China Shun Ke Long Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00974  2015-09-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-23 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - -0.99%
2026-03-20 0 1.010 0.950 1.030 - - 0 0 - 1.010 0.950 1.030 - - 0 - 0.00%
2026-03-19 0 1.010 0.950 1.030 - - 0 0 - 1.010 0.950 1.030 - - 0 - 0.00%
2026-03-18 0 1.010 0.950 1.030 - - 0 0 - 1.010 0.950 1.030 - - 0 - 0.00%
2026-03-17 0 1.010 0.950 1.030 - - 0 0 - 1.010 0.950 1.030 - - 0 - 0.00%
2026-03-16 0 1.010 0.950 1.010 1.010 1.010 41,000 41,410 1.0100 1.010 0.950 1.010 1.010 1.010 41,000 1.0100 7.45%
2026-03-13 0 0.940 0.930 1.030 - - 0 0 - 0.940 0.930 1.030 - - 0 - 0.00%
2026-03-12 0 0.940 0.930 1.020 0.940 1.030 76,000 74,590 0.9814 0.940 0.930 1.020 0.940 1.030 76,000 0.9814 0.00%
2026-03-11 0 0.940 0.940 1.040 - - 0 0 - 0.940 0.940 1.040 - - 0 - 0.00%
2026-03-10 0 0.940 0.940 1.070 0.910 0.930 36,000 32,780 0.9106 0.940 0.940 1.070 0.910 0.930 36,000 0.9106 -6.93%
2026-03-09 0 1.010 0.960 1.060 - - 0 0 - 1.010 0.960 1.060 - - 0 - 0.00%
2026-03-06 0 1.010 1.010 1.050 1.010 1.010 2,000 2,020 1.0100 1.010 1.010 1.050 1.010 1.010 2,000 1.0100 0.00%
2026-03-05 0 1.010 0.960 1.060 1.010 1.010 5,000 5,050 1.0100 1.010 0.960 1.060 1.010 1.010 5,000 1.0100 0.00%
2026-03-04 0 1.010 0.970 1.060 1.010 1.010 64,000 64,640 1.0100 1.010 0.970 1.060 1.010 1.010 64,000 1.0100 0.00%
2026-03-03 0 1.010 1.000 1.010 1.010 1.070 37,000 38,510 1.0408 1.010 1.000 1.010 1.010 1.070 37,000 1.0408 1.00%
2026-03-02 0 1.000 1.000 1.070 1.000 1.100 104,000 110,710 1.0645 1.000 1.000 1.070 1.000 1.100 104,000 1.0645 2.04%
2026-02-27 0 0.980 0.980 1.050 0.970 0.980 4,000 3,910 0.9775 0.980 0.980 1.050 0.970 0.980 4,000 0.9775 4.26%
2026-02-26 0 0.940 0.940 0.980 0.900 0.900 30,000 27,000 0.9000 0.940 0.940 0.980 0.900 0.900 30,000 0.9000 -5.05%
2026-02-25 0 0.990 0.960 1.050 0.990 1.020 28,000 28,050 1.0018 0.990 0.960 1.050 0.990 1.020 28,000 1.0018 -3.88%
2026-02-24 0 1.030 1.020 1.180 1.030 1.030 40,000 41,200 1.0300 1.030 1.020 1.180 1.030 1.030 40,000 1.0300 0.00%
2026-02-23 0 1.030 1.020 1.070 1.030 1.050 12,000 12,400 1.0333 1.030 1.020 1.070 1.030 1.050 12,000 1.0333 -3.74%
2026-02-20 0 1.070 1.020 1.080 1.090 1.090 40,000 43,600 1.0900 1.070 1.020 1.080 1.090 1.090 40,000 1.0900 4.90%
2026-02-16 0 1.020 1.020 1.200 - - 0 0 - 1.020 1.020 1.200 - - 0 - 0.00%
2026-02-13 0 1.020 1.020 1.200 - - 0 0 - 1.020 1.020 1.200 - - 0 - 0.00%
2026-02-12 0 1.020 1.020 1.080 1.020 1.020 40,000 40,800 1.0200 1.020 1.020 1.080 1.020 1.020 40,000 1.0200 -5.56%
2026-02-11 0 1.080 1.030 1.200 - - 0 0 - 1.080 1.030 1.200 - - 0 - 0.00%
2026-02-10 0 1.080 1.060 1.180 1.080 1.090 15,000 16,340 1.0893 1.080 1.060 1.180 1.080 1.090 15,000 1.0893 -4.42%
2026-02-09 0 1.130 1.050 1.150 1.160 1.230 51,000 61,160 1.1992 1.130 1.050 1.150 1.160 1.230 51,000 1.1992 7.62%
2026-02-06 0 1.050 1.010 1.050 1.050 1.050 10,000 10,500 1.0500 1.050 1.010 1.050 1.050 1.050 10,000 1.0500 3.96%
2026-02-05 0 1.010 1.000 1.050 - - 4,000 4,080 1.0200 1.010 1.000 1.050 - - 4,000 1.0200 0.00%
2026-02-04 0 1.010 1.010 1.030 1.000 1.000 3,000 3,000 1.0000 1.010 1.010 1.030 1.000 1.000 3,000 1.0000 -2.88%
2026-02-03 0 1.040 1.000 1.080 - - 0 0 - 1.040 1.000 1.080 - - 0 - 0.00%
2026-02-02 0 1.040 1.000 1.090 - - 0 0 - 1.040 1.000 1.090 - - 0 - 0.00%
2026-01-30 0 1.040 1.000 1.090 - - 0 0 - 1.040 1.000 1.090 - - 0 - 0.00%
2026-01-29 0 1.040 1.010 1.050 1.000 1.130 173,000 181,470 1.0490 1.040 1.010 1.050 1.000 1.130 173,000 1.0490 -7.96%
2026-01-28 0 1.130 1.120 1.220 1.130 1.210 18,000 20,980 1.1656 1.130 1.120 1.220 1.130 1.210 18,000 1.1656 -7.38%
2026-01-27 0 1.220 1.040 1.220 1.240 1.240 30,000 37,200 1.2400 1.220 1.040 1.220 1.240 1.240 30,000 1.2400 8.93%
2026-01-26 0 1.120 1.050 1.280 - - 0 0 - 1.120 1.050 1.280 - - 0 - 0.00%
2026-01-23 0 1.120 1.100 1.240 1.120 1.120 50,000 56,000 1.1200 1.120 1.100 1.240 1.120 1.120 50,000 1.1200 0.00%
2026-01-22 0 1.120 1.120 1.240 1.110 1.110 30,000 33,300 1.1100 1.120 1.120 1.240 1.110 1.110 30,000 1.1100 -7.44%
2026-01-21 0 1.210 1.110 1.210 - - 0 0 - 1.210 1.110 1.210 - - 0 - 0.00%
2026-01-20 0 1.210 1.100 1.220 1.210 1.240 33,000 40,830 1.2373 1.210 1.100 1.220 1.210 1.240 33,000 1.2373 4.31%
2026-01-19 0 1.160 1.100 1.170 1.160 1.170 32,000 37,420 1.1694 1.160 1.100 1.170 1.160 1.170 32,000 1.1694 5.45%
2026-01-16 0 1.100 1.100 1.150 1.100 1.100 11,000 12,100 1.1000 1.100 1.100 1.150 1.100 1.100 11,000 1.1000 0.00%
2026-01-15 0 1.100 1.100 1.170 1.100 1.100 25,000 27,500 1.1000 1.100 1.100 1.170 1.100 1.100 25,000 1.1000 0.00%
2026-01-14 0 1.100 1.080 1.150 - - 0 0 - 1.100 1.080 1.150 - - 0 - 0.00%
2026-01-13 0 1.100 1.080 1.180 1.090 1.100 44,000 48,350 1.0989 1.100 1.080 1.180 1.090 1.100 44,000 1.0989 0.00%
2026-01-09 0 1.100 1.100 1.180 1.100 1.100 2,000 2,200 1.1000 1.100 1.100 1.180 1.100 1.100 2,000 1.1000 0.00%
2026-01-08 0 1.100 1.070 1.200 1.100 1.100 50,000 55,000 1.1000 1.100 1.070 1.200 1.100 1.100 50,000 1.1000 0.92%
2026-01-07 0 1.090 1.090 1.230 - - 0 0 - 1.090 1.090 1.230 - - 0 - 0.00%
2026-01-06 0 1.090 1.090 1.140 1.090 1.090 3,000 3,270 1.0900 1.090 1.090 1.140 1.090 1.090 3,000 1.0900 -0.91%
2026-01-05 0 1.100 1.080 1.150 - - 0 0 - 1.100 1.080 1.150 - - 0 - -7.56%
2025-12-31 0 1.190 1.090 1.210 - - 0 0 - 1.190 1.090 1.210 - - 0 - 0.00%
2025-12-30 0 1.190 1.090 1.210 - - 0 0 - 1.190 1.090 1.210 - - 0 - 0.00%
2025-12-29 0 1.190 1.100 1.210 - - 0 0 - 1.190 1.100 1.210 - - 0 - 0.00%
2025-12-24 0 1.190 1.090 1.190 - - 0 0 - 1.190 1.090 1.190 - - 0 - -1.65%
2025-12-23 0 1.210 1.100 1.210 1.080 1.290 14,000 15,920 1.1371 1.210 1.100 1.210 1.080 1.290 14,000 1.1371 9.01%
2025-12-22 0 1.110 1.090 1.280 - - 0 0 - 1.110 1.090 1.280 - - 0 - 0.00%
2025-12-19 0 1.110 1.090 1.250 - - 0 0 - 1.110 1.090 1.250 - - 0 - 0.00%
2025-12-18 0 1.110 1.110 1.230 - - 0 0 - 1.110 1.110 1.230 - - 0 - 1.83%
2025-12-17 0 1.090 1.090 1.200 1.090 1.180 116,000 130,680 1.1266 1.090 1.090 1.200 1.090 1.180 116,000 1.1266 -0.91%
2025-12-16 0 1.100 1.060 1.100 1.090 1.100 9,000 9,820 1.0911 1.100 1.060 1.100 1.090 1.100 9,000 1.0911 0.00%
2025-12-15 0 1.100 1.060 1.100 1.050 1.100 67,000 71,650 1.0694 1.100 1.060 1.100 1.050 1.100 67,000 1.0694 -1.79%
2025-12-12 0 1.120 1.070 1.120 1.050 1.120 88,000 95,090 1.0806 1.120 1.070 1.120 1.050 1.120 88,000 1.0806 0.00%
2025-12-11 0 1.120 1.100 1.120 1.040 1.120 62,000 65,590 1.0579 1.120 1.100 1.120 1.040 1.120 62,000 1.0579 0.00%
2025-12-10 0 1.120 1.080 1.200 1.100 1.120 122,000 136,160 1.1161 1.120 1.080 1.200 1.100 1.120 122,000 1.1161 0.00%
2025-12-09 0 1.120 1.020 1.120 1.100 1.140 176,000 195,490 1.1107 1.120 1.020 1.120 1.100 1.140 176,000 1.1107 3.70%
2025-12-08 0 1.080 1.060 1.120 1.080 1.110 13,000 14,340 1.1031 1.080 1.060 1.120 1.080 1.110 13,000 1.1031 -3.57%
2025-12-05 0 1.120 1.060 1.130 1.080 1.120 13,000 14,110 1.0854 1.120 1.060 1.130 1.080 1.120 13,000 1.0854 3.70%
2025-12-04 0 1.080 1.060 1.110 1.050 1.100 92,000 97,500 1.0598 1.080 1.060 1.110 1.050 1.100 92,000 1.0598 -1.82%
2025-12-03 0 1.100 1.090 1.160 1.060 1.200 619,000 707,460 1.1429 1.100 1.090 1.160 1.060 1.200 619,000 1.1429 -1.79%
2025-12-02 0 1.120 1.030 1.120 - - 0 0 - 1.120 1.030 1.120 - - 0 - -3.45%
2025-12-01 0 1.160 1.050 1.160 1.080 1.160 64,000 69,630 1.0880 1.160 1.050 1.160 1.080 1.160 64,000 1.0880 -0.85%
2025-11-28 0 1.170 1.050 1.170 1.160 1.170 11,000 12,770 1.1609 1.170 1.050 1.170 1.160 1.170 11,000 1.1609 -0.85%
2025-11-27 0 1.180 1.020 1.180 1.030 1.180 23,000 24,480 1.0643 1.180 1.020 1.180 1.030 1.180 23,000 1.0643 9.26%
2025-11-26 0 1.080 1.020 1.080 1.040 1.080 13,000 13,740 1.0569 1.080 1.020 1.080 1.040 1.080 13,000 1.0569 -3.57%
2025-11-25 0 1.120 1.100 1.120 1.000 1.120 135,000 141,470 1.0479 1.120 1.100 1.120 1.000 1.120 135,000 1.0479 3.70%
2025-11-24 0 1.080 1.030 1.080 1.020 1.100 122,000 127,330 1.0437 1.080 1.030 1.080 1.020 1.100 122,000 1.0437 2.86%
2025-11-21 0 1.050 1.030 1.050 1.030 1.200 298,000 319,210 1.0712 1.050 1.030 1.050 1.030 1.200 298,000 1.0712 -11.02%
2025-11-20 0 1.180 1.060 1.180 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2025-11-19 0 1.180 1.050 1.180 1.180 1.180 10,000 11,800 1.1800 1.180 1.050 1.180 1.180 1.180 10,000 1.1800 0.00%
2025-11-18 0 1.180 1.110 1.180 - - 0 0 - 1.180 1.110 1.180 - - 0 - -0.84%
2025-11-17 0 1.190 1.050 1.190 1.150 1.200 21,000 24,690 1.1757 1.190 1.050 1.190 1.150 1.200 21,000 1.1757 -0.83%
2025-11-14 0 1.200 1.110 1.200 1.160 1.200 38,000 44,470 1.1703 1.200 1.110 1.200 1.160 1.200 38,000 1.1703 1.69%
2025-11-13 0 1.180 1.030 1.180 1.190 1.190 11,000 13,070 1.1882 1.180 1.030 1.180 1.190 1.190 11,000 1.1882 -1.67%
2025-11-12 0 1.200 1.070 1.200 1.050 1.210 50,000 55,230 1.1046 1.200 1.070 1.200 1.050 1.210 50,000 1.1046 -1.64%
2025-11-11 0 1.220 1.060 1.220 1.250 1.250 4,000 5,000 1.2500 1.220 1.060 1.220 1.250 1.250 4,000 1.2500 0.83%
2025-11-10 0 1.210 1.030 1.210 1.220 1.220 1,000 1,220 1.2200 1.210 1.030 1.210 1.220 1.220 1,000 1.2200 5.22%
2025-11-07 0 1.150 1.080 1.160 1.010 1.230 38,000 43,778 1.1521 1.150 1.080 1.160 1.010 1.230 38,000 1.1521 1.77%
2025-11-06 0 1.130 1.070 1.130 1.040 1.140 124,000 133,140 1.0737 1.130 1.070 1.130 1.040 1.140 124,000 1.0737 6.60%
2025-11-05 0 1.060 1.060 1.090 1.040 1.160 111,000 117,490 1.0585 1.060 1.060 1.090 1.040 1.160 111,000 1.0585 -9.40%
2025-11-04 0 1.170 1.110 1.170 1.170 1.250 21,000 24,840 1.1829 1.170 1.110 1.170 1.170 1.250 21,000 1.1829 -7.87%
2025-11-03 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - 0.00%
2025-10-31 0 1.270 1.110 1.270 1.280 1.280 5,000 6,400 1.2800 1.270 1.110 1.270 1.280 1.280 5,000 1.2800 4.96%
2025-10-30 0 1.210 1.100 1.210 - - 0 0 - 1.210 1.100 1.210 - - 0 - 0.00%
2025-10-28 0 1.210 1.110 1.210 1.180 1.220 3,000 3,610 1.2033 1.210 1.110 1.210 1.180 1.220 3,000 1.2033 -0.82%
2025-10-27 0 1.220 1.150 1.220 1.200 1.310 26,000 31,410 1.2081 1.220 1.150 1.220 1.200 1.310 26,000 1.2081 -3.94%
2025-10-24 0 1.270 1.160 1.270 1.270 1.290 5,000 6,370 1.2740 1.270 1.160 1.270 1.270 1.290 5,000 1.2740 0.79%
2025-10-23 0 1.260 1.200 1.260 1.300 1.300 160,000 208,000 1.3000 1.260 1.200 1.260 1.300 1.300 160,000 1.3000 0.80%
2025-10-22 0 1.250 1.180 1.250 1.250 1.280 213,000 271,110 1.2728 1.250 1.180 1.250 1.250 1.280 213,000 1.2728 -2.34%
2025-10-21 0 1.280 1.160 1.280 1.270 1.280 19,000 24,310 1.2795 1.280 1.160 1.280 1.270 1.280 19,000 1.2795 0.00%
2025-10-20 0 1.280 1.180 1.280 1.280 1.280 58,000 74,240 1.2800 1.280 1.180 1.280 1.280 1.280 58,000 1.2800 0.00%
2025-10-17 0 1.280 1.180 1.280 1.280 1.280 82,000 104,960 1.2800 1.280 1.180 1.280 1.280 1.280 82,000 1.2800 0.00%
2025-10-16 0 1.280 1.190 1.280 1.230 1.310 24,000 30,580 1.2742 1.280 1.190 1.280 1.230 1.310 24,000 1.2742 4.07%
2025-10-15 0 1.230 1.160 1.230 1.160 1.230 9,000 10,800 1.2000 1.230 1.160 1.230 1.160 1.230 9,000 1.2000 0.00%
2025-10-14 0 1.230 1.200 1.230 1.200 1.240 18,000 21,980 1.2211 1.230 1.200 1.230 1.200 1.240 18,000 1.2211 -0.81%
2025-10-13 0 1.240 1.230 1.240 1.200 1.240 25,000 30,370 1.2148 1.240 1.230 1.240 1.200 1.240 25,000 1.2148 0.00%
