.040 8.640 9.480 8.520 9.160 900 8.5711 4.15%
2019-11-25 0 0.217 0.217 0.230 0.213 0.242 136,000 30,360 0.2232 8.680 8.680 9.200 8.520 9.680 3,400 8.9294 -9.58%
2019-11-22 0 0.240 0.205 0.240 0.243 0.243 2,000 486 0.2430 9.600 8.200 9.600 9.720 9.720 50 9.7200 -0.83%
2019-11-21 0 0.242 0.210 0.245 - - 0 0 - 9.680 8.400 9.800 - - 0 - 0.00%
2019-11-20 0 0.242 0.215 0.242 - - 0 0 - 9.680 8.600 9.680 - - 0 - -0.41%
2019-11-19 0 0.243 - 0.243 0.243 0.244 8,000 1,946 0.2433 9.720 - 9.720 9.720 9.760 200 9.7300 0.00%
2019-11-18 0 0.243 0.220 0.243 - - 0 0 - 9.720 8.800 9.720 - - 0 - 0.00%
2019-11-15 0 0.243 0.215 0.245 - - 0 0 - 9.720 8.600 9.800 - - 0 - 0.00%
2019-11-14 0 0.243 0.220 0.243 - - 0 0 - 9.720 8.800 9.720 - - 0 - -0.82%
2019-11-13 0 0.245 0.215 0.245 - - 0 0 - 9.800 8.600 9.800 - - 0 - 0.00%
2019-11-12 0 0.245 0.220 0.246 0.240 0.248 8,000 1,946 0.2433 9.800 8.800 9.840 9.600 9.920 200 9.7300 2.08%
2019-11-11 0 0.240 - 0.240 - - 0 0 - 9.600 - 9.600 - - 0 - -2.83%
2019-11-08 0 0.247 0.227 0.247 - - 0 0 - 9.880 9.080 9.880 - - 0 - -0.40%
2019-11-07 0 0.248 0.225 0.248 - - 0 0 - 9.920 9.000 9.920 - - 0 - -0.80%
2019-11-06 0 0.250 0.227 0.250 0.235 0.250 104,000 24,530 0.2359 10.00 9.080 10.00 9.400 10.00 2,600 9.4346 6.38%
2019-11-05 0 0.235 0.232 0.235 0.221 0.241 578,000 131,640 0.2278 9.400 9.280 9.400 8.840 9.640 14,450 9.1100 -2.89%
2019-11-04 0 0.242 0.242 0.250 0.237 0.250 7,672,000 1,846,776 0.2407 9.680 9.680 10.00 9.480 10.00 191,800 9.6287 2.54%
2019-11-01 0 0.236 0.235 0.247 0.235 0.236 194,000 45,670 0.2354 9.440 9.400 9.880 9.400 9.440 4,850 9.4165 0.00%
2019-10-31 0 0.236 0.236 0.240 0.236 0.240 112,000 26,468 0.2363 9.440 9.440 9.600 9.440 9.600 2,800 9.4529 -4.07%
2019-10-30 0 0.246 0.235 0.249 - - 0 0 - 9.840 9.400 9.960 - - 0 - 0.00%
2019-10-29 0 0.246 0.234 0.248 - - 0 0 - 9.840 9.360 9.920 - - 0 - 0.00%
2019-10-28 0 0.246 0.235 0.248 - - 0 0 - 9.840 9.400 9.920 - - 0 - 0.00%
2019-10-25 0 0.246 0.235 0.246 0.232 0.248 6,000 1,454 0.2423 9.840 9.400 9.840 9.280 9.920 150 9.6933 -0.81%
2019-10-24 0 0.248 0.235 0.249 0.235 0.248 358,000 85,614 0.2391 9.920 9.400 9.960 9.400 9.920 8,950 9.5658 5.53%
2019-10-23 0 0.235 0.230 0.240 - - 0 0 - 9.400 9.200 9.600 - - 0 - 0.00%
2019-10-22 0 0.235 0.225 0.240 - - 0 0 - 9.400 9.000 9.600 - - 0 - 0.00%
2019-10-21 0 0.235 0.235 0.239 0.224 0.235 272,000 62,656 0.2304 9.400 9.400 9.560 8.960 9.400 6,800 9.2141 4.44%
2019-10-18 0 0.225 0.225 0.240 0.221 0.221 224,000 49,504 0.2210 9.000 9.000 9.600 8.840 8.840 5,600 8.8400 -7.41%
2019-10-17 0 0.243 0.231 0.243 0.240 0.243 208,000 50,240 0.2415 9.720 9.240 9.720 9.600 9.720 5,200 9.6615 0.00%
2019-10-16 0 0.243 0.232 0.243 0.235 0.243 276,000 64,924 0.2352 9.720 9.280 9.720 9.400 9.720 6,900 9.4093 3.40%
2019-10-15 0 0.235 0.235 0.243 0.235 0.243 164,000 38,672 0.2358 9.400 9.400 9.720 9.400 9.720 4,100 9.4322 -2.08%
2019-10-14 0 0.240 0.230 0.240 - - 0 0 - 9.600 9.200 9.600 - - 0 - 0.00%
2019-10-11 0 0.240 0.231 0.240 - - 0 0 - 9.600 9.240 9.600 - - 0 - 0.00%
2019-10-10 0 0.240 0.235 0.244 0.235 0.240 468,000 110,200 0.2355 9.600 9.400 9.760 9.400 9.600 11,700 9.4188 2.13%
2019-10-09 0 0.235 0.235 0.242 0.235 0.242 1,012,000 237,850 0.2350 9.400 9.400 9.680 9.400 9.680 25,300 9.4012 -1.67%
2019-10-08 0 0.239 0.235 0.240 0.231 0.243 22,000 5,208 0.2367 9.560 9.400 9.600 9.240 9.720 550 9.4691 0.00%
2019-10-04 0 0.239 0.236 0.242 0.228 0.242 418,000 99,378 0.2377 9.560 9.440 9.680 9.120 9.680 10,450 9.5099 -1.24%
2019-10-03 0 0.242 0.240 0.242 0.235 0.242 90,000 21,218 0.2358 9.680 9.600 9.680 9.400 9.680 2,250 9.4302 2.98%
2019-10-02 0 0.235 0.235 0.240 - - 0 0 - 9.400 9.400 9.600 - - 0 - 0.00%
2019-09-30 0 0.235 0.235 0.236 0.235 0.240 174,000 40,992 0.2356 9.400 9.400 9.440 9.400 9.600 4,350 9.4234 0.00%
2019-09-27 0 0.235 0.235 0.242 0.235 0.244 334,000 78,966 0.2364 9.400 9.400 9.680 9.400 9.760 8,350 9.4570 -4.08%
2019-09-26 0 0.245 0.244 0.245 0.240 0.245 174,000 42,078 0.2418 9.800 9.760 9.800 9.600 9.800 4,350 9.6731 -1.61%
2019-09-25 0 0.249 0.249 0.255 0.238 0.255 1,632,000 399,132 0.2446 9.960 9.960 10.20 9.520 10.20 40,800 9.7826 -2.35%
2019-09-24 0 0.255 0.250 0.255 0.250 0.260 164,000 41,340 0.2521 10.20 10.00 10.20 10.00 10.40 4,100 10.083 0.00%
2019-09-23 0 0.255 0.255 0.260 0.241 0.250 400,000 99,870 0.2497 10.20 10.20 10.40 9.640 10.00 10,000 9.9870 0.00%
2019-09-20 0 0.255 0.250 0.255 0.250 0.255 402,000 100,730 0.2506 10.20 10.00 10.20 10.00 10.20 10,050 10.023 0.00%
2019-09-19 0 0.255 0.250 0.255 - - 0 0 - 10.20 10.00 10.20 - - 0 - 0.00%
2019-09-18 0 0.255 0.250 0.255 0.250 0.255 54,000 13,520 0.2504 10.20 10.00 10.20 10.00 10.20 1,350 10.015 2.00%
2019-09-17 0 0.250 0.250 0.255 0.250 0.250 802,000 200,500 0.2500 10.00 10.00 10.20 10.00 10.00 20,050 10.000 1.63%
2019-09-16 0 0.246 0.245 0.249 0.225 0.250 142,000 33,526 0.2361 9.840 9.800 9.960 9.000 10.00 3,550 9.4439 -1.60%
2019-09-13 0 0.250 0.250 0.255 0.250 0.255 104,000 26,020 0.2502 10.00 10.00 10.20 10.00 10.20 2,600 10.008 -1.96%
2019-09-12 0 0.255 0.255 0.260 0.250 0.255 234,000 58,720 0.2509 10.20 10.20 10.40 10.00 10.20 5,850 10.038 0.00%
2019-09-11 0 0.255 0.250 0.255 0.250 0.255 614,000 153,660 0.2503 10.20 10.00 10.20 10.00 10.20 15,350 10.010 0.00%
2019-09-10 0 0.255 0.250 0.260 0.250 0.255 514,000 128,950 0.2509 10.20 10.00 10.40 10.00 10.20 12,850 10.035 2.00%
2019-09-09 0 0.250 0.250 0.260 0.250 0.255 626,000 156,700 0.2503 10.00 10.00 10.40 10.00 10.20 15,650 10.013 -1.96%
2019-09-06 0 0.255 0.250 0.260 0.250 0.255 36,000 9,010 0.2503 10.20 10.00 10.40 10.00 10.20 900 10.011 -1.92%
2019-09-05 0 0.260 0.260 0.265 0.250 0.255 138,000 34,600 0.2507 10.40 10.40 10.60 10.00 10.20 3,450 10.029 0.00%
2019-09-04 0 0.260 0.241 0.260 0.260 0.260 12,000 3,120 0.2600 10.40 9.640 10.40 10.40 10.40 300 10.400 0.00%
2019-09-03 0 0.260 0.244 0.260 - - 0 0 - 10.40 9.760 10.40 - - 0 - 0.00%
2019-09-02 0 0.260 0.255 0.265 0.255 0.260 302,000 78,390 0.2596 10.40 10.20 10.60 10.20 10.40 7,550 10.383 1.96%
2019-08-30 0 0.255 0.255 0.265 0.250 0.270 545,493 143,835 0.2637 10.20 10.20 10.60 10.00 10.80 13,637 10.547 2.00%
2019-08-29 0 0.250 0.250 0.265 0.241 0.250 428,000 106,730 0.2494 10.00 10.00 10.60 9.640 10.00 10,700 9.9748 0.00%
2019-08-28 0 0.250 0.250 0.255 0.250 0.260 284,000 71,050 0.2502 10.00 10.00 10.20 10.00 10.40 7,100 10.007 0.00%
2019-08-27 0 0.250 0.241 0.250 - - 0 0 - 10.00 9.640 10.00 - - 0 - 0.00%
2019-08-26 0 0.250 0.235 0.250 0.249 0.250 24,000 5,980 0.2492 10.00 9.400 10.00 9.960 10.00 600 9.9667 0.00%
2019-08-23 0 0.250 0.250 0.265 0.250 0.265 42,000 10,670 0.2540 10.00 10.00 10.60 10.00 10.60 1,050 10.162 -7.41%
2019-08-22 0 0.270 0.245 0.280 0.245 0.280 504,000 135,190 0.2682 10.80 9.800 11.20 9.800 11.20 12,600 10.729 13.45%
2019-08-21 0 0.238 0.223 0.238 - - 0 0 - 9.520 8.920 9.520 - - 0 - -4.80%
2019-08-20 0 0.250 0.230 0.250 - - 0 0 - 10.00 9.200 10.00 - - 0 - 0.00%
2019-08-19 0 0.250 0.220 0.255 0.250 0.265 466,000 116,550 0.2501 10.00 8.800 10.20 10.00 10.60 11,650 10.004 0.00%
2019-08-16 0 0.250 0.225 0.250 0.250 0.250 100,000 24,820 0.2482 10.00 9.000 10.00 10.00 10.00 2,500 9.9280 5.49%
2019-08-15 0 0.237 0.222 0.237 - - 0 0 - 9.480 8.880 9.480 - - 0 - -3.66%
2019-08-14 0 0.246 0.220 0.247 0.211 0.250 436,000 107,940 0.2476 9.840 8.800 9.880 8.440 10.00 10,900 9.9028 2.93%
2019-08-13 0 0.239 0.212 0.239 - - 0 0 - 9.560 8.480 9.560 - - 0 - -2.45%
2019-08-12 0 0.245 0.240 0.270 0.240 0.245 74,000 18,000 0.2432 9.800 9.600 10.80 9.600 9.800 1,850 9.7297 2.08%
2019-08-09 0 0.240 0.214 0.240 - - 0 0 - 9.600 8.560 9.600 - - 0 - 0.00%
2019-08-08 0 0.240 0.220 0.240 - - 0 0 - 9.600 8.800 9.600 - - 0 - 0.00%
2019-08-07 0 0.240 0.221 0.255 - - 0 0 - 9.600 8.840 10.20 - - 0 - 0.00%
2019-08-06 0 0.240 0.240 0.245 0.240 0.240 90,000 21,600 0.2400 9.600 9.600 9.800 9.600 9.600 2,250 9.6000 0.00%
2019-08-05 0 0.240 0.240 0.255 0.240 0.255 1,044,000 260,910 0.2499 9.600 9.600 10.20 9.600 10.20 26,100 9.9966 -4.00%
2019-08-02 0 0.250 0.250 0.265 0.250 0.260 68,000 17,400 0.2559 10.00 10.00 10.60 10.00 10.40 1,700 10.235 -7.41%
2019-08-01 0 0.270 0.260 0.270 0.255 0.270 274,000 70,530 0.2574 10.80 10.40 10.80 10.20 10.80 6,850 10.296 1.89%
2019-07-31 0 0.265 0.255 0.265 - - 0 0 - 10.60 10.20 10.60 - - 0 - 0.00%
2019-07-30 0 0.265 0.260 0.265 - - 0 0 - 10.60 10.40 10.60 - - 0 - 0.00%
2019-07-29 0 0.265 0.265 0.270 0.255 0.265 1,044,000 273,970 0.2624 10.60 10.60 10.80 10.20 10.60 26,100 10.497 0.00%
2019-07-26 0 0.265 0.265 0.270 0.260 0.260 90,000 23,400 0.2600 10.60 10.60 10.80 10.40 10.40 2,250 10.400 -3.64%
2019-07-25 0 0.275 0.270 0.275 0.265 0.275 44,000 11,700 0.2659 11.00 10.80 11.00 10.60 11.00 1,100 10.636 0.00%
2019-07-24 0 0.275 0.265 0.275 0.255 0.275 580,000 154,080 0.2657 11.00 10.60 11.00 10.20 11.00 14,500 10.626 7.84%
2019-07-23 0 0.255 - 0.255 - - 0 0 - 10.20 - 10.20 - - 0 - 0.00%
2019-07-22 0 0.255 0.247 0.255 0.246 0.255 46,000 11,382 0.2474 10.20 9.880 10.20 9.840 10.20 1,150 9.8974 0.00%
2019-07-19 0 0.255 0.250 0.255 0.247 0.255 396,000 98,294 0.2482 10.20 10.00 10.20 9.880 10.20 9,900 9.9287 2.00%
2019-07-18 0 0.250 0.250 0.255 0.247 0.250 608,000 151,180 0.2487 10.00 10.00 10.20 9.880 10.00 15,200 9.9461 0.00%
2019-07-17 0 0.250 0.240 0.250 0.250 0.255 10,000 2,510 0.2510 10.00 9.600 10.00 10.00 10.20 250 10.040 -1.96%
2019-07-16 0 0.255 0.250 0.255 0.255 0.255 12,000 3,060 0.2550 10.20 10.00 10.20 10.20 10.20 300 10.200 -1.92%
2019-07-15 0 0.260 0.260 0.265 - - 0 0 - 10.40 10.40 10.60 - - 0 - 1.96%
2019-07-12 0 0.255 0.250 0.255 0.255 0.255 148,000 37,740 0.2550 10.20 10.00 10.20 10.20 10.20 3,700 10.200 0.00%
2019-07-11 0 0.255 0.250 0.255 0.250 0.255 838,000 209,510 0.2500 10.20 10.00 10.20 10.00 10.20 20,950 10.000 2.00%
2019-07-10 0 0.250 0.250 0.255 0.250 0.250 10,000 2,500 0.2500 10.00 10.00 10.20 10.00 10.00 250 10.000 0.00%
2019-07-09 0 0.250 0.250 0.255 0.250 0.255 438,000 109,840 0.2508 10.00 10.00 10.20 10.00 10.20 10,950 10.031 -1.96%
2019-07-08 0 0.255 0.255 0.260 0.250 0.255 108,000 27,190 0.2518 10.20 10.20 10.40 10.00 10.20 2,700 10.070 0.00%
2019-07-05 0 0.255 0.250 0.255 0.255 0.255 6,000 1,530 0.2550 10.20 10.00 10.20 10.20 10.20 150 10.200 2.00%
2019-07-04 0 0.250 0.250 0.255 0.250 0.255 524,000 131,020 0.2500 10.00 10.00 10.20 10.00 10.20 13,100 10.002 0.00%
2019-07-03 0 0.250 0.250 0.255 0.250 0.255 590,000 147,510 0.2500 10.00 10.00 10.20 10.00 10.20 14,750 10.001 -1.96%
2019-07-02 0 0.255 0.250 0.255 0.250 0.255 206,000 51,730 0.2511 10.20 10.00 10.20 10.00 10.20 5,150 10.045 2.00%
2019-06-28 0 0.250 0.250 0.255 0.250 0.260 54,000 13,720 0.2541 10.00 10.00 10.20 10.00 10.40 1,350 10.163 -1.96%
2019-06-27 0 0.255 0.255 0.265 0.255 0.265 294,000 75,740 0.2576 10.20 10.20 10.60 10.20 10.60 7,350 10.305 -3.77%
2019-06-26 0 0.265 0.260 0.265 0.255 0.265 52,000 13,430 0.2583 10.60 10.40 10.60 10.20 10.60 1,300 10.331 0.00%
2019-06-25 0 0.265 0.255 0.265 0.255 0.265 22,000 5,670 0.2577 10.60 10.20 10.60 10.20 10.60 550 10.309 -1.85%
2019-06-24 0 0.270 0.265 0.270 0.255 0.270 10,000 2,620 0.2620 10.80 10.60 10.80 10.20 10.80 250 10.480 0.00%
2019-06-21 0 0.270 0.255 0.270 - - 0 0 - 10.80 10.20 10.80 - - 0 - 0.00%
2019-06-20 0 0.270 0.265 0.270 0.260 0.270 30,000 8,040 0.2680 10.80 10.60 10.80 10.40 10.80 750 10.720 0.00%
2019-06-19 0 0.270 0.265 0.270 0.270 0.275 664,000 179,300 0.2700 10.80 10.60 10.80 10.80 11.00 16,600 10.801 0.00%
2019-06-18 0 0.270 0.265 0.270 0.260 0.270 42,000 11,110 0.2645 10.80 10.60 10.80 10.40 10.80 1,050 10.581 0.00%
2019-06-17 0 0.270 0.260 0.270 - - 0 0 - 10.80 10.40 10.80 - - 0 - 0.00%
2019-06-14 0 0.270 0.265 0.270 0.255 0.270 190,000 49,330 0.2596 10.80 10.60 10.80 10.20 10.80 4,750 10.385 1.89%
2019-06-13 0 0.265 0.255 0.265 - - 0 0 - 10.60 10.20 10.60 - - 0 - -1.85%
2019-06-12 0 0.270 0.265 0.270 0.260 0.270 144,000 37,860 0.2629 10.80 10.60 10.80 10.40 10.80 3,600 10.517 1.89%
2019-06-11 0 0.265 0.260 0.265 0.250 0.265 248,000 63,900 0.2577 10.60 10.40 10.60 10.00 10.60 6,200 10.306 1.92%
2019-06-10 0 0.260 0.250 0.260 0.255 0.260 334,000 85,240 0.2552 10.40 10.00 10.40 10.20 10.40 8,350 10.208 1.96%
2019-06-06 0 0.255 0.250 0.260 0.250 0.270 708,000 180,070 0.2543 10.20 10.00 10.40 10.00 10.80 17,700 10.173 -5.56%
2019-06-05 0 0.270 0.255 0.270 0.260 0.270 26,000 6,820 0.2623 10.80 10.20 10.80 10.40 10.80 650 10.492 1.89%
2019-06-04 0 0.265 0.255 0.270 0.255 0.265 152,000 39,470 0.2597 10.60 10.20 10.80 10.20 10.60 3,800 10.387 1.92%
2019-06-03 0 0.260 0.255 0.260 0.250 0.265 342,000 87,340 0.2554 10.40 10.20 10.40 10.00 10.60 8,550 10.215 0.00%
2019-05-31 0 0.260 0.260 0.270 0.260 0.260 138,000 35,880 0.2600 10.40 10.40 10.80 10.40 10.40 3,450 10.400 0.00%
2019-05-30 0 0.260 0.260 0.265 0.250 0.265 382,000 98,850 0.2588 10.40 10.40 10.60 10.00 10.60 9,550 10.351 -1.89%
2019-05-29 0 0.265 0.265 0.275 0.260 0.270 72,000 19,070 0.2649 10.60 10.60 11.00 10.40 10.80 1,800 10.594 0.00%
2019-05-28 0 0.265 0.260 0.265 0.260 0.265 210,000 55,050 0.2621 10.60 10.40 10.60 10.40 10.60 5,250 10.486 -1.85%
2019-05-27 0 0.270 0.265 0.270 0.260 0.270 34,000 8,940 0.2629 10.80 10.60 10.80 10.40 10.80 850 10.518 0.00%
2019-05-24 0 0.270 0.270 0.275 0.270 0.275 112,000 30,620 0.2734 10.80 10.80 11.00 10.80 11.00 2,800 10.936 -3.57%
2019-05-23 0 0.280 0.270 0.280 0.260 0.280 1,036,000 274,680 0.2651 11.20 10.80 11.20 10.40 11.20 25,900 10.605 -1.75%
2019-05-22 0 0.285 0.275 0.290 0.275 0.285 72,000 19,840 0.2756 11.40 11.00 11.60 11.00 11.40 1,800 11.022 0.00%
2019-05-21 0 0.285 0.270 0.285 0.270 0.285 60,000 16,280 0.2713 11.40 10.80 11.40 10.80 11.40 1,500 10.853 3.64%
2019-05-20 0 0.275 0.265 0.285 0.260 0.275 146,000 38,110 0.2610 11.00 10.60 11.40 10.40 11.00 3,650 10.441 1.85%
2019-05-17 0 0.270 0.270 0.280 0.265 0.280 442,000 120,860 0.2734 10.80 10.80 11.20 10.60 11.20 11,050 10.938 -3.57%
2019-05-16 0 0.280 0.275 0.285 0.275 0.285 174,000 48,450 0.2784 11.20 11.00 11.40 11.00 11.40 4,350 11.138 -3.45%
2019-05-15 0 0.290 0.280 0.290 0.280 0.290 104,000 29,160 0.2804 11.60 11.20 11.60 11.20 11.60 2,600 11.215 0.00%
2019-05-14 0 0.290 0.270 0.290 - - 0 0 - 11.60 10.80 11.60 - - 0 - 0.00%
2019-05-10 0 0.290 0.285 0.300 0.285 0.295 134,000 38,710 0.2889 11.60 11.40 12.00 11.40 11.80 3,350 11.555 0.00%
2019-05-09 0 0.290 0.280 0.290 0.280 0.295 1,212,000 341,390 0.2817 11.60 11.20 11.60 11.20 11.80 30,300 11.267 3.57%
2019-05-08 0 0.280 0.280 0.285 0.280 0.285 152,000 42,580 0.2801 11.20 11.20 11.40 11.20 11.40 3,800 11.205 -1.75%
2019-05-07 0 0.285 0.275 0.285 0.275 0.285 164,000 45,440 0.2771 11.40 11.00 11.40 11.00 11.40 4,100 11.083 -1.72%