2025-10-10 0 1.240 1.060 1.240 1.240 1.240 154,000 190,960 1.2400 1.240 1.060 1.240 1.240 1.240 154,000 1.2400 0.00%
2025-10-09 0 1.240 1.080 1.240 1.080 1.260 24,000 26,380 1.0992 1.240 1.080 1.240 1.080 1.260 24,000 1.0992 -2.36%
2025-10-08 0 1.270 1.150 1.270 - - 0 0 - 1.270 1.150 1.270 - - 0 - -0.78%
2025-10-06 0 1.280 1.150 1.280 1.160 1.300 19,000 23,140 1.2179 1.280 1.150 1.280 1.160 1.300 19,000 1.2179 5.79%
2025-10-03 0 1.210 1.110 1.210 1.210 1.210 2,000 2,420 1.2100 1.210 1.110 1.210 1.210 1.210 2,000 1.2100 0.00%
2025-10-02 0 1.210 1.160 1.210 1.120 1.300 108,000 131,080 1.2137 1.210 1.160 1.210 1.120 1.300 108,000 1.2137 0.83%
2025-09-30 0 1.200 1.110 1.200 1.200 1.300 10,000 12,600 1.2600 1.200 1.110 1.200 1.200 1.300 10,000 1.2600 -0.83%
2025-09-29 0 1.210 1.070 1.210 - - 0 0 - 1.210 1.070 1.210 - - 0 - -0.82%
2025-09-26 0 1.220 1.060 1.220 1.130 1.280 109,000 131,860 1.2097 1.220 1.060 1.220 1.130 1.280 109,000 1.2097 7.02%
2025-09-25 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - -0.87%
2025-09-24 0 1.150 1.030 1.150 1.030 1.200 17,000 20,090 1.1818 1.150 1.030 1.150 1.030 1.200 17,000 1.1818 1.77%
2025-09-23 0 1.130 1.000 1.130 1.070 1.200 113,000 127,180 1.1255 1.130 1.000 1.130 1.070 1.200 113,000 1.1255 5.61%
2025-09-22 0 1.070 0.920 1.070 1.080 1.080 2,000 2,160 1.0800 1.070 0.920 1.070 1.080 1.080 2,000 1.0800 2.88%
2025-09-19 0 1.040 0.940 1.040 1.030 1.040 19,000 19,580 1.0305 1.040 0.940 1.040 1.030 1.040 19,000 1.0305 0.00%
2025-09-18 0 1.040 0.970 1.040 0.980 1.060 46,000 46,940 1.0204 1.040 0.970 1.040 0.980 1.060 46,000 1.0204 0.00%
2025-09-17 0 1.040 0.940 1.040 0.900 1.090 98,000 97,960 0.9996 1.040 0.940 1.040 0.900 1.090 98,000 0.9996 -5.45%
2025-09-16 0 1.100 1.010 1.100 0.930 1.100 106,000 109,850 1.0363 1.100 1.010 1.100 0.930 1.100 106,000 1.0363 7.84%
2025-09-15 0 1.020 0.900 1.020 0.900 1.120 205,000 203,550 0.9929 1.020 0.900 1.020 0.900 1.120 205,000 0.9929 0.00%
2025-09-12 0 1.020 0.970 1.020 0.860 1.140 326,000 307,870 0.9444 1.020 0.970 1.020 0.860 1.140 326,000 0.9444 -10.53%
2025-09-11 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2025-09-10 0 1.140 1.030 1.140 1.050 1.260 9,000 10,770 1.1967 1.140 1.030 1.140 1.050 1.260 9,000 1.1967 -0.87%
2025-09-09 0 1.150 1.020 1.150 1.160 1.250 21,000 25,010 1.1910 1.150 1.020 1.150 1.160 1.250 21,000 1.1910 -1.71%
2025-09-08 0 1.170 1.080 1.170 1.090 1.430 179,000 216,170 1.2077 1.170 1.080 1.170 1.090 1.430 179,000 1.2077 3.54%
2025-09-05 0 1.130 1.090 1.130 0.920 1.130 246,000 250,745 1.0193 1.130 1.090 1.130 0.920 1.130 246,000 1.0193 22.83%
2025-09-04 0 0.920 0.890 0.920 0.820 0.960 115,000 97,940 0.8517 0.920 0.890 0.920 0.820 0.960 115,000 0.8517 4.55%
2025-09-03 0 0.880 0.800 0.880 0.800 0.880 133,000 106,560 0.8012 0.880 0.800 0.880 0.800 0.880 133,000 0.8012 7.32%
2025-09-02 0 0.820 0.810 0.930 0.810 0.900 65,000 53,960 0.8302 0.820 0.810 0.930 0.810 0.900 65,000 0.8302 -9.89%
2025-09-01 0 0.910 0.900 0.910 0.900 0.910 54,000 49,030 0.9080 0.910 0.900 0.910 0.900 0.910 54,000 0.9080 -9.00%
2025-08-29 0 1.000 1.000 1.120 0.970 1.000 17,000 16,550 0.9735 1.000 1.000 1.120 0.970 1.000 17,000 0.9735 -1.96%
2025-08-28 0 1.020 1.000 1.180 1.020 1.030 20,000 20,450 1.0225 1.020 1.000 1.180 1.020 1.030 20,000 1.0225 0.00%
2025-08-27 0 1.020 1.020 1.080 1.020 1.090 35,000 37,870 1.0820 1.020 1.020 1.080 1.020 1.090 35,000 1.0820 -7.27%
2025-08-26 0 1.100 1.100 1.200 1.100 1.150 43,000 47,480 1.1042 1.100 1.100 1.200 1.100 1.150 43,000 1.1042 -5.17%
2025-08-25 0 1.160 1.100 1.160 0.920 1.300 262,000 306,980 1.1717 1.160 1.100 1.160 0.920 1.300 262,000 1.1717 27.47%
2025-08-22 0 0.910 0.910 0.980 0.860 0.980 92,000 88,560 0.9626 0.910 0.910 0.980 0.860 0.980 92,000 0.9626 -8.08%
2025-08-21 0 0.990 0.980 1.060 0.990 1.060 74,000 76,690 1.0364 0.990 0.980 1.060 0.990 1.060 74,000 1.0364 -5.71%
2025-08-20 0 1.050 1.050 1.160 0.950 1.170 70,000 73,140 1.0449 1.050 1.050 1.160 0.950 1.170 70,000 1.0449 -10.26%
2025-08-19 0 1.170 1.170 1.240 1.170 1.250 134,000 160,730 1.1995 1.170 1.170 1.240 1.170 1.250 134,000 1.1995 0.00%
2025-08-18 0 1.170 1.170 1.180 1.140 1.200 80,000 92,410 1.1551 1.170 1.170 1.180 1.140 1.200 80,000 1.1551 -5.65%
2025-08-15 0 1.240 1.240 1.260 1.150 1.700 672,000 951,980 1.4166 1.240 1.240 1.260 1.150 1.700 672,000 1.4166 -10.14%
2025-08-14 0 1.380 1.380 1.450 0.740 1.890 3,080,000 4,459,870 1.4480 1.380 1.380 1.450 0.740 1.890 3,080,000 1.4480 119.05%
2025-08-13 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-08-12 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 1.61%
2025-08-11 0 0.620 0.620 0.740 0.610 0.640 12,000 7,640 0.6367 0.620 0.620 0.740 0.610 0.640 12,000 0.6367 -3.12%
2025-08-08 0 0.640 0.630 0.690 0.640 0.670 24,000 15,960 0.6650 0.640 0.630 0.690 0.640 0.670 24,000 0.6650 -4.48%
2025-08-07 0 0.670 0.670 0.820 0.670 0.670 1,000 670 0.6700 0.670 0.670 0.820 0.670 0.670 1,000 0.6700 -2.90%
2025-08-06 0 0.690 0.670 0.750 - - 0 0 - 0.690 0.670 0.750 - - 0 - 0.00%
2025-08-05 0 0.690 0.690 0.790 0.680 0.680 10,000 6,800 0.6800 0.690 0.690 0.790 0.680 0.680 10,000 0.6800 -9.21%
2025-08-04 0 0.760 0.670 0.830 - - 0 0 - 0.760 0.670 0.830 - - 0 - 0.00%
2025-08-01 0 0.760 0.680 0.780 0.760 0.790 4,000 3,100 0.7750 0.760 0.680 0.780 0.760 0.790 4,000 0.7750 -7.32%
2025-07-31 0 0.820 0.670 0.820 0.670 0.820 11,000 8,870 0.8064 0.820 0.670 0.820 0.670 0.820 11,000 0.8064 12.33%
2025-07-30 0 0.730 0.680 0.840 0.710 0.730 29,000 21,030 0.7252 0.730 0.680 0.840 0.710 0.730 29,000 0.7252 0.00%
2025-07-29 0 0.730 0.680 0.730 0.670 0.730 74,000 51,990 0.7026 0.730 0.680 0.730 0.670 0.730 74,000 0.7026 -6.41%
2025-07-28 0 0.780 0.730 0.850 - - 0 0 - 0.780 0.730 0.850 - - 0 - 0.00%
2025-07-25 0 0.780 0.730 0.850 - - 0 0 - 0.780 0.730 0.850 - - 0 - 0.00%
2025-07-24 0 0.780 0.730 0.960 - - 0 0 - 0.780 0.730 0.960 - - 0 - 0.00%
2025-07-23 0 0.780 0.730 0.980 - - 0 0 - 0.780 0.730 0.980 - - 0 - 0.00%
2025-07-22 0 0.780 0.720 0.980 0.720 0.780 65,000 48,700 0.7492 0.780 0.720 0.980 0.720 0.780 65,000 0.7492 2.63%
2025-07-21 0 0.760 0.730 1.000 - - 0 0 - 0.760 0.730 1.000 - - 0 - 0.00%
2025-07-18 0 0.760 0.750 0.950 0.760 0.760 5,000 3,800 0.7600 0.760 0.750 0.950 0.760 0.760 5,000 0.7600 -10.59%
2025-07-17 0 0.850 0.750 0.950 - - 0 0 - 0.850 0.750 0.950 - - 0 - 0.00%
2025-07-16 0 0.850 0.850 0.950 0.850 0.850 4,000 3,400 0.8500 0.850 0.850 0.950 0.850 0.850 4,000 0.8500 2.41%
2025-07-15 0 0.830 0.830 0.850 0.830 0.840 25,000 20,850 0.8340 0.830 0.830 0.850 0.830 0.840 25,000 0.8340 18.57%
2025-07-14 0 0.700 0.690 0.850 - - 0 0 - 0.700 0.690 0.850 - - 0 - 0.00%
2025-07-11 0 0.700 0.700 0.820 0.690 0.690 7,000 4,830 0.6900 0.700 0.700 0.820 0.690 0.690 7,000 0.6900 -4.11%
2025-07-10 0 0.730 0.730 0.820 0.710 0.780 30,000 22,700 0.7567 0.730 0.730 0.820 0.710 0.780 30,000 0.7567 -10.98%
2025-07-09 0 0.820 0.670 0.820 - - 0 0 - 0.820 0.670 0.820 - - 0 - 0.00%
2025-07-08 0 0.820 0.630 0.820 0.830 0.830 8,000 6,640 0.8300 0.820 0.630 0.820 0.830 0.830 8,000 0.8300 7.89%
2025-07-07 0 0.760 0.680 0.850 - - 0 0 - 0.760 0.680 0.850 - - 0 - 0.00%
2025-07-04 0 0.760 0.680 0.850 - - 0 0 - 0.760 0.680 0.850 - - 0 - 0.00%
2025-07-03 0 0.760 0.660 0.880 - - 0 0 - 0.760 0.660 0.880 - - 0 - 0.00%
2025-07-02 0 0.760 0.700 0.880 0.760 0.760 15,000 11,400 0.7600 0.760 0.700 0.880 0.760 0.760 15,000 0.7600 -2.56%
2025-06-30 0 0.780 0.650 0.880 - - 0 0 - 0.780 0.650 0.880 - - 0 - 0.00%
2025-06-27 0 0.780 0.640 0.880 - - 0 0 - 0.780 0.640 0.880 - - 0 - 0.00%
2025-06-26 0 0.780 0.670 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.670 0.780 0.780 0.780 2,000 0.7800 0.00%
2025-06-25 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2025-06-24 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2025-06-23 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2025-06-20 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2025-06-19 0 0.780 0.650 1.000 - - 0 0 - 0.780 0.650 1.000 - - 0 - 0.00%
2025-06-18 0 0.780 0.650 1.000 - - 0 0 - 0.780 0.650 1.000 - - 0 - 0.00%
2025-06-17 0 0.780 0.630 1.000 0.780 0.780 3,000 2,340 0.7800 0.780 0.630 1.000 0.780 0.780 3,000 0.7800 0.00%
2025-06-16 0 0.780 0.670 0.900 - - 0 0 - 0.780 0.670 0.900 - - 0 - 0.00%
2025-06-13 0 0.780 0.690 0.900 - - 0 0 - 0.780 0.690 0.900 - - 0 - 0.00%
2025-06-12 0 0.780 0.650 0.800 - - 0 0 - 0.780 0.650 0.800 - - 0 - 0.00%
2025-06-11 0 0.780 0.740 0.810 0.700 0.780 64,000 46,470 0.7261 0.780 0.740 0.810 0.700 0.780 64,000 0.7261 -12.36%
2025-06-10 0 0.890 0.720 0.890 - - 0 0 - 0.890 0.720 0.890 - - 0 - -1.11%
2025-06-09 0 0.900 0.710 0.900 - - 0 0 - 0.900 0.710 0.900 - - 0 - 0.00%
2025-06-06 0 0.900 0.710 1.000 - - 0 0 - 0.900 0.710 1.000 - - 0 - 0.00%
2025-06-05 0 0.900 0.750 1.000 - - 0 0 - 0.900 0.750 1.000 - - 0 - 0.00%
2025-06-04 0 0.900 0.710 0.980 - - 0 0 - 0.900 0.710 0.980 - - 0 - 0.00%
2025-06-03 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - -1.10%
2025-06-02 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - -1.09%
2025-05-30 0 0.920 0.730 0.920 - - 0 0 - 0.920 0.730 0.920 - - 0 - -1.08%
2025-05-29 0 0.930 0.720 0.930 - - 0 0 - 0.930 0.720 0.930 - - 0 - -1.06%
2025-05-28 0 0.940 0.720 0.940 - - 0 0 - 0.940 0.720 0.940 - - 0 - 0.00%
2025-05-27 0 0.940 0.700 0.940 - - 0 0 - 0.940 0.700 0.940 - - 0 - 0.00%
2025-05-26 0 0.940 0.770 0.940 0.970 0.970 10,000 9,700 0.9700 0.940 0.770 0.940 0.970 0.970 10,000 0.9700 8.05%
2025-05-23 0 0.870 0.780 0.870 0.900 0.900 1,000 900 0.9000 0.870 0.780 0.870 0.900 0.900 1,000 0.9000 11.54%
2025-05-22 0 0.780 0.780 0.950 0.780 0.970 20,000 17,120 0.8560 0.780 0.780 0.950 0.780 0.970 20,000 0.8560 -19.59%
2025-05-21 0 0.970 0.750 1.000 0.970 0.970 12,000 11,640 0.9700 0.970 0.750 1.000 0.970 0.970 12,000 0.9700 36.62%
2025-05-20 0 0.710 0.710 - - - 0 0 - 0.710 0.710 - - - 0 - 0.00%
2025-05-19 0 0.710 0.710 0.930 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.930 0.710 0.710 4,000 0.7100 0.00%
2025-05-16 0 0.710 0.710 0.940 - - 0 0 - 0.710 0.710 0.940 - - 0 - 0.00%
2025-05-15 0 0.710 0.710 0.940 - - 0 0 - 0.710 0.710 0.940 - - 0 - 1.43%
2025-05-14 0 0.700 0.700 1.190 0.700 0.900 20,000 16,000 0.8000 0.700 0.700 1.190 0.700 0.900 20,000 0.8000 -22.22%
2025-05-13 0 0.900 0.760 0.900 - - 0 0 - 0.900 0.760 0.900 - - 0 - -10.00%
2025-05-12 0 1.000 0.670 1.190 0.800 1.000 40,000 37,900 0.9475 1.000 0.670 1.190 0.800 1.000 40,000 0.9475 29.87%
2025-05-09 0 0.770 0.600 0.800 - - 0 0 - 0.770 0.600 0.800 - - 0 - 0.00%
2025-05-08 0 0.770 0.600 0.790 - - 0 0 - 0.770 0.600 0.790 - - 0 - 0.00%
2025-05-07 0 0.770 0.700 0.740 0.750 0.770 41,000 31,310 0.7637 0.770 0.700 0.740 0.750 0.770 41,000 0.7637 16.67%
2025-05-06 0 0.660 0.660 0.750 - - 0 0 - 0.660 0.660 0.750 - - 0 - 11.86%
2025-05-02 0 0.590 0.500 0.780 - - 0 0 - 0.590 0.500 0.780 - - 0 - 0.00%
2025-04-30 0 0.590 0.500 0.780 - - 0 0 - 0.590 0.500 0.780 - - 0 - 0.00%
2025-04-29 0 0.590 0.500 0.780 - - 0 0 - 0.590 0.500 0.780 - - 0 - 0.00%
2025-04-28 0 0.590 0.500 0.780 - - 0 0 - 0.590 0.500 0.780 - - 0 - 0.00%
2025-04-25 0 0.590 0.500 0.780 - - 0 0 - 0.590 0.500 0.780 - - 0 - 0.00%
2025-04-24 0 0.590 0.495 0.780 0.510 0.590 21,000 10,790 0.5138 0.590 0.495 0.780 0.510 0.590 21,000 0.5138 1.72%
2025-04-23 0 0.580 0.510 0.780 - - 0 0 - 0.580 0.510 0.780 - - 0 - 0.00%
2025-04-22 0 0.580 0.510 0.780 - - 0 0 - 0.580 0.510 0.780 - - 0 - 0.00%
2025-04-17 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 3.57%
2025-04-16 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-15 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-14 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-11 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-10 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-09 0 0.560 0.510 - - - 0 0 - 0.560 0.510 - - - 0 - 0.00%
2025-04-08 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-07 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-03 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2025-04-02 0 0.560 0.560 0.700 - - 0 0 - 0.560 0.560 0.700 - - 0 - 1.82%
2025-04-01 0 0.550 0.540 0.610 0.520 0.520 6,000 3,120 0.5200 0.550 0.540 0.610 0.520 0.520 6,000 0.5200 -14.06%
2025-03-31 0 0.640 0.520 0.720 - - 0 0 - 0.640 0.520 0.720 - - 0 - 0.00%
2025-03-28 0 0.640 0.540 0.720 - - 0 0 - 0.640 0.540 0.720 - - 0 - 0.00%
2025-03-27 0 0.640 0.640 0.700 0.640 0.650 17,000 11,130 0.6547 0.640 0.640 0.700 0.640 0.650 17,000 0.6547 -8.57%
2025-03-26 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2025-03-25 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2025-03-24 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2025-03-21 0 0.700 0.700 0.720 0.670 0.720 155,000 108,320 0.6988 0.700 0.700 0.720 0.670 0.720 155,000 0.6988 -18.60%
2025-03-20 0 0.860 0.750 1.000 - - 106,000 91,160 0.8600 0.860 0.750 1.000 - - 106,000 0.8600 0.00%
2025-03-19 0 0.860 0.560 0.860 - - 0 0 - 0.860 0.560 0.860 - - 0 - -4.44%
2025-03-18 0 0.900 0.640 0.900 - - 0 0 - 0.900 0.640 0.900 - - 0 - -4.26%
2025-03-17 0 0.940 0.520 0.950 - - 0 0 - 0.940 0.520 0.950 - - 0 - 0.00%
2025-03-14 0 0.940 0.520 0.950 - - 0 0 - 0.940 0.520 0.950 - - 0 - 0.00%
2025-03-13 0 0.940 0.520 0.940 - - 0 0 - 0.940 0.520 0.940 - - 0 - 0.00%
2025-03-12 0 0.940 0.520 0.950 - - 0 0 - 0.940 0.520 0.950 - - 0 - 0.00%
2025-03-11 0 0.940 0.520 0.950 - - 0 0 - 0.940 0.520 0.950 - - 0 - 0.00%
2025-03-10 0 0.940 0.510 0.940 - - 0 0 - 0.940 0.510 0.940 - - 0 - -1.05%
2025-03-07 0 0.950 0.740 0.950 - - 0 0 - 0.950 0.740 0.950 - - 0 - 0.00%
2025-03-06 0 0.950 0.590 0.950 - - 0 0 - 0.950 0.590 0.950 - - 0 - 0.00%
2025-03-05 0 0.950 0.520 0.950 - - 0 0 - 0.950 0.520 0.950 - - 0 - 0.00%
2025-03-04 0 0.950 0.520 0.950 - - 0 0 - 0.950 0.520 0.950 - - 0 - 0.00%
2025-03-03 0 0.950 0.520 0.950 - - 0 0 - 0.950 0.520 0.950 - - 0 - 0.00%
2025-02-28 0 0.950 0.520 0.950 - - 0 0 - 0.950 0.520 0.950 - - 0 - 0.00%
2025-02-27 0 0.950 0.520 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.520 0.950 0.950 0.950 2,000 0.9500 0.00%
2025-02-26 0 0.950 0.520 0.960 - - 0 0 - 0.950 0.520 0.960 - - 0 - 0.00%
2025-02-25 0 0.950 0.590 0.960 - - 0 0 - 0.950 0.590 0.960 - - 0 - 0.00%
2025-02-24 0 0.950 0.520 0.960 0.950 0.950 5,000 4,750 0.9500 0.950 0.520 0.960 0.950 0.950 5,000 0.9500 -1.04%
2025-02-21 0 0.960 0.560 0.960 - - 0 0 - 0.960 0.560 0.960 - - 0 - 0.00%
2025-02-20 0 0.960 0.520 1.000 - - 0 0 - 0.960 0.520 1.000 - - 0 - 0.00%
2025-02-19 0 0.960 0.520 1.000 - - 0 0 - 0.960 0.520 1.000 - - 0 - 0.00%
2025-02-18 0 0.960 0.960 1.000 0.960 1.000 9,000 8,840 0.9822 0.960 0.960 1.000 0.960 1.000 9,000 0.9822 6.67%
2025-02-17 0 0.900 0.900 1.180 - - 0 0 - 0.900 0.900 1.180 - - 0 - 1.12%
2025-02-14 0 0.890 0.460 - - - 0 0 - 0.890 0.460 - - - 0 - 0.00%
2025-02-13 0 0.890 0.460 - - - 0 0 - 0.890 0.460 - - - 0 - 0.00%
2025-02-12 0 0.890 0.460 - - - 0 0 - 0.890 0.460 - - - 0 - 0.00%
2025-02-11 0 0.890 0.460 - - - 0 0 - 0.890 0.460 - - - 0 - 0.00%
2025-02-10 0 0.890 0.540 1.180 - - 0 0 - 0.890 0.540 1.180 - - 0 - 0.00%
2025-02-07 0 0.890 0.660 0.890 - - 0 0 - 0.890 0.660 0.890 - - 0 - -2.20%
2025-02-06 0 0.910 0.580 0.980 - - 0 0 - 0.910 0.580 0.980 - - 0 - 0.00%
2025-02-05 0 0.910 0.700 0.910 - - 0 0 - 0.910 0.700 0.910 - - 0 - -1.09%
2025-02-04 0 0.920 0.490 1.000 - - 0 0 - 0.920 0.490 1.000 - - 0 - 0.00%
2025-02-03 0 0.920 0.460 1.000 - - 0 0 - 0.920 0.460 1.000 - - 0 - 0.00%
2025-01-28 0 0.920 0.460 0.990 - - 0 0 - 0.920 0.460 0.990 - - 0 - 0.00%
2025-01-27 0 0.920 0.460 0.920 - - 0 0 - 0.920 0.460 0.920 - - 0 - 0.00%
2025-01-24 0 0.920 0.475 0.920 - - 0 0 - 0.920 0.475 0.920 - - 0 - 0.00%
2025-01-23 0 0.920 0.520 - - - 0 0 - 0.920 0.520 - - - 0 - 0.00%
2025-01-22 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2025-01-21 0 0.920 0.460 1.100 - - 0 0 - 0.920 0.460 1.100 - - 0 - 0.00%
2025-01-20 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2025-01-17 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2025-01-16 0 0.920 0.680 - - - 0 0 - 0.920 0.680 - - - 0 - 0.00%
2025-01-15 0 0.920 0.520 - - - 0 0 - 0.920 0.520 - - - 0 - 0.00%
2025-01-14 0 0.920 0.460 0.920 - - 0 0 - 0.920 0.460 0.920 - - 0 - 0.00%
2025-01-13 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2025-01-10 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2025-01-09 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2025-01-08 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2025-01-07 0 0.920 0.460 0.920 - - 0 0 - 0.920 0.460 0.920 - - 0 - -1.08%
2025-01-06 0 0.930 0.470 - - - 0 0 - 0.930 0.470 - - - 0 - 0.00%
2025-01-03 0 0.930 0.460 0.930 - - 0 0 - 0.930 0.460 0.930 - - 0 - 0.00%
2025-01-02 0 0.930 0.500 - - - 0 0 - 0.930 0.500 - - - 0 - 0.00%
2024-12-31 0 0.930 0.460 - - - 0 0 - 0.930 0.460 - - - 0 - 0.00%
2024-12-30 0 0.930 0.465 - - - 0 0 - 0.930 0.465 - - - 0 - 0.00%
2024-12-27 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2024-12-24 0 0.930 0.460 - - - 0 0 - 0.930 0.460 - - - 0 - 0.00%
2024-12-23 0 0.930 0.465 - - - 0 0 - 0.930 0.465 - - - 0 - 0.00%
2024-12-20 0 0.930 0.580 - - - 0 0 - 0.930 0.580 - - - 0 - 0.00%
2024-12-19 0 0.930 0.460 - - - 0 0 - 0.930 0.460 - - - 0 - 0.00%
2024-12-18 0 0.930 0.465 - - - 0 0 - 0.930 0.465 - - - 0 - 0.00%
2024-12-17 0 0.930 0.600 - - - 0 0 - 0.930 0.600 - - - 0 - 0.00%
2024-12-16 0 0.930 0.850 - - - 0 0 - 0.930 0.850 - - - 0 - 0.00%
2024-12-13 0 0.930 0.700 - - - 0 0 - 0.930 0.700 - - - 0 - 0.00%
2024-12-12 0 0.930 0.465 - - - 0 0 - 0.930 0.465 - - - 0 - 0.00%
2024-12-11 0 0.930 0.540 - - - 0 0 - 0.930 0.540 - - - 0 - 0.00%
2024-12-10 0 0.930 0.750 - - - 0 0 - 0.930 0.750 - - - 0 - 0.00%
2024-12-09 0 0.930 0.740 0.950 - - 0 0 - 0.930 0.740 0.950 - - 0 - 0.00%
2024-12-06 0 0.930 0.460 - - - 0 0 - 0.930 0.460 - - - 0 - 0.00%
2024-12-05 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2024-12-04 0 0.930 0.700 - 0.930 0.930 4,000 3,720 0.9300 0.930 0.700 - 0.930 0.930 4,000 0.9300 0.00%
2024-12-03 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2024-12-02 0 0.930 0.930 1.310 - - 0 0 - 0.930 0.930 1.310 - - 0 - 1.09%
2024-11-29 0 0.920 0.660 - 0.920 0.920 6,000 5,520 0.9200 0.920 0.660 - 0.920 0.920 6,000 0.9200 0.00%
2024-11-28 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2024-11-27 0 0.920 0.620 - - - 0 0 - 0.920 0.620 - - - 0 - 0.00%
2024-11-26 0 0.920 0.465 - - - 0 0 - 0.920 0.465 - - - 0 - 0.00%
2024-11-25 0 0.920 0.510 - - - 0 0 - 0.920 0.510 - - - 0 - 0.00%
2024-11-22 0 0.920 0.750 - - - 0 0 - 0.920 0.750 - - - 0 - 0.00%
2024-11-21 0 0.920 0.910 - 0.910 0.920 14,000 12,800 0.9143 0.920 0.910 - 0.910 0.920 14,000 0.9143 0.00%
2024-11-20 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2024-11-19 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2024-11-18 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2024-11-15 0 0.920 0.460 - - - 0 0 - 0.920 0.460 - - - 0 - 0.00%
2024-11-14 0 0.920 0.720 0.950 - - 0 0 - 0.920 0.720 0.950 - - 0 - 0.00%
2024-11-13 0 0.920 0.510 1.300 0.920 0.920 5,000 4,600 0.9200 0.920 0.510 1.300 0.920 0.920 5,000 0.9200 1.10%
2024-11-12 0 0.910 0.910 - - - 0 0 - 0.910 0.910 - - - 0 - 0.00%
2024-11-11 0 0.910 0.600 - - - 0 0 - 0.910 0.600 - - - 0 - 0.00%
2024-11-08 0 0.910 0.600 0.980 - - 0 0 - 0.910 0.600 0.980 - - 0 - 0.00%
2024-11-07 0 0.910 0.460 0.990 - - 0 0 - 0.910 0.460 0.990 - - 0 - 0.00%
2024-11-06 0 0.910 0.880 1.110 - - 0 0 - 0.910 0.880 1.110 - - 0 - 0.00%
2024-11-05 0 0.910 0.460 - - - 0 0 - 0.910 0.460 - - - 0 - 0.00%
2024-11-04 0 0.910 0.460 - - - 0 0 - 0.910 0.460 - - - 0 - 0.00%
2024-11-01 0 0.910 0.460 - - - 0 0 - 0.910 0.460 - - - 0 - 0.00%
2024-10-31 0 0.910 0.460 - - - 0 0 - 0.910 0.460 - - - 0 - 0.00%
2024-10-30 0 0.910 0.510 - - - 0 0 - 0.910 0.510 - - - 0 - 0.00%
2024-10-29 0 0.910 0.485 - - - 0 0 - 0.910 0.485 - - - 0 - 0.00%
2024-10-28 0 0.910 0.550 - - - 0 0 - 0.910 0.550 - - - 0 - 0.00%
2024-10-25 0 0.910 0.460 - - - 0 0 - 0.910 0.460 - - - 0 - 0.00%
2024-10-24 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2024-10-23 0 0.910 0.780 0.910 - - 0 0 - 0.910 0.780 0.910 - - 0 - -1.09%
2024-10-22 0 0.920 0.780 0.920 - - 0 0 - 0.920 0.780 0.920 - - 0 - -2.13%
2024-10-21 0 0.940 0.780 - - - 0 0 - 0.940 0.780 - - - 0 - 0.00%
2024-10-18 0 0.940 0.780 - - - 0 0 - 0.940 0.780 - - - 0 - 0.00%
2024-10-17 0 0.940 0.780 - - - 0 0 - 0.940 0.780 - - - 0 - 0.00%
2024-10-16 0 0.940 0.780 - - - 0 0 - 0.940 0.780 - - - 0 - 0.00%
2024-10-15 0 0.940 0.780 0.940 - - 0 0 - 0.940 0.780 0.940 - - 0 - -1.05%
2024-10-14 0 0.950 0.780 1.240 - - 0 0 - 0.950 0.780 1.240 - - 0 - 0.00%
2024-10-10 0 0.950 0.780 1.470 - - 0 0 - 0.950 0.780 1.470 - - 0 - 0.00%
2024-10-09 0 0.950 0.780 1.320 - - 0 0 - 0.950 0.780 1.320 - - 0 - 0.00%
2024-10-08 0 0.950 0.780 1.320 - - 0 0 - 0.950 0.780 1.320 - - 0 - 0.00%
2024-10-07 0 0.950 0.810 1.300 0.950 0.950 21,000 19,950 0.9500 0.950 0.810 1.300 0.950 0.950 21,000 0.9500 0.00%
2024-10-04 0 0.950 0.850 1.300 0.950 0.950 6,000 5,700 0.9500 0.950 0.850 1.300 0.950 0.950 6,000 0.9500 0.00%
2024-10-03 0 0.950 0.810 1.150 - - 0 0 - 0.950 0.810 1.150 - - 0 - 0.00%
2024-10-02 0 0.950 0.950 1.000 0.790 1.000 40,000 37,750 0.9438 0.950 0.950 1.000 0.790 1.000 40,000 0.9438 0.00%
2024-09-30 0 0.950 0.790 0.950 - - 0 0 - 0.950 0.790 0.950 - - 0 - 0.00%
2024-09-27 0 0.950 0.900 0.950 0.950 0.950 26,000 24,700 0.9500 0.950 0.900 0.950 0.950 0.950 26,000 0.9500 0.00%
2024-09-26 0 0.950 0.900 0.960 0.950 0.960 16,000 15,300 0.9563 0.950 0.900 0.960 0.950 0.960 16,000 0.9563 -1.04%
2024-09-25 0 0.960 0.960 1.280 0.960 0.960 13,000 12,480 0.9600 0.960 0.960 1.280 0.960 0.960 13,000 0.9600 1.05%
2024-09-24 0 0.950 0.950 1.290 0.950 1.010 5,000 4,810 0.9620 0.950 0.950 1.290 0.950 1.010 5,000 0.9620 -5.94%
2024-09-23 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2024-09-20 0 1.010 1.010 1.130 1.010 1.130 9,000 9,810 1.0900 1.010 1.010 1.130 1.010 1.130 9,000 1.0900 -10.62%
2024-09-19 0 1.130 0.570 1.330 - - 0 0 - 1.130 0.570 1.330 - - 0 - 0.00%
2024-09-17 0 1.130 0.750 - - - 0 0 - 1.130 0.750 - - - 0 - 0.00%
2024-09-16 0 1.130 0.790 1.460 - - 0 0 - 1.130 0.790 1.460 - - 0 - 0.00%
2024-09-13 0 1.130 0.660 1.130 - - 0 0 - 1.130 0.660 1.130 - - 0 - -2.59%
2024-09-12 0 1.160 0.610 1.160 - - 0 0 - 1.160 0.610 1.160 - - 0 - -0.85%