2019-05-06 0 0.290 0.285 0.290 0.285 0.290 226,000 65,100 0.2881 11.60 11.40 11.60 11.40 11.60 5,650 11.522 -1.69%
2019-05-03 0 0.295 0.295 0.300 0.295 0.300 114,000 33,650 0.2952 11.80 11.80 12.00 11.80 12.00 2,850 11.807 -3.28%
2019-05-02 0 0.305 0.300 0.310 0.300 0.310 224,000 67,980 0.3035 12.20 12.00 12.40 12.00 12.40 5,600 12.139 1.67%
2019-04-30 0 0.300 0.300 0.305 0.290 0.300 270,000 80,440 0.2979 12.00 12.00 12.20 11.60 12.00 6,750 11.917 0.00%
2019-04-29 0 0.300 0.300 0.305 0.300 0.310 522,000 159,470 0.3055 12.00 12.00 12.20 12.00 12.40 13,050 12.220 -1.64%
2019-04-26 0 0.305 0.300 0.305 0.290 0.305 88,000 26,310 0.2990 12.20 12.00 12.20 11.60 12.20 2,200 11.959 3.39%
2019-04-25 0 0.295 0.295 0.300 0.295 0.300 838,000 248,850 0.2970 11.80 11.80 12.00 11.80 12.00 20,950 11.878 -1.67%
2019-04-24 0 0.300 0.295 0.300 0.290 0.300 144,000 42,220 0.2932 12.00 11.80 12.00 11.60 12.00 3,600 11.728 0.00%
2019-04-23 0 0.300 0.295 0.305 0.295 0.305 2,096,000 628,730 0.3000 12.00 11.80 12.20 11.80 12.20 52,400 11.999 0.00%
2019-04-18 0 0.300 0.295 0.300 0.295 0.315 2,616,000 805,710 0.3080 12.00 11.80 12.00 11.80 12.60 65,400 12.320 -6.25%
2019-04-17 0 0.320 0.315 0.325 0.310 0.330 522,000 166,070 0.3181 12.80 12.60 13.00 12.40 13.20 13,050 12.726 1.59%
2019-04-16 0 0.315 0.310 0.320 0.310 0.315 56,000 17,390 0.3105 12.60 12.40 12.80 12.40 12.60 1,400 12.421 1.61%
2019-04-15 0 0.310 0.310 0.315 0.300 0.320 734,000 227,160 0.3095 12.40 12.40 12.60 12.00 12.80 18,350 12.379 0.00%
2019-04-12 0 0.310 0.305 0.320 0.300 0.310 296,000 91,120 0.3078 12.40 12.20 12.80 12.00 12.40 7,400 12.314 3.33%
2019-04-11 0 0.300 0.300 0.310 0.300 0.310 790,000 242,800 0.3073 12.00 12.00 12.40 12.00 12.40 19,750 12.294 -3.23%
2019-04-10 0 0.310 0.305 0.310 0.305 0.320 1,490,000 463,850 0.3113 12.40 12.20 12.40 12.20 12.80 37,250 12.452 -3.12%
2019-04-09 0 0.320 0.310 0.320 0.310 0.320 112,000 35,440 0.3164 12.80 12.40 12.80 12.40 12.80 2,800 12.657 3.23%
2019-04-08 0 0.310 0.300 0.310 0.310 0.320 522,000 165,560 0.3172 12.40 12.00 12.40 12.40 12.80 13,050 12.687 0.00%
2019-04-04 0 0.310 0.300 0.310 0.300 0.315 548,000 168,810 0.3080 12.40 12.00 12.40 12.00 12.60 13,700 12.322 0.00%
2019-04-03 0 0.310 0.305 0.315 0.300 0.315 306,000 92,520 0.3024 12.40 12.20 12.60 12.00 12.60 7,650 12.094 1.64%
2019-04-02 0 0.305 0.305 0.310 0.295 0.315 626,000 192,110 0.3069 12.20 12.20 12.40 11.80 12.60 15,650 12.275 0.00%
2019-04-01 0 0.305 0.300 0.315 0.290 0.320 1,924,000 579,820 0.3014 12.20 12.00 12.60 11.60 12.80 48,100 12.054 -4.69%
2019-03-29 0 0.320 0.295 0.305 0.310 0.330 386,000 122,120 0.3164 12.80 11.80 12.20 12.40 13.20 9,650 12.655 1.59%
2019-03-28 0 0.315 0.310 0.315 0.315 0.315 180,000 56,700 0.3150 12.60 12.40 12.60 12.60 12.60 4,500 12.600 1.61%
2019-03-27 0 0.310 0.290 0.310 0.285 0.315 836,000 259,980 0.3110 12.40 11.60 12.40 11.40 12.60 20,900 12.439 1.64%
2019-03-26 0 0.305 0.275 0.305 0.295 0.315 820,000 247,500 0.3018 12.20 11.00 12.20 11.80 12.60 20,500 12.073 1.67%
2019-03-25 0 0.300 0.295 0.300 0.295 0.300 152,000 44,950 0.2957 12.00 11.80 12.00 11.80 12.00 3,800 11.829 1.69%
2019-03-22 0 0.295 0.290 0.300 0.285 0.300 504,000 148,090 0.2938 11.80 11.60 12.00 11.40 12.00 12,600 11.753 -1.67%
2019-03-21 0 0.300 0.295 0.305 0.295 0.310 654,000 196,090 0.2998 12.00 11.80 12.20 11.80 12.40 16,350 11.993 -1.64%
2019-03-20 0 0.305 0.300 0.305 0.295 0.310 376,000 111,690 0.2970 12.20 12.00 12.20 11.80 12.40 9,400 11.882 1.67%
2019-03-19 0 0.300 0.295 0.300 0.300 0.320 510,000 153,910 0.3018 12.00 11.80 12.00 12.00 12.80 12,750 12.071 -3.23%
2019-03-18 0 0.310 0.305 0.310 0.305 0.340 930,000 294,570 0.3167 12.40 12.20 12.40 12.20 13.60 23,250 12.670 -6.06%
2019-03-15 0 0.330 0.325 0.330 0.325 0.340 502,000 163,540 0.3258 13.20 13.00 13.20 13.00 13.60 12,550 13.031 1.54%
2019-03-14 0 0.325 0.325 0.335 0.325 0.360 1,368,000 470,920 0.3442 13.00 13.00 13.40 13.00 14.40 34,200 13.770 -4.41%
2019-03-13 0 0.340 0.330 0.340 0.325 0.345 360,000 121,690 0.3380 13.60 13.20 13.60 13.00 13.80 9,000 13.521 3.03%
2019-03-12 0 0.330 0.330 0.340 0.325 0.345 1,006,000 337,050 0.3350 13.20 13.20 13.60 13.00 13.80 25,150 13.402 0.00%
2019-03-11 0 0.330 0.325 0.335 0.320 0.355 2,676,000 905,940 0.3385 13.20 13.00 13.40 12.80 14.20 66,900 13.542 -2.94%
2019-03-08 0 0.340 0.340 0.345 0.305 0.365 8,208,000 2,839,180 0.3459 13.60 13.60 13.80 12.20 14.60 205,200 13.836 9.68%
2019-03-07 0 0.310 0.310 0.315 0.290 0.330 3,346,000 1,054,330 0.3151 12.40 12.40 12.60 11.60 13.20 83,650 12.604 5.08%
2019-03-06 0 0.295 0.295 0.305 0.295 0.305 456,000 135,450 0.2970 11.80 11.80 12.20 11.80 12.20 11,400 11.882 -4.84%
2019-03-05 0 0.310 0.310 0.315 0.290 0.320 3,764,000 1,156,830 0.3073 12.40 12.40 12.60 11.60 12.80 94,100 12.294 6.90%
2019-03-04 0 0.290 0.290 0.295 0.285 0.300 1,282,000 375,320 0.2928 11.60 11.60 11.80 11.40 12.00 32,050 11.710 3.57%
2019-03-01 0 0.280 0.280 0.285 0.280 0.285 966,000 270,590 0.2801 11.20 11.20 11.40 11.20 11.40 24,150 11.205 0.00%
2019-02-28 0 0.280 0.280 0.285 0.275 0.285 506,000 141,960 0.2806 11.20 11.20 11.40 11.00 11.40 12,650 11.222 1.82%
2019-02-27 0 0.275 0.270 0.275 0.270 0.290 290,000 81,030 0.2794 11.00 10.80 11.00 10.80 11.60 7,250 11.177 -5.17%
2019-02-26 0 0.290 0.280 0.290 0.265 0.305 3,432,000 979,740 0.2855 11.60 11.20 11.60 10.60 12.20 85,800 11.419 11.54%
2019-02-25 0 0.260 0.260 0.265 0.250 0.270 5,232,000 1,338,240 0.2558 10.40 10.40 10.60 10.00 10.80 130,800 10.231 0.00%
2019-02-22 0 0.260 0.260 0.265 0.260 0.270 1,410,000 367,450 0.2606 10.40 10.40 10.60 10.40 10.80 35,250 10.424 -1.89%
2019-02-21 0 0.265 0.265 0.270 0.265 0.275 362,000 97,360 0.2690 10.60 10.60 10.80 10.60 11.00 9,050 10.758 -3.64%
2019-02-20 0 0.275 0.275 0.280 0.265 0.280 376,000 103,710 0.2758 11.00 11.00 11.20 10.60 11.20 9,400 11.033 1.85%
2019-02-19 0 0.270 0.270 0.275 0.270 0.275 554,000 150,710 0.2720 10.80 10.80 11.00 10.80 11.00 13,850 10.882 0.00%
2019-02-18 0 0.270 0.270 0.275 0.260 0.275 838,000 226,700 0.2705 10.80 10.80 11.00 10.40 11.00 20,950 10.821 1.89%
2019-02-15 0 0.265 0.260 0.270 0.255 0.270 1,754,000 457,850 0.2610 10.60 10.40 10.80 10.20 10.80 43,850 10.441 -3.64%
2019-02-14 0 0.275 0.270 0.275 0.260 0.275 354,000 95,310 0.2692 11.00 10.80 11.00 10.40 11.00 8,850 10.769 3.77%
2019-02-13 0 0.265 0.260 0.270 0.255 0.270 940,000 248,660 0.2645 10.60 10.40 10.80 10.20 10.80 23,500 10.581 1.92%
2019-02-12 0 0.260 0.255 0.265 0.255 0.265 638,000 163,960 0.2570 10.40 10.20 10.60 10.20 10.60 15,950 10.280 -1.89%
2019-02-11 0 0.265 0.260 0.265 0.255 0.270 624,000 159,390 0.2554 10.60 10.40 10.60 10.20 10.80 15,600 10.217 1.92%
2019-02-08 0 0.260 0.255 0.270 0.260 0.275 388,000 101,160 0.2607 10.40 10.20 10.80 10.40 11.00 9,700 10.429 -3.70%
2019-02-04 0 0.270 0.260 0.270 0.265 0.270 58,000 15,510 0.2674 10.80 10.40 10.80 10.60 10.80 1,450 10.697 1.89%
2019-02-01 0 0.265 0.260 0.265 0.248 0.270 4,382,000 1,106,644 0.2525 10.60 10.40 10.60 9.920 10.80 109,550 10.102 3.92%
2019-01-31 0 0.255 0.255 0.260 0.250 0.260 308,000 78,750 0.2557 10.20 10.20 10.40 10.00 10.40 7,700 10.227 0.00%
2019-01-30 0 0.255 0.255 0.260 0.248 0.260 4,792,000 1,206,118 0.2517 10.20 10.20 10.40 9.920 10.40 119,800 10.068 0.00%
2019-01-29 0 0.255 0.250 0.260 0.247 0.260 1,610,000 408,916 0.2540 10.20 10.00 10.40 9.880 10.40 40,250 10.159 0.00%
2019-01-28 0 0.255 0.250 0.255 0.250 0.265 500,000 128,230 0.2565 10.20 10.00 10.20 10.00 10.60 12,500 10.258 0.00%
2019-01-25 0 0.255 0.250 0.255 0.249 0.260 1,236,000 310,710 0.2514 10.20 10.00 10.20 9.960 10.40 30,900 10.055 2.41%
2019-01-24 0 0.249 0.249 0.255 0.245 0.255 1,398,000 349,754 0.2502 9.960 9.960 10.20 9.800 10.20 34,950 10.007 -2.35%
2019-01-23 0 0.255 0.250 0.255 0.249 0.275 8,590,000 2,228,200 0.2594 10.20 10.00 10.20 9.960 11.00 214,750 10.376 -8.93%
2019-01-22 0 0.280 0.270 0.280 0.260 0.305 4,326,000 1,197,380 0.2768 11.20 10.80 11.20 10.40 12.20 108,150 11.071 -6.67%
2019-01-21 0 0.300 0.295 0.300 0.290 0.305 478,000 141,860 0.2968 12.00 11.80 12.00 11.60 12.20 11,950 11.871 1.69%
2019-01-18 0 0.295 0.295 0.300 0.290 0.325 1,484,000 448,490 0.3022 11.80 11.80 12.00 11.60 13.00 37,100 12.089 -4.84%
2019-01-17 0 0.310 0.305 0.310 0.280 0.325 5,596,000 1,713,480 0.3062 12.40 12.20 12.40 11.20 13.00 139,900 12.248 10.71%
2019-01-16 0 0.280 0.275 0.285 0.275 0.290 170,000 48,220 0.2836 11.20 11.00 11.40 11.00 11.60 4,250 11.346 -1.75%
2019-01-15 0 0.285 0.270 0.285 0.280 0.290 202,000 56,990 0.2821 11.40 10.80 11.40 11.20 11.60 5,050 11.285 1.79%
2019-01-14 0 0.280 0.270 0.280 0.265 0.280 1,424,000 383,970 0.2696 11.20 10.80 11.20 10.60 11.20 35,600 10.786 1.82%
2019-01-11 0 0.275 0.270 0.285 0.270 0.280 650,000 178,920 0.2753 11.00 10.80 11.40 10.80 11.20 16,250 11.010 -3.51%
2019-01-10 0 0.285 0.280 0.285 - - 0 0 - 11.40 11.20 11.40 - - 0 - 0.00%
2019-01-09 0 0.285 0.280 0.285 0.275 0.290 1,700,000 476,330 0.2802 11.40 11.20 11.40 11.00 11.60 42,500 11.208 1.79%
2019-01-08 0 0.280 0.270 0.280 0.270 0.280 188,000 52,440 0.2789 11.20 10.80 11.20 10.80 11.20 4,700 11.157 3.70%
2019-01-07 0 0.270 0.270 0.280 0.270 0.280 568,000 153,460 0.2702 10.80 10.80 11.20 10.80 11.20 14,200 10.807 -3.57%
2019-01-04 0 0.280 0.275 0.280 0.275 0.280 322,000 89,280 0.2773 11.20 11.00 11.20 11.00 11.20 8,050 11.091 0.00%
2019-01-03 0 0.280 0.275 0.280 0.260 0.285 1,460,000 395,730 0.2710 11.20 11.00 11.20 10.40 11.40 36,500 10.842 -1.75%
2019-01-02 0 0.285 0.280 0.290 0.280 0.290 298,000 84,660 0.2841 11.40 11.20 11.60 11.20 11.60 7,450 11.364 1.79%
2018-12-31 0 0.280 0.280 0.305 0.275 0.275 150,000 41,250 0.2750 11.20 11.20 12.20 11.00 11.00 3,750 11.000 0.00%
2018-12-28 0 0.280 0.280 0.285 0.280 0.285 248,000 69,450 0.2800 11.20 11.20 11.40 11.20 11.40 6,200 11.202 -1.75%
2018-12-27 0 0.285 0.280 0.285 0.280 0.310 1,178,000 336,400 0.2856 11.40 11.20 11.40 11.20 12.40 29,450 11.423 -1.72%
2018-12-24 0 0.290 0.295 0.300 0.280 0.300 132,000 38,180 0.2892 11.60 11.80 12.00 11.20 12.00 3,300 11.570 -3.33%
2018-12-21 0 0.300 0.295 0.300 0.265 0.300 1,440,000 423,950 0.2944 12.00 11.80 12.00 10.60 12.00 36,000 11.776 9.09%
2018-12-20 0 0.275 0.275 0.280 0.265 0.285 1,470,000 400,870 0.2727 11.00 11.00 11.20 10.60 11.40 36,750 10.908 -3.51%
2018-12-19 0 0.285 0.285 0.290 0.285 0.290 332,000 95,710 0.2883 11.40 11.40 11.60 11.40 11.60 8,300 11.531 -1.72%
2018-12-18 0 0.290 0.285 0.290 0.285 0.290 494,000 140,820 0.2851 11.60 11.40 11.60 11.40 11.60 12,350 11.402 0.00%
2018-12-17 0 0.290 0.290 0.305 0.290 0.290 188,000 54,520 0.2900 11.60 11.60 12.20 11.60 11.60 4,700 11.600 0.00%
2018-12-14 0 0.290 0.290 0.295 0.285 0.300 2,000,000 583,390 0.2917 11.60 11.60 11.80 11.40 12.00 50,000 11.668 -3.33%
2018-12-13 0 0.300 0.295 0.305 0.285 0.315 5,086,000 1,505,480 0.2960 12.00 11.80 12.20 11.40 12.60 127,150 11.840 -6.25%
2018-12-12 0 0.320 0.310 0.320 0.300 0.320 662,000 205,370 0.3102 12.80 12.40 12.80 12.00 12.80 16,550 12.409 1.59%
2018-12-11 0 0.315 0.305 0.315 - - 0 0 - 12.60 12.20 12.60 - - 0 - 0.00%
2018-12-10 0 0.315 0.310 0.320 0.305 0.315 450,000 139,310 0.3096 12.60 12.40 12.80 12.20 12.60 11,250 12.383 0.00%
2018-12-07 0 0.315 0.310 0.320 0.310 0.320 584,000 183,660 0.3145 12.60 12.40 12.80 12.40 12.80 14,600 12.579 -1.56%
2018-12-06 0 0.320 0.320 0.330 0.305 0.330 2,604,000 819,170 0.3146 12.80 12.80 13.20 12.20 13.20 65,100 12.583 -3.03%
2018-12-05 0 0.330 0.330 0.350 0.330 0.330 58,000 19,140 0.3300 13.20 13.20 14.00 13.20 13.20 1,450 13.200 0.00%
2018-12-04 0 0.330 0.325 0.340 0.330 0.350 1,008,000 337,970 0.3353 13.20 13.00 13.60 13.20 14.00 25,200 13.412 -1.49%
2018-12-03 0 0.335 0.335 0.345 0.325 0.345 432,000 143,980 0.3333 13.40 13.40 13.80 13.00 13.80 10,800 13.331 -2.90%
2018-11-30 0 0.345 0.345 0.350 0.330 0.355 858,000 293,890 0.3425 13.80 13.80 14.00 13.20 14.20 21,450 13.701 0.00%
2018-11-29 0 0.345 0.345 0.350 0.335 0.385 3,928,000 1,411,940 0.3595 13.80 13.80 14.00 13.40 15.40 98,200 14.378 -4.17%
2018-11-28 0 0.360 0.355 0.360 0.350 0.360 1,260,000 446,320 0.3542 14.40 14.20 14.40 14.00 14.40 31,500 14.169 -1.37%
2018-11-27 0 0.365 0.350 0.365 0.340 0.385 3,338,000 1,200,460 0.3596 14.60 14.00 14.60 13.60 15.40 83,450 14.385 -5.19%
2018-11-26 0 0.385 0.380 0.385 0.360 0.420 4,404,000 1,705,110 0.3872 15.40 15.20 15.40 14.40 16.80 110,100 15.487 -3.75%
2018-11-23 0 0.400 0.400 0.420 0.400 0.455 3,864,000 1,618,490 0.4189 16.00 16.00 16.80 16.00 18.20 96,600 16.755 -10.11%
2018-11-22 0 0.445 0.445 0.450 0.440 0.460 1,122,000 502,020 0.4474 17.80 17.80 18.00 17.60 18.40 28,050 17.897 -3.26%
2018-11-21 0 0.460 0.455 0.460 0.445 0.465 2,724,000 1,234,200 0.4531 18.40 18.20 18.40 17.80 18.60 68,100 18.123 3.37%
2018-11-20 0 0.445 0.440 0.450 0.430 0.445 1,392,000 609,570 0.4379 17.80 17.60 18.00 17.20 17.80 34,800 17.516 -1.11%
2018-11-19 0 0.450 0.450 0.455 0.445 0.475 1,430,000 658,640 0.4606 18.00 18.00 18.20 17.80 19.00 35,750 18.423 -2.17%
2018-11-16 0 0.460 0.460 0.465 0.455 0.475 1,486,000 684,990 0.4610 18.40 18.40 18.60 18.20 19.00 37,150 18.438 -3.16%
2018-11-15 0 0.475 0.475 0.480 0.450 0.485 3,492,000 1,627,630 0.4661 19.00 19.00 19.20 18.00 19.40 87,300 18.644 1.06%
2018-11-14 0 0.470 0.470 0.475 0.450 0.510 5,586,000 2,664,600 0.4770 18.80 18.80 19.00 18.00 20.40 139,650 19.081 -6.00%
2018-11-13 0 0.500 0.500 0.510 0.460 0.530 9,204,000 4,599,530 0.4997 20.00 20.00 20.40 18.40 21.20 230,100 19.989 6.38%
2018-11-12 0 0.470 0.465 0.470 0.460 0.490 3,510,000 1,665,020 0.4744 18.80 18.60 18.80 18.40 19.60 87,750 18.975 0.00%
2018-11-09 0 0.470 0.465 0.475 0.415 0.485 4,218,000 1,922,790 0.4559 18.80 18.60 19.00 16.60 19.40 105,450 18.234 9.30%
2018-11-08 0 0.430 0.420 0.430 0.400 0.450 6,146,000 2,610,100 0.4247 17.20 16.80 17.20 16.00 18.00 153,650 16.987 -6.52%
2018-11-07 0 0.460 0.455 0.465 0.435 0.500 5,716,000 2,706,230 0.4734 18.40 18.20 18.60 17.40 20.00 142,900 18.938 -1.08%
2018-11-06 0 0.465 0.460 0.465 0.450 0.510 7,224,000 3,437,230 0.4758 18.60 18.40 18.60 18.00 20.40 180,600 19.032 0.00%
2018-11-05 0 0.465 0.465 0.470 0.420 0.630 31,580,000 16,317,080 0.5167 18.60 18.60 18.80 16.80 25.20 789,500 20.668 6.90%
2018-11-02 0 0.435 0.425 0.440 0.310 0.445 10,704,000 4,008,050 0.3744 17.40 17.00 17.60 12.40 17.80 267,600 14.978 40.32%
2018-11-01 0 0.310 0.305 0.310 0.300 0.345 4,764,000 1,492,090 0.3132 12.40 12.20 12.40 12.00 13.80 119,100 12.528 5.08%
2018-10-31 0 0.295 0.290 0.300 0.290 0.300 160,000 47,500 0.2969 11.80 11.60 12.00 11.60 12.00 4,000 11.875 -1.67%