2024-09-11 0 1.170 0.460 1.190 - - 0 0 - 1.170 0.460 1.190 - - 0 - 0.00%
2024-09-10 0 1.170 0.550 1.170 - - 0 0 - 1.170 0.550 1.170 - - 0 - -0.85%
2024-09-09 0 1.180 0.480 1.180 - - 0 0 - 1.180 0.480 1.180 - - 0 - 0.00%
2024-09-05 0 1.180 0.780 1.190 - - 0 0 - 1.180 0.780 1.190 - - 0 - 0.00%
2024-09-04 0 1.180 0.460 1.200 - - 0 0 - 1.180 0.460 1.200 - - 0 - 0.00%
2024-09-03 0 1.180 0.520 1.180 - - 0 0 - 1.180 0.520 1.180 - - 0 - 0.00%
2024-09-02 0 1.180 0.500 1.180 - - 0 0 - 1.180 0.500 1.180 - - 0 - -0.84%
2024-08-30 0 1.190 0.660 1.190 - - 0 0 - 1.190 0.660 1.190 - - 0 - 0.00%
2024-08-29 0 1.190 0.540 1.200 - - 0 0 - 1.190 0.540 1.200 - - 0 - 0.00%
2024-08-28 0 1.190 0.620 1.200 - - 0 0 - 1.190 0.620 1.200 - - 0 - 0.00%
2024-08-27 0 1.190 0.550 1.190 - - 0 0 - 1.190 0.550 1.190 - - 0 - 0.00%
2024-08-26 0 1.190 0.790 1.190 - - 0 0 - 1.190 0.790 1.190 - - 0 - 0.00%
2024-08-23 0 1.190 0.500 1.290 - - 0 0 - 1.190 0.500 1.290 - - 0 - 0.00%
2024-08-22 0 1.190 0.980 1.140 1.000 1.260 9,000 9,260 1.0289 1.190 0.980 1.140 1.000 1.260 9,000 1.0289 22.68%
2024-08-21 0 0.970 0.470 - - - 0 0 - 0.970 0.470 - - - 0 - 0.00%
2024-08-20 0 0.970 0.500 - - - 0 0 - 0.970 0.500 - - - 0 - 0.00%
2024-08-19 0 0.970 0.570 - - - 0 0 - 0.970 0.570 - - - 0 - 0.00%
2024-08-16 0 0.970 0.570 - - - 0 0 - 0.970 0.570 - - - 0 - 0.00%
2024-08-15 0 0.970 0.500 - - - 0 0 - 0.970 0.500 - - - 0 - 0.00%
2024-08-14 0 0.970 0.570 - - - 0 0 - 0.970 0.570 - - - 0 - 0.00%
2024-08-13 0 0.970 0.600 - - - 0 0 - 0.970 0.600 - - - 0 - 0.00%
2024-08-12 0 0.970 0.820 - - - 0 0 - 0.970 0.820 - - - 0 - 0.00%
2024-08-09 0 0.970 0.970 - 0.970 0.970 6,000 5,820 0.9700 0.970 0.970 - 0.970 0.970 6,000 0.9700 -3.00%
2024-08-08 0 1.000 0.890 1.150 - - 0 0 - 1.000 0.890 1.150 - - 0 - 0.00%
2024-08-07 0 1.000 0.600 1.150 - - 0 0 - 1.000 0.600 1.150 - - 0 - 0.00%
2024-08-06 0 1.000 0.610 1.000 - - 0 0 - 1.000 0.610 1.000 - - 0 - -0.99%
2024-08-05 0 1.010 0.820 1.150 1.010 1.010 2,000 2,020 1.0100 1.010 0.820 1.150 1.010 1.010 2,000 1.0100 0.00%
2024-08-02 0 1.010 1.010 1.150 - - 0 0 - 1.010 1.010 1.150 - - 0 - 0.00%
2024-08-01 0 1.010 1.010 1.430 - - 0 0 - 1.010 1.010 1.430 - - 0 - 0.00%
2024-07-31 0 1.010 1.010 1.200 1.010 1.010 8,000 8,080 1.0100 1.010 1.010 1.200 1.010 1.010 8,000 1.0100 -12.17%
2024-07-30 0 1.150 1.100 1.150 1.000 1.200 38,000 39,240 1.0326 1.150 1.100 1.150 1.000 1.200 38,000 1.0326 15.00%
2024-07-29 0 1.000 1.000 1.400 - - 0 0 - 1.000 1.000 1.400 - - 0 - 13.64%
2024-07-26 0 0.880 0.840 - - - 0 0 - 0.880 0.840 - - - 0 - 0.00%
2024-07-25 0 0.880 0.880 1.060 0.820 1.060 27,000 25,680 0.9511 0.880 0.880 1.060 0.820 1.060 27,000 0.9511 -16.19%
2024-07-24 0 1.050 1.050 1.710 - - 0 0 - 1.050 1.050 1.710 - - 0 - 0.00%
2024-07-23 0 1.050 1.050 1.800 - - 0 0 - 1.050 1.050 1.800 - - 0 - 0.00%
2024-07-22 0 1.050 1.050 1.210 1.050 1.100 16,000 17,380 1.0863 1.050 1.050 1.210 1.050 1.100 16,000 1.0863 -0.94%
2024-07-19 0 1.060 0.560 1.160 - - 0 0 - 1.060 0.560 1.160 - - 0 - 0.00%
2024-07-18 0 1.060 0.730 1.390 - - 0 0 - 1.060 0.730 1.390 - - 0 - 0.00%
2024-07-17 0 1.060 0.710 1.120 - - 0 0 - 1.060 0.710 1.120 - - 0 - 0.00%
2024-07-16 0 1.060 0.600 1.240 - - 0 0 - 1.060 0.600 1.240 - - 0 - 0.00%
2024-07-15 0 1.060 0.660 1.130 - - 0 0 - 1.060 0.660 1.130 - - 0 - 0.00%
2024-07-12 0 1.060 1.010 1.490 - - 0 0 - 1.060 1.010 1.490 - - 0 - 0.00%
2024-07-11 0 1.060 1.060 1.190 - - 0 0 - 1.060 1.060 1.190 - - 0 - 6.00%
2024-07-10 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2024-07-09 0 1.000 0.660 1.230 - - 0 0 - 1.000 0.660 1.230 - - 0 - 0.00%
2024-07-08 0 1.000 0.940 1.170 1.000 1.020 9,000 9,080 1.0089 1.000 0.940 1.170 1.000 1.020 9,000 1.0089 -20.63%
2024-07-05 0 1.260 0.350 1.260 1.260 1.270 73,000 92,110 1.2618 1.260 0.350 1.260 1.260 1.270 73,000 1.2618 2.44%
2024-07-04 0 1.230 - 1.350 - - 0 0 - 1.230 - 1.350 - - 0 - 0.00%
2024-07-03 0 1.230 - 1.350 - - 0 0 - 1.230 - 1.350 - - 0 - 0.00%
2024-07-02 0 1.230 0.810 1.230 - - 0 0 - 1.230 0.810 1.230 - - 0 - -0.81%
2024-06-28 0 1.240 - 1.320 - - 0 0 - 1.240 - 1.320 - - 0 - 0.00%
2024-06-27 0 1.240 - 1.320 - - 0 0 - 1.240 - 1.320 - - 0 - 0.00%
2024-06-26 0 1.240 0.800 1.280 - - 0 0 - 1.240 0.800 1.280 - - 0 - 0.00%
2024-06-25 0 1.240 1.050 1.270 - - 0 0 - 1.240 1.050 1.270 - - 0 - 0.00%
2024-06-24 0 1.240 1.040 1.330 - - 0 0 - 1.240 1.040 1.330 - - 0 - 0.00%
2024-06-21 0 1.240 0.920 1.290 - - 0 0 - 1.240 0.920 1.290 - - 0 - 0.00%
2024-06-20 0 1.240 0.930 1.240 - - 1,000 1,310 1.3100 1.240 0.930 1.240 - - 1,000 1.3100 -0.80%
2024-06-19 0 1.250 0.960 1.250 - - 0 0 - 1.250 0.960 1.250 - - 0 - 0.00%
2024-06-18 0 1.250 0.820 1.250 1.250 1.250 1,000 1,250 1.2500 1.250 0.820 1.250 1.250 1.250 1,000 1.2500 27.55%
2024-06-17 0 0.980 0.980 1.150 0.910 0.910 1,000 910 0.9100 0.980 0.980 1.150 0.910 0.910 1,000 0.9100 -19.01%
2024-06-14 0 1.210 0.760 1.210 - - 0 0 - 1.210 0.760 1.210 - - 0 - 0.00%
2024-06-13 0 1.210 0.920 1.210 - - 0 0 - 1.210 0.920 1.210 - - 0 - 0.00%
2024-06-12 0 1.210 1.130 1.210 1.200 1.220 26,000 31,520 1.2123 1.210 1.130 1.210 1.200 1.220 26,000 1.2123 7.08%
2024-06-11 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - -0.88%
2024-06-07 0 1.140 1.030 1.140 - - 0 0 - 1.140 1.030 1.140 - - 0 - -2.56%
2024-06-06 0 1.170 1.110 1.140 1.100 1.170 10,000 11,630 1.1630 1.170 1.110 1.140 1.100 1.170 10,000 1.1630 -1.68%
2024-06-05 0 1.190 1.090 1.190 1.200 1.200 18,000 21,600 1.2000 1.190 1.090 1.190 1.200 1.200 18,000 1.2000 -4.03%
2024-06-04 0 1.240 1.090 1.210 1.240 1.250 31,000 38,480 1.2413 1.240 1.090 1.210 1.240 1.250 31,000 1.2413 10.71%
2024-06-03 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2024-05-31 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2024-05-30 0 1.120 1.030 1.200 1.000 1.250 314,000 348,260 1.1091 1.120 1.030 1.200 1.000 1.250 314,000 1.1091 12.00%
2024-05-29 0 1.000 0.950 1.000 1.000 1.230 258,000 284,490 1.1027 1.000 0.950 1.000 1.000 1.230 258,000 1.1027 -18.70%
2024-05-28 0 1.230 1.000 1.260 - - 0 0 - 1.230 1.000 1.260 - - 0 - 0.00%
2024-05-27 0 1.230 1.030 1.690 - - 0 0 - 1.230 1.030 1.690 - - 0 - 0.00%
2024-05-24 0 1.230 1.230 1.350 1.230 1.230 2,000 2,460 1.2300 1.230 1.230 1.350 1.230 1.230 2,000 1.2300 0.00%
2024-05-23 0 1.230 1.100 1.380 - - 0 0 - 1.230 1.100 1.380 - - 0 - 0.00%
2024-05-22 0 1.230 1.200 1.370 1.130 1.250 12,000 14,800 1.2333 1.230 1.200 1.370 1.130 1.250 12,000 1.2333 -6.82%
2024-05-21 0 1.320 1.130 1.340 1.330 1.350 7,000 9,330 1.3329 1.320 1.130 1.340 1.330 1.350 7,000 1.3329 1.54%
2024-05-20 0 1.300 1.110 1.360 1.300 1.300 10,000 13,000 1.3000 1.300 1.110 1.360 1.300 1.300 10,000 1.3000 -7.14%
2024-05-17 0 1.400 1.200 1.400 1.500 1.500 4,000 6,000 1.5000 1.400 1.200 1.400 1.500 1.500 4,000 1.5000 -6.04%
2024-05-16 0 1.490 1.220 1.490 0.520 1.540 25,000 28,200 1.1280 1.490 1.220 1.490 0.520 1.540 25,000 1.1280 4.20%
2024-05-14 0 1.430 1.310 1.430 1.480 1.490 9,000 13,350 1.4833 1.430 1.310 1.430 1.480 1.490 9,000 1.4833 -1.38%
2024-05-13 0 1.450 1.450 1.700 1.400 1.450 27,000 38,620 1.4304 1.450 1.450 1.700 1.400 1.450 27,000 1.4304 3.57%
2024-05-10 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2024-05-09 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - -11.39%
2024-05-08 0 1.580 1.350 1.770 - - 0 0 - 1.580 1.350 1.770 - - 0 - 0.00%
2024-05-07 0 1.580 1.300 1.690 - - 0 0 - 1.580 1.300 1.690 - - 0 - 0.00%
2024-05-06 0 1.580 1.250 1.580 1.300 1.580 9,000 12,260 1.3622 1.580 1.250 1.580 1.300 1.580 9,000 1.3622 21.54%
2024-05-03 0 1.300 1.300 1.790 1.300 1.400 20,000 26,200 1.3100 1.300 1.300 1.790 1.300 1.400 20,000 1.3100 -6.47%
2024-05-02 0 1.390 1.300 1.790 - - 0 0 - 1.390 1.300 1.790 - - 0 - 0.00%
2024-04-30 0 1.390 1.200 1.390 - - 0 0 - 1.390 1.200 1.390 - - 0 - 0.00%
2024-04-29 0 1.390 1.390 1.780 1.380 1.380 12,000 16,560 1.3800 1.390 1.390 1.780 1.380 1.380 12,000 1.3800 0.72%
2024-04-26 0 1.380 1.380 1.580 1.380 1.580 3,000 4,340 1.4467 1.380 1.380 1.580 1.380 1.580 3,000 1.4467 0.00%
2024-04-25 0 1.380 1.080 1.580 1.380 1.380 2,000 2,760 1.3800 1.380 1.080 1.580 1.380 1.380 2,000 1.3800 7.81%
2024-04-24 0 1.280 1.200 1.400 1.280 1.280 6,000 7,680 1.2800 1.280 1.200 1.400 1.280 1.280 6,000 1.2800 12.28%
2024-04-23 0 1.140 1.000 - - - 0 0 - 1.140 1.000 - - - 0 - 0.00%
2024-04-22 0 1.140 0.990 1.470 1.000 1.140 13,000 14,080 1.0831 1.140 0.990 1.470 1.000 1.140 13,000 1.0831 14.00%
2024-04-19 0 1.000 1.000 1.200 0.980 1.330 13,000 14,850 1.1423 1.000 1.000 1.200 0.980 1.330 13,000 1.1423 -24.81%
2024-04-18 0 1.330 0.990 1.330 1.310 1.330 134,000 177,760 1.3266 1.330 0.990 1.330 1.310 1.330 134,000 1.3266 0.00%
2024-04-17 0 1.330 1.090 1.420 - - 0 0 - 1.330 1.090 1.420 - - 0 - 0.00%
2024-04-16 0 1.330 1.000 1.330 - - 0 0 - 1.330 1.000 1.330 - - 0 - -0.75%
2024-04-15 0 1.340 0.910 1.350 - - 0 0 - 1.340 0.910 1.350 - - 0 - 0.00%
2024-04-12 0 1.340 1.020 1.340 1.350 1.350 6,000 8,100 1.3500 1.340 1.020 1.340 1.350 1.350 6,000 1.3500 -2.90%
2024-04-11 0 1.380 0.950 1.380 - - 0 0 - 1.380 0.950 1.380 - - 0 - -0.72%
2024-04-10 0 1.390 1.100 1.470 - - 0 0 - 1.390 1.100 1.470 - - 0 - 0.00%
2024-04-09 0 1.390 1.110 1.400 - - 0 0 - 1.390 1.110 1.400 - - 0 - 0.00%
2024-04-08 0 1.390 1.390 1.800 - - 0 0 - 1.390 1.390 1.800 - - 0 - 0.00%
2024-04-05 0 1.390 1.110 1.400 - - 0 0 - 1.390 1.110 1.400 - - 0 - 0.00%
2024-04-03 0 1.390 - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2024-04-02 0 1.390 1.120 1.390 - - 0 0 - 1.390 1.120 1.390 - - 0 - -0.71%
2024-03-28 0 1.400 1.220 1.400 - - 0 0 - 1.400 1.220 1.400 - - 0 - -4.76%
2024-03-27 0 1.470 1.070 1.470 - - 0 0 - 1.470 1.070 1.470 - - 0 - -2.00%
2024-03-26 0 1.500 0.475 1.500 - - 0 0 - 1.500 0.475 1.500 - - 0 - 0.00%
2024-03-25 0 1.500 1.110 1.500 - - 0 0 - 1.500 1.110 1.500 - - 0 - 0.00%
2024-03-22 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2024-03-21 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2024-03-20 0 1.500 1.220 1.500 1.500 1.500 6,000 9,000 1.5000 1.500 1.220 1.500 1.500 1.500 6,000 1.5000 5.63%
2024-03-19 0 1.420 1.420 1.450 1.380 1.420 30,000 41,880 1.3960 1.420 1.420 1.450 1.380 1.420 30,000 1.3960 3.65%
2024-03-18 0 1.370 1.200 - - - 0 0 - 1.370 1.200 - - - 0 - 0.00%
2024-03-15 0 1.370 1.200 1.370 1.380 1.380 1,000 1,380 1.3800 1.370 1.200 1.370 1.380 1.380 1,000 1.3800 0.00%
2024-03-14 0 1.370 1.200 - - - 0 0 - 1.370 1.200 - - - 0 - 0.00%
2024-03-13 0 1.370 1.210 1.370 1.380 1.380 2,000 2,760 1.3800 1.370 1.210 1.370 1.380 1.380 2,000 1.3800 -0.72%
2024-03-12 0 1.380 1.370 1.380 1.400 1.400 7,000 9,800 1.4000 1.380 1.370 1.380 1.400 1.400 7,000 1.4000 -1.43%
2024-03-11 0 1.400 1.230 - - - 0 0 - 1.400 1.230 - - - 0 - 0.00%
2024-03-08 0 1.400 1.230 - - - 0 0 - 1.400 1.230 - - - 0 - 0.00%
2024-03-07 0 1.400 1.230 - - - 0 0 - 1.400 1.230 - - - 0 - 0.00%
2024-03-06 0 1.400 1.110 1.600 - - 0 0 - 1.400 1.110 1.600 - - 0 - 0.00%
2024-03-05 0 1.400 1.400 1.450 1.400 1.450 26,000 37,400 1.4385 1.400 1.400 1.450 1.400 1.450 26,000 1.4385 -2.78%
2024-03-04 0 1.440 1.260 1.440 - - 0 0 - 1.440 1.260 1.440 - - 0 - 0.00%
2024-03-01 0 1.440 1.280 1.440 - - 0 0 - 1.440 1.280 1.440 - - 0 - -1.37%
2024-02-29 0 1.460 1.300 1.460 - - 0 0 - 1.460 1.300 1.460 - - 0 - -1.35%
2024-02-28 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2024-02-27 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2024-02-26 0 1.480 1.300 1.790 - - 0 0 - 1.480 1.300 1.790 - - 0 - 0.00%
2024-02-23 0 1.480 1.300 1.880 - - 0 0 - 1.480 1.300 1.880 - - 0 - 0.00%
2024-02-22 0 1.480 1.300 - - - 0 0 - 1.480 1.300 - - - 0 - 0.00%
2024-02-21 0 1.480 1.460 1.480 1.480 1.480 30,000 44,400 1.4800 1.480 1.460 1.480 1.480 1.480 30,000 1.4800 -12.43%
2024-02-20 0 1.690 1.450 1.690 1.780 1.800 2,000 3,580 1.7900 1.690 1.450 1.690 1.780 1.800 2,000 1.7900 5.63%
2024-02-19 0 1.600 1.410 1.670 1.600 1.600 21,000 33,600 1.6000 1.600 1.410 1.670 1.600 1.600 21,000 1.6000 0.00%
2024-02-16 0 1.600 1.520 1.780 1.600 1.790 4,000 6,590 1.6475 1.600 1.520 1.780 1.600 1.790 4,000 1.6475 0.00%
2024-02-15 0 1.600 1.430 1.650 1.600 1.600 2,000 3,200 1.6000 1.600 1.430 1.650 1.600 1.600 2,000 1.6000 14.29%
2024-02-14 0 1.400 1.200 1.580 1.400 1.400 3,000 4,200 1.4000 1.400 1.200 1.580 1.400 1.400 3,000 1.4000 0.00%
2024-02-09 0 1.400 1.210 1.600 - - 0 0 - 1.400 1.210 1.600 - - 0 - 0.00%
2024-02-08 0 1.400 1.290 1.410 1.450 1.450 2,000 2,900 1.4500 1.400 1.290 1.410 1.450 1.450 2,000 1.4500 12.00%
2024-02-07 0 1.250 1.250 1.450 1.250 1.250 8,000 10,000 1.2500 1.250 1.250 1.450 1.250 1.250 8,000 1.2500 -10.07%
2024-02-06 0 1.390 1.250 1.390 1.390 1.390 12,000 16,680 1.3900 1.390 1.250 1.390 1.390 1.390 12,000 1.3900 0.00%
2024-02-05 0 1.390 1.250 1.390 1.250 1.400 3,000 3,900 1.3000 1.390 1.250 1.390 1.250 1.400 3,000 1.3000 11.20%
2024-02-02 0 1.250 1.080 1.250 1.260 1.260 11,000 13,860 1.2600 1.250 1.080 1.250 1.260 1.260 11,000 1.2600 -1.57%
2024-02-01 0 1.270 1.110 1.400 1.270 1.270 4,000 5,080 1.2700 1.270 1.110 1.400 1.270 1.270 4,000 1.2700 -0.78%
2024-01-31 0 1.280 1.200 1.440 1.270 1.430 16,000 22,400 1.4000 1.280 1.200 1.440 1.270 1.430 16,000 1.4000 -5.19%
2024-01-30 0 1.350 1.360 1.400 1.150 1.350 61,000 78,720 1.2905 1.350 1.360 1.400 1.150 1.350 61,000 1.2905 19.47%
2024-01-29 0 1.130 1.130 1.340 1.100 1.460 91,000 113,500 1.2473 1.130 1.130 1.340 1.100 1.460 91,000 1.2473 -27.10%
2024-01-26 0 1.550 1.550 1.560 1.550 1.560 16,000 24,900 1.5563 1.550 1.550 1.560 1.550 1.560 16,000 1.5563 -1.27%
2024-01-25 0 1.570 1.570 1.620 1.530 2.100 81,000 136,480 1.6849 1.570 1.570 1.620 1.530 2.100 81,000 1.6849 -7.10%
2024-01-24 0 1.690 1.610 1.700 1.690 1.690 5,000 8,450 1.6900 1.690 1.610 1.700 1.690 1.690 5,000 1.6900 -1.17%
2024-01-23 0 1.710 1.630 1.710 1.700 1.770 40,000 69,840 1.7460 1.710 1.630 1.710 1.700 1.770 40,000 1.7460 -2.29%
2024-01-22 0 1.750 1.750 1.800 1.630 1.820 29,000 50,500 1.7414 1.750 1.750 1.800 1.630 1.820 29,000 1.7414 -2.78%
2024-01-19 0 1.800 1.800 1.850 1.700 1.880 217,000 390,680 1.8004 1.800 1.800 1.850 1.700 1.880 217,000 1.8004 0.00%
2024-01-18 0 1.800 1.760 1.940 1.720 2.000 221,000 396,420 1.7938 1.800 1.760 1.940 1.720 2.000 221,000 1.7938 6.51%
2024-01-17 0 1.690 1.650 1.690 1.540 2.000 35,000 58,510 1.6717 1.690 1.650 1.690 1.540 2.000 35,000 1.6717 -4.52%
2024-01-16 0 1.770 1.730 1.770 1.640 1.990 179,000 312,450 1.7455 1.770 1.730 1.770 1.640 1.990 179,000 1.7455 -10.15%
2024-01-15 0 1.970 1.830 1.970 1.780 2.300 340,000 685,310 2.0156 1.970 1.830 1.970 1.780 2.300 340,000 2.0156 10.67%
2024-01-12 0 1.780 1.700 1.770 1.460 1.970 577,000 986,140 1.7091 1.780 1.700 1.770 1.460 1.970 577,000 1.7091 1.14%
2024-01-11 0 1.760 1.700 1.780 1.650 2.800 1,218,000 2,438,230 2.0018 1.760 1.700 1.780 1.650 2.800 1,218,000 2.0018 -25.11%
2024-01-10 0 2.350 2.320 2.350 1.550 2.580 1,886,000 4,007,280 2.1248 2.350 2.320 2.350 1.550 2.580 1,886,000 2.1248 53.59%
2024-01-09 0 1.530 1.470 1.530 1.070 1.640 656,000 981,990 1.4969 1.530 1.470 1.530 1.070 1.640 656,000 1.4969 42.99%
2024-01-08 0 1.070 1.070 1.150 0.830 1.100 404,000 388,910 0.9626 1.070 1.070 1.150 0.830 1.100 404,000 0.9626 33.75%
2024-01-05 0 0.800 0.800 0.810 0.780 0.830 261,000 209,010 0.8008 0.800 0.800 0.810 0.780 0.830 261,000 0.8008 5.26%
2024-01-04 0 0.760 0.760 0.780 0.760 0.760 121,000 91,960 0.7600 0.760 0.760 0.780 0.760 0.760 121,000 0.7600 22.58%
2024-01-03 0 0.620 0.470 0.760 - - 0 0 - 0.620 0.470 0.760 - - 0 - 0.00%
2024-01-02 0 0.620 0.470 0.760 - - 0 0 - 0.620 0.470 0.760 - - 0 - 0.00%
2023-12-29 0 0.620 0.470 0.760 - - 0 0 - 0.620 0.470 0.760 - - 0 - 0.00%
2023-12-28 0 0.620 0.475 0.620 - - 0 0 - 0.620 0.475 0.620 - - 0 - 0.00%
2023-12-27 0 0.620 0.460 0.620 0.610 0.630 43,000 27,000 0.6279 0.620 0.460 0.620 0.610 0.630 43,000 0.6279 16.98%
2023-12-22 0 0.530 0.500 0.610 - - 0 0 - 0.530 0.500 0.610 - - 0 - 0.00%
2023-12-21 0 0.530 0.470 0.610 - - 0 0 - 0.530 0.470 0.610 - - 0 - 0.00%
2023-12-20 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-19 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-18 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-15 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-14 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-13 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-12 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-11 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-08 0 0.530 0.465 0.610 - - 0 0 - 0.530 0.465 0.610 - - 0 - 0.00%
2023-12-07 0 0.530 0.460 0.570 - - 0 0 - 0.530 0.460 0.570 - - 0 - 0.00%
2023-12-06 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-05 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-04 0 0.530 0.460 0.610 - - 0 0 - 0.530 0.460 0.610 - - 0 - 0.00%
2023-12-01 0 0.530 0.455 0.590 0.530 0.530 20,000 10,600 0.5300 0.530 0.455 0.590 0.530 0.530 20,000 0.5300 6.00%
2023-11-30 0 0.500 0.500 0.570 0.460 0.460 25,000 11,500 0.4600 0.500 0.500 0.570 0.460 0.460 25,000 0.4600 -16.67%
2023-11-29 0 0.600 0.460 0.600 - - 0 0 - 0.600 0.460 0.600 - - 0 - 0.00%
2023-11-28 0 0.600 0.460 0.600 - - 0 0 - 0.600 0.460 0.600 - - 0 - 0.00%
2023-11-27 0 0.600 0.495 0.600 - - 0 0 - 0.600 0.495 0.600 - - 0 - 0.00%
2023-11-24 0 0.600 0.475 0.600 - - 0 0 - 0.600 0.475 0.600 - - 0 - -1.64%
2023-11-23 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-22 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-21 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-20 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-17 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-16 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-15 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-14 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-13 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2023-11-10 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-11-09 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-11-08 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-11-07 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-11-06 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-11-03 0 0.610 0.490 0.620 - - 0 0 - 0.610 0.490 0.620 - - 0 - 0.00%
2023-11-02 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-11-01 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-10-31 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-10-30 0 0.610 0.480 0.620 - - 0 0 - 0.610 0.480 0.620 - - 0 - 0.00%
2023-10-27 0 0.610 0.500 0.620 - - 0 0 - 0.610 0.500 0.620 - - 0 - 0.00%
2023-10-26 0 0.610 0.470 0.620 - - 0 0 - 0.610 0.470 0.620 - - 0 - 0.00%
2023-10-25 0 0.610 0.610 0.620 0.600 0.620 107,000 65,320 0.6105 0.610 0.610 0.620 0.600 0.620 107,000 0.6105 5.17%
2023-10-24 0 0.580 0.500 0.620 - - 0 0 - 0.580 0.500 0.620 - - 0 - 0.00%
2023-10-20 0 0.580 0.470 0.620 - - 0 0 - 0.580 0.470 0.620 - - 0 - 0.00%
2023-10-19 0 0.580 0.470 0.620 - - 0 0 - 0.580 0.470 0.620 - - 0 - 0.00%
2023-10-18 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - 0.00%
2023-10-17 0 0.580 0.470 0.610 - - 0 0 - 0.580 0.470 0.610 - - 0 - 0.00%
2023-10-16 0 0.580 0.480 0.620 - - 0 0 - 0.580 0.480 0.620 - - 0 - 0.00%
2023-10-13 0 0.580 0.470 0.620 - - 0 0 - 0.580 0.470 0.620 - - 0 - 0.00%
2023-10-12 0 0.580 0.580 0.620 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.620 0.580 0.580 2,000 0.5800 1.75%
2023-10-11 0 0.570 0.485 0.610 - - 0 0 - 0.570 0.485 0.610 - - 0 - 0.00%
2023-10-10 0 0.570 0.495 0.620 - - 0 0 - 0.570 0.495 0.620 - - 0 - 0.00%
2023-10-09 0 0.570 0.455 0.620 - - 0 0 - 0.570 0.455 0.620 - - 0 - 0.00%
2023-10-06 0 0.570 0.490 0.620 - - 0 0 - 0.570 0.490 0.620 - - 0 - 0.00%
2023-10-05 0 0.570 0.500 0.620 - - 0 0 - 0.570 0.500 0.620 - - 0 - 0.00%
2023-10-04 0 0.570 0.510 0.620 - - 0 0 - 0.570 0.510 0.620 - - 0 - 0.00%
2023-10-03 0 0.570 0.470 0.620 - - 0 0 - 0.570 0.470 0.620 - - 0 - 0.00%
2023-09-29 0 0.570 0.490 0.620 - - 0 0 - 0.570 0.490 0.620 - - 0 - 0.00%
2023-09-28 0 0.570 0.480 0.620 - - 0 0 - 0.570 0.480 0.620 - - 0 - 0.00%
2023-09-27 0 0.570 0.480 0.620 - - 0 0 - 0.570 0.480 0.620 - - 0 - 0.00%
2023-09-26 0 0.570 0.480 0.620 - - 0 0 - 0.570 0.480 0.620 - - 0 - 0.00%
2023-09-25 0 0.570 0.490 0.620 - - 0 0 - 0.570 0.490 0.620 - - 0 - 0.00%
2023-09-22 0 0.570 0.500 0.620 - - 0 0 - 0.570 0.500 0.620 - - 0 - 0.00%
2023-09-21 0 0.570 0.500 0.590 - - 0 0 - 0.570 0.500 0.590 - - 0 - 0.00%
2023-09-20 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2023-09-19 0 0.570 0.495 0.620 - - 0 0 - 0.570 0.495 0.620 - - 0 - 0.00%
2023-09-18 0 0.570 0.470 0.620 - - 0 0 - 0.570 0.470 0.620 - - 0 - 0.00%
2023-09-15 0 0.570 0.475 0.620 - - 0 0 - 0.570 0.475 0.620 - - 0 - 0.00%
2023-09-14 0 0.570 0.475 0.620 - - 0 0 - 0.570 0.475 0.620 - - 0 - 0.00%
2023-09-13 0 0.570 0.475 0.570 - - 0 0 - 0.570 0.475 0.570 - - 0 - 0.00%
2023-09-12 0 0.570 0.570 0.620 0.570 0.570 5,000 2,850 0.5700 0.570 0.570 0.620 0.570 0.570 5,000 0.5700 -1.72%
2023-09-11 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2023-09-07 0 0.590 0.495 0.620 - - 0 0 - 0.590 0.495 0.620 - - 0 - 0.00%
2023-09-06 0 0.590 0.510 0.590 0.600 0.600 60,000 36,000 0.6000 0.590 0.510 0.590 0.600 0.600 60,000 0.6000 -1.67%
2023-09-05 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2023-09-04 0 0.610 0.520 0.620 - - 0 0 - 0.610 0.520 0.620 - - 0 - 0.00%
2023-08-31 0 0.610 0.520 0.610 - - 0 0 - 0.610 0.520 0.610 - - 0 - 0.00%
2023-08-30 0 0.610 0.520 0.610 - - 0 0 - 0.610 0.520 0.610 - - 0 - 0.00%
2023-08-29 0 0.610 0.560 0.620 0.610 0.610 45,000 27,450 0.6100 0.610 0.560 0.620 0.610 0.610 45,000 0.6100 0.00%
2023-08-28 0 0.610 0.510 0.610 - - 0 0 - 0.610 0.510 0.610 - - 0 - 0.00%
2023-08-25 0 0.610 0.510 0.610 0.610 0.610 18,000 10,980 0.6100 0.610 0.510 0.610 0.610 0.610 18,000 0.6100 3.39%
2023-08-24 0 0.590 0.445 0.590 0.590 0.590 30,000 17,700 0.5900 0.590 0.445 0.590 0.590 0.590 30,000 0.5900 13.46%
2023-08-23 0 0.520 0.445 0.580 - - 0 0 - 0.520 0.445 0.580 - - 0 - 0.00%
2023-08-22 0 0.520 0.540 0.620 0.510 0.600 13,000 7,680 0.5908 0.520 0.540 0.620 0.510 0.600 13,000 0.5908 -16.13%
2023-08-21 0 0.620 0.485 0.620 - - 0 0 - 0.620 0.485 0.620 - - 0 - 0.00%
2023-08-18 0 0.620 0.450 0.620 - - 0 0 - 0.620 0.450 0.620 - - 0 - 0.00%
2023-08-17 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2023-08-16 0 0.620 0.500 0.640 - - 0 0 - 0.620 0.500 0.640 - - 0 - 0.00%