2018-10-30 0 0.300 0.290 0.300 0.280 0.305 490,000 144,530 0.2950 12.00 11.60 12.00 11.20 12.20 12,250 11.798 -3.23%
2018-10-29 0 0.310 0.295 0.310 0.310 0.320 32,000 10,050 0.3141 12.40 11.80 12.40 12.40 12.80 800 12.563 1.64%
2018-10-26 0 0.305 0.300 0.305 0.300 0.325 1,092,000 335,620 0.3073 12.20 12.00 12.20 12.00 13.00 27,300 12.294 1.67%
2018-10-25 0 0.300 0.295 0.300 0.290 0.305 944,000 277,970 0.2945 12.00 11.80 12.00 11.60 12.20 23,600 11.778 -4.76%
2018-10-24 0 0.315 0.300 0.315 0.300 0.335 1,932,000 595,320 0.3081 12.60 12.00 12.60 12.00 13.40 48,300 12.325 -3.08%
2018-10-23 0 0.325 0.320 0.325 0.315 0.360 2,074,000 693,530 0.3344 13.00 12.80 13.00 12.60 14.40 51,850 13.376 -16.67%
2018-10-22 0 0.390 0.370 0.390 0.360 0.390 1,690,000 626,170 0.3705 15.60 14.80 15.60 14.40 15.60 42,250 14.821 -4.88%
2018-10-19 0 0.410 0.380 0.410 0.360 0.410 708,000 275,000 0.3884 16.40 15.20 16.40 14.40 16.40 17,700 15.537 7.89%
2018-10-18 0 0.380 0.380 0.395 0.370 0.400 496,000 187,710 0.3784 15.20 15.20 15.80 14.80 16.00 12,400 15.138 -8.43%
2018-10-16 0 0.415 0.410 0.420 0.400 0.420 394,000 161,760 0.4106 16.60 16.40 16.80 16.00 16.80 9,850 16.422 -2.35%
2018-10-15 0 0.425 0.410 0.425 0.405 0.425 656,000 269,890 0.4114 17.00 16.40 17.00 16.20 17.00 16,400 16.457 -4.49%
2018-10-12 0 0.445 0.440 0.450 0.445 0.450 236,000 105,990 0.4491 17.80 17.60 18.00 17.80 18.00 5,900 17.964 -1.11%
2018-10-11 0 0.450 0.445 0.475 0.445 0.480 1,584,000 727,470 0.4593 18.00 17.80 19.00 17.80 19.20 39,600 18.370 -6.25%
2018-10-10 0 0.480 0.480 0.500 0.475 0.490 532,000 255,620 0.4805 19.20 19.20 20.00 19.00 19.60 13,300 19.220 -2.04%
2018-10-09 0 0.490 0.485 0.500 0.450 0.550 3,822,000 1,856,580 0.4858 19.60 19.40 20.00 18.00 22.00 95,550 19.430 -2.00%
2018-10-08 0 0.500 0.500 0.510 0.485 0.610 4,112,000 2,168,710 0.5274 20.00 20.00 20.40 19.40 24.40 102,800 21.096 -15.25%
2018-10-05 0 0.590 0.590 0.600 0.560 0.630 3,982,000 2,344,060 0.5887 23.60 23.60 24.00 22.40 25.20 99,550 23.547 -6.35%
2018-10-04 0 0.630 0.620 0.630 0.580 0.660 9,784,000 6,138,220 0.6274 25.20 24.80 25.20 23.20 26.40 244,600 25.095 1.61%
2018-10-03 0 0.620 0.610 0.620 0.460 0.680 15,040,000 8,767,440 0.5829 24.80 24.40 24.80 18.40 27.20 376,000 23.318 31.91%
2018-10-02 0 0.470 0.465 0.480 0.445 0.520 5,078,000 2,394,850 0.4716 18.80 18.60 19.20 17.80 20.80 126,950 18.865 -7.84%
2018-09-28 0 0.510 0.500 0.510 0.405 0.520 12,668,000 5,865,520 0.4630 20.40 20.00 20.40 16.20 20.80 316,700 18.521 32.47%
2018-09-27 0 0.385 0.370 0.390 0.370 0.490 11,200,000 4,870,230 0.4348 15.40 14.80 15.60 14.80 19.60 280,000 17.394 -7.23%
2018-09-26 0 0.415 0.415 0.420 0.320 0.420 9,830,000 3,840,490 0.3907 16.60 16.60 16.80 12.80 16.80 245,750 15.628 31.75%
2018-09-24 0 0.315 0.300 0.315 0.315 0.320 52,000 16,480 0.3169 12.60 12.00 12.60 12.60 12.80 1,300 12.677 0.00%
2018-09-21 0 0.315 0.315 0.320 0.300 0.315 968,000 303,130 0.3132 12.60 12.60 12.80 12.00 12.60 24,200 12.526 5.00%
2018-09-20 0 0.300 0.290 0.310 - - 0 0 - 12.00 11.60 12.40 - - 0 - 0.00%
2018-09-19 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 12.00 11.60 12.00 12.00 12.00 500 12.000 0.00%
2018-09-18 0 0.300 0.300 0.310 - - 0 0 - 12.00 12.00 12.40 - - 0 - 1.69%
2018-09-17 0 0.295 0.290 0.295 0.300 0.310 1,642,000 497,230 0.3028 11.80 11.60 11.80 12.00 12.40 41,050 12.113 0.00%
2018-09-14 0 0.295 0.295 0.305 0.285 0.310 680,000 203,800 0.2997 11.80 11.80 12.20 11.40 12.40 17,000 11.988 -1.67%
2018-09-13 0 0.300 0.290 0.300 0.290 0.305 740,000 220,990 0.2986 12.00 11.60 12.00 11.60 12.20 18,500 11.945 9.09%
2018-09-12 0 0.275 0.275 0.280 0.270 0.275 280,000 76,250 0.2723 11.00 11.00 11.20 10.80 11.00 7,000 10.893 0.00%
2018-09-11 0 0.275 0.270 0.275 0.270 0.285 1,524,000 432,890 0.2840 11.00 10.80 11.00 10.80 11.40 38,100 11.362 -1.79%
2018-09-10 0 0.280 0.280 0.285 0.270 0.285 228,000 63,880 0.2802 11.20 11.20 11.40 10.80 11.40 5,700 11.207 -3.45%
2018-09-07 0 0.290 0.290 0.305 0.280 0.290 44,000 12,640 0.2873 11.60 11.60 12.20 11.20 11.60 1,100 11.491 0.00%
2018-09-06 0 0.290 0.285 0.300 0.290 0.290 2,000 580 0.2900 11.60 11.40 12.00 11.60 11.60 50 11.600 0.00%
2018-09-05 0 0.290 0.290 0.310 0.290 0.290 100,000 29,000 0.2900 11.60 11.60 12.40 11.60 11.60 2,500 11.600 -1.69%
2018-09-04 0 0.295 0.290 0.295 0.285 0.295 244,000 71,360 0.2925 11.80 11.60 11.80 11.40 11.80 6,100 11.698 -4.84%
2018-09-03 0 0.310 0.290 0.310 - - 0 0 - 12.40 11.60 12.40 - - 0 - 0.00%
2018-08-31 0 0.310 0.300 0.310 0.290 0.310 22,000 6,420 0.2918 12.40 12.00 12.40 11.60 12.40 550 11.673 0.00%
2018-08-30 0 0.310 0.305 0.320 0.305 0.315 592,000 183,120 0.3093 12.40 12.20 12.80 12.20 12.60 14,800 12.373 6.90%
2018-08-29 0 0.290 0.290 0.300 0.290 0.290 356,000 103,240 0.2900 11.60 11.60 12.00 11.60 11.60 8,900 11.600 -4.92%
2018-08-28 0 0.305 0.300 0.315 0.290 0.310 280,000 83,920 0.2997 12.20 12.00 12.60 11.60 12.40 7,000 11.989 7.02%
2018-08-27 0 0.285 0.285 0.290 0.280 0.285 226,000 63,830 0.2824 11.40 11.40 11.60 11.20 11.40 5,650 11.297 0.00%
2018-08-24 0 0.285 0.285 0.300 0.285 0.285 314,000 89,490 0.2850 11.40 11.40 12.00 11.40 11.40 7,850 11.400 0.00%
2018-08-23 0 0.285 0.285 0.300 0.285 0.290 102,000 29,280 0.2871 11.40 11.40 12.00 11.40 11.60 2,550 11.482 -1.72%
2018-08-22 0 0.290 0.290 0.305 0.290 0.290 72,000 20,880 0.2900 11.60 11.60 12.20 11.60 11.60 1,800 11.600 0.00%
2018-08-21 0 0.290 0.285 0.305 0.285 0.290 364,000 104,570 0.2873 11.60 11.40 12.20 11.40 11.60 9,100 11.491 0.00%
2018-08-20 0 0.290 0.285 0.290 - - 0 0 - 11.60 11.40 11.60 - - 0 - 0.00%
2018-08-17 0 0.290 0.285 0.295 0.280 0.295 936,000 270,570 0.2891 11.60 11.40 11.80 11.20 11.80 23,400 11.563 3.57%
2018-08-16 0 0.280 0.275 0.285 0.275 0.280 838,000 233,150 0.2782 11.20 11.00 11.40 11.00 11.20 20,950 11.129 -1.75%
2018-08-15 0 0.285 0.280 0.290 0.280 0.290 5,830,000 1,638,900 0.2811 11.40 11.20 11.60 11.20 11.60 145,750 11.245 1.79%
2018-08-14 0 0.280 0.275 0.280 0.280 0.295 2,824,000 794,590 0.2814 11.20 11.00 11.20 11.20 11.80 70,600 11.255 -3.45%
2018-08-13 0 0.290 0.290 0.300 0.290 0.290 444,000 128,760 0.2900 11.60 11.60 12.00 11.60 11.60 11,100 11.600 -3.33%
2018-08-10 0 0.300 0.295 0.300 0.290 0.335 5,390,000 1,625,080 0.3015 12.00 11.80 12.00 11.60 13.40 134,750 12.060 -15.49%
2018-08-09 0 0.355 0.350 0.355 0.330 0.365 960,000 342,680 0.3570 14.20 14.00 14.20 13.20 14.60 24,000 14.278 0.00%
2018-08-08 0 0.355 0.340 0.355 0.320 0.370 1,418,000 504,830 0.3560 14.20 13.60 14.20 12.80 14.80 35,450 14.241 5.97%
2018-08-07 0 0.335 0.335 0.340 0.290 0.335 1,626,000 521,320 0.3206 13.40 13.40 13.60 11.60 13.40 40,650 12.825 17.54%
2018-08-06 0 0.285 0.285 0.290 0.280 0.290 606,000 172,180 0.2841 11.40 11.40 11.60 11.20 11.60 15,150 11.365 3.64%
2018-08-03 0 0.275 0.265 0.280 0.265 0.280 232,000 63,010 0.2716 11.00 10.60 11.20 10.60 11.20 5,800 10.864 -1.79%
2018-08-02 0 0.280 0.280 0.290 0.275 0.290 4,166,000 1,154,230 0.2771 11.20 11.20 11.60 11.00 11.60 104,150 11.082 -6.67%
2018-08-01 0 0.300 0.295 0.310 0.295 0.300 232,000 69,590 0.3000 12.00 11.80 12.40 11.80 12.00 5,800 11.998 0.00%
2018-07-31 0 0.300 0.295 0.325 0.295 0.300 428,000 127,480 0.2979 12.00 11.80 13.00 11.80 12.00 10,700 11.914 0.00%
2018-07-30 0 0.300 0.285 0.300 0.285 0.300 886,000 259,920 0.2934 12.00 11.40 12.00 11.40 12.00 22,150 11.735 -7.69%
2018-07-27 0 0.325 0.295 0.335 0.325 0.325 2,000 650 0.3250 13.00 11.80 13.40 13.00 13.00 50 13.000 10.17%
2018-07-26 0 0.295 0.290 0.340 0.290 0.295 278,000 80,780 0.2906 11.80 11.60 13.60 11.60 11.80 6,950 11.623 1.72%
2018-07-25 0 0.290 0.285 0.295 0.275 0.290 1,148,000 323,950 0.2822 11.60 11.40 11.80 11.00 11.60 28,700 11.287 -4.92%
2018-07-24 0 0.305 0.275 0.305 0.280 0.305 62,000 17,410 0.2808 12.20 11.00 12.20 11.20 12.20 1,550 11.232 7.02%
2018-07-23 0 0.285 0.260 0.285 0.285 0.285 2,000 570 0.2850 11.40 10.40 11.40 11.40 11.40 50 11.400 0.00%
2018-07-20 0 0.285 0.285 0.290 0.280 0.280 12,000 3,360 0.2800 11.40 11.40 11.60 11.20 11.20 300 11.200 -1.72%
2018-07-19 0 0.290 0.285 0.295 0.285 0.290 288,000 82,330 0.2859 11.60 11.40 11.80 11.40 11.60 7,200 11.435 0.00%
2018-07-18 0 0.290 0.280 0.290 0.280 0.290 68,000 19,620 0.2885 11.60 11.20 11.60 11.20 11.60 1,700 11.541 3.57%
2018-07-17 0 0.280 0.280 0.300 0.280 0.280 58,000 16,240 0.2800 11.20 11.20 12.00 11.20 11.20 1,450 11.200 0.00%
2018-07-16 0 0.280 0.280 0.300 0.280 0.305 2,220,000 641,780 0.2891 11.20 11.20 12.00 11.20 12.20 55,500 11.564 -9.68%
2018-07-13 0 0.310 0.310 0.320 0.310 0.310 72,000 22,320 0.3100 12.40 12.40 12.80 12.40 12.40 1,800 12.400 0.00%
2018-07-12 0 0.310 0.310 0.325 0.300 0.310 994,000 301,910 0.3037 12.40 12.40 13.00 12.00 12.40 24,850 12.149 0.00%
2018-07-11 0 0.310 0.310 0.320 0.310 0.310 62,000 19,220 0.3100 12.40 12.40 12.80 12.40 12.40 1,550 12.400 -3.12%
2018-07-10 0 0.320 0.305 0.320 0.300 0.325 1,568,000 484,220 0.3088 12.80 12.20 12.80 12.00 13.00 39,200 12.353 1.59%
2018-07-09 0 0.315 0.315 0.320 0.305 0.325 464,000 145,540 0.3137 12.60 12.60 12.80 12.20 13.00 11,600 12.547 -1.56%
2018-07-06 0 0.320 0.320 0.330 0.320 0.320 138,000 44,160 0.3200 12.80 12.80 13.20 12.80 12.80 3,450 12.800 0.00%
2018-07-05 0 0.320 0.315 0.335 0.320 0.325 322,000 103,140 0.3203 12.80 12.60 13.40 12.80 13.00 8,050 12.812 -1.54%
2018-07-04 0 0.325 0.325 0.340 0.325 0.325 98,000 31,850 0.3250 13.00 13.00 13.60 13.00 13.00 2,450 13.000 0.00%
2018-07-03 0 0.325 0.325 0.340 0.325 0.330 508,000 166,400 0.3276 13.00 13.00 13.60 13.00 13.20 12,700 13.102 -4.41%
2018-06-29 0 0.340 0.330 0.340 0.320 0.345 288,000 97,360 0.3381 13.60 13.20 13.60 12.80 13.80 7,200 13.522 -1.45%
2018-06-28 0 0.345 0.340 0.355 0.340 0.355 108,000 37,370 0.3460 13.80 13.60 14.20 13.60 14.20 2,700 13.841 -1.43%
2018-06-27 0 0.350 0.340 0.365 0.350 0.370 832,000 298,140 0.3583 14.00 13.60 14.60 14.00 14.80 20,800 14.334 -5.41%
2018-06-26 0 0.370 0.370 0.375 0.340 0.375 1,924,000 705,640 0.3668 14.80 14.80 15.00 13.60 15.00 48,100 14.670 5.71%
2018-06-25 0 0.350 0.350 0.360 0.330 0.350 24,436,000 7,346,730 0.3007 14.00 14.00 14.40 13.20 14.00 610,900 12.026 4.48%
2018-06-22 0 0.335 0.330 0.335 0.335 0.335 1,240,000 415,400 0.3350 13.40 13.20 13.40 13.40 13.40 31,000 13.400 0.00%
2018-06-21 0 0.335 0.335 0.345 0.335 0.345 578,000 194,750 0.3369 13.40 13.40 13.80 13.40 13.80 14,450 13.478 0.00%
2018-06-20 0 0.335 0.335 0.345 0.335 0.340 342,000 114,770 0.3356 13.40 13.40 13.80 13.40 13.60 8,550 13.423 1.98%
2018-06-19 0 0.330 0.330 0.335 0.320 0.330 732,000 238,950 0.3264 13.14 13.14 13.34 12.74 13.14 18,384 12.998 -1.49%
2018-06-15 0 0.335 0.330 0.335 0.320 0.335 1,598,000 514,960 0.3223 13.34 13.14 13.34 12.74 13.34 40,132 12.832 -2.90%
2018-06-14 0 0.345 0.340 0.360 0.340 0.345 262,000 89,380 0.3411 13.74 13.54 14.33 13.54 13.74 6,580 13.584 2.99%
2018-06-13 0 0.335 0.335 0.345 0.330 0.330 70,000 23,100 0.3300 13.34 13.34 13.74 13.14 13.14 1,758 13.140 -1.47%
2018-06-12 0 0.340 0.340 0.350 0.340 0.345 208,000 70,760 0.3402 13.54 13.54 13.94 13.54 13.74 5,224 13.546 3.03%
2018-06-11 0 0.330 0.330 0.355 0.330 0.340 156,000 52,150 0.3343 13.14 13.14 14.14 13.14 13.54 3,918 13.311 -2.94%
2018-06-08 0 0.340 0.340 0.355 0.340 0.350 276,000 93,980 0.3405 13.54 13.54 14.14 13.54 13.94 6,932 13.558 -4.23%
2018-06-07 0 0.355 0.340 0.355 0.340 0.355 132,000 44,910 0.3402 14.14 13.54 14.14 13.54 14.14 3,315 13.547 4.41%
2018-06-06 0 0.340 0.340 0.345 0.330 0.340 568,000 192,130 0.3383 13.54 13.54 13.74 13.14 13.54 14,265 13.469 -1.45%
2018-06-05 0 0.345 0.330 0.345 0.320 0.350 272,000 92,300 0.3393 13.74 13.14 13.74 12.74 13.94 6,831 13.512 6.15%
2018-06-04 0 0.325 0.325 0.335 0.320 0.345 4,812,000 1,582,890 0.3289 12.94 12.94 13.34 12.74 13.74 120,849 13.098 0.00%
2018-06-01 0 0.325 0.325 0.340 0.325 0.340 1,448,000 479,260 0.3310 12.94 12.94 13.54 12.94 13.54 36,365 13.179 -4.41%
2018-05-31 0 0.340 0.340 0.345 0.340 0.360 2,528,000 885,860 0.3504 13.54 13.54 13.74 13.54 14.33 63,489 13.953 -4.23%
2018-05-30 0 0.355 0.350 0.360 0.345 0.375 876,000 311,910 0.3561 14.14 13.94 14.33 13.74 14.93 22,000 14.178 -5.33%
2018-05-29 0 0.375 0.370 0.380 0.355 0.395 1,110,000 405,540 0.3654 14.93 14.73 15.13 14.14 15.73 27,877 14.548 4.17%
2018-05-28 0 0.360 0.355 0.365 0.355 0.360 296,000 106,450 0.3596 14.33 14.14 14.53 14.14 14.33 7,434 14.320 0.00%
2018-05-25 0 0.360 0.360 0.365 0.340 0.375 2,786,000 998,860 0.3585 14.33 14.33 14.53 13.54 14.93 69,968 14.276 -4.00%
2018-05-24 0 0.375 0.370 0.380 0.370 0.400 2,378,000 900,780 0.3788 14.93 14.73 15.13 14.73 15.93 59,721 15.083 -5.06%
2018-05-23 0 0.395 0.390 0.395 0.380 0.405 870,000 339,520 0.3903 15.73 15.53 15.73 15.13 16.13 21,849 15.539 -1.25%
2018-05-21 0 0.400 0.400 0.410 0.400 0.430 2,110,000 875,130 0.4148 15.93 15.93 16.33 15.93 17.12 52,991 16.515 2.56%
2018-05-18 0 0.390 0.390 0.400 0.385 0.395 200,000 78,500 0.3925 15.53 15.53 15.93 15.33 15.73 5,023 15.629 -2.50%
2018-05-17 0 0.400 0.390 0.400 0.375 0.415 656,000 257,640 0.3927 15.93 15.53 15.93 14.93 16.52 16,475 15.638 2.56%
2018-05-16 0 0.390 0.390 0.400 0.390 0.400 276,000 108,590 0.3934 15.53 15.53 15.93 15.53 15.93 6,932 15.666 0.00%
2018-05-15 0 0.390 0.390 0.400 0.380 0.410 1,472,000 577,480 0.3923 15.53 15.53 15.93 15.13 16.33 36,968 15.621 -4.88%
2018-05-14 0 0.410 0.415 0.420 0.405 0.480 2,472,000 1,047,970 0.4239 16.33 16.52 16.72 16.13 19.11 62,082 16.880 -14.58%
2018-05-11 0 0.480 0.480 0.490 - - 42,000 20,160 0.4800 19.11 19.11 19.51 - - 1,055 19.113 0.00%
2018-05-10 0 0.480 0.460 0.480 0.445 0.480 358,000 162,750 0.4546 19.11 18.32 19.11 17.72 19.11 8,991 18.102 5.49%
2018-05-09 0 0.455 0.455 0.465 0.440 0.460 470,000 212,650 0.4524 18.12 18.12 18.52 17.52 18.32 11,804 18.016 -1.09%
2018-05-08 0 0.460 0.450 0.460 0.440 0.460 180,000 82,040 0.4558 18.32 17.92 18.32 17.52 18.32 4,521 18.148 0.00%
2018-05-07 0 0.460 0.435 0.460 0.440 0.460 276,000 121,480 0.4401 18.32 17.32 18.32 17.52 18.32 6,932 17.526 0.00%
2018-05-04 0 0.460 0.430 0.460 0.425 0.470 1,162,000 521,840 0.4491 18.32 17.12 18.32 16.92 18.71 29,183 17.882 -3.16%
2018-05-03 0 0.475 0.475 0.480 0.470 0.475 100,000 47,020 0.4702 18.91 18.91 19.11 18.71 18.91 2,511 18.723 -1.04%
2018-05-02 0 0.480 0.475 0.480 0.450 0.490 538,000 253,830 0.4718 19.11 18.91 19.11 17.92 19.51 13,511 18.786 2.13%
2018-04-30 0 0.470 0.470 0.475 0.455 0.510 1,002,000 485,680 0.4847 18.71 18.71 18.91 18.12 20.31 25,164 19.300 -7.84%
2018-04-27 0 0.510 0.500 0.510 0.450 0.530 3,196,000 1,578,230 0.4938 20.31 19.91 20.31 17.92 21.10 80,265 19.663 15.91%
2018-04-26 0 0.440 0.435 0.440 0.430 0.445 762,000 335,380 0.4401 17.52 17.32 17.52 17.12 17.72 19,137 17.525 3.53%