2023-08-15 0 0.620 0.500 0.630 - - 0 0 - 0.620 0.500 0.630 - - 0 - 0.00%
2023-08-14 0 0.620 0.500 0.700 - - 0 0 - 0.620 0.500 0.700 - - 0 - 0.00%
2023-08-11 0 0.620 0.470 0.620 - - 0 0 - 0.620 0.470 0.620 - - 0 - 0.00%
2023-08-10 0 0.620 0.470 0.620 - - 0 0 - 0.620 0.470 0.620 - - 0 - 0.00%
2023-08-09 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2023-08-08 0 0.620 0.485 0.620 - - 0 0 - 0.620 0.485 0.620 - - 0 - -1.59%
2023-08-07 0 0.630 0.480 0.630 - - 0 0 - 0.630 0.480 0.630 - - 0 - 0.00%
2023-08-04 0 0.630 0.520 0.630 - - 0 0 - 0.630 0.520 0.630 - - 0 - -3.08%
2023-08-03 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - -5.80%
2023-08-02 0 0.690 0.560 0.690 - - 0 0 - 0.690 0.560 0.690 - - 0 - -1.43%
2023-08-01 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - 0.00%
2023-07-31 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - 0.00%
2023-07-28 0 0.700 0.540 0.720 - - 0 0 - 0.700 0.540 0.720 - - 0 - 0.00%
2023-07-27 0 0.700 0.520 0.760 - - 0 0 - 0.700 0.520 0.760 - - 0 - 0.00%
2023-07-26 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - 0.00%
2023-07-25 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - 0.00%
2023-07-24 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - 0.00%
2023-07-21 0 0.700 0.530 0.720 - - 0 0 - 0.700 0.530 0.720 - - 0 - 0.00%
2023-07-20 0 0.700 0.560 0.710 - - 0 0 - 0.700 0.560 0.710 - - 0 - 0.00%
2023-07-19 0 0.700 0.530 0.720 - - 0 0 - 0.700 0.530 0.720 - - 0 - 0.00%
2023-07-18 0 0.700 0.530 0.700 - - 0 0 - 0.700 0.530 0.700 - - 0 - 0.00%
2023-07-14 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2023-07-13 0 0.700 0.570 0.700 - - 1,000 700 0.7000 0.700 0.570 0.700 - - 1,000 0.7000 -1.41%
2023-07-12 0 0.710 0.570 0.710 - - 0 0 - 0.710 0.570 0.710 - - 0 - -1.39%
2023-07-11 0 0.720 0.550 0.740 - - 0 0 - 0.720 0.550 0.740 - - 0 - 0.00%
2023-07-10 0 0.720 0.550 0.780 - - 0 0 - 0.720 0.550 0.780 - - 0 - 0.00%
2023-07-07 0 0.720 0.580 0.780 - - 0 0 - 0.720 0.580 0.780 - - 0 - 0.00%
2023-07-06 0 0.720 0.590 0.780 - - 0 0 - 0.720 0.590 0.780 - - 0 - 0.00%
2023-07-05 0 0.720 0.570 0.720 0.720 0.720 90,000 64,800 0.7200 0.720 0.570 0.720 0.720 0.720 90,000 0.7200 1.41%
2023-07-04 0 0.710 0.560 0.780 - - 0 0 - 0.710 0.560 0.780 - - 0 - 0.00%
2023-07-03 0 0.710 0.540 0.780 - - 0 0 - 0.710 0.540 0.780 - - 0 - 0.00%
2023-06-30 0 0.710 0.710 0.730 - - 5,000 3,650 0.7300 0.710 0.710 0.730 - - 5,000 0.7300 1.43%
2023-06-29 0 0.700 0.550 0.770 - - 0 0 - 0.700 0.550 0.770 - - 0 - 0.00%
2023-06-28 0 0.700 0.530 0.780 - - 0 0 - 0.700 0.530 0.780 - - 0 - 0.00%
2023-06-27 0 0.700 0.530 0.780 - - 0 0 - 0.700 0.530 0.780 - - 0 - 0.00%
2023-06-26 0 0.700 0.530 0.780 - - 0 0 - 0.700 0.530 0.780 - - 0 - 0.00%
2023-06-23 0 0.700 0.700 0.780 - - 0 0 - 0.700 0.700 0.780 - - 0 - 0.00%
2023-06-21 0 0.700 0.530 0.780 - - 0 0 - 0.700 0.530 0.780 - - 0 - 0.00%
2023-06-20 0 0.700 0.530 0.780 - - 0 0 - 0.700 0.530 0.780 - - 0 - 0.00%
2023-06-19 0 0.700 0.560 0.770 - - 0 0 - 0.700 0.560 0.770 - - 0 - 0.00%
2023-06-16 0 0.700 0.580 0.780 - - 0 0 - 0.700 0.580 0.780 - - 0 - 0.00%
2023-06-15 0 0.700 0.530 0.780 - - 0 0 - 0.700 0.530 0.780 - - 0 - 0.00%
2023-06-14 0 0.700 0.600 0.780 - - 0 0 - 0.700 0.600 0.780 - - 0 - 0.00%
2023-06-13 0 0.700 0.580 0.800 - - 0 0 - 0.700 0.580 0.800 - - 0 - 0.00%
2023-06-12 0 0.700 0.530 0.800 - - 0 0 - 0.700 0.530 0.800 - - 0 - 0.00%
2023-06-09 0 0.700 0.600 0.790 - - 0 0 - 0.700 0.600 0.790 - - 0 - 0.00%
2023-06-08 0 0.700 0.700 0.790 - - 0 0 - 0.700 0.700 0.790 - - 0 - 7.69%
2023-06-07 0 0.650 - 0.780 - - 0 0 - 0.650 - 0.780 - - 0 - 0.00%
2023-06-06 0 0.650 0.540 0.780 - - 0 0 - 0.650 0.540 0.780 - - 0 - 0.00%
2023-06-05 0 0.650 0.510 0.780 - - 0 0 - 0.650 0.510 0.780 - - 0 - 0.00%
2023-06-02 0 0.650 0.510 0.780 - - 0 0 - 0.650 0.510 0.780 - - 0 - 0.00%
2023-06-01 0 0.650 0.510 0.780 - - 0 0 - 0.650 0.510 0.780 - - 0 - 0.00%
2023-05-31 0 0.650 0.510 0.780 - - 0 0 - 0.650 0.510 0.780 - - 0 - 0.00%
2023-05-30 0 0.650 0.510 0.780 - - 0 0 - 0.650 0.510 0.780 - - 0 - 0.00%
2023-05-29 0 0.650 0.500 0.780 - - 0 0 - 0.650 0.500 0.780 - - 0 - 0.00%
2023-05-25 0 0.650 0.510 0.770 - - 0 0 - 0.650 0.510 0.770 - - 0 - 0.00%
2023-05-24 0 0.650 0.510 0.770 - - 0 0 - 0.650 0.510 0.770 - - 0 - 0.00%
2023-05-23 0 0.650 0.530 0.770 - - 0 0 - 0.650 0.530 0.770 - - 0 - 0.00%
2023-05-22 0 0.650 0.510 0.770 - - 0 0 - 0.650 0.510 0.770 - - 0 - 0.00%
2023-05-19 0 0.650 0.540 0.770 - - 0 0 - 0.650 0.540 0.770 - - 0 - 0.00%
2023-05-18 0 0.650 0.540 0.750 - - 0 0 - 0.650 0.540 0.750 - - 0 - 0.00%
2023-05-17 0 0.650 0.650 0.770 0.590 0.590 1,000 590 0.5900 0.650 0.650 0.770 0.590 0.590 1,000 0.5900 -16.67%
2023-05-16 0 0.780 0.590 0.780 - - 0 0 - 0.780 0.590 0.780 - - 0 - 0.00%
2023-05-15 0 0.780 0.590 0.780 - - 0 0 - 0.780 0.590 0.780 - - 0 - 0.00%
2023-05-12 0 0.780 0.590 0.780 - - 0 0 - 0.780 0.590 0.780 - - 0 - 0.00%
2023-05-11 0 0.780 0.590 0.780 - - 0 0 - 0.780 0.590 0.780 - - 0 - 0.00%
2023-05-10 0 0.780 0.590 0.780 0.780 0.780 1,000 780 0.7800 0.780 0.590 0.780 0.780 0.780 1,000 0.7800 0.00%
2023-05-09 0 0.780 0.590 0.780 - - 0 0 - 0.780 0.590 0.780 - - 0 - 0.00%
2023-05-08 0 0.780 0.590 0.780 - - 0 0 - 0.780 0.590 0.780 - - 0 - 0.00%
2023-05-05 0 0.780 0.590 0.800 - - 0 0 - 0.780 0.590 0.800 - - 0 - 0.00%
2023-05-04 0 0.780 0.620 0.790 - - 0 0 - 0.780 0.620 0.790 - - 0 - 0.00%
2023-05-03 0 0.780 - 0.790 - - 0 0 - 0.780 - 0.790 - - 0 - 0.00%
2023-05-02 0 0.780 0.670 0.800 - - 0 0 - 0.780 0.670 0.800 - - 0 - 0.00%
2023-04-28 0 0.780 0.680 0.800 0.680 0.780 22,000 15,960 0.7255 0.780 0.680 0.800 0.680 0.780 22,000 0.7255 0.00%
2023-04-27 0 0.780 0.600 0.780 - - 0 0 - 0.780 0.600 0.780 - - 0 - -1.27%
2023-04-26 0 0.790 0.600 0.790 0.790 0.790 6,000 4,740 0.7900 0.790 0.600 0.790 0.790 0.790 6,000 0.7900 5.33%
2023-04-25 0 0.750 0.610 0.750 0.790 0.790 4,000 3,160 0.7900 0.750 0.610 0.750 0.790 0.790 4,000 0.7900 -1.32%
2023-04-24 0 0.760 0.620 0.760 - - 0 0 - 0.760 0.620 0.760 - - 0 - -1.30%
2023-04-21 0 0.770 0.560 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.560 0.770 0.770 0.770 2,000 0.7700 4.05%
2023-04-20 0 0.740 0.610 0.740 0.790 0.790 12,000 9,480 0.7900 0.740 0.610 0.740 0.790 0.790 12,000 0.7900 0.00%
2023-04-19 0 0.740 0.650 0.740 0.690 0.780 25,000 18,440 0.7376 0.740 0.650 0.740 0.690 0.780 25,000 0.7376 23.33%
2023-04-18 0 0.600 0.460 0.690 - - 0 0 - 0.600 0.460 0.690 - - 0 - 0.00%
2023-04-17 0 0.600 0.460 0.690 - - 0 0 - 0.600 0.460 0.690 - - 0 - 0.00%
2023-04-14 0 0.600 0.530 0.690 0.600 0.600 19,000 11,400 0.6000 0.600 0.530 0.690 0.600 0.600 19,000 0.6000 -1.64%
2023-04-13 0 0.610 0.460 0.690 - - 0 0 - 0.610 0.460 0.690 - - 0 - 0.00%
2023-04-12 0 0.610 0.610 0.680 - - 0 0 - 0.610 0.610 0.680 - - 0 - 1.67%
2023-04-11 0 0.600 0.600 0.730 0.590 0.620 63,000 37,660 0.5978 0.600 0.600 0.730 0.590 0.620 63,000 0.5978 15.38%
2023-04-06 0 0.520 0.420 0.590 - - 0 0 - 0.520 0.420 0.590 - - 0 - 0.00%
2023-04-04 0 0.520 0.480 0.670 - - 0 0 - 0.520 0.480 0.670 - - 0 - 0.00%
2023-04-03 0 0.520 0.520 0.670 0.520 0.540 3,000 1,580 0.5267 0.520 0.520 0.670 0.520 0.540 3,000 0.5267 -22.39%
2023-03-31 0 0.670 0.540 0.750 - - 0 0 - 0.670 0.540 0.750 - - 0 - 0.00%
2023-03-30 0 0.670 0.650 0.790 0.640 0.670 22,000 14,710 0.6686 0.670 0.650 0.790 0.640 0.670 22,000 0.6686 -15.19%
2023-03-29 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-03-28 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-27 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-24 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-23 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-22 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-21 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-20 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-17 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-16 0 0.790 0.790 0.800 0.790 0.790 4,000 3,160 0.7900 0.790 0.790 0.800 0.790 0.790 4,000 0.7900 0.00%
2023-03-15 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-03-14 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-13 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-03-10 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-09 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-03-08 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-07 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-03-06 0 0.790 0.650 0.800 - - 0 0 - 0.790 0.650 0.800 - - 0 - 0.00%
2023-03-03 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-02 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-03-01 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-28 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-02-27 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-24 0 0.790 0.600 0.800 - - 0 0 - 0.790 0.600 0.800 - - 0 - 0.00%
2023-02-23 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-02-22 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2023-02-21 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-02-20 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-17 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-16 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-15 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-14 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-13 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-10 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-09 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-08 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-07 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-06 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-02-03 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2023-02-02 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - 0.00%
2023-02-01 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-31 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-30 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-27 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-26 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-20 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-19 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-18 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-17 0 0.790 0.680 0.800 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2023-01-16 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-13 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-12 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-11 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2023-01-10 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-09 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-06 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-05 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-04 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2023-01-03 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2022-12-30 0 0.790 0.640 0.800 0.790 0.790 5,000 3,950 0.7900 0.790 0.640 0.800 0.790 0.790 5,000 0.7900 0.00%
2022-12-29 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2022-12-28 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2022-12-23 0 0.790 0.640 0.800 - - 0 0 - 0.790 0.640 0.800 - - 0 - 0.00%
2022-12-22 0 0.790 0.680 0.800 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2022-12-21 0 0.790 0.650 0.790 - - 0 0 - 0.790 0.650 0.790 - - 0 - -1.25%
2022-12-20 0 0.800 0.790 0.800 0.800 0.800 11,000 8,800 0.8000 0.800 0.790 0.800 0.800 0.800 11,000 0.8000 1.27%
2022-12-19 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2022-12-16 0 0.790 0.790 0.800 - - 12,000 9,480 0.7900 0.790 0.790 0.800 - - 12,000 0.7900 0.00%
2022-12-15 0 0.790 0.650 0.790 - - 0 0 - 0.790 0.650 0.790 - - 0 - 0.00%
2022-12-14 0 0.790 0.690 0.790 0.790 0.790 20,000 15,800 0.7900 0.790 0.690 0.790 0.790 0.790 20,000 0.7900 -2.47%
2022-12-13 0 0.810 0.670 0.810 0.810 0.810 3,000 2,430 0.8100 0.810 0.670 0.810 0.810 0.810 3,000 0.8100 2.53%
2022-12-12 0 0.790 0.670 0.790 - - 0 0 - 0.790 0.670 0.790 - - 0 - 0.00%
2022-12-09 0 0.790 0.750 0.810 0.660 0.790 39,000 30,350 0.7782 0.790 0.750 0.810 0.660 0.790 39,000 0.7782 -1.25%
2022-12-08 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2022-12-07 0 0.800 0.680 0.810 - - 0 0 - 0.800 0.680 0.810 - - 0 - 0.00%
2022-12-06 0 0.800 0.700 0.830 - - 0 0 - 0.800 0.700 0.830 - - 0 - 0.00%
2022-12-05 0 0.800 0.750 0.800 0.760 0.800 464,000 361,920 0.7800 0.800 0.750 0.800 0.760 0.800 464,000 0.7800 2.56%
2022-12-02 0 0.780 0.680 0.790 - - 0 0 - 0.780 0.680 0.790 - - 0 - 0.00%
2022-12-01 0 0.780 0.730 0.780 0.780 0.780 40,000 31,200 0.7800 0.780 0.730 0.780 0.780 0.780 40,000 0.7800 6.85%
2022-11-30 0 0.730 0.730 0.780 0.700 0.830 45,000 36,130 0.8029 0.730 0.730 0.780 0.700 0.830 45,000 0.8029 -6.41%
2022-11-29 0 0.780 0.690 0.780 0.720 0.810 180,000 143,180 0.7954 0.780 0.690 0.780 0.720 0.810 180,000 0.7954 18.18%
2022-11-28 0 0.660 0.670 0.780 0.620 0.710 5,000 3,460 0.6920 0.660 0.670 0.780 0.620 0.710 5,000 0.6920 13.79%
2022-11-25 0 0.580 0.500 0.710 - - 0 0 - 0.580 0.500 0.710 - - 0 - 0.00%
2022-11-24 0 0.580 0.500 0.710 - - 0 0 - 0.580 0.500 0.710 - - 0 - 0.00%
2022-11-23 0 0.580 0.530 0.710 - - 0 0 - 0.580 0.530 0.710 - - 0 - 0.00%
2022-11-22 0 0.580 0.530 0.710 - - 0 0 - 0.580 0.530 0.710 - - 0 - 0.00%
2022-11-21 0 0.580 0.530 0.710 - - 0 0 - 0.580 0.530 0.710 - - 0 - 0.00%
2022-11-18 0 0.580 0.470 0.710 - - 0 0 - 0.580 0.470 0.710 - - 0 - 0.00%
2022-11-17 0 0.580 0.470 0.710 - - 0 0 - 0.580 0.470 0.710 - - 0 - 0.00%
2022-11-16 0 0.580 0.470 0.710 - - 0 0 - 0.580 0.470 0.710 - - 0 - 0.00%
2022-11-15 0 0.580 0.470 0.710 - - 0 0 - 0.580 0.470 0.710 - - 0 - 0.00%
2022-11-14 0 0.580 0.470 0.710 - - 0 0 - 0.580 0.470 0.710 - - 0 - 0.00%
2022-11-11 0 0.580 0.480 0.580 - - 0 0 - 0.580 0.480 0.580 - - 0 - -1.69%
2022-11-10 0 0.590 0.400 0.660 0.590 0.590 20,000 11,800 0.5900 0.590 0.400 0.660 0.590 0.590 20,000 0.5900 20.41%
2022-11-09 0 0.490 0.390 0.590 - - 0 0 - 0.490 0.390 0.590 - - 0 - 0.00%
2022-11-08 0 0.490 0.420 0.790 0.385 0.420 21,000 8,785 0.4183 0.490 0.420 0.790 0.385 0.420 21,000 0.4183 0.00%
2022-11-07 0 0.490 0.475 0.590 - - 0 0 - 0.490 0.475 0.590 - - 0 - 0.00%
2022-11-04 0 0.490 0.450 0.490 0.360 0.590 123,000 57,790 0.4698 0.490 0.450 0.490 0.360 0.590 123,000 0.4698 7.69%
2022-11-03 0 0.455 0.455 0.550 0.450 0.500 9,000 4,340 0.4822 0.455 0.455 0.550 0.450 0.500 9,000 0.4822 -25.41%
2022-11-02 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-11-01 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-31 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-28 0 0.610 0.480 0.790 - - 0 0 - 0.610 0.480 0.790 - - 0 - 0.00%
2022-10-27 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-26 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-25 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-24 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-21 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-20 0 0.610 0.480 0.610 - - 0 0 - 0.610 0.480 0.610 - - 0 - 0.00%
2022-10-19 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-18 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-17 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-14 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-13 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-12 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-11 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-10 0 0.610 0.480 0.610 - - 0 0 - 0.610 0.480 0.610 - - 0 - 0.00%
2022-10-07 0 0.610 0.480 0.750 - - 0 0 - 0.610 0.480 0.750 - - 0 - 0.00%
2022-10-06 0 0.610 0.490 0.610 - - 0 0 - 0.610 0.490 0.610 - - 0 - 0.00%
2022-10-05 0 0.610 0.480 0.610 - - 0 0 - 0.610 0.480 0.610 - - 0 - 0.00%
2022-10-03 0 0.610 0.510 0.610 - - 0 0 - 0.610 0.510 0.610 - - 0 - 0.00%
2022-09-30 0 0.610 0.510 0.610 - - 0 0 - 0.610 0.510 0.610 - - 0 - 0.00%
2022-09-29 0 0.610 0.510 0.610 - - 0 0 - 0.610 0.510 0.610 - - 0 - 0.00%
2022-09-28 0 0.610 0.510 0.610 0.780 0.780 6,000 4,680 0.7800 0.610 0.510 0.610 0.780 0.780 6,000 0.7800 -6.15%
2022-09-27 0 0.650 0.510 0.800 - - 0 0 - 0.650 0.510 0.800 - - 0 - 0.00%
2022-09-26 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2022-09-23 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2022-09-22 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2022-09-21 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2022-09-20 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2022-09-19 0 0.650 0.520 0.800 - - 0 0 - 0.650 0.520 0.800 - - 0 - 0.00%
2022-09-16 0 0.650 0.540 0.800 - - 0 0 - 0.650 0.540 0.800 - - 0 - 0.00%
2022-09-15 0 0.650 0.510 0.800 - - 0 0 - 0.650 0.510 0.800 - - 0 - 0.00%
2022-09-14 0 0.650 0.530 0.750 - - 0 0 - 0.650 0.530 0.750 - - 0 - 0.00%
2022-09-13 0 0.650 0.530 0.800 - - 0 0 - 0.650 0.530 0.800 - - 0 - 0.00%
2022-09-09 0 0.650 0.510 0.800 - - 0 0 - 0.650 0.510 0.800 - - 0 - 0.00%
2022-09-08 0 0.650 0.510 0.800 - - 0 0 - 0.650 0.510 0.800 - - 0 - 0.00%
2022-09-07 0 0.650 0.520 0.800 - - 0 0 - 0.650 0.520 0.800 - - 0 - 0.00%
2022-09-06 0 0.650 0.520 0.800 - - 0 0 - 0.650 0.520 0.800 - - 0 - 0.00%
2022-09-05 0 0.650 0.510 0.780 - - 0 0 - 0.650 0.510 0.780 - - 0 - 0.00%
2022-09-02 0 0.650 0.520 0.780 - - 0 0 - 0.650 0.520 0.780 - - 0 - 0.00%
2022-09-01 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.630 0.650 0.650 0.650 20,000 0.6500 -18.75%
2022-08-31 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-30 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2022-08-29 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-26 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-25 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-24 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-23 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-22 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-19 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-08-18 0 0.800 0.630 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.630 0.800 0.800 0.800 8,000 0.8000 0.00%
2022-08-17 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2022-08-16 0 0.800 0.750 0.800 0.800 0.800 79,000 63,200 0.8000 0.800 0.750 0.800 0.800 0.800 79,000 0.8000 0.00%
2022-08-15 0 0.800 0.750 0.800 0.800 0.800 25,000 20,000 0.8000 0.800 0.750 0.800 0.800 0.800 25,000 0.8000 0.00%
2022-08-12 0 0.800 0.700 0.830 0.780 0.800 89,000 70,900 0.7966 0.800 0.700 0.830 0.780 0.800 89,000 0.7966 5.26%
2022-08-11 0 0.760 0.570 0.800 0.760 0.760 1,000 760 0.7600 0.760 0.570 0.800 0.760 0.760 1,000 0.7600 5.56%
2022-08-10 0 0.720 0.720 0.800 0.720 0.720 1,000 720 0.7200 0.720 0.720 0.800 0.720 0.720 1,000 0.7200 5.88%
2022-08-09 0 0.680 0.570 0.720 - - 0 0 - 0.680 0.570 0.720 - - 0 - 0.00%
2022-08-08 0 0.680 0.570 0.720 - - 0 0 - 0.680 0.570 0.720 - - 0 - 0.00%
2022-08-05 0 0.680 0.570 0.720 - - 0 0 - 0.680 0.570 0.720 - - 0 - 0.00%
2022-08-04 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2022-08-03 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2022-08-02 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2022-08-01 0 0.680 0.510 0.680 - - 0 0 - 0.680 0.510 0.680 - - 0 - 0.00%
2022-07-29 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2022-07-28 0 0.680 0.570 0.720 - - 0 0 - 0.680 0.570 0.720 - - 0 - 0.00%
2022-07-27 0 0.680 0.570 0.720 - - 0 0 - 0.680 0.570 0.720 - - 0 - 0.00%
2022-07-26 0 0.680 0.570 0.720 - - 0 0 - 0.680 0.570 0.720 - - 0 - 0.00%
2022-07-25 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - -2.86%
2022-07-22 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - -1.41%
2022-07-21 0 0.710 0.600 0.840 - - 0 0 - 0.710 0.600 0.840 - - 0 - 0.00%
2022-07-20 0 0.710 0.600 0.840 - - 0 0 - 0.710 0.600 0.840 - - 0 - 0.00%
2022-07-19 0 0.710 0.600 0.840 - - 0 0 - 0.710 0.600 0.840 - - 0 - 0.00%
2022-07-18 0 0.710 - 0.820 - - 0 0 - 0.710 - 0.820 - - 0 - 0.00%
2022-07-15 0 0.710 0.600 0.710 - - 0 0 - 0.710 0.600 0.710 - - 0 - -1.39%
2022-07-14 0 0.720 0.610 0.840 - - 0 0 - 0.720 0.610 0.840 - - 0 - 0.00%
2022-07-13 0 0.720 0.610 0.840 - - 0 0 - 0.720 0.610 0.840 - - 0 - 0.00%
2022-07-12 0 0.720 0.610 0.860 - - 0 0 - 0.720 0.610 0.860 - - 0 - 0.00%
2022-07-11 0 0.720 0.640 0.720 0.740 0.740 1,000 740 0.7400 0.720 0.640 0.720 0.740 0.740 1,000 0.7400 -4.00%
2022-07-08 0 0.750 0.640 0.760 - - 0 0 - 0.750 0.640 0.760 - - 0 - 0.00%
2022-07-07 0 0.750 0.750 0.760 - - 0 0 - 0.750 0.750 0.760 - - 0 - 1.35%
2022-07-06 0 0.740 0.640 0.760 - - 0 0 - 0.740 0.640 0.760 - - 0 - 0.00%
2022-07-05 0 0.740 0.640 0.760 - - 0 0 - 0.740 0.640 0.760 - - 0 - 0.00%
2022-07-04 0 0.740 0.640 0.850 - - 0 0 - 0.740 0.640 0.850 - - 0 - 0.00%
2022-06-30 0 0.740 0.640 0.850 - - 0 0 - 0.740 0.640 0.850 - - 0 - 0.00%
2022-06-29 0 0.740 - 0.850 - - 0 0 - 0.740 - 0.850 - - 0 - 0.00%
2022-06-28 0 0.740 0.640 0.750 - - 0 0 - 0.740 0.640 0.750 - - 0 - 0.00%
2022-06-27 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2022-06-24 0 0.740 0.640 0.800 - - 0 0 - 0.740 0.640 0.800 - - 0 - 0.00%
2022-06-23 0 0.740 0.650 0.740 0.740 0.740 10,000 7,400 0.7400 0.740 0.650 0.740 0.740 0.740 10,000 0.7400 -1.33%
2022-06-22 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-06-21 0 0.750 0.650 0.760 - - 0 0 - 0.750 0.650 0.760 - - 0 - 0.00%
2022-06-20 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-06-17 0 0.750 0.650 0.850 - - 0 0 - 0.750 0.650 0.850 - - 0 - 0.00%
2022-06-16 0 0.750 0.650 0.850 - - 0 0 - 0.750 0.650 0.850 - - 0 - 0.00%
2022-06-15 0 0.750 0.650 0.780 - - 0 0 - 0.750 0.650 0.780 - - 0 - 0.00%
2022-06-14 0 0.750 0.610 0.810 - - 0 0 - 0.750 0.610 0.810 - - 0 - 0.00%
2022-06-13 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - 0.00%
2022-06-10 0 0.750 0.600 0.760 - - 0 0 - 0.750 0.600 0.760 - - 0 - 0.00%
2022-06-09 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - 0.00%
2022-06-08 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - 0.00%
2022-06-07 0 0.750 0.590 0.780 - - 0 0 - 0.750 0.590 0.780 - - 0 - 0.00%
2022-06-06 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - 0.00%
2022-06-02 0 0.750 0.590 0.780 - - 0 0 - 0.750 0.590 0.780 - - 0 - 0.00%
2022-06-01 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - 0.00%
2022-05-31 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - 0.00%