2018-04-25 0 0.425 0.415 0.425 0.415 0.430 50,000 21,260 0.4252 16.92 16.52 16.92 16.52 17.12 1,256 16.931 0.00%
2018-04-24 0 0.425 0.420 0.425 0.380 0.425 370,000 152,350 0.4118 16.92 16.72 16.92 15.13 16.92 9,292 16.395 1.19%
2018-04-23 0 0.420 0.420 0.425 0.380 0.420 540,000 222,120 0.4113 16.72 16.72 16.92 15.13 16.72 13,562 16.379 0.00%
2018-04-20 0 0.420 0.415 0.420 0.380 0.420 558,000 227,050 0.4069 16.72 16.52 16.72 15.13 16.72 14,014 16.202 3.70%
2018-04-19 0 0.405 0.390 0.405 0.370 0.420 34,000 13,380 0.3935 16.13 15.53 16.13 14.73 16.72 854 15.670 -1.22%
2018-04-18 0 0.410 0.400 0.410 0.370 0.410 100,000 39,940 0.3994 16.33 15.93 16.33 14.73 16.33 2,511 15.903 2.50%
2018-04-17 0 0.400 0.400 0.405 0.360 0.410 714,000 284,530 0.3985 15.93 15.93 16.13 14.33 16.33 17,932 15.868 9.59%
2018-04-16 0 0.365 0.365 0.370 0.350 0.370 354,000 128,440 0.3628 14.53 14.53 14.73 13.94 14.73 8,890 14.447 -2.67%
2018-04-13 0 0.375 0.365 0.375 0.355 0.375 966,800 353,930 0.3661 14.93 14.53 14.93 14.14 14.93 24,280 14.577 1.35%
2018-04-12 0 0.370 0.365 0.375 0.360 0.380 1,838,000 679,690 0.3698 14.73 14.53 14.93 14.33 15.13 46,160 14.725 -2.63%
2018-04-11 0 0.380 0.370 0.380 0.365 0.390 1,434,000 536,000 0.3738 15.13 14.73 15.13 14.53 15.53 36,014 14.883 -1.30%
2018-04-10 0 0.385 0.375 0.395 0.370 0.400 1,478,000 559,500 0.3786 15.33 14.93 15.73 14.73 15.93 37,119 15.073 1.32%
2018-04-09 0 0.380 0.375 0.380 0.365 0.410 2,756,000 1,019,060 0.3698 15.13 14.93 15.13 14.53 16.33 69,215 14.723 -5.00%
2018-04-06 0 0.400 0.390 0.400 0.350 0.400 782,000 304,150 0.3889 15.93 15.53 15.93 13.94 15.93 19,639 15.487 0.00%
2018-04-04 0 0.400 0.400 0.415 0.400 0.420 92,000 37,660 0.4093 15.93 15.93 16.52 15.93 16.72 2,311 16.299 -4.76%
2018-04-03 0 0.420 0.400 0.420 0.400 0.420 402,000 166,070 0.4131 16.72 15.93 16.72 15.93 16.72 10,096 16.449 -4.55%
2018-03-29 0 0.440 0.420 0.450 0.400 0.440 146,000 59,720 0.4090 17.52 16.72 17.92 15.93 17.52 3,667 16.287 4.76%
2018-03-28 0 0.420 0.405 0.420 0.390 0.420 466,000 185,590 0.3983 16.72 16.13 16.72 15.53 16.72 11,703 15.858 0.00%
2018-03-27 0 0.420 0.395 0.420 0.420 0.430 90,000 38,500 0.4278 16.72 15.73 16.72 16.72 17.12 2,260 17.033 -2.33%
2018-03-26 0 0.430 0.430 0.440 0.410 0.410 78,000 31,980 0.4100 17.12 17.12 17.52 16.33 16.33 1,959 16.325 4.88%
2018-03-23 0 0.410 0.400 0.410 0.380 0.410 1,178,000 471,410 0.4002 16.33 15.93 16.33 15.13 16.33 29,584 15.934 -2.38%
2018-03-22 0 0.420 0.415 0.420 0.420 0.440 1,038,000 442,700 0.4265 16.72 16.52 16.72 16.72 17.52 26,068 16.982 -4.55%
2018-03-21 0 0.440 0.430 0.440 0.420 0.460 1,146,000 510,760 0.4457 17.52 17.12 17.52 16.72 18.32 28,781 17.747 -7.37%
2018-03-20 0 0.475 0.465 0.475 0.465 0.475 310,000 144,570 0.4664 18.91 18.52 18.91 18.52 18.91 7,785 18.569 0.00%
2018-03-19 0 0.475 0.465 0.475 0.465 0.485 504,000 238,500 0.4732 18.91 18.52 18.91 18.52 19.31 12,658 18.843 -4.04%
2018-03-16 0 0.495 0.480 0.495 0.475 0.495 572,000 275,240 0.4812 19.71 19.11 19.71 18.91 19.71 14,365 19.160 2.06%
2018-03-15 0 0.485 0.480 0.485 0.465 0.485 390,000 186,010 0.4769 19.31 19.11 19.31 18.52 19.31 9,795 18.991 4.30%
2018-03-14 0 0.465 0.465 0.475 0.460 0.470 440,000 204,910 0.4657 18.52 18.52 18.91 18.32 18.71 11,050 18.544 -1.06%
2018-03-13 0 0.470 0.460 0.475 0.455 0.475 1,048,000 485,790 0.4635 18.71 18.32 18.91 18.12 18.91 26,320 18.457 0.00%
2018-03-12 0 0.470 0.465 0.470 0.455 0.475 1,664,000 774,740 0.4656 18.71 18.52 18.71 18.12 18.91 41,790 18.539 3.30%
2018-03-09 0 0.455 0.450 0.455 0.455 0.475 1,718,000 797,570 0.4642 18.12 17.92 18.12 18.12 18.91 43,146 18.485 -7.14%
2018-03-08 0 0.490 0.490 0.495 0.465 0.495 1,870,000 896,270 0.4793 19.51 19.51 19.71 18.52 19.71 46,963 19.084 2.08%
2018-03-07 0 0.480 0.475 0.480 0.465 0.485 854,000 404,620 0.4738 19.11 18.91 19.11 18.52 19.31 21,447 18.866 -2.04%
2018-03-06 0 0.490 0.480 0.485 0.460 0.510 3,044,000 1,467,170 0.4820 19.51 19.11 19.31 18.32 20.31 76,447 19.192 -2.00%
2018-03-05 0 0.500 0.490 0.500 0.480 0.510 2,186,000 1,077,680 0.4930 19.91 19.51 19.91 19.11 20.31 54,900 19.630 2.04%
2018-03-02 0 0.490 0.490 0.495 0.480 0.510 10,496,000 5,207,890 0.4962 19.51 19.51 19.71 19.11 20.31 263,598 19.757 -2.00%
2018-03-01 0 0.500 0.500 0.510 0.450 0.550 23,796,000 12,050,910 0.5064 19.91 19.91 20.31 17.92 21.90 597,616 20.165 11.11%
2018-02-28 0 0.450 0.450 0.460 0.435 0.475 2,076,000 941,910 0.4537 17.92 17.92 18.32 17.32 18.91 52,137 18.066 -5.26%
2018-02-27 0 0.475 0.465 0.475 0.395 0.530 10,569,400 5,045,882 0.4774 18.91 18.52 18.91 15.73 21.10 265,442 19.009 20.25%
2018-02-26 0 0.395 0.395 0.405 0.390 0.400 8,132,000 3,211,380 0.3949 15.73 15.73 16.13 15.53 15.93 204,228 15.724 0.00%
2018-02-23 0 0.395 0.395 0.405 0.380 0.405 2,530,000 997,750 0.3944 15.73 15.73 16.13 15.13 16.13 63,539 15.703 1.28%
2018-02-22 0 0.390 0.390 0.415 0.380 0.390 8,526,000 3,301,720 0.3873 15.53 15.53 16.52 15.13 15.53 214,123 15.420 2.63%
2018-02-21 0 0.380 0.380 0.395 0.375 0.380 470,000 178,590 0.3800 15.13 15.13 15.73 14.93 15.13 11,804 15.130 0.00%
2018-02-20 0 0.380 0.375 0.395 0.380 0.385 112,000 42,780 0.3820 15.13 14.93 15.73 15.13 15.33 2,813 15.209 -1.30%
2018-02-15 0 0.385 0.385 0.415 0.385 0.400 66,000 26,190 0.3968 15.33 15.33 16.52 15.33 15.93 1,658 15.801 -3.75%
2018-02-14 0 0.400 0.385 0.415 0.385 0.400 26,000 10,100 0.3885 15.93 15.33 16.52 15.33 15.93 653 15.468 3.90%
2018-02-13 0 0.385 0.385 0.400 0.380 0.400 376,000 145,110 0.3859 15.33 15.33 15.93 15.13 15.93 9,443 15.367 1.32%
2018-02-12 0 0.380 0.380 0.390 0.380 0.380 58,000 22,040 0.3800 15.13 15.13 15.53 15.13 15.13 1,457 15.131 0.00%
2018-02-09 0 0.380 0.375 0.390 0.350 0.380 522,000 186,630 0.3575 15.13 14.93 15.53 13.94 15.13 13,110 14.236 2.70%
2018-02-08 0 0.370 0.370 0.385 0.365 0.430 1,550,000 595,400 0.3841 14.73 14.73 15.33 14.53 17.12 38,927 15.295 -3.90%
2018-02-07 0 0.385 0.385 0.395 0.360 0.440 866,000 349,580 0.4037 15.33 15.33 15.73 14.33 17.52 21,749 16.073 6.94%
2018-02-06 0 0.360 0.360 0.370 0.355 0.370 344,000 124,490 0.3619 14.33 14.33 14.73 14.14 14.73 8,639 14.410 -6.49%
2018-02-05 0 0.385 0.375 0.385 0.365 0.385 302,000 113,130 0.3746 15.33 14.93 15.33 14.53 15.33 7,584 14.916 -2.53%
2018-02-02 0 0.395 0.395 0.410 0.395 0.440 1,234,000 497,670 0.4033 15.73 15.73 16.33 15.73 17.52 30,991 16.059 -8.14%
2018-02-01 0 0.430 0.410 0.435 0.400 0.435 3,634,000 1,480,550 0.4074 17.12 16.33 17.32 15.93 17.32 91,265 16.223 7.50%
2018-01-31 0 0.400 0.385 0.415 0.390 0.400 26,000 10,160 0.3908 15.93 15.33 16.52 15.53 15.93 653 15.560 0.00%
2018-01-30 0 0.400 0.390 0.400 0.390 0.400 352,000 139,040 0.3950 15.93 15.53 15.93 15.53 15.93 8,840 15.728 0.00%
2018-01-29 0 0.400 0.400 0.405 0.400 0.420 590,000 238,320 0.4039 15.93 15.93 16.13 15.93 16.72 14,817 16.084 0.00%
2018-01-26 0 0.400 0.390 0.400 0.390 0.435 1,476,000 591,560 0.4008 15.93 15.53 15.93 15.53 17.32 37,068 15.959 -6.98%
2018-01-25 0 0.430 0.420 0.430 0.420 0.445 692,000 294,770 0.4260 17.12 16.72 17.12 16.72 17.72 17,379 16.961 -3.37%
2018-01-24 0 0.445 0.440 0.455 0.440 0.450 360,000 160,720 0.4464 17.72 17.52 18.12 17.52 17.92 9,041 17.777 -1.11%
2018-01-23 0 0.450 0.445 0.470 0.450 0.460 354,000 161,020 0.4549 17.92 17.72 18.71 17.92 18.32 8,890 18.112 -3.23%
2018-01-22 0 0.465 0.460 0.470 0.455 0.485 582,000 275,380 0.4732 18.52 18.32 18.71 18.12 19.31 14,616 18.840 -1.06%
2018-01-19 0 0.470 0.465 0.470 0.450 0.480 1,030,000 481,880 0.4678 18.71 18.52 18.71 17.92 19.11 25,868 18.629 2.17%
2018-01-18 0 0.460 0.460 0.475 0.440 0.475 458,000 210,900 0.4605 18.32 18.32 18.91 17.52 18.91 11,502 18.335 -3.16%
2018-01-17 0 0.475 0.450 0.455 0.455 0.480 988,000 457,820 0.4634 18.91 17.92 18.12 18.12 19.11 24,813 18.451 3.26%
2018-01-16 0 0.460 0.460 0.470 0.440 0.510 2,186,000 1,014,120 0.4639 18.32 18.32 18.71 17.52 20.31 54,900 18.472 -8.00%
2018-01-15 0 0.500 0.495 0.500 0.500 0.540 1,756,000 903,460 0.5145 19.91 19.71 19.91 19.91 21.50 44,100 20.486 -7.41%
2018-01-12 0 0.540 0.540 0.550 0.530 0.560 732,000 394,760 0.5393 21.50 21.50 21.90 21.10 22.30 18,384 21.474 -1.82%
2018-01-11 0 0.550 0.550 0.570 0.530 0.570 1,276,000 701,000 0.5494 21.90 21.90 22.70 21.10 22.70 32,046 21.875 1.85%
2018-01-10 0 0.540 0.540 0.550 0.530 0.570 2,116,000 1,144,280 0.5408 21.50 21.50 21.90 21.10 22.70 53,142 21.533 -5.26%
2018-01-09 0 0.570 0.560 0.570 0.540 0.630 3,250,000 1,861,940 0.5729 22.70 22.30 22.70 21.50 25.09 81,621 22.812 -3.39%
2018-01-08 0 0.590 0.590 0.600 0.580 0.740 11,232,000 7,221,380 0.6429 23.49 23.49 23.89 23.09 29.47 282,082 25.600 -3.28%
2018-01-05 0 0.610 0.590 0.620 0.540 0.620 9,234,000 5,373,640 0.5819 24.29 23.49 24.69 21.50 24.69 231,904 23.172 15.09%
2018-01-04 0 0.530 0.520 0.530 0.510 0.550 6,444,600 3,454,420 0.5360 21.10 20.71 21.10 20.31 21.90 161,851 21.343 0.00%
2018-01-03 0 0.530 0.530 0.540 0.530 0.580 4,166,000 2,306,520 0.5537 21.10 21.10 21.50 21.10 23.09 104,626 22.045 -8.62%
2018-01-02 0 0.580 0.580 0.600 0.570 0.590 92,000 53,720 0.5839 23.09 23.09 23.89 22.70 23.49 2,311 23.250 -3.33%
2017-12-29 0 0.600 0.600 0.610 0.570 0.620 548,000 327,480 0.5976 23.89 23.89 24.29 22.70 24.69 13,763 23.795 5.26%
2017-12-28 0 0.570 0.560 0.570 0.540 0.650 5,700,000 3,208,400 0.5629 22.70 22.30 22.70 21.50 25.88 143,151 22.413 -12.31%
2017-12-27 0 0.650 0.610 0.650 0.580 0.660 9,618,000 5,834,560 0.6066 25.88 24.29 25.88 23.09 26.28 241,548 24.155 1.56%
2017-12-22 0 0.640 0.640 0.660 0.640 0.670 3,884,000 2,588,700 0.6665 25.48 25.48 26.28 25.48 26.68 97,543 26.539 0.00%
2017-12-21 0 0.640 0.640 0.660 0.630 0.700 5,782,000 3,919,360 0.6779 25.48 25.48 26.28 25.09 27.87 145,210 26.991 -8.57%
2017-12-20 0 0.700 0.670 0.700 0.630 0.750 770,000 526,680 0.6840 27.87 26.68 27.87 25.09 29.86 19,338 27.236 -9.09%
2017-12-19 0 0.770 0.770 0.840 0.610 0.770 5,137,200 3,615,312 0.7038 30.66 30.66 33.45 24.29 30.66 129,016 28.022 -2.53%
2017-12-18 0 0.790 0.730 0.790 0.700 0.850 974,000 814,500 0.8362 31.46 29.07 31.46 27.87 33.85 24,461 33.298 -11.24%
2017-12-15 0 0.890 0.810 0.890 0.890 0.930 636,000 569,620 0.8956 35.44 32.25 35.44 35.44 37.03 15,973 35.662 -5.32%
2017-12-14 0 0.940 0.820 0.940 0.960 0.960 2,000 1,920 0.9600 37.43 32.65 37.43 38.23 38.23 50 38.225 -7.84%
2017-12-13 0 1.020 0.950 1.020 0.950 1.020 88,000 83,880 0.9532 40.61 37.83 40.61 37.83 40.61 2,210 37.954 -4.67%
2017-12-12 0 1.070 0.900 1.070 0.900 1.070 44,000 41,660 0.9468 42.61 35.84 42.61 35.84 42.61 1,105 37.701 4.90%
2017-12-11 0 1.020 0.820 1.060 0.710 1.040 210,000 188,680 0.8985 40.61 32.65 42.21 28.27 41.41 5,274 35.776 2.00%
2017-12-08 0 1.000 0.850 1.000 0.950 1.000 66,000 62,860 0.9524 39.82 33.85 39.82 37.83 39.82 1,658 37.924 2.04%
2017-12-07 0 0.980 0.710 0.980 1.000 1.010 114,000 114,440 1.0039 39.02 28.27 39.02 39.82 40.22 2,863 39.972 -2.00%
2017-12-06 0 1.000 0.850 1.000 1.000 1.170 756,000 868,820 1.1492 39.82 33.85 39.82 39.82 46.59 18,986 45.760 -3.85%
2017-12-05 0 1.040 0.900 1.040 1.000 1.140 236,000 242,660 1.0282 41.41 35.84 41.41 39.82 45.39 5,927 40.942 0.00%
2017-12-04 0 1.040 1.040 1.180 1.040 1.100 128,000 134,660 1.0520 41.41 41.41 46.99 41.41 43.80 3,215 41.890 -20.00%
2017-12-01 0 1.300 1.060 1.300 1.330 1.330 2,000 2,660 1.3300 51.76 42.21 51.76 52.96 52.96 50 52.958 -2.26%
2017-11-30 0 1.330 1.200 1.330 - - 0 0 - 52.96 47.78 52.96 - - 0 - -2.92%
2017-11-29 0 1.370 1.080 1.370 1.000 1.390 328,000 365,520 1.1144 54.55 43.00 54.55 39.82 55.35 8,237 44.373 11.38%
2017-11-28 0 1.230 1.230 1.260 1.230 1.310 36,000 46,540 1.2928 48.98 48.98 50.17 48.98 52.16 904 51.476 -6.82%
2017-11-27 0 1.320 1.230 1.320 1.240 1.320 88,000 109,380 1.2430 52.56 48.98 52.56 49.37 52.56 2,210 49.492 -5.04%
2017-11-24 0 1.390 1.270 1.390 1.230 1.450 182,000 258,120 1.4182 55.35 50.57 55.35 48.98 57.74 4,571 56.472 -2.11%
2017-11-23 0 1.420 1.300 1.430 1.150 1.440 640,000 798,420 1.2475 56.54 51.76 56.94 45.79 57.34 16,073 49.674 -2.07%
2017-11-22 0 1.450 1.100 1.450 1.460 1.460 4,000 5,840 1.4600 57.74 43.80 57.74 58.13 58.13 100 58.135 -0.68%
2017-11-21 0 1.460 1.240 1.460 1.240 1.460 26,000 34,840 1.3400 58.13 49.37 58.13 49.37 58.13 653 53.356 5.80%
2017-11-20 0 1.380 1.380 1.400 - - 0 0 - 54.95 54.95 55.75 - - 0 - 0.00%
2017-11-17 0 1.380 1.220 1.390 1.380 1.380 106,000 146,280 1.3800 54.95 48.58 55.35 54.95 54.95 2,662 54.949 -0.72%
2017-11-16 0 1.390 1.230 1.390 1.390 1.390 6,000 8,340 1.3900 55.35 48.98 55.35 55.35 55.35 151 55.347 0.72%
2017-11-15 0 1.380 1.220 1.390 1.380 1.380 362,000 499,560 1.3800 54.95 48.58 55.35 54.95 54.95 9,091 54.949 3.76%
2017-11-14 0 1.330 1.240 1.330 1.390 1.390 2,000 2,780 1.3900 52.96 49.37 52.96 55.35 55.35 50 55.347 -4.32%
2017-11-13 0 1.390 1.230 1.390 1.390 1.390 2,000 2,780 1.3900 55.35 48.98 55.35 55.35 55.35 50 55.347 6.92%
2017-11-10 0 1.300 1.220 1.300 1.300 1.300 10,000 13,000 1.3000 51.76 48.58 51.76 51.76 51.76 251 51.764 0.00%
2017-11-09 0 1.300 1.300 1.390 1.300 1.300 4,000 5,200 1.3000 51.76 51.76 55.35 51.76 51.76 100 51.764 -7.80%
2017-11-08 0 1.410 1.350 1.410 1.340 1.410 94,000 126,800 1.3489 56.14 53.75 56.14 53.36 56.14 2,361 53.712 4.44%
2017-11-07 0 1.350 1.350 1.390 1.310 1.420 174,000 229,220 1.3174 53.75 53.75 55.35 52.16 56.54 4,370 52.455 -6.90%
2017-11-06 0 1.450 1.330 1.450 - - 0 0 - 57.74 52.96 57.74 - - 0 - -3.33%
2017-11-03 0 1.500 1.320 1.500 1.380 1.500 6,000 8,520 1.4200 59.73 52.56 59.73 54.95 59.73 151 56.542 7.14%
2017-11-02 0 1.400 1.310 1.400 1.400 1.410 6,000 8,440 1.4067 55.75 52.16 55.75 55.75 56.14 151 56.011 -0.71%
2017-11-01 0 1.410 1.310 1.410 - - 0 0 - 56.14 52.16 56.14 - - 0 - -0.70%
2017-10-31 0 1.420 1.320 1.420 1.310 1.420 42,000 56,060 1.3348 56.54 52.56 56.54 52.16 56.54 1,055 53.148 -2.07%
2017-10-30 0 1.450 1.320 1.450 - - 0 0 - 57.74 52.56 57.74 - - 0 - -0.68%
2017-10-27 0 1.460 1.350 1.480 1.320 1.500 32,000 45,400 1.4188 58.13 53.75 58.93 52.56 59.73 804 56.492 1.39%
2017-10-26 0 1.440 1.440 1.510 - - 0 0 - 57.34 57.34 60.13 - - 0 - 0.00%
2017-10-25 0 1.440 1.440 1.500 - - 0 0 - 57.34 57.34 59.73 - - 0 - 0.00%
2017-10-24 0 1.440 1.320 1.510 - - 0 0 - 57.34 52.56 60.13 - - 0 - 0.00%
2017-10-23 0 1.440 1.330 1.500 - - 0 0 - 57.34 52.96 59.73 - - 0 - 0.00%
2017-10-20 0 1.440 1.420 1.540 - - 0 0 - 57.34 56.54 61.32 - - 0 - 0.00%
2017-10-19 0 1.440 1.330 1.510 1.440 1.500 570,000 832,720 1.4609 57.34 52.96 60.13 57.34 59.73 14,315 58.171 -2.70%
2017-10-18 0 1.480 1.360 1.480 1.480 1.480 20,000 29,600 1.4800 58.93 54.15 58.93 58.93 58.93 502 58.931 4.96%
2017-10-17 0 1.410 1.320 1.510 1.410 1.410 10,000 14,100 1.4100 56.14 52.56 60.13 56.14 56.14 251 56.144 0.00%
2017-10-16 0 1.410 1.360 1.490 - - 0 0 - 56.14 54.15 59.33 - - 0 - 0.00%
2017-10-13 0 1.410 1.410 1.500 1.410 1.410 40,000 56,400 1.4100 56.14 56.14 59.73 56.14 56.14 1,005 56.144 -2.08%
2017-10-12 0 1.440 1.410 1.440 - - 0 0 - 57.34 56.14 57.34 - - 0 - 0.00%
2017-10-11 0 1.440 1.400 1.450 1.440 1.490 48,000 69,520 1.4483 57.34 55.75 57.74 57.34 59.33 1,205 57.670 2.13%
2017-10-10 0 1.410 1.410 1.500 1.410 1.410 68,000 95,900 1.4103 56.14 56.14 59.73 56.14 56.14 1,708 56.155 -1.40%
2017-10-09 0 1.430 1.420 1.430 1.410 1.450 24,000 34,680 1.4450 56.94 56.54 56.94 56.14 57.74 603 57.537 -1.38%
2017-10-06 0 1.450 1.410 1.500 1.450 1.560 328,000 496,900 1.5149 57.74 56.14 59.73 57.74 62.12 8,237 60.322 -16.67%
2017-10-04 0 1.740 1.510 1.740 - - 0 0 - 69.28 60.13 69.28 - - 0 - -1.69%
2017-10-03 0 1.770 1.650 1.770 1.630 1.780 18,000 30,080 1.6711 70.48 65.70 70.48 64.90 70.88 452 66.541 10.62%
2017-09-29 0 1.600 1.520 1.700 1.600 1.600 20,000 32,000 1.6000 63.71 60.52 67.69 63.71 63.71 502 63.709 -5.88%
2017-09-28 0 1.700 1.620 1.750 - - 0 0 - 67.69 64.51 69.68 - - 0 - 0.00%
2017-09-27 0 1.700 1.700 1.800 1.700 1.710 76,000 129,600 1.7053 67.69 67.69 71.67 67.69 68.09 1,909 67.900 0.00%
2017-09-26 0 1.700 1.510 1.700 - - 0 0 - 67.69 60.13 67.69 - - 0 - -1.73%
2017-09-25 0 1.730 1.510 1.770 1.700 1.730 20,000 34,300 1.7150 68.89 60.13 70.48 67.69 68.89 502 68.288 2.37%
2017-09-22 0 1.690 1.590 1.700 1.690 1.690 8,000 13,520 1.6900 67.29 63.31 67.69 67.29 67.29 201 67.293 5.63%
2017-09-21 0 1.600 1.600 1.690 1.600 1.630 12,000 19,440 1.6200 63.71 63.71 67.29 63.71 64.90 301 64.505 -10.11%
2017-09-20 0 1.780 1.690 1.780 1.630 2.180 1,188,000 2,402,720 2.0225 70.88 67.29 70.88 64.90 86.80 29,836 80.532 -11.00%
2017-09-19 0 2.000 2.000 2.400 1.420 2.000 824,000 1,180,960 1.4332 79.64 79.64 95.56 56.54 79.64 20,694 57.068 14.94%
2017-09-18 0 1.740 1.740 1.750 1.740 1.740 2,000 3,480 1.7400 69.28 69.28 69.68 69.28 69.28 50 69.284 5.45%
2017-09-15 0 1.650 1.430 1.650 1.650 1.650 30,000 49,500 1.6500 65.70 56.94 65.70 65.70 65.70 753 65.700 -4.07%
2017-09-14 0 1.720 1.720 1.780 1.720 1.720 2,000 3,440 1.7200 68.49 68.49 70.88 68.49 68.49 50 68.487 1.18%
2017-09-13 0 1.700 1.630 1.700 1.650 1.700 90,000 148,600 1.6511 67.69 64.90 67.69 65.70 67.69 2,260 65.744 -1.16%
2017-09-12 0 1.720 1.460 1.720 - - 0 0 - 68.49 58.13 68.49 - - 0 - -1.15%
2017-09-11 0 1.740 1.740 1.750 1.740 1.740 6,000 10,440 1.7400 69.28 69.28 69.68 69.28 69.28 151 69.284 8.75%
2017-09-08 0 1.600 1.420 1.600 - - 0 0 - 63.71 56.54 63.71 - - 0 - 0.00%
2017-09-07 0 1.600 1.420 1.600 - - 0 0 - 63.71 56.54 63.71 - - 0 - 0.00%
2017-09-06 0 1.600 1.430 1.600 - - 0 0 - 63.71 56.94 63.71 - - 0 - 0.00%
2017-09-05 0 1.600 1.510 1.600 1.600 1.600 2,000 3,200 1.6000 63.71 60.13 63.71 63.71 63.71 50 63.709 3.23%
2017-09-04 0 1.550 1.510 1.590 - - 0 0 - 61.72 60.13 63.31 - - 0 - 0.00%
2017-09-01 0 1.550 1.520 1.550 1.500 1.550 22,000 33,500 1.5227 61.72 60.52 61.72 59.73 61.72 553 60.632 -7.19%
2017-08-31 0 1.670 1.440 1.670 - - 0 0 - 66.50 57.34 66.50 - - 0 - 0.00%
2017-08-30 0 1.670 1.670 1.700 1.600 1.670 38,000 61,360 1.6147 66.50 66.50 67.69 63.71 66.50 954 64.296 -0.60%
2017-08-29 0 1.680 1.440 1.700 - - 0 0 - 66.89 57.34 67.69 - - 0 - 0.00%
2017-08-28 0 1.680 1.440 1.680 - - 0 0 - 66.89 57.34 66.89 - - 0 - -0.59%
2017-08-25 0 1.690 1.690 1.700 1.540 1.710 264,000 409,880 1.5526 67.29 67.29 67.69 61.32 68.09 6,630 61.821 6.96%
2017-08-24 0 1.580 1.500 1.560 1.500 1.590 78,000 118,540 1.5197 62.91 59.73 62.12 59.73 63.31 1,959 60.513 -11.73%
2017-08-22 0 1.790 1.450 1.790 1.630 1.790 150,000 254,300 1.6953 71.27 57.74 71.27 64.90 71.27 3,767 67.505 9.15%
2017-08-21 0 1.640 1.640 1.790 1.600 1.680 34,000 56,240 1.6541 65.30 65.30 71.27 63.71 66.89 854 65.864 -8.89%
2017-08-18 0 1.800 1.600 1.800 1.800 1.800 120,000 216,000 1.8000 71.67 63.71 71.67 71.67 71.67 3,014 71.673 1.12%
2017-08-17 0 1.780 1.540 1.780 - - 0 0 - 70.88 61.32 70.88 - - 0 - -5.32%
2017-08-16 0 1.880 1.650 1.880 - - 0 0 - 74.86 65.70 74.86 - - 0 - 0.00%
2017-08-15 0 1.880 1.530 1.880 - - 0 0 - 74.86 60.92 74.86 - - 0 - 0.00%
2017-08-14 0 1.880 1.540 1.880 1.880 1.880 210,000 394,800 1.8800 74.86 61.32 74.86 74.86 74.86 5,274 74.858 -0.53%
2017-08-11 0 1.890 1.610 1.900 1.500 1.890 34,000 55,840 1.6424 75.26 64.11 75.65 59.73 75.26 854 65.396 2.72%
2017-08-10 0 1.840 1.670 1.840 - - 0 0 - 73.27 66.50 73.27 - - 0 - 0.00%
2017-08-09 0 1.840 1.640 1.840 - - 0 0 - 73.27 65.30 73.27 - - 0 - -2.65%
2017-08-08 0 1.890 1.890 1.900 1.890 1.890 2,000 3,780 1.8900 75.26 75.26 75.65 75.26 75.26 50 75.256 3.85%
2017-08-07 0 1.820 1.510 1.820 1.830 1.830 100,000 183,000 1.8300 72.47 60.13 72.47 72.87 72.87 2,511 72.867 -1.09%
2017-08-04 0 1.840 1.500 1.840 - - 0 0 - 73.27 59.73 73.27 - - 0 - -1.08%
2017-08-03 0 1.860 1.500 1.860 - - 0 0 - 74.06 59.73 74.06 - - 0 - -0.53%
2017-08-02 0 1.870 1.700 1.870 1.730 1.870 12,000 21,180 1.7650 74.46 67.69 74.46 68.89 74.46 301 70.279 -0.53%
2017-08-01 0 1.880 1.720 1.880 1.710 1.980 70,000 128,700 1.8386 74.86 68.49 74.86 68.09 78.84 1,758 73.209 24.50%
2017-07-31 0 1.510 1.520 1.970 1.430 1.430 2,000 2,860 1.4300 60.13 60.52 78.44 56.94 56.94 50 56.940 -23.74%
2017-07-28 0 1.980 1.430 1.990 - - 0 0 - 78.84 56.94 79.24 - - 0 - 0.00%
2017-07-27 0 1.980 1.430 2.000 - - 0 0 - 78.84 56.94 79.64 - - 0 - 0.00%
2017-07-26 0 1.980 0.495 1.980 1.990 1.990 68,000 135,320 1.9900 78.84 19.71 78.84 79.24 79.24 1,708 79.238 -1.00%
2017-07-25 0 2.000 1.630 2.000 - - 0 0 - 79.64 64.90 79.64 - - 0 - 0.00%
2017-07-24 0 2.000 1.020 2.000 - - 0 0 - 79.64 40.61 79.64 - - 0 - 0.00%
2017-07-21 0 2.000 1.470 2.000 - - 0 0 - 79.64 58.53 79.64 - - 0 - 0.00%
2017-07-20 0 2.000 0.495 2.000 2.000 2.010 14,000 28,100 2.0071 79.64 19.71 79.64 79.64 80.03 352 79.921 0.00%
2017-07-19 0 2.000 1.620 2.000 - - 0 0 - 79.64 64.51 79.64 - - 0 - 0.00%
2017-07-18 0 2.000 1.620 2.030 - - 0 0 - 79.64 64.51 80.83 - - 0 - 0.00%
2017-07-17 0 2.000 1.620 2.030 - - 0 0 - 79.64 64.51 80.83 - - 0 - 0.00%
2017-07-14 0 2.000 1.620 2.050 - - 0 0 - 79.64 64.51 81.63 - - 0 - 0.00%
2017-07-13 0 2.000 1.620 2.050 - - 0 0 - 79.64 64.51 81.63 - - 0 - 0.00%
2017-07-12 0 2.000 1.620 2.000 - - 0 0 - 79.64 64.51 79.64 - - 0 - 0.00%
2017-07-11 0 2.000 1.620 2.000 - - 0 0 - 79.64 64.51 79.64 - - 0 - 0.00%
2017-07-10 0 2.000 1.800 2.000 - - 0 0 - 79.64 71.67 79.64 - - 0 - 0.00%
2017-07-07 0 2.000 1.570 2.140 - - 0 0 - 79.64 62.51 85.21 - - 0 - 0.00%
2017-07-06 0 2.000 1.570 2.020 - - 0 0 - 79.64 62.51 80.43 - - 0 - 0.00%
2017-07-05 0 2.000 1.850 2.030 - - 0 0 - 79.64 73.66 80.83 - - 0 - 0.00%
2017-07-04 0 2.000 1.550 2.050 1.820 2.000 4,000 7,640 1.9100 79.64 61.72 81.63 72.47 79.64 100 76.053 1.01%
2017-07-03 0 1.980 1.500 2.060 - - 0 0 - 78.84 59.73 82.03 - - 0 - 0.00%
2017-06-30 0 1.980 1.730 2.100 2.070 2.070 2,000 4,140 2.0700 78.84 68.89 83.62 82.42 82.42 50 82.424 0.00%
2017-06-29 0 1.980 1.700 1.960 - - 0 0 - 78.84 67.69 78.04 - - 0 - 0.00%
2017-06-28 0 1.980 1.770 1.970 1.790 1.980 6,000 11,200 1.8667 78.84 70.48 78.44 71.27 78.84 151 74.327 -1.00%
2017-06-27 0 2.000 1.860 2.000 1.810 2.150 42,000 85,080 2.0257 79.64 74.06 79.64 72.07 85.61 1,055 80.660 -9.09%
2017-06-26 0 2.200 1.900 2.200 1.940 2.290 98,000 201,220 2.0533 87.60 75.65 87.60 77.25 91.18 2,461 81.757 2.33%
2017-06-23 0 2.150 2.130 2.270 1.850 2.260 72,000 146,460 2.0342 85.61 84.81 90.39 73.66 89.99 1,808 80.997 -5.29%
2017-06-22 0 2.270 1.810 2.270 2.180 2.290 32,000 70,360 2.1988 90.39 72.07 90.39 86.80 91.18 804 87.550 5.58%
2017-06-21 0 2.150 1.720 2.180 - - 0 0 - 85.61 68.49 86.80 - - 0 - 0.00%
2017-06-20 0 2.150 1.680 2.200 1.950 2.200 120,000 247,000 2.0583 85.61 66.89 87.60 77.65 87.60 3,014 81.959 10.26%
2017-06-19 0 1.950 1.610 1.950 1.800 2.000 22,000 42,460 1.9300 77.65 64.11 77.65 71.67 79.64 553 76.849 8.33%
2017-06-16 0 1.800 1.500 1.800 - - 0 0 - 71.67 59.73 71.67 - - 0 - 0.00%
2017-06-15 0 1.800 1.500 1.840 - - 0 0 - 71.67 59.73 73.27 - - 0 - 0.00%
2017-06-14 0 1.800 1.500 1.840 - - 0 0 - 71.67 59.73 73.27 - - 0 - 0.00%
2017-06-13 0 1.800 1.470 1.840 - - 0 0 - 71.67 58.53 73.27 - - 0 - 0.00%
2017-06-12 0 1.800 1.450 1.840 - - 0 0 - 71.67 57.74 73.27 - - 0 - 0.00%
2017-06-09 0 1.800 1.620 1.800 - - 0 0 - 71.67 64.51 71.67 - - 0 - 0.00%
2017-06-08 0 1.800 1.570 1.800 1.800 1.840 22,000 39,680 1.8036 71.67 62.51 71.67 71.67 73.27 553 71.818 -2.17%
2017-06-07 0 1.840 1.510 1.840 - - 0 0 - 73.27 60.13 73.27 - - 0 - 0.00%
2017-06-06 0 1.840 1.800 1.840 1.850 1.850 2,000 3,700 1.8500 73.27 71.67 73.27 73.66 73.66 50 73.664 2.79%
2017-06-05 0 1.790 1.790 1.850 1.790 1.800 20,000 35,900 1.7950 71.27 71.27 73.66 71.27 71.67 502 71.474 -0.56%
2017-06-02 0 1.800 1.790 1.800 1.790 1.800 40,000 71,900 1.7975 71.67 71.27 71.67 71.27 71.67 1,005 71.573 0.56%
2017-06-01 0 1.790 1.920 1.940 1.790 1.990 92,000 165,480 1.7987 71.27 76.45 77.25 71.27 79.24 2,311 71.621 -5.29%
2017-05-31 0 1.890 1.890 1.900 1.890 1.890 38,000 71,820 1.8900 75.26 75.26 75.65 75.26 75.26 954 75.256 -2.07%
2017-05-29 0 1.930 1.900 1.930 1.700 1.930 70,000 124,060 1.7723 76.85 75.65 76.85 67.69 76.85 1,758 70.569 -3.02%
2017-05-26 0 1.990 1.950 1.990 - - 0 0 - 79.24 77.65 79.24 - - 0 - 0.00%
2017-05-25 0 1.990 1.940 1.990 1.830 2.170 150,000 287,540 1.9169 79.24 77.25 79.24 72.87 86.41 3,767 76.329 3.65%
2017-05-24 0 1.920 1.900 1.920 1.930 1.950 14,000 27,100 1.9357 76.45 75.65 76.45 76.85 77.65 352 77.077 -9.43%
2017-05-23 0 2.120 2.100 2.120 1.400 2.220 20,000 33,520 1.6760 84.41 83.62 84.41 55.75 88.40 502 66.735 -5.36%
2017-05-22 0 2.240 - 2.240 - - 0 0 - 89.19 - 89.19 - - 0 - -0.88%
2017-05-19 0 2.260 - 2.260 - - 0 0 - 89.99 - 89.99 - - 0 - -0.44%
2017-05-18 0 2.270 - 2.270 - - 0 0 - 90.39 - 90.39 - - 0 - -0.87%
2017-05-17 0 2.290 - 2.290 2.290 2.290 2,000 4,580 2.2900 91.18 - 91.18 91.18 91.18 50 91.184 0.00%
2017-05-16 0 2.290 - 2.290 - - 0 0 - 91.18 - 91.18 - - 0 - 0.00%
2017-05-15 0 2.290 - 2.290 2.290 2.290 2,000 4,580 2.2900 91.18 - 91.18 91.18 91.18 50 91.184 1.33%
2017-05-12 0 2.260 2.250 2.260 2.140 2.260 232,000 500,020 2.1553 89.99 89.59 89.99 85.21 89.99 5,826 85.818 -3.42%
2017-05-11 0 2.340 2.340 2.360 - - 0 0 - 93.17 93.17 93.97 - - 0 - 0.00%
2017-05-10 0 2.340 2.330 2.360 - - 0 0 - 93.17 92.78 93.97 - - 0 - 0.00%
2017-05-09 0 2.340 2.320 2.340 2.360 2.360 2,000 4,720 2.3600 93.17 92.38 93.17 93.97 93.97 50 93.971 -0.85%
2017-05-08 0 2.360 2.310 2.360 2.360 2.360 2,000 4,720 2.3600 93.97 91.98 93.97 93.97 93.97 50 93.971 0.00%
2017-05-05 0 2.360 2.290 2.370 2.110 2.360 44,000 97,380 2.2132 93.97 91.18 94.37 84.02 93.97 1,105 88.125 2.16%
2017-05-04 0 2.310 2.260 2.360 - - 0 0 - 91.98 89.99 93.97 - - 0 - 0.00%
2017-05-02 0 2.310 2.260 2.360 - - 0 0 - 91.98 89.99 93.97 - - 0 - 0.00%
2017-04-28 0 2.310 2.200 2.310 - - 0 0 - 91.98 87.60 91.98 - - 0 - -0.86%
2017-04-27 0 2.330 2.300 2.330 - - 0 0 - 92.78 91.58 92.78 - - 0 - -0.85%
2017-04-26 0 2.350 2.220 2.360 2.350 2.350 2,000 4,700 2.3500 93.57 88.40 93.97 93.57 93.57 50 93.573 0.00%
2017-04-25 0 2.350 2.350 2.360 2.350 2.350 40,000 94,000 2.3500 93.57 93.57 93.97 93.57 93.57 1,005 93.573 0.86%
2017-04-24 0 2.330 2.300 2.330 - - 0 0 - 92.78 91.58 92.78 - - 0 - -0.43%
2017-04-21 0 2.340 2.340 2.350 2.340 2.340 40,000 93,600 2.3400 93.17 93.17 93.57 93.17 93.17 1,005 93.175 -0.43%
2017-04-20 0 2.350 2.340 2.350 2.300 2.360 42,000 98,420 2.3433 93.57 93.17 93.57 91.58 93.97 1,055 93.307 -0.42%
2017-04-19 0 2.360 2.350 2.360 2.360 2.360 60,000 141,600 2.3600 93.97 93.57 93.97 93.97 93.97 1,507 93.971 -0.42%
2017-04-18 0 2.370 2.350 2.370 - - 0 0 - 94.37 93.57 94.37 - - 0 - 0.00%
2017-04-13 0 2.370 2.350 2.370 2.380 2.380 40,000 95,200 2.3800 94.37 93.57 94.37 94.77 94.77 1,005 94.767 4.87%
2017-04-12 0 2.260 2.300 2.360 2.350 2.360 10,000 23,540 2.3540 89.99 91.58 93.97 93.57 93.97 251 93.732 -4.24%
2017-04-11 0 2.360 2.160 2.370 2.300 2.360 56,000 131,800 2.3536 93.97 86.01 94.37 91.58 93.97 1,406 93.715 2.61%
2017-04-10 0 2.300 2.290 2.370 2.120 2.380 126,000 275,800 2.1889 91.58 91.18 94.37 84.41 94.77 3,164 87.158 -4.17%
2017-04-07 0 2.400 2.390 2.400 2.300 2.400 156,000 370,880 2.3774 95.56 95.17 95.56 91.58 95.56 3,918 94.665 0.00%
2017-04-06 0 2.400 2.390 2.400 2.300 2.400 124,000 294,400 2.3742 95.56 95.17 95.56 91.58 95.56 3,114 94.536 3.00%
2017-04-05 0 2.330 2.330 2.340 2.320 2.380 58,000 137,120 2.3641 92.78 92.78 93.17 92.38 94.77 1,457 94.136 -2.10%
2017-04-03 0 2.380 2.380 2.390 2.250 2.460 192,000 460,620 2.3991 94.77 94.77 95.17 89.59 97.95 4,822 95.526 -3.25%
2017-03-31 0 2.460 2.450 2.460 2.400 2.500 168,000 410,880 2.4457 97.95 97.55 97.95 95.56 99.55 4,219 97.384 3.36%
2017-03-30 0 2.380 2.400 2.470 2.380 2.390 60,000 142,900 2.3817 94.77 95.56 98.35 94.77 95.17 1,507 94.834 0.42%
2017-03-29 0 2.370 2.310 2.370 2.350 2.390 360,000 850,480 2.3624 94.37 91.98 94.37 93.57 95.17 9,041 94.068 0.85%
2017-03-28 0 2.350 2.320 2.360 2.310 2.400 284,000 668,800 2.3549 93.57 92.38 93.97 91.98 95.56 7,132 93.769 0.43%
2017-03-27 0 2.340 2.310 2.350 2.340 2.380 218,000 515,280 2.3637 93.17 91.98 93.57 93.17 94.77 5,475 94.117 0.43%
2017-03-24 0 2.330 2.300 2.330 2.290 2.380 266,000 626,360 2.3547 92.78 91.58 92.78 91.18 94.77 6,680 93.761 1.30%
2017-03-23 0 2.300 2.300 2.310 2.300 2.400 310,000 726,900 2.3448 91.58 91.58 91.98 91.58 95.56 7,785 93.367 -3.77%
2017-03-22 0 2.390 2.320 2.400 2.210 2.480 360,000 856,760 2.3799 95.17 92.38 95.56 88.00 98.75 9,041 94.763 -0.42%
2017-03-21 0 2.400 2.390 2.400 2.400 2.500 234,000 571,820 2.4437 95.56 95.17 95.56 95.56 99.55 5,877 97.303 -1.64%
2017-03-20 0 2.440 2.400 2.440 2.300 2.580 496,000 1,201,380 2.4221 97.16 95.56 97.16 91.58 102.7 12,457 96.445 3.39%
2017-03-17 0 2.360 2.350 2.360 2.200 2.420 328,000 768,960 2.3444 93.97 93.57 93.97 87.60 96.36 8,237 93.349 7.27%
2017-03-16 0 2.200 2.300 2.380 2.100 2.200 30,000 65,080 2.1693 87.60 91.58 94.77 83.62 87.60 753 86.379 -5.17%
2017-03-15 0 2.320 2.310 2.320 - - 0 0 - 92.38 91.98 92.38 - - 0 - 0.00%
2017-03-14 0 2.320 2.300 2.320 - - 0 0 - 92.38 91.58 92.38 - - 0 - -2.11%
2017-03-13 0 2.370 2.350 2.370 2.380 2.400 6,000 14,360 2.3933 94.37 93.57 94.37 94.77 95.56 151 95.298 1.28%
2017-03-10 0 2.340 2.370 2.380 - - 0 0 - 93.17 94.37 94.77 - - 0 - 0.00%
2017-03-09 0 2.340 2.320 2.340 - - 0 0 - 93.17 92.38 93.17 - - 0 - -1.27%
2017-03-08 0 2.370 2.350 2.370 2.200 2.400 16,000 35,600 2.2250 94.37 93.57 94.37 87.60 95.56 402 88.595 5.33%
2017-03-07 0 2.250 2.350 2.400 2.250 2.250 2,000 4,500 2.2500 89.59 93.57 95.56 89.59 89.59 50 89.591 -2.60%
2017-03-06 0 2.310 2.280 2.310 - - 0 0 - 91.98 90.79 91.98 - - 0 - 0.00%
2017-03-03 0 2.310 2.300 2.310 - - 0 0 - 91.98 91.58 91.98 - - 0 - 0.00%
2017-03-02 0 2.310 2.300 2.310 2.310 2.310 2,000 4,620 2.3100 91.98 91.58 91.98 91.98 91.98 50 91.980 0.00%
2017-03-01 0 2.310 2.300 2.310 - - 0 0 - 91.98 91.58 91.98 - - 0 - 0.00%
2017-02-28 0 2.310 2.300 2.310 - - 0 0 - 91.98 91.58 91.98 - - 0 - 0.00%
2017-02-27 0 2.310 2.300 2.310 - - 0 0 - 91.98 91.58 91.98 - - 0 - 0.00%
2017-02-24 0 2.310 2.390 2.400 - - 0 0 - 91.98 95.17 95.56 - - 0 - 0.00%
2017-02-23 0 2.310 2.390 2.400 2.310 2.310 14,000 32,340 2.3100 91.98 95.17 95.56 91.98 91.98 352 91.980 0.43%
2017-02-22 0 2.300 2.390 2.400 - - 0 0 - 91.58 95.17 95.56 - - 0 - 0.00%
2017-02-21 0 2.300 2.300 2.310 2.300 2.300 16,000 36,940 2.3088 91.58 91.58 91.98 91.58 91.58 402 91.930 -1.71%
2017-02-20 0 2.340 2.390 2.400 2.340 2.340 2,000 4,680 2.3400 93.17 95.17 95.56 93.17 93.17 50 93.175 -2.50%
2017-02-17 0 2.400 2.390 2.400 - - 0 0 - 95.56 95.17 95.56 - - 0 - 0.00%
2017-02-16 0 2.400 2.390 2.400 2.400 2.400 10,000 24,000 2.4000 95.56 95.17 95.56 95.56 95.56 251 95.564 1.69%
2017-02-15 0 2.360 2.390 2.400 2.360 2.360 10,000 23,600 2.3600 93.97 95.17 95.56 93.97 93.97 251 93.971 -1.67%
2017-02-14 0 2.400 2.380 2.400 2.400 2.400 14,000 33,600 2.4000 95.56 94.77 95.56 95.56 95.56 352 95.564 0.00%
2017-02-13 0 2.400 2.380 2.400 2.400 2.400 4,000 9,600 2.4000 95.56 94.77 95.56 95.56 95.56 100 95.564 0.00%
2017-02-10 0 2.400 2.380 2.400 - - 0 0 - 95.56 94.77 95.56 - - 0 - -0.83%
2017-02-09 0 2.420 2.400 2.420 2.350 2.440 326,000 771,080 2.3653 96.36 95.56 96.36 93.57 97.16 8,187 94.181 5.22%
2017-02-08 0 2.300 2.350 2.370 2.300 2.300 10,000 23,000 2.3000 91.58 93.57 94.37 91.58 91.58 251 91.582 0.00%
2017-02-07 0 2.300 2.350 2.370 2.300 2.300 56,000 128,800 2.3000 91.58 93.57 94.37 91.58 91.58 1,406 91.582 0.00%
2017-02-06 0 2.300 2.290 2.300 - - 0 0 - 91.58 91.18 91.58 - - 0 - 0.00%
2017-02-03 0 2.300 2.400 2.450 - - 1,225 2,817 2.2996 91.58 95.56 97.55 - - 31 91.566 0.00%
2017-02-02 0 2.300 2.350 2.360 2.300 2.300 22,000 50,600 2.3000 91.58 93.57 93.97 91.58 91.58 553 91.582 -2.13%
2017-02-01 0 2.350 2.330 2.350 - - 0 0 - 93.57 92.78 93.57 - - 0 - 0.00%
2017-01-27 0 2.350 2.350 2.360 2.350 2.350 518,000 1,217,300 2.3500 93.57 93.57 93.97 93.57 93.57 13,009 93.573 0.00%
2017-01-26 0 2.350 2.350 2.370 2.340 2.550 614,000 1,477,660 2.4066 93.57 93.57 94.37 93.17 101.5 15,420 95.827 0.00%
2017-01-25 0 2.350 2.360 2.390 2.350 2.350 4,000 9,400 2.3500 93.57 93.97 95.17 93.57 93.57 100 93.573 -0.84%
2017-01-24 0 2.370 2.360 2.390 2.370 2.370 20,000 47,400 2.3700 94.37 93.97 95.17 94.37 94.37 502 94.369 0.00%
2017-01-23 0 2.370 2.330 2.370 - - 0 0 - 94.37 92.78 94.37 - - 0 - -0.42%
2017-01-20 0 2.380 2.370 2.380 - - 0 0 - 94.77 94.37 94.77 - - 0 - -0.42%
2017-01-19 0 2.390 2.380 2.390 - - 0 0 - 95.17 94.77 95.17 - - 0 - 0.00%
2017-01-18 0 2.390 2.380 2.390 2.400 2.400 16,000 38,400 2.4000 95.17 94.77 95.17 95.56 95.56 402 95.564 3.91%
2017-01-17 0 2.300 2.340 2.350 2.300 2.300 46,000 105,800 2.3000 91.58 93.17 93.57 91.58 91.58 1,155 91.582 -6.12%
2017-01-16 0 2.450 2.400 2.450 2.450 2.470 20,000 49,200 2.4600 97.55 95.56 97.55 97.55 98.35 502 97.953 3.81%
2017-01-13 0 2.360 2.350 2.360 - - 0 0 - 93.97 93.57 93.97 - - 0 - -0.84%
2017-01-12 0 2.380 2.440 2.470 - - 0 0 - 94.77 97.16 98.35 - - 0 - 0.00%
2017-01-11 0 2.380 2.450 2.490 - - 0 0 - 94.77 97.55 99.15 - - 0 - 0.00%
2017-01-10 0 2.380 2.480 2.540 - - 0 0 - 94.77 98.75 101.1 - - 0 - 0.00%
2017-01-09 0 2.380 2.450 2.510 - - 0 0 - 94.77 97.55 99.94 - - 0 - 0.00%
2017-01-06 0 2.380 2.500 2.540 - - 0 0 - 94.77 99.55 101.1 - - 0 - 0.00%
2017-01-05 0 2.380 2.450 2.490 - - 0 0 - 94.77 97.55 99.15 - - 0 - 0.00%
2017-01-04 0 2.380 2.380 2.400 2.380 2.380 6,000 14,280 2.3800 94.77 94.77 95.56 94.77 94.77 151 94.767 0.00%
2017-01-03 0 2.380 2.400 2.440 2.380 2.500 160,000 389,100 2.4319 94.77 95.56 97.16 94.77 99.55 4,018 96.833 -5.18%
2016-12-30 0 2.510 2.600 2.610 2.400 2.600 401,493 1,015,357 2.5290 99.94 103.5 103.9 95.56 103.5 10,083 100.70 7.26%
2016-12-29 0 2.340 2.340 2.370 2.270 2.350 150,000 343,700 2.2913 93.17 93.17 94.37 90.39 93.57 3,767 91.237 6.36%
2016-12-28 0 2.200 2.150 2.200 2.000 2.200 50,000 107,980 2.1596 87.60 85.61 87.60 79.64 87.60 1,256 85.991 -1.79%
2016-12-23 0 2.240 2.200 2.240 2.240 2.240 10,000 22,400 2.2400 89.19 87.60 89.19 89.19 89.19 251 89.193 -0.44%
2016-12-22 0 2.250 2.200 2.250 2.250 2.250 30,000 67,500 2.2500 89.59 87.60 89.59 89.59 89.59 753 89.591 2.74%
2016-12-21 0 2.190 2.140 2.190 2.190 2.190 30,000 65,700 2.1900 87.20 85.21 87.20 87.20 87.20 753 87.202 0.00%
2016-12-20 0 2.190 2.150 2.190 2.160 2.190 162,000 352,680 2.1770 87.20 85.61 87.20 86.01 87.20 4,068 86.686 -0.45%
2016-12-19 0 2.200 2.150 2.200 2.200 2.210 132,000 291,020 2.2047 87.60 85.61 87.60 87.60 88.00 3,315 87.787 -0.90%
2016-12-16 0 2.220 2.170 2.220 2.210 2.220 500,000 1,109,500 2.2190 88.40 86.41 88.40 88.00 88.40 12,557 88.357 0.00%
2016-12-15 0 2.220 2.170 2.220 2.220 2.270 16,000 36,020 2.2513 88.40 86.41 88.40 88.40 90.39 402 89.641 -1.33%
2016-12-14 0 2.250 2.140 2.250 2.180 2.250 332,000 730,160 2.1993 89.59 85.21 89.59 86.80 89.59 8,338 87.571 16.58%
2016-12-13 0 1.930 2.140 2.170 1.900 2.170 4,000 8,140 2.0350 76.85 85.21 86.41 75.65 86.41 100 81.030 -11.87%
2016-12-12 0 2.190 2.190 2.200 2.030 2.190 368,000 764,480 2.0774 87.20 87.20 87.60 80.83 87.20 9,242 82.718 9.50%
2016-12-09 0 2.000 2.000 2.020 1.920 2.000 184,000 360,460 1.9590 79.64 79.64 80.43 76.45 79.64 4,621 78.005 5.26%
2016-12-08 0 1.900 1.960 1.980 1.900 1.950 12,000 23,100 1.9250 75.65 78.04 78.84 75.65 77.65 301 76.650 -2.56%
2016-12-07 0 1.950 1.950 1.990 1.900 1.950 124,000 236,300 1.9056 77.65 77.65 79.24 75.65 77.65 3,114 75.879 0.00%
2016-12-06 0 1.950 1.940 1.950 - - 0 0 - 77.65 77.25 77.65 - - 0 - 0.00%
2016-12-05 0 1.950 1.930 1.950 - - 0 0 - 77.65 76.85 77.65 - - 0 - 0.00%
2016-12-02 0 1.950 1.940 1.950 1.890 1.950 42,000 81,780 1.9471 77.65 77.25 77.65 75.26 77.65 1,055 77.532 0.00%
2016-12-01 0 1.950 1.940 1.950 1.910 1.980 82,000 157,160 1.9166 77.65 77.25 77.65 76.05 78.84 2,059 76.315 2.63%
2016-11-30 0 1.900 1.950 1.990 1.900 2.000 172,000 329,580 1.9162 75.65 77.65 79.24 75.65 79.64 4,320 76.298 1.60%
2016-11-29 0 1.870 1.870 1.880 1.870 1.880 30,000 56,200 1.8733 74.46 74.46 74.86 74.46 74.86 753 74.593 -1.58%
2016-11-28 0 1.900 1.900 2.000 1.880 1.900 42,000 79,600 1.8952 75.65 75.65 79.64 74.86 75.65 1,055 75.465 1.06%
2016-11-25 0 1.880 1.900 1.960 1.880 1.880 14,000 26,320 1.8800 74.86 75.65 78.04 74.86 74.86 352 74.858 -1.05%
2016-11-24 0 1.900 1.940 1.950 1.900 1.900 42,000 79,800 1.9000 75.65 77.25 77.65 75.65 75.65 1,055 75.655 0.00%
2016-11-23 0 1.900 1.950 1.980 - - 0 0 - 75.65 77.65 78.84 - - 0 - 0.00%
2016-11-22 0 1.900 1.940 1.950 1.900 1.900 30,000 57,000 1.9000 75.65 77.25 77.65 75.65 75.65 753 75.655 -2.56%
2016-11-21 0 1.950 1.900 2.000 1.900 1.950 140,000 267,500 1.9107 77.65 75.65 79.64 75.65 77.65 3,516 76.081 -1.52%
2016-11-18 0 1.980 2.000 2.040 1.980 2.000 1,430,000 2,719,800 1.9020 78.84 79.64 81.23 78.84 79.64 35,913 75.733 -1.00%
2016-11-17 0 2.000 2.000 2.060 2.000 2.080 68,000 137,120 2.0165 79.64 79.64 82.03 79.64 82.82 1,708 80.292 -4.31%
2016-11-16 0 2.090 2.000 2.090 2.090 2.090 10,000 20,900 2.0900 83.22 79.64 83.22 83.22 83.22 251 83.220 4.50%
2016-11-15 0 2.000 1.990 2.000 2.000 2.000 20,000 40,000 2.0000 79.64 79.24 79.64 79.64 79.64 502 79.636 2.56%
2016-11-14 0 1.950 2.000 2.120 1.900 1.900 10,000 19,000 1.9000 77.65 79.64 84.41 75.65 75.65 251 75.655 -2.50%
2016-11-11 0 2.000 2.000 2.090 2.000 2.000 6,000 12,000 2.0000 79.64 79.64 83.22 79.64 79.64 151 79.636 2.56%
2016-11-10 0 1.950 2.000 2.010 2.000 2.000 8,000 16,000 2.0000 77.65 79.64 80.03 79.64 79.64 201 79.636 2.63%
2016-11-09 0 1.900 1.890 1.900 1.880 1.980 1,246,000 2,368,540 1.9009 75.65 75.26 75.65 74.86 78.84 31,292 75.691 -0.52%
2016-11-08 0 1.910 2.000 2.030 1.900 2.000 62,000 119,540 1.9281 76.05 79.64 80.83 75.65 79.64 1,557 76.772 -3.54%
2016-11-07 0 1.980 2.020 2.040 1.970 2.040 108,000 214,160 1.9830 78.84 80.43 81.23 78.44 81.23 2,712 78.958 0.00%
2016-11-04 0 1.980 2.000 2.100 1.880 2.200 1,468,000 2,831,400 1.9287 78.84 79.64 83.62 74.86 87.60 36,868 76.799 -16.81%
2016-11-03 0 2.380 2.350 2.380 - - 0 0 - 94.77 93.57 94.77 - - 0 - -0.83%
2016-11-02 0 2.400 2.350 2.500 2.150 2.400 160,000 382,300 2.3894 95.56 93.57 99.55 85.61 95.56 4,018 95.141 0.00%
2016-11-01 0 2.400 2.300 2.400 2.360 2.400 50,000 118,800 2.3760 95.56 91.58 95.56 93.97 95.56 1,256 94.608 1.69%
2016-10-31 0 2.360 2.300 2.360 - - 0 0 - 93.97 91.58 93.97 - - 0 - 0.00%
2016-10-28 0 2.360 2.250 2.360 - - 0 0 - 93.97 89.59 93.97 - - 0 - 0.00%
2016-10-27 0 2.360 2.330 2.360 - - 0 0 - 93.97 92.78 93.97 - - 0 - 0.00%
2016-10-26 0 2.360 2.330 2.360 2.390 2.390 10,000 23,900 2.3900 93.97 92.78 93.97 95.17 95.17 251 95.165 0.00%
2016-10-25 0 2.360 2.290 2.370 2.330 2.400 82,000 194,360 2.3702 93.97 91.18 94.37 92.78 95.56 2,059 94.379 -4.84%
2016-10-24 0 2.480 2.400 2.500 2.400 2.480 40,000 96,800 2.4200 98.75 95.56 99.55 95.56 98.75 1,005 96.360 -4.98%
2016-10-20 0 2.610 2.500 2.610 2.790 2.790 2,000 5,580 2.7900 103.9 99.55 103.9 111.1 111.1 50 111.09 0.77%
2016-10-19 0 2.590 2.380 2.590 - - 0 0 - 103.1 94.77 103.1 - - 0 - 0.00%
2016-10-18 0 2.590 2.500 2.600 2.580 2.600 110,000 285,000 2.5909 103.1 99.55 103.5 102.7 103.5 2,763 103.17 0.00%
2016-10-17 0 2.590 2.590 2.600 2.590 2.650 84,000 218,400 2.6000 103.1 103.1 103.5 103.1 105.5 2,110 103.53 -2.26%
2016-10-14 0 2.650 2.650 2.690 2.600 2.790 54,000 143,280 2.6533 105.5 105.5 107.1 103.5 111.1 1,356 105.65 1.92%
2016-10-13 0 2.600 2.600 2.770 2.600 2.600 32,000 83,200 2.6000 103.5 103.5 110.3 103.5 103.5 804 103.53 0.00%
2016-10-12 0 2.600 2.600 2.770 2.600 2.600 20,000 52,000 2.6000 103.5 103.5 110.3 103.5 103.5 502 103.53 0.00%
2016-10-11 0 2.600 2.600 2.620 2.600 2.600 20,000 52,000 2.6000 103.5 103.5 104.3 103.5 103.5 502 103.53 -1.14%
2016-10-07 0 2.630 2.600 2.630 2.640 2.750 14,000 37,240 2.6600 104.7 103.5 104.7 105.1 109.5 352 105.92 5.62%
2016-10-06 0 2.490 2.500 2.590 2.300 2.500 390,000 955,020 2.4488 99.15 99.55 103.1 91.58 99.55 9,795 97.506 -4.23%
2016-10-05 0 2.600 2.550 2.600 2.560 2.880 344,000 916,380 2.6639 103.5 101.5 103.5 101.9 114.7 8,639 106.07 4.00%
2016-10-04 0 2.500 2.500 2.550 2.500 2.500 26,000 65,000 2.5000 99.55 99.55 101.5 99.55 99.55 653 99.545 0.00%
2016-10-03 0 2.500 2.500 2.540 2.500 2.500 4,000 10,000 2.5000 99.55 99.55 101.1 99.55 99.55 100 99.545 -1.96%
2016-09-30 0 2.550 2.550 2.780 2.450 2.550 104,000 263,600 2.5346 101.5 101.5 110.7 97.55 101.5 2,612 100.92 2.00%
2016-09-29 0 2.500 2.500 2.530 2.450 2.500 156,000 389,700 2.4981 99.55 99.55 100.7 97.55 99.55 3,918 99.469 2.04%
2016-09-28 0 2.450 2.450 2.500 2.400 2.450 76,000 185,800 2.4447 97.55 97.55 99.55 95.56 97.55 1,909 97.345 0.82%
2016-09-27 0 2.430 2.430 2.450 2.360 2.430 18,000 43,600 2.4222 96.76 96.76 97.55 93.97 96.76 452 96.448 2.10%
2016-09-26 0 2.380 2.400 2.430 - - 0 0 - 94.77 95.56 96.76 - - 0 - 0.00%
2016-09-23 0 2.380 2.280 2.430 - - 0 0 - 94.77 90.79 96.76 - - 0 - 0.00%
2016-09-22 0 2.380 2.230 2.440 - - 0 0 - 94.77 88.79 97.16 - - 0 - 0.00%
2016-09-21 0 2.380 2.280 2.440 - - 0 0 - 94.77 90.79 97.16 - - 0 - 0.00%
2016-09-20 0 2.380 2.280 2.430 - - 6,000,000 11,400,000 1.9000 94.77 90.79 96.76 - - 150,685 75.655 0.00%
2016-09-19 0 2.380 2.280 2.420 2.200 2.380 10,000 23,320 2.3320 94.77 90.79 96.36 87.60 94.77 251 92.856 0.00%
2016-09-15 0 2.380 2.200 2.440 - - 0 0 - 94.77 87.60 97.16 - - 0 - 0.00%
2016-09-14 0 2.380 2.300 2.410 - - 0 0 - 94.77 91.58 95.96 - - 0 - 0.00%
2016-09-13 0 2.380 2.400 2.410 2.350 2.430 208,000 498,580 2.3970 94.77 95.56 95.96 93.57 96.76 5,224 95.445 -0.83%
2016-09-12 0 2.400 2.400 2.430 2.330 2.400 286,000 681,780 2.3838 95.56 95.56 96.76 92.78 95.56 7,183 94.920 2.56%
2016-09-09 0 2.340 2.350 2.380 2.300 2.350 1,894,000 3,763,480 1.9871 93.17 93.57 94.77 91.58 93.57 47,566 79.121 0.86%
2016-09-08 0 2.320 2.230 2.320 - - 0 0 - 92.38 88.79 92.38 - - 0 - -1.28%
2016-09-07 0 2.350 2.350 2.360 2.200 2.380 102,000 231,340 2.2680 93.57 93.57 93.97 87.60 94.77 2,562 90.309 -2.49%
2016-09-06 0 2.410 2.400 2.410 - - 0 0 - 95.96 95.56 95.96 - - 0 - 0.00%
2016-09-05 0 2.410 2.400 2.410 - - 0 0 - 95.96 95.56 95.96 - - 0 - -0.41%
2016-09-02 0 2.420 2.400 2.420 - - 0 0 - 96.36 95.56 96.36 - - 0 - -0.41%
2016-09-01 0 2.430 2.420 2.440 2.430 2.430 14,000 34,020 2.4300 96.76 96.36 97.16 96.76 96.76 352 96.758 1.67%
2016-08-31 0 2.390 2.400 2.420 2.390 2.420 56,000 134,280 2.3979 95.17 95.56 96.36 95.17 96.36 1,406 95.478 0.00%
2016-08-30 0 2.390 2.350 2.390 - - 0 0 - 95.17 93.57 95.17 - - 0 - 0.00%
2016-08-29 0 2.390 2.360 2.400 - - 0 0 - 95.17 93.97 95.56 - - 0 - 0.00%
2016-08-26 0 2.390 2.350 2.390 - - 0 0 - 95.17 93.57 95.17 - - 0 - 0.00%
2016-08-25 0 2.390 2.350 2.400 - - 0 0 - 95.17 93.57 95.56 - - 0 - 0.00%
2016-08-24 0 2.390 2.350 2.400 - - 0 0 - 95.17 93.57 95.56 - - 0 - 0.00%
2016-08-23 0 2.390 2.350 2.400 2.020 2.390 38,000 84,520 2.2242 95.17 93.57 95.56 80.43 95.17 954 88.564 -0.42%
2016-08-22 0 2.400 2.400 2.420 2.200 2.400 8,000 18,400 2.3000 95.56 95.56 96.36 87.60 95.56 201 91.582 1.27%
2016-08-19 0 2.370 2.350 2.440 - - 0 0 - 94.37 93.57 97.16 - - 0 - 0.00%
2016-08-18 0 2.370 2.350 2.440 - - 0 0 - 94.37 93.57 97.16 - - 0 - 0.00%
2016-08-17 0 2.370 2.200 2.370 - - 0 0 - 94.37 87.60 94.37 - - 0 - -1.25%
2016-08-16 0 2.400 2.300 2.400 - - 0 0 - 95.56 91.58 95.56 - - 0 - -1.23%
2016-08-15 0 2.430 2.200 2.430 - - 0 0 - 96.76 87.60 96.76 - - 0 - -0.41%
2016-08-12 0 2.440 2.210 2.440 - - 0 0 - 97.16 88.00 97.16 - - 0 - -0.41%
2016-08-11 0 2.450 2.210 2.450 2.180 2.480 22,000 51,080 2.3218 97.55 88.00 97.55 86.80 98.75 553 92.451 11.36%
2016-08-10 0 2.200 2.120 2.200 - - 0 0 - 87.60 84.41 87.60 - - 0 - -0.90%
2016-08-09 0 2.220 2.200 2.320 2.180 2.220 26,000 57,080 2.1954 88.40 87.60 92.38 86.80 88.40 653 87.416 0.00%
2016-08-08 0 2.220 2.220 2.370 2.220 2.220 12,000 26,640 2.2200 88.40 88.40 94.37 88.40 88.40 301 88.396 -0.89%
2016-08-05 0 2.240 2.240 2.320 2.200 2.350 30,000 67,020 2.2340 89.19 89.19 92.38 87.60 93.57 753 88.954 -5.49%
2016-08-04 0 2.370 2.250 2.370 - - 0 0 - 94.37 89.59 94.37 - - 0 - 0.00%
2016-08-03 0 2.370 2.260 2.370 - - 0 0 - 94.37 89.99 94.37 - - 0 - -0.84%
2016-08-01 0 2.390 2.390 2.440 - - 0 0 - 95.17 95.17 97.16 - - 0 - 0.00%
2016-07-29 0 2.390 2.350 2.390 - - 0 0 - 95.17 93.57 95.17 - - 0 - -0.42%
2016-07-28 0 2.400 2.400 2.450 2.200 2.500 96,000 232,240 2.4192 95.56 95.56 97.55 87.60 99.55 2,411 96.327 4.80%
2016-07-27 0 2.290 2.400 2.470 2.250 2.400 56,000 129,760 2.3171 91.18 95.56 98.35 89.59 95.56 1,406 92.264 -7.66%
2016-07-26 0 2.480 2.440 2.480 - - 0 0 - 98.75 97.16 98.75 - - 0 - 0.00%
2016-07-25 0 2.480 2.440 2.490 - - 0 0 - 98.75 97.16 99.15 - - 0 - 0.00%
2016-07-22 0 2.480 2.400 2.480 - - 0 0 - 98.75 95.56 98.75 - - 0 - -0.40%
2016-07-21 0 2.490 2.440 2.490 - - 0 0 - 99.15 97.16 99.15 - - 0 - 0.00%
2016-07-20 0 2.490 2.450 2.490 - - 0 0 - 99.15 97.55 99.15 - - 0 - 0.00%
2016-07-19 0 2.490 2.490 2.500 2.300 2.490 32,000 79,200 2.4750 99.15 99.15 99.55 91.58 99.15 804 98.550 7.33%
2016-07-18 0 2.320 2.300 2.470 2.320 2.320 40,000 92,800 2.3200 92.38 91.58 98.35 92.38 92.38 1,005 92.378 0.87%
2016-07-15 0 2.300 2.290 2.310 2.290 2.300 172,000 395,180 2.2976 91.58 91.18 91.98 91.18 91.58 4,320 91.485 0.44%
2016-07-14 0 2.290 2.260 2.300 - - 0 0 - 91.18 89.99 91.58 - - 0 - 0.00%
2016-07-13 0 2.290 2.240 2.290 2.300 2.300 120,000 276,000 2.3000 91.18 89.19 91.18 91.58 91.58 3,014 91.582 -0.43%
2016-07-12 0 2.300 2.260 2.320 2.300 2.300 40,000 92,000 2.3000 91.58 89.99 92.38 91.58 91.58 1,005 91.582 0.00%
2016-07-11 0 2.300 2.280 2.320 2.300 2.300 40,000 92,000 2.3000 91.58 90.79 92.38 91.58 91.58 1,005 91.582 3.60%
2016-07-08 0 2.220 2.260 2.290 - - 0 0 - 88.40 89.99 91.18 - - 0 - 0.00%
2016-07-07 0 2.220 2.120 2.300 - - 0 0 - 88.40 84.41 91.58 - - 0 - 0.00%
2016-07-06 0 2.220 2.150 2.240 2.220 2.220 12,000 26,640 2.2200 88.40 85.61 89.19 88.40 88.40 301 88.396 0.91%
2016-07-05 0 2.200 2.150 2.360 2.110 2.200 22,000 47,400 2.1545 87.60 85.61 93.97 84.02 87.60 553 85.790 -1.35%
2016-07-04 0 2.230 2.250 2.310 2.200 2.230 32,000 71,060 2.2206 88.79 89.59 91.98 87.60 88.79 804 88.421 1.36%
2016-06-30 0 2.200 2.300 2.340 2.200 2.300 10,000 22,200 2.2200 87.60 91.58 93.17 87.60 91.58 251 88.396 0.00%
2016-06-29 0 2.200 2.300 2.310 2.200 2.200 2,000 4,400 2.2000 87.60 91.58 91.98 87.60 87.60 50 87.600 -1.35%
2016-06-28 0 2.230 2.230 2.290 2.150 2.250 28,000 62,260 2.2236 88.79 88.79 91.18 85.61 89.59 703 88.539 6.70%
2016-06-27 0 2.090 2.200 2.220 2.090 2.150 244,000 513,060 2.1027 83.22 87.60 88.40 83.22 85.61 6,128 83.726 -7.11%
2016-06-24 0 2.250 2.270 2.340 2.250 2.290 256,000 577,200 2.2547 89.59 90.39 93.17 89.59 91.18 6,429 89.778 -5.06%
2016-06-23 0 2.370 2.400 2.440 - - 0 0 - 94.37 95.56 97.16 - - 0 - 0.00%
2016-06-22 0 2.370 2.300 2.440 2.370 2.370 6,000 14,220 2.3700 94.37 91.58 97.16 94.37 94.37 151 94.369 3.04%
2016-06-21 0 2.300 2.260 2.300 2.300 2.300 20,000 46,000 2.3000 91.58 89.99 91.58 91.58 91.58 502 91.582 0.00%
2016-06-20 0 2.300 2.290 2.390 2.300 2.350 230,000 534,000 2.3217 91.58 91.18 95.17 91.58 93.57 5,776 92.447 -6.12%
2016-06-17 0 2.450 2.300 2.450 2.450 2.450 4,000 9,800 2.4500 97.55 91.58 97.55 97.55 97.55 100 97.555 0.82%
2016-06-16 0 2.430 2.410 2.490 2.410 2.430 6,000 14,540 2.4233 96.76 95.96 99.15 95.96 96.76 151 96.493 -3.19%
2016-06-15 0 2.510 2.490 2.510 2.510 2.510 10,000 25,100 2.5100 99.94 99.15 99.94 99.94 99.94 251 99.944 -1.18%
2016-06-14 0 2.540 2.490 2.590 - - 0 0 - 101.1 99.15 103.1 - - 0 - 0.00%
2016-06-13 0 2.540 2.530 2.590 2.520 2.540 30,000 75,900 2.5300 101.1 100.7 103.1 100.3 101.1 753 100.74 -4.51%
2016-06-10 0 2.660 2.550 2.660 - - 0 0 - 105.9 101.5 105.9 - - 0 - -0.37%
2016-06-08 0 2.670 2.600 2.670 2.650 2.670 20,000 53,260 2.6630 106.3 103.5 106.3 105.5 106.3 502 106.04 0.75%
2016-06-07 0 2.650 2.600 2.670 - - 0 0 - 105.5 103.5 106.3 - - 0 - 0.00%
2016-06-06 0 2.650 2.610 2.650 2.660 2.660 20,000 53,200 2.6600 105.5 103.9 105.5 105.9 105.9 502 105.92 -1.85%
2016-06-03 0 2.700 2.660 2.700 2.710 2.710 2,000 5,420 2.7100 107.5 105.9 107.5 107.9 107.9 50 107.91 0.75%
2016-06-02 0 2.680 2.690 2.720 2.640 2.690 86,000 229,520 2.6688 106.7 107.1 108.3 105.1 107.1 2,160 106.27 -0.74%
2016-06-01 0 2.700 2.720 2.730 2.650 2.720 54,000 145,020 2.6856 107.5 108.3 108.7 105.5 108.3 1,356 106.93 -1.10%
2016-05-31 0 2.730 2.730 2.740 2.640 2.720 100,000 268,580 2.6858 108.7 108.7 109.1 105.1 108.3 2,511 106.94 -0.36%
2016-05-30 0 2.740 2.740 2.790 2.650 2.750 184,000 500,480 2.7200 109.1 109.1 111.1 105.5 109.5 4,621 108.31 -0.36%
2016-05-27 0 2.750 2.750 2.760 2.590 2.750 150,000 401,020 2.6735 109.5 109.5 109.9 103.1 109.5 3,767 106.45 -0.72%
2016-05-26 0 2.770 2.770 2.780 2.600 2.770 90,000 242,220 2.6913 110.3 110.3 110.7 103.5 110.3 2,260 107.16 -0.36%
2016-05-25 0 2.780 2.780 2.790 2.600 2.800 250,000 668,300 2.6732 110.7 110.7 111.1 103.5 111.5 6,279 106.44 5.30%
2016-05-24 0 2.640 2.630 2.650 2.410 2.640 188,000 476,280 2.5334 105.1 104.7 105.5 95.96 105.1 4,721 100.88 1.15%
2016-05-23 0 2.610 2.600 2.610 - - 0 0 - 103.9 103.5 103.9 - - 0 - -0.38%
2016-05-20 0 2.620 2.600 2.620 - - 0 0 - 104.3 103.5 104.3 - - 0 - 0.00%
2016-05-19 0 2.620 2.610 2.620 2.560 2.630 68,000 177,220 2.6062 104.3 103.9 104.3 101.9 104.7 1,708 103.77 -1.87%
2016-05-18 0 2.670 2.680 2.700 2.600 2.680 56,000 149,020 2.6611 106.3 106.7 107.5 103.5 106.7 1,406 105.96 -1.48%
2016-05-17 0 2.710 2.720 2.730 2.660 2.780 212,000 576,500 2.7193 107.9 108.3 108.7 105.9 110.7 5,324 108.28 0.00%
2016-05-16 0 2.710 2.710 2.720 2.530 2.730 758,000 2,044,020 2.6966 107.9 107.9 108.3 100.7 108.7 19,037 107.37 4.23%
2016-05-13 0 2.600 2.580 2.590 2.590 2.750 274,000 729,900 2.6639 103.5 102.7 103.1 103.1 109.5 6,881 106.07 -4.41%
2016-05-12 0 2.720 2.760 2.770 2.520 2.830 326,000 886,660 2.7198 108.3 109.9 110.3 100.3 112.7 8,187 108.30 1.12%
2016-05-11 0 2.690 2.680 2.690 2.620 2.700 148,000 395,060 2.6693 107.1 106.7 107.1 104.3 107.5 3,717 106.29 -0.37%
2016-05-10 0 2.700 2.700 2.750 2.530 2.700 282,000 732,220 2.5965 107.5 107.5 109.5 100.7 107.5 7,082 103.39 3.05%
2016-05-09 0 2.620 2.620 2.630 2.500 2.630 114,000 290,500 2.5482 104.3 104.3 104.7 99.55 104.7 2,863 101.47 1.55%
2016-05-06 0 2.580 2.580 2.600 2.500 2.550 78,000 197,040 2.5262 102.7 102.7 103.5 99.55 101.5 1,959 100.59 3.20%
2016-05-05 0 2.500 2.480 2.500 2.500 2.500 42,000 105,000 2.5000 99.55 98.75 99.55 99.55 99.55 1,055 99.545 0.00%
2016-05-04 0 2.500 2.500 2.520 2.400 2.500 110,000 274,760 2.4978 99.55 99.55 100.3 95.56 99.55 2,763 99.459 0.00%
2016-05-03 0 2.500 2.480 2.510 2.370 2.530 228,000 565,720 2.4812 99.55 98.75 99.94 94.37 100.7 5,726 98.798 2.46%
2016-04-29 0 2.440 2.440 2.460 2.350 2.450 590,000 1,439,140 2.4392 97.16 97.16 97.95 93.57 97.55 14,817 97.125 0.41%
2016-04-28 0 2.430 2.430 2.440 2.430 2.460 12,000 29,340 2.4450 96.76 96.76 97.16 96.76 97.95 301 97.355 0.83%
2016-04-27 0 2.410 2.410 2.420 2.400 2.400 10,000 24,000 2.4000 95.96 95.96 96.36 95.56 95.56 251 95.564 -1.23%
2016-04-26 0 2.440 2.420 2.440 2.450 2.450 2,000 4,900 2.4500 97.16 96.36 97.16 97.55 97.55 50 97.555 -0.41%
2016-04-25 0 2.450 2.420 2.450 2.450 2.460 10,000 24,520 2.4520 97.55 96.36 97.55 97.55 97.95 251 97.634 0.00%
2016-04-22 0 2.450 2.340 2.480 2.430 2.470 302,000 739,720 2.4494 97.55 93.17 98.75 96.76 98.35 7,584 97.531 0.82%
2016-04-21 0 2.430 2.370 2.430 2.320 2.430 76,000 183,720 2.4174 96.76 94.37 96.76 92.38 96.76 1,909 96.255 -0.41%
2016-04-20 0 2.440 2.430 2.440 2.270 2.440 22,000 52,980 2.4082 97.16 96.76 97.16 90.39 97.16 553 95.889 0.41%
2016-04-19 0 2.430 2.400 2.430 2.440 2.440 2,000 4,880 2.4400 96.76 95.56 96.76 97.16 97.16 50 97.156 0.41%
2016-04-18 0 2.420 2.410 2.420 2.420 2.420 2,000 4,840 2.4200 96.36 95.96 96.36 96.36 96.36 50 96.360 -0.82%
2016-04-15 0 2.440 2.440 2.450 2.400 2.480 176,000 430,200 2.4443 97.16 97.16 97.55 95.56 98.75 4,420 97.328 0.41%
2016-04-14 0 2.430 2.430 2.440 2.390 2.500 222,000 541,540 2.4394 96.76 96.76 97.16 95.17 99.55 5,575 97.131 3.40%
2016-04-13 0 2.350 2.350 2.360 2.200 2.500 550,000 1,270,640 2.3103 93.57 93.57 93.97 87.60 99.55 13,813 91.990 3.07%
2016-04-12 0 2.280 2.280 2.290 2.220 2.280 404,150 900,933 2.2292 90.79 90.79 91.18 88.40 90.79 10,150 88.763 0.44%
2016-04-11 0 2.270 2.260 2.270 - - 0 0 - 90.39 89.99 90.39 - - 0 - -0.87%
2016-04-08 0 2.290 2.280 2.290 - - 0 0 - 91.18 90.79 91.18 - - 0 - 0.00%
2016-04-07 0 2.290 2.280 2.300 2.220 2.290 18,000 40,500 2.2500 91.18 90.79 91.58 88.40 91.18 452 89.591 -1.72%
2016-04-06 0 2.330 2.310 2.330 2.330 2.330 2,000 4,660 2.3300 92.78 91.98 92.78 92.78 92.78 50 92.776 -0.43%
2016-04-05 0 2.340 2.320 2.340 2.020 2.380 62,000 138,180 2.2287 93.17 92.38 93.17 80.43 94.77 1,557 88.743 -0.43%
2016-04-01 0 2.350 2.340 2.350 2.350 2.390 4,000 9,480 2.3700 93.57 93.17 93.57 93.57 95.17 100 94.369 2.17%
2016-03-31 0 2.300 2.290 2.300 - - 0 0 - 91.58 91.18 91.58 - - 0 - 0.00%
2016-03-30 0 2.300 2.300 2.330 2.300 2.300 36,000 82,800 2.3000 91.58 91.58 92.78 91.58 91.58 904 91.582 0.00%
2016-03-29 0 2.300 2.290 2.300 - - 0 0 - 91.58 91.18 91.58 - - 0 - -0.86%
2016-03-24 0 2.320 2.330 2.340 2.320 2.330 34,000 79,200 2.3294 92.38 92.78 93.17 92.38 92.78 854 92.753 -0.43%
2016-03-23 0 2.330 2.300 2.330 - - 0 0 - 92.78 91.58 92.78 - - 0 - -0.43%
2016-03-22 0 2.340 2.140 2.340 - - 0 0 - 93.17 85.21 93.17 - - 0 - -0.43%
2016-03-21 0 2.350 2.280 2.350 2.380 2.400 4,000 9,560 2.3900 93.57 90.79 93.57 94.77 95.56 100 95.165 0.86%
2016-03-18 0 2.330 2.290 2.330 2.330 2.370 16,000 37,380 2.3363 92.78 91.18 92.78 92.78 94.37 402 93.025 -0.85%
2016-03-17 0 2.350 2.210 2.350 2.300 2.390 46,000 106,700 2.3196 93.57 88.00 93.57 91.58 95.17 1,155 92.361 3.52%
2016-03-16 0 2.270 2.250 2.270 - - 0 0 - 90.39 89.59 90.39 - - 0 - -1.30%
2016-03-15 0 2.300 2.240 2.300 - - 0 0 - 91.58 89.19 91.58 - - 0 - -1.29%
2016-03-14 0 2.330 2.250 2.330 - - 0 0 - 92.78 89.59 92.78 - - 0 - -0.43%
2016-03-11 0 2.340 2.350 2.370 2.340 2.350 22,000 51,500 2.3409 93.17 93.57 94.37 93.17 93.57 553 93.211 -1.68%
2016-03-10 0 2.380 2.360 2.380 2.390 2.390 2,000 4,780 2.3900 94.77 93.97 94.77 95.17 95.17 50 95.165 1.71%
2016-03-09 0 2.340 2.270 2.340 2.340 2.340 2,000 4,680 2.3400 93.17 90.39 93.17 93.17 93.17 50 93.175 0.86%
2016-03-08 0 2.320 2.370 2.380 2.320 2.400 110,000 257,720 2.3429 92.38 94.37 94.77 92.38 95.56 2,763 93.290 0.87%
2016-03-07 0 2.300 2.300 2.330 2.280 2.290 18,000 41,120 2.2844 91.58 91.58 92.78 90.79 91.18 452 90.962 -2.13%
2016-03-04 0 2.350 2.330 2.350 2.280 2.400 84,000 196,620 2.3407 93.57 92.78 93.57 90.79 95.56 2,110 93.203 0.00%
2016-03-03 0 2.350 2.330 2.350 2.340 2.360 42,000 98,660 2.3490 93.57 92.78 93.57 93.17 93.97 1,055 93.535 4.44%
2016-03-02 0 2.250 2.340 2.350 2.230 2.350 558,000 1,294,760 2.3204 89.59 93.17 93.57 88.79 93.57 14,014 92.392 -3.02%
2016-03-01 0 2.320 2.330 2.340 2.290 2.480 202,000 470,160 2.3275 92.38 92.78 93.17 91.18 98.75 5,073 92.678 1.75%
2016-02-29 0 2.280 2.300 2.310 2.280 2.320 54,000 123,240 2.2822 90.79 91.58 91.98 90.79 92.38 1,356 90.874 -1.72%
2016-02-26 0 2.320 2.300 2.320 2.160 2.320 112,000 254,900 2.2759 92.38 91.58 92.38 86.01 92.38 2,813 90.622 -0.43%
2016-02-25 0 2.330 2.330 2.340 2.080 2.380 126,000 293,400 2.3286 92.78 92.78 93.17 82.82 94.77 3,164 92.719 12.02%
2016-02-24 0 2.080 2.200 2.230 2.060 2.150 62,000 132,300 2.1339 82.82 87.60 88.79 82.03 85.61 1,557 84.967 0.97%
2016-02-23 0 2.060 2.060 2.070 2.060 2.060 70,000 144,200 2.0600 82.03 82.03 82.42 82.03 82.03 1,758 82.025 0.00%
2016-02-22 0 2.060 2.060 2.080 2.010 2.090 68,000 140,000 2.0588 82.03 82.03 82.82 80.03 83.22 1,708 81.979 1.48%
2016-02-19 0 2.030 1.960 2.080 2.040 2.080 40,000 83,120 2.0780 80.83 78.04 82.82 81.23 82.82 1,005 82.742 0.00%
2016-02-18 0 2.030 2.050 2.080 2.030 2.040 88,000 178,940 2.0334 80.83 81.63 82.82 80.83 81.23 2,210 80.967 0.00%
2016-02-17 0 2.030 2.100 2.120 2.030 2.100 86,000 178,240 2.0726 80.83 83.62 84.41 80.83 83.62 2,160 82.525 1.00%
2016-02-16 0 2.010 2.140 2.160 2.000 2.120 152,000 314,960 2.0721 80.03 85.21 86.01 79.64 84.41 3,817 82.507 0.00%
2016-02-15 0 2.010 2.140 2.150 2.000 2.100 222,000 453,340 2.0421 80.03 85.21 85.61 79.64 83.62 5,575 81.312 1.52%
2016-02-12 0 1.980 2.100 2.140 1.950 2.030 176,000 350,180 1.9897 78.84 83.62 85.21 77.65 80.83 4,420 79.225 -9.17%
2016-02-11 0 2.180 2.100 2.180 - - 0 0 - 86.80 83.62 86.80 - - 0 - 0.00%
2016-02-05 0 2.180 2.220 2.230 2.180 2.200 178,000 390,200 2.1921 86.80 88.40 88.79 86.80 87.60 4,470 87.287 0.00%
2016-02-04 0 2.180 2.190 2.200 2.180 2.200 50,000 109,400 2.1880 86.80 87.20 87.60 86.80 87.60 1,256 87.122 -0.46%
2016-02-03 0 2.190 2.200 2.240 2.050 2.240 318,000 696,680 2.1908 87.20 87.60 89.19 81.63 89.19 7,986 87.234 -2.67%
2016-02-02 0 2.250 2.220 2.250 2.200 2.250 126,000 278,700 2.2119 89.59 88.40 89.59 87.60 89.59 3,164 88.074 -0.88%
2016-02-01 0 2.270 2.250 2.270 2.230 2.270 14,000 31,300 2.2357 90.39 89.59 90.39 88.79 90.39 352 89.022 1.79%
2016-01-29 0 2.230 2.260 2.270 2.110 2.260 60,000 133,560 2.2260 88.79 89.99 90.39 84.02 89.99 1,507 88.635 5.69%
2016-01-28 0 2.110 2.020 2.200 2.110 2.110 70,000 147,700 2.1100 84.02 80.43 87.60 84.02 84.02 1,758 84.016 0.00%
2016-01-27 0 2.110 2.150 2.160 2.100 2.150 190,000 404,820 2.1306 84.02 85.61 86.01 83.62 85.61 4,772 84.838 -1.86%
2016-01-26 0 2.150 2.110 2.150 - - 0 0 - 85.61 84.02 85.61 - - 0 - 0.00%
2016-01-25 0 2.150 2.200 2.220 2.150 2.200 230,000 503,160 2.1877 85.61 87.60 88.40 85.61 87.60 5,776 87.108 0.00%
2016-01-22 0 2.150 2.180 2.190 2.100 2.220 60,000 128,100 2.1350 85.61 86.80 87.20 83.62 88.40 1,507 85.012 2.38%
2016-01-21 0 2.100 2.110 2.200 1.970 2.110 440,000 891,160 2.0254 83.62 84.02 87.60 78.44 84.02 11,050 80.646 0.00%
2016-01-20 0 2.100 2.100 2.190 2.100 2.110 40,000 84,080 2.1020 83.62 83.62 87.20 83.62 84.02 1,005 83.698 -5.41%
2016-01-19 0 2.220 2.290 2.300 2.080 2.270 360,000 783,500 2.1764 88.40 91.18 91.58 82.82 90.39 9,041 86.660 -0.89%
2016-01-18 0 2.240 2.200 2.240 2.200 2.290 12,000 26,580 2.2150 89.19 87.60 89.19 87.60 91.18 301 88.197 4.19%
2016-01-15 0 2.150 2.150 2.220 2.150 2.230 12,000 26,600 2.2167 85.61 85.61 88.40 85.61 88.79 301 88.264 -3.59%
2016-01-14 0 2.230 2.140 2.230 2.100 2.300 152,000 329,800 2.1697 88.79 85.21 88.79 83.62 91.58 3,817 86.395 1.36%
2016-01-13 0 2.200 2.110 2.250 2.140 2.380 214,000 483,660 2.2601 87.60 84.02 89.59 85.21 94.77 5,374 89.993 6.28%
2016-01-12 0 2.070 2.180 2.190 2.070 2.180 4,000 8,500 2.1250 82.42 86.80 87.20 82.42 86.80 100 84.614 -5.91%
2016-01-11 0 2.200 2.130 2.250 2.140 2.290 192,000 426,000 2.2188 87.60 84.81 89.59 85.21 91.18 4,822 88.347 -3.08%
2016-01-08 0 2.270 2.200 2.270 2.200 2.320 88,000 196,080 2.2282 90.39 87.60 90.39 87.60 92.38 2,210 88.722 -5.02%
2016-01-07 0 2.390 2.400 2.420 2.200 2.400 330,000 744,840 2.2571 95.17 95.56 96.36 87.60 95.56 8,288 89.873 -0.42%
2016-01-06 0 2.400 2.330 2.400 2.300 2.400 216,000 501,560 2.3220 95.56 92.78 95.56 91.58 95.56 5,425 92.459 0.00%
2016-01-05 0 2.400 2.310 2.400 2.310 2.480 430,000 1,036,860 2.4113 95.56 91.98 95.56 91.98 98.75 10,799 96.014 0.84%
2016-01-04 0 2.380 2.330 2.380 2.380 2.400 24,000 57,560 2.3983 94.77 92.78 94.77 94.77 95.56 603 95.497 0.00%
2015-12-31 0 2.380 2.380 2.400 2.330 2.400 38,000 90,520 2.3821 94.77 94.77 95.56 92.78 95.56 954 94.851 -0.83%
2015-12-30 0 2.400 2.400 2.430 2.390 2.510 204,000 493,740 2.4203 95.56 95.56 96.76 95.17 99.94 5,123 96.372 0.00%
2015-12-29 0 2.400 2.400 2.410 2.290 2.440 148,000 353,480 2.3884 95.56 95.56 95.96 91.18 97.16 3,717 95.101 1.27%
2015-12-28 0 2.370 2.390 2.400 2.250 2.400 234,000 537,340 2.2963 94.37 95.17 95.56 89.59 95.56 5,877 91.435 -1.25%
2015-12-24 0 2.400 2.240 2.400 - - 0 0 - 95.56 89.19 95.56 - - 0 - 0.00%
2015-12-23 0 2.400 2.230 2.400 2.420 2.420 36,000 87,120 2.4200 95.56 88.79 95.56 96.36 96.36 904 96.360 -1.23%
2015-12-22 0 2.430 2.270 2.430 2.320 2.450 54,000 127,740 2.3656 96.76 90.39 96.76 92.38 97.55 1,356 94.192 3.85%
2015-12-21 0 2.340 2.280 2.340 2.240 2.350 202,000 466,760 2.3107 93.17 90.79 93.17 89.19 93.57 5,073 92.008 1.74%
2015-12-18 0 2.300 2.300 2.430 2.240 2.470 588,000 1,382,320 2.3509 91.58 91.58 96.76 89.19 98.35 14,767 93.608 3.14%
2015-12-17 0 2.230 2.230 2.290 2.220 2.360 250,000 563,900 2.2556 88.79 88.79 91.18 88.40 93.97 6,279 89.814 -4.70%
2015-12-16 0 2.340 2.240 2.340 2.210 2.400 10,000 23,080 2.3080 93.17 89.19 93.17 88.00 95.56 251 91.900 -0.85%
2015-12-15 0 2.360 2.290 2.360 2.370 2.400 10,000 23,760 2.3760 93.97 91.18 93.97 94.37 95.56 251 94.608 2.61%
2015-12-14 0 2.300 2.210 2.300 2.300 2.300 40,000 92,000 2.3000 91.58 88.00 91.58 91.58 91.58 1,005 91.582 -0.43%
2015-12-11 0 2.310 2.250 2.310 2.320 2.380 10,000 23,480 2.3480 91.98 89.59 91.98 92.38 94.77 251 93.493 -0.86%
2015-12-10 0 2.330 2.330 2.350 2.240 2.330 122,000 275,800 2.2607 92.78 92.78 93.57 89.19 92.78 3,064 90.015 -1.69%
2015-12-09 0 2.370 2.250 2.370 - - 0 0 - 94.37 89.59 94.37 - - 0 - -1.25%
2015-12-08 0 2.400 2.290 2.400 - - 0 0 - 95.56 91.18 95.56 - - 0 - 0.00%
2015-12-07 0 2.400 2.290 2.400 2.240 2.400 166,000 390,300 2.3512 95.56 91.18 95.56 89.19 95.56 4,169 93.621 -0.83%
2015-12-04 0 2.420 2.240 2.450 2.420 2.450 4,000 9,740 2.4350 96.36 89.19 97.55 96.36 97.55 100 96.957 -2.81%
2015-12-03 0 2.490 2.410 2.490 2.400 2.540 158,000 391,040 2.4749 99.15 95.96 99.15 95.56 101.1 3,968 98.547 2.05%
2015-12-02 0 2.440 2.370 2.440 2.390 2.500 90,000 220,440 2.4493 97.16 94.37 97.16 95.17 99.55 2,260 97.528 2.09%
2015-12-01 0 2.390 2.390 2.400 2.320 2.470 98,000 231,240 2.3596 95.17 95.17 95.56 92.38 98.35 2,461 93.955 5.29%
2015-11-30 0 2.270 2.330 2.380 2.240 2.330 58,000 131,240 2.2628 90.39 92.78 94.77 89.19 92.78 1,457 90.099 -1.30%
2015-11-27 0 2.300 2.240 2.360 2.240 2.360 318,000 728,480 2.2908 91.58 89.19 93.97 89.19 93.97 7,986 91.216 -3.36%
2015-11-26 0 2.380 2.380 2.460 2.200 2.460 322,000 758,720 2.3563 94.77 94.77 97.95 87.60 97.95 8,087 93.823 -2.86%
2015-11-25 0 2.450 2.340 2.450 2.340 2.500 174,000 412,380 2.3700 97.55 93.17 97.55 93.17 99.55 4,370 94.369 -2.39%
2015-11-24 0 2.510 2.380 2.510 2.380 2.510 152,000 371,460 2.4438 99.94 94.77 99.94 94.77 99.94 3,817 97.308 2.87%
2015-11-23 0 2.440 2.400 2.480 2.420 2.500 80,000 196,420 2.4553 97.16 95.56 98.75 96.36 99.55 2,009 97.764 -2.01%
2015-11-20 0 2.490 2.490 2.530 2.460 2.520 26,000 64,560 2.4831 99.15 99.15 100.7 97.95 100.3 653 98.872 -1.97%
2015-11-19 0 2.540 2.480 2.560 2.450 2.600 318,000 812,340 2.5545 101.1 98.75 101.9 97.55 103.5 7,986 101.72 -1.17%
2015-11-18 0 2.570 2.480 2.570 2.470 2.600 62,000 156,440 2.5232 102.3 98.75 102.3 98.35 103.5 1,557 100.47 0.78%
2015-11-17 0 2.550 2.520 2.570 2.550 2.650 308,000 793,920 2.5777 101.5 100.3 102.3 101.5 105.5 7,735 102.64 -0.39%
2015-11-16 0 2.560 2.530 2.590 2.420 2.620 400,000 1,023,200 2.5580 101.9 100.7 103.1 96.36 104.3 10,046 101.85 2.81%
2015-11-13 0 2.490 2.430 2.490 2.340 2.500 262,000 635,780 2.4266 99.15 96.76 99.15 93.17 99.55 6,580 96.624 0.00%
2015-11-12 0 2.490 2.440 2.490 2.340 2.500 232,000 558,760 2.4084 99.15 97.16 99.15 93.17 99.55 5,826 95.900 4.62%
2015-11-11 0 2.380 2.330 2.380 2.330 2.400 132,000 311,660 2.3611 94.77 92.78 94.77 92.78 95.56 3,315 94.013 -0.83%
2015-11-10 0 2.400 2.390 2.400 2.380 2.400 238,000 570,980 2.3991 95.56 95.17 95.56 94.77 95.56 5,977 95.527 0.00%
2015-11-09 0 2.400 2.400 2.410 2.340 2.430 840,000 2,027,220 2.4134 95.56 95.56 95.96 93.17 96.76 21,096 96.095 0.84%
2015-11-06 0 2.380 2.400 2.410 2.280 2.400 566,000 1,332,040 2.3534 94.77 95.56 95.96 90.79 95.56 14,215 93.709 2.59%
2015-11-05 0 2.320 2.340 2.350 2.200 2.620 3,164,000 7,539,740 2.3830 92.38 93.17 93.57 87.60 104.3 79,461 94.886 -8.30%
2015-11-04 0 2.530 2.450 2.530 2.460 2.650 866,000 2,202,080 2.5428 100.7 97.55 100.7 97.95 105.5 21,749 101.25 -0.78%
2015-11-03 0 2.550 2.530 2.580 2.530 2.780 1,644,000 4,333,620 2.6360 101.5 100.7 102.7 100.7 110.7 41,288 104.96 -3.77%
2015-11-02 0 2.650 2.600 2.650 2.520 2.800 1,136,000 3,022,680 2.6608 105.5 103.5 105.5 100.3 111.5 28,530 105.95 0.76%
2015-10-30 0 2.630 2.610 2.660 2.570 2.750 2,846,000 7,550,300 2.6530 104.7 103.9 105.9 102.3 109.5 71,475 105.64 8.23%
2015-10-29 0 2.430 2.430 2.530 2.430 2.470 190,000 464,160 2.4429 96.76 96.76 100.7 96.76 98.35 4,772 97.274 -2.80%
2015-10-28 0 2.500 2.490 2.500 2.400 2.500 124,000 302,400 2.4387 99.55 99.15 99.55 95.56 99.55 3,114 97.105 0.40%
2015-10-27 0 2.490 2.440 2.470 2.450 2.500 168,000 416,800 2.4810 99.15 97.16 98.35 97.55 99.55 4,219 98.787 -0.40%
2015-10-26 0 2.500 2.450 2.500 2.400 2.550 322,000 800,560 2.4862 99.55 97.55 99.55 95.56 101.5 8,087 98.996 1.21%
2015-10-23 0 2.470 2.500 2.510 2.410 2.500 412,000 1,017,140 2.4688 98.35 99.55 99.94 95.96 99.55 10,347 98.303 2.49%
2015-10-22 0 2.410 2.410 2.450 2.410 2.500 208,000 511,580 2.4595 95.96 95.96 97.55 95.96 99.55 5,224 97.934 -1.23%
2015-10-20 0 2.440 2.400 2.440 2.260 2.500 1,104,000 2,634,780 2.3866 97.16 95.56 97.16 89.99 99.55 27,726 95.029 -0.81%
2015-10-19 0 2.460 2.460 2.560 2.460 2.600 94,000 236,660 2.5177 97.95 97.95 101.9 97.95 103.5 2,361 100.25 -4.28%
2015-10-16 0 2.570 2.500 2.570 2.450 2.620 232,000 586,820 2.5294 102.3 99.55 102.3 97.55 104.3 5,826 100.72 3.21%
2015-10-15 0 2.490 2.570 2.580 2.450 2.680 466,000 1,179,520 2.5312 99.15 102.3 102.7 97.55 106.7 11,703 100.79 -2.73%
2015-10-14 0 2.560 2.600 2.630 2.400 2.600 484,000 1,211,240 2.5026 101.9 103.5 104.7 95.56 103.5 12,155 99.647 -3.76%
2015-10-13 0 2.660 2.560 2.660 2.500 2.760 1,176,000 3,105,440 2.6407 105.9 101.9 105.9 99.55 109.9 29,534 105.15 -3.27%
2015-10-12 0 2.750 2.760 2.770 2.450 2.800 980,000 2,638,160 2.6920 109.5 109.9 110.3 97.55 111.5 24,612 107.19 5.36%
2015-10-09 0 2.610 2.580 2.610 2.530 2.690 262,000 683,900 2.6103 103.9 102.7 103.9 100.7 107.1 6,580 103.94 -2.61%
2015-10-08 0 2.680 2.690 2.700 2.530 2.760 1,364,000 3,648,840 2.6751 106.7 107.1 107.5 100.7 109.9 34,256 106.52 6.35%
2015-10-07 0 2.520 2.580 2.590 2.430 2.580 630,000 1,564,660 2.4836 100.3 102.7 103.1 96.76 102.7 15,822 98.892 -0.40%
2015-10-06 0 2.530 2.520 2.530 2.420 2.590 1,448,000 3,634,880 2.5103 100.7 100.3 100.7 96.36 103.1 36,365 99.955 3.27%
2015-10-05 0 2.450 2.450 2.460 2.390 2.790 43,043,943 88,494,880 2.0559 97.55 97.55 97.95 95.17 111.1 1,081,012 81.863 2.08%
2015-10-02 0 2.400 2.380 2.390 2.120 2.500 1,830,000 4,242,380 2.3182 95.56 94.77 95.17 84.41 99.55 45,959 92.308 13.21%
2015-09-30 0 2.120 2.150 2.180 2.030 2.150 1,164,000 2,425,600 2.0838 84.41 85.61 86.80 80.83 85.61 29,233 82.975 3.41%
2015-09-29 0 2.050 2.080 2.090 1.980 2.080 150,000 307,660 2.0511 81.63 82.82 83.22 78.84 82.82 3,767 81.670 -1.91%
2015-09-25 0 2.090 2.080 2.090 2.000 2.090 54,000 108,580 2.0107 83.22 82.82 83.22 79.64 83.22 1,356 80.064 -0.48%
2015-09-24 0 2.100 2.040 2.100 2.040 2.100 96,000 200,120 2.0846 83.62 81.23 83.62 81.23 83.62 2,411 83.004 0.00%
2015-09-23 0 2.100 2.100 2.110 2.040 2.120 102,000 211,680 2.0753 83.62 83.62 84.02 81.23 84.41 2,562 82.634 0.00%
2015-09-22 0 2.100 2.100 2.120 2.010 2.130 102,000 209,320 2.0522 83.62 83.62 84.41 80.03 84.81 2,562 81.713 1.45%
2015-09-21 0 2.070 2.070 2.150 2.070 2.100 6,000 12,540 2.0900 82.42 82.42 85.61 82.42 83.62 151 83.220 -3.72%
2015-09-18 0 2.150 2.080 2.150 2.150 2.150 98,000 210,700 2.1500 85.61 82.82 85.61 85.61 85.61 2,461 85.609 0.94%
2015-09-17 0 2.130 2.130 2.140 2.050 2.150 358,000 752,620 2.1023 84.81 84.81 85.21 81.63 85.61 8,991 83.709 0.47%
2015-09-16 0 2.120 2.140 2.150 2.010 2.180 654,000 1,364,880 2.0870 84.41 85.21 85.61 80.03 86.80 16,425 83.099 5.47%
2015-09-15 0 2.010 2.010 2.050 2.010 2.020 34,000 68,440 2.0129 80.03 80.03 81.63 80.03 80.43 854 80.152 0.50%
2015-09-14 0 2.000 2.120 2.130 2.000 2.190 922,000 1,900,860 2.0617 79.64 84.41 84.81 79.64 87.20 23,155 82.092 -9.09%
2015-09-11 0 2.200 2.200 2.240 2.060 2.230 768,000 1,633,460 2.1269 87.60 87.60 89.19 82.03 88.79 19,288 84.689 4.76%
2015-09-10 0 2.100 2.090 2.100 2.050 2.130 236,000 492,720 2.0878 83.62 83.22 83.62 81.63 84.81 5,927 83.132 -1.41%
2015-09-09 0 2.130 2.120 2.130 2.030 2.200 1,432,000 3,039,080 2.1223 84.81 84.41 84.81 80.83 87.60 35,963 84.505 1.43%
2015-09-08 0 2.100 2.140 2.150 2.000 2.260 2,770,000 5,813,440 2.0987 83.62 85.21 85.61 79.64 89.99 69,566 83.567 -3.67%
2015-09-07 0 2.180 2.180 2.190 2.000 2.350 1,046,000 2,252,780 2.1537 86.80 86.80 87.20 79.64 93.57 26,269 85.757 4.81%
2015-09-04 0 2.080 2.100 2.110 1.960 2.130 472,000 974,240 2.0641 82.82 83.62 84.02 78.04 84.81 11,854 82.187 2.46%
2015-09-02 0 2.030 2.080 2.090 1.810 2.080 1,374,000 2,729,440 1.9865 80.83 82.82 83.22 72.07 82.82 34,507 79.098 7.41%
2015-09-01 0 1.890 1.900 1.920 1.810 1.900 242,000 449,340 1.8568 75.26 75.65 76.45 72.07 75.65 6,078 73.933 -1.56%
2015-08-31 0 1.920 1.920 1.950 1.600 1.920 798,000 1,417,580 1.7764 76.45 76.45 77.65 63.71 76.45 20,041 70.734 4.92%
2015-08-28 0 1.830 1.780 1.870 1.680 1.860 224,000 400,560 1.7882 72.87 70.88 74.46 66.89 74.06 5,626 71.203 0.00%
2015-08-27 0 1.830 1.830 1.840 1.670 1.850 194,000 344,500 1.7758 72.87 72.87 73.27 66.50 73.66 4,872 70.708 8.93%
2015-08-26 0 1.680 1.800 1.830 1.630 1.800 426,000 748,480 1.7570 66.89 71.67 72.87 64.90 71.67 10,699 69.960 3.70%
2015-08-25 0 1.620 1.700 1.720 1.390 1.720 801,225 1,231,859 1.5375 64.51 67.69 68.49 55.35 68.49 20,122 61.219 0.00%
2015-08-24 0 1.620 1.700 1.730 1.400 1.700 1,622,000 2,633,900 1.6239 64.51 67.69 68.89 55.75 67.69 40,735 64.659 -10.00%
2015-08-21 0 1.800 1.780 1.850 1.720 1.900 320,000 576,000 1.8000 71.67 70.88 73.66 68.49 75.65 8,037 71.673 -6.74%
2015-08-20 0 1.930 1.930 1.950 1.870 1.940 526,000 1,014,620 1.9289 76.85 76.85 77.65 74.46 77.25 13,210 76.807 -1.53%
2015-08-19 0 1.960 2.000 2.020 1.940 2.000 170,000 330,180 1.9422 78.04 79.64 80.43 77.25 79.64 4,269 77.336 -2.00%
2015-08-18 0 2.000 2.000 2.040 1.930 2.000 466,000 903,840 1.9396 79.64 79.64 81.23 76.85 79.64 11,703 77.230 2.04%
2015-08-17 0 1.960 1.960 2.020 1.960 2.040 210,000 415,560 1.9789 78.04 78.04 80.43 78.04 81.23 5,274 78.794 -2.00%
2015-08-14 0 2.000 2.000 2.030 1.960 2.080 208,000 412,420 1.9828 79.64 79.64 80.83 78.04 82.82 5,224 78.951 0.00%
2015-08-13 0 2.000 1.990 2.000 1.960 2.000 52,000 102,980 1.9804 79.64 79.24 79.64 78.04 79.64 1,306 78.855 2.04%
2015-08-12 0 1.960 1.950 1.960 1.950 2.050 978,000 1,917,700 1.9608 78.04 77.65 78.04 77.65 81.63 24,562 78.077 -1.51%
2015-08-11 0 1.990 1.940 1.990 1.930 1.990 414,000 802,380 1.9381 79.24 77.25 79.24 76.85 79.24 10,397 77.172 -1.49%
2015-08-10 0 2.020 2.010 2.030 1.930 2.030 446,000 891,000 1.9978 80.43 80.03 80.83 76.85 80.83 11,201 79.547 3.06%
2015-08-07 0 1.960 1.960 2.010 1.930 2.020 52,000 101,860 1.9588 78.04 78.04 80.03 76.85 80.43 1,306 77.998 0.00%
2015-08-06 0 1.960 1.960 1.970 1.930 2.030 540,000 1,067,740 1.9773 78.04 78.04 78.44 76.85 80.83 13,562 78.732 3.16%
2015-08-05 0 1.900 1.860 1.950 1.900 2.040 266,000 516,940 1.9434 75.65 74.06 77.65 75.65 81.23 6,680 77.382 -6.86%
2015-08-04 0 2.040 2.010 2.040 1.680 2.080 5,642,000 9,834,100 1.7430 81.23 80.03 81.23 66.89 82.82 141,694 69.404 0.00%
2015-08-03 0 2.040 2.030 2.100 2.030 2.200 664,000 1,391,900 2.0962 81.23 80.83 83.62 80.83 87.60 16,676 83.468 -7.27%
2015-07-31 0 2.200 2.200 2.240 2.130 2.230 138,000 302,760 2.1939 87.60 87.60 89.19 84.81 88.79 3,466 87.358 -1.35%
2015-07-30 0 2.230 2.210 2.230 2.150 2.260 658,000 1,470,320 2.2345 88.79 88.00 88.79 85.61 89.99 16,525 88.975 2.29%
2015-07-29 0 2.180 2.170 2.190 2.110 2.190 76,000 162,580 2.1392 86.80 86.41 87.20 84.02 87.20 1,909 85.179 -0.46%
2015-07-28 0 2.190 2.120 2.190 2.000 2.200 3,622,000 7,321,080 2.0213 87.20 84.41 87.20 79.64 87.60 90,963 80.484 4.29%
2015-07-27 0 2.100 2.080 2.150 2.050 2.300 1,950,000 4,254,480 2.1818 83.62 82.82 85.61 81.63 91.58 48,973 86.875 -8.30%
2015-07-24 0 2.290 2.270 2.290 2.220 2.300 1,424,000 3,237,160 2.2733 91.18 90.39 91.18 88.40 91.58 35,763 90.518 2.23%
2015-07-23 0 2.240 2.250 2.260 2.200 2.450 6,306,000 14,413,480 2.2857 89.19 89.59 89.99 87.60 97.55 158,370 91.012 2.28%
2015-07-22 0 2.190 2.150 2.190 2.100 2.200 1,064,000 2,273,980 2.1372 87.20 85.61 87.20 83.62 87.60 26,721 85.099 -0.45%
2015-07-21 0 2.200 2.200 2.210 2.150 2.260 1,734,000 3,802,060 2.1927 87.60 87.60 88.00 85.61 89.99 43,548 87.307 -3.08%
2015-07-20 0 2.270 2.240 2.270 2.220 2.450 2,310,000 5,268,960 2.2809 90.39 89.19 90.39 88.40 97.55 58,014 90.823 -1.73%
2015-07-17 0 2.310 2.370 2.380 2.170 2.400 4,804,000 11,168,840 2.3249 91.98 94.37 94.77 86.41 95.56 120,648 92.573 7.44%
2015-07-16 0 2.150 2.150 2.160 2.050 2.530 11,557,700 25,480,380 2.2046 85.61 85.61 86.01 81.63 100.7 290,262 87.784 0.00%
2015-07-15 0 2.150 2.140 2.160 2.080 2.220 2,086,000 4,473,780 2.1447 85.61 85.21 86.01 82.82 88.40 52,388 85.397 2.87%
2015-07-14 0 2.090 2.120 2.130 1.860 2.300 5,944,000 12,444,260 2.0936 83.22 84.41 84.81 74.06 91.58 149,279 83.363 -1.42%
2015-07-13 0 2.120 2.100 2.120 2.010 2.600 11,364,000 26,222,560 2.3075 84.41 83.62 84.41 80.03 103.5 285,397 91.881 -7.83%
2015-07-10 0 2.300 2.350 2.360 1.450 2.360 20,318,000 38,764,300 1.9079 91.58 93.57 93.97 57.74 93.97 510,269 75.968 64.29%
2015-07-09 0 1.400 1.390 1.430 1.150 1.590 10,422,000 14,859,340 1.4258 55.75 55.35 56.94 45.79 63.31 261,740 56.771 18.64%
2015-07-08 0 1.180 1.150 1.180 1.000 1.350 54,856,000 70,072,340 1.2774 46.99 45.79 46.99 39.82 53.75 1,377,662 50.863

Webb-site Database - Powered By Linux Group

Back to top