2022-05-30 0 0.750 0.610 0.750 - - 0 0 - 0.750 0.610 0.750 - - 0 - -3.85%
2022-05-27 0 0.780 0.610 0.780 - - 0 0 - 0.780 0.610 0.780 - - 0 - 0.00%
2022-05-26 0 0.780 0.610 0.780 - - 0 0 - 0.780 0.610 0.780 - - 0 - 0.00%
2022-05-25 0 0.780 0.610 0.780 - - 0 0 - 0.780 0.610 0.780 - - 0 - 0.00%
2022-05-24 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - -1.27%
2022-05-23 0 0.790 0.630 0.790 - - 0 0 - 0.790 0.630 0.790 - - 0 - -1.25%
2022-05-20 0 0.800 0.630 0.830 - - 0 0 - 0.800 0.630 0.830 - - 0 - 0.00%
2022-05-19 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - -3.61%
2022-05-18 0 0.830 0.690 0.900 - - 0 0 - 0.830 0.690 0.900 - - 0 - 0.00%
2022-05-17 0 0.830 0.670 0.830 0.840 0.840 101,000 84,840 0.8400 0.830 0.670 0.830 0.840 0.840 101,000 0.8400 1.22%
2022-05-16 0 0.820 0.600 0.820 0.660 0.940 77,000 62,190 0.8077 0.820 0.600 0.820 0.660 0.940 77,000 0.8077 24.24%
2022-05-13 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2022-05-12 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2022-05-11 0 0.660 0.660 0.740 0.650 0.650 9,000 5,850 0.6500 0.660 0.660 0.740 0.650 0.650 9,000 0.6500 -12.00%
2022-05-10 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-05-06 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-05-05 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-05-04 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-05-03 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-29 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2022-04-22 0 0.750 0.650 0.800 - - 0 0 - 0.750 0.650 0.800 - - 0 - 0.00%
2022-04-21 0 0.750 0.650 0.780 - - 0 0 - 0.750 0.650 0.780 - - 0 - 0.00%
2022-04-20 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-04-19 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-04-14 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-13 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-12 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-11 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-08 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-07 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-06 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-04-04 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-04-01 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-03-31 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-03-30 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-03-29 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-03-28 0 0.750 - 0.830 - - 0 0 - 0.750 - 0.830 - - 0 - 0.00%
2022-03-25 0 0.750 0.650 0.800 - - 0 0 - 0.750 0.650 0.800 - - 0 - 0.00%
2022-03-24 0 0.750 0.650 0.850 - - 0 0 - 0.750 0.650 0.850 - - 0 - 0.00%
2022-03-23 0 0.750 0.650 0.890 - - 0 0 - 0.750 0.650 0.890 - - 0 - 0.00%
2022-03-22 0 0.750 0.750 0.780 0.700 0.880 40,000 30,280 0.7570 0.750 0.750 0.780 0.700 0.880 40,000 0.7570 -7.41%
2022-03-21 0 0.810 0.570 0.810 0.840 0.840 4,000 3,360 0.8400 0.810 0.570 0.810 0.840 0.840 4,000 0.8400 5.19%
2022-03-18 0 0.770 0.610 0.770 0.780 0.780 4,000 3,120 0.7800 0.770 0.610 0.770 0.780 0.780 4,000 0.7800 10.00%
2022-03-17 0 0.700 0.680 0.700 0.700 0.870 10,000 8,170 0.8170 0.700 0.680 0.700 0.700 0.870 10,000 0.8170 -10.26%
2022-03-16 0 0.780 0.580 0.780 - - 0 0 - 0.780 0.580 0.780 - - 0 - -1.27%
2022-03-15 0 0.790 0.500 0.790 0.810 0.810 1,000 810 0.8100 0.790 0.500 0.790 0.810 0.810 1,000 0.8100 19.70%
2022-03-14 0 0.660 0.520 0.660 - - 0 0 - 0.660 0.520 0.660 - - 0 - 0.00%
2022-03-11 0 0.660 0.600 0.660 0.520 0.660 39,000 22,460 0.5759 0.660 0.600 0.660 0.520 0.660 39,000 0.5759 -2.94%
2022-03-10 0 0.680 0.680 0.780 0.680 0.820 97,000 72,340 0.7458 0.680 0.680 0.780 0.680 0.820 97,000 0.7458 0.00%
2022-03-09 0 0.680 0.500 0.680 0.510 0.750 38,000 23,880 0.6284 0.680 0.500 0.680 0.510 0.750 38,000 0.6284 28.30%
2022-03-08 0 0.530 0.470 0.650 - - 0 0 - 0.530 0.470 0.650 - - 0 - 0.00%
2022-03-07 0 0.530 0.430 0.650 - - 0 0 - 0.530 0.430 0.650 - - 0 - 0.00%
2022-03-04 0 0.530 0.500 0.720 - - 0 0 - 0.530 0.500 0.720 - - 0 - 0.00%
2022-03-03 0 0.530 0.530 0.700 0.530 0.530 1,000 530 0.5300 0.530 0.530 0.700 0.530 0.530 1,000 0.5300 -8.62%
2022-03-02 0 0.580 0.510 0.630 0.580 0.580 1,000 580 0.5800 0.580 0.510 0.630 0.580 0.580 1,000 0.5800 -1.69%
2022-03-01 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2022-02-28 0 0.590 0.550 0.800 0.590 0.590 1,000 590 0.5900 0.590 0.550 0.800 0.590 0.590 1,000 0.5900 -1.67%
2022-02-25 0 0.600 0.600 0.800 0.580 0.580 1,000 580 0.5800 0.600 0.600 0.800 0.580 0.580 1,000 0.5800 -6.25%
2022-02-24 0 0.640 0.600 0.800 - - 0 0 - 0.640 0.600 0.800 - - 0 - -9.86%
2022-02-23 0 0.710 0.560 0.740 0.710 0.710 1,000 710 0.7100 0.710 0.560 0.740 0.710 0.710 1,000 0.7100 14.52%
2022-02-22 0 0.620 0.600 0.770 - - 0 0 - 0.620 0.600 0.770 - - 0 - 0.00%
2022-02-21 0 0.620 0.620 0.750 0.620 0.620 1,000 620 0.6200 0.620 0.620 0.750 0.620 0.620 1,000 0.6200 -19.48%
2022-02-18 0 0.770 0.600 0.770 0.770 0.930 20,000 15,900 0.7950 0.770 0.600 0.770 0.770 0.930 20,000 0.7950 13.24%
2022-02-17 0 0.680 0.520 0.760 0.680 0.680 3,000 2,040 0.6800 0.680 0.520 0.760 0.680 0.680 3,000 0.6800 0.00%
2022-02-16 0 0.680 0.520 0.760 - - 0 0 - 0.680 0.520 0.760 - - 0 - 0.00%
2022-02-15 0 0.680 0.570 0.760 - - 0 0 - 0.680 0.570 0.760 - - 0 - 0.00%
2022-02-14 0 0.680 0.530 0.760 - - 0 0 - 0.680 0.530 0.760 - - 0 - 0.00%
2022-02-11 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2022-02-10 0 0.680 0.590 0.760 - - 0 0 - 0.680 0.590 0.760 - - 0 - 0.00%
2022-02-09 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-02-08 0 0.680 0.530 0.760 - - 0 0 - 0.680 0.530 0.760 - - 0 - 0.00%
2022-02-07 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-02-04 0 0.680 0.530 0.760 - - 0 0 - 0.680 0.530 0.760 - - 0 - 0.00%
2022-01-31 0 0.680 0.530 0.760 - - 0 0 - 0.680 0.530 0.760 - - 0 - 0.00%
2022-01-28 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2022-01-27 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2022-01-26 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-01-25 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-01-24 0 0.680 0.530 0.760 - - 0 0 - 0.680 0.530 0.760 - - 0 - 0.00%
2022-01-21 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-01-20 0 0.680 0.530 0.760 - - 0 0 - 0.680 0.530 0.760 - - 0 - 0.00%
2022-01-19 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-01-18 0 0.680 0.590 0.760 - - 0 0 - 0.680 0.590 0.760 - - 0 - 0.00%
2022-01-17 0 0.680 0.530 0.760 - - 0 0 - 0.680 0.530 0.760 - - 0 - 0.00%
2022-01-14 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-01-13 0 0.680 0.620 0.760 - - 0 0 - 0.680 0.620 0.760 - - 0 - 0.00%
2022-01-12 0 0.680 0.560 0.760 - - 0 0 - 0.680 0.560 0.760 - - 0 - 0.00%
2022-01-11 0 0.680 0.650 0.760 0.610 0.680 4,000 2,580 0.6450 0.680 0.650 0.760 0.610 0.680 4,000 0.6450 -10.53%
2022-01-10 0 0.760 0.590 0.760 - - 0 0 - 0.760 0.590 0.760 - - 0 - -1.30%
2022-01-07 0 0.770 0.570 0.840 - - 0 0 - 0.770 0.570 0.840 - - 0 - 0.00%
2022-01-06 0 0.770 0.590 0.800 - - 0 0 - 0.770 0.590 0.800 - - 0 - 0.00%
2022-01-05 0 0.770 0.590 0.790 - - 0 0 - 0.770 0.590 0.790 - - 0 - 0.00%
2022-01-04 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - -1.28%
2022-01-03 0 0.780 0.610 0.850 - - 0 0 - 0.780 0.610 0.850 - - 0 - 0.00%
2021-12-31 0 0.780 0.600 0.850 - - 0 0 - 0.780 0.600 0.850 - - 0 - 0.00%
2021-12-30 0 0.780 0.610 0.780 0.790 0.790 15,000 11,850 0.7900 0.780 0.610 0.780 0.790 0.790 15,000 0.7900 11.43%
2021-12-29 0 0.700 0.600 0.790 - - 0 0 - 0.700 0.600 0.790 - - 0 - 0.00%
2021-12-28 0 0.700 0.600 0.790 - - 0 0 - 0.700 0.600 0.790 - - 0 - 0.00%
2021-12-24 0 0.700 0.600 0.790 - - 0 0 - 0.700 0.600 0.790 - - 0 - 0.00%
2021-12-23 0 0.700 0.600 0.750 - - 0 0 - 0.700 0.600 0.750 - - 0 - 0.00%
2021-12-22 0 0.700 0.600 0.790 - - 0 0 - 0.700 0.600 0.790 - - 0 - 0.00%
2021-12-21 0 0.700 0.560 0.770 - - 0 0 - 0.700 0.560 0.770 - - 0 - 0.00%
2021-12-20 0 0.700 0.600 0.790 - - 0 0 - 0.700 0.600 0.790 - - 0 - 0.00%
2021-12-17 0 0.700 0.600 0.750 - - 0 0 - 0.700 0.600 0.750 - - 0 - 0.00%
2021-12-16 0 0.700 0.600 0.750 - - 0 0 - 0.700 0.600 0.750 - - 0 - 0.00%
2021-12-15 0 0.700 0.580 0.750 - - 0 0 - 0.700 0.580 0.750 - - 0 - 0.00%
2021-12-14 0 0.700 0.610 0.790 - - 0 0 - 0.700 0.610 0.790 - - 0 - 0.00%
2021-12-13 0 0.700 0.610 0.790 - - 0 0 - 0.700 0.610 0.790 - - 0 - 0.00%
2021-12-10 0 0.700 0.630 0.790 - - 0 0 - 0.700 0.630 0.790 - - 0 - 0.00%
2021-12-09 0 0.700 0.610 0.790 - - 0 0 - 0.700 0.610 0.790 - - 0 - 0.00%
2021-12-08 0 0.700 0.730 0.750 0.690 0.700 43,000 29,890 0.6951 0.700 0.730 0.750 0.690 0.700 43,000 0.6951 4.48%
2021-12-07 0 0.670 0.570 0.700 - - 0 0 - 0.670 0.570 0.700 - - 0 - 0.00%
2021-12-06 0 0.670 0.590 0.780 - - 0 0 - 0.670 0.590 0.780 - - 0 - 0.00%
2021-12-03 0 0.670 0.600 0.780 - - 0 0 - 0.670 0.600 0.780 - - 0 - 0.00%
2021-12-02 0 0.670 0.610 0.780 - - 0 0 - 0.670 0.610 0.780 - - 0 - 0.00%
2021-12-01 0 0.670 0.600 0.780 - - 0 0 - 0.670 0.600 0.780 - - 0 - 0.00%
2021-11-30 0 0.670 0.580 0.780 - - 0 0 - 0.670 0.580 0.780 - - 0 - 0.00%
2021-11-29 0 0.670 0.570 0.780 - - 0 0 - 0.670 0.570 0.780 - - 0 - 0.00%
2021-11-26 0 0.670 0.560 0.780 - - 0 0 - 0.670 0.560 0.780 - - 0 - 0.00%
2021-11-25 0 0.670 0.620 0.780 - - 0 0 - 0.670 0.620 0.780 - - 0 - 0.00%
2021-11-24 0 0.670 0.660 0.780 - - 0 0 - 0.670 0.660 0.780 - - 0 - 0.00%
2021-11-23 0 0.670 0.660 0.800 0.630 0.670 7,000 4,490 0.6414 0.670 0.660 0.800 0.630 0.670 7,000 0.6414 -11.84%
2021-11-22 0 0.760 0.660 0.810 - - 0 0 - 0.760 0.660 0.810 - - 0 - 0.00%
2021-11-19 0 0.760 0.630 0.800 - - 0 0 - 0.760 0.630 0.800 - - 0 - 0.00%
2021-11-18 0 0.760 0.640 0.770 - - 0 0 - 0.760 0.640 0.770 - - 0 - 0.00%
2021-11-17 0 0.760 0.650 0.810 - - 0 0 - 0.760 0.650 0.810 - - 0 - 0.00%
2021-11-16 0 0.760 0.640 0.880 - - 0 0 - 0.760 0.640 0.880 - - 0 - 0.00%
2021-11-15 0 0.760 0.650 0.880 - - 0 0 - 0.760 0.650 0.880 - - 0 - 0.00%
2021-11-12 0 0.760 0.650 0.780 - - 0 0 - 0.760 0.650 0.780 - - 0 - 0.00%
2021-11-11 0 0.760 0.650 0.760 0.660 0.780 64,000 45,610 0.7127 0.760 0.650 0.760 0.660 0.780 64,000 0.7127 13.43%
2021-11-10 0 0.670 0.650 0.780 - - 0 0 - 0.670 0.650 0.780 - - 0 - 0.00%
2021-11-09 0 0.670 0.660 0.780 - - 0 0 - 0.670 0.660 0.780 - - 0 - 0.00%
2021-11-08 0 0.670 0.660 0.880 0.670 0.670 2,000 1,340 0.6700 0.670 0.660 0.880 0.670 0.670 2,000 0.6700 -11.84%
2021-11-05 0 0.760 0.620 0.760 - - 0 0 - 0.760 0.620 0.760 - - 0 - -1.30%
2021-11-04 0 0.770 0.620 0.770 - - 0 0 - 0.770 0.620 0.770 - - 0 - 0.00%
2021-11-03 0 0.770 0.620 0.770 - - 0 0 - 0.770 0.620 0.770 - - 0 - -1.28%
2021-11-02 0 0.780 0.620 0.780 - - 0 0 - 0.780 0.620 0.780 - - 0 - 0.00%
2021-11-01 0 0.780 0.650 0.780 0.780 0.780 11,000 8,580 0.7800 0.780 0.650 0.780 0.780 0.780 11,000 0.7800 0.00%
2021-10-29 0 0.780 0.620 0.780 - - 0 0 - 0.780 0.620 0.780 - - 0 - 0.00%
2021-10-28 0 0.780 0.610 0.780 - - 0 0 - 0.780 0.610 0.780 - - 0 - -1.27%
2021-10-27 0 0.790 0.610 0.790 - - 0 0 - 0.790 0.610 0.790 - - 0 - 0.00%
2021-10-26 0 0.790 0.790 0.800 0.790 0.790 1,000 790 0.7900 0.790 0.790 0.800 0.790 0.790 1,000 0.7900 0.00%
2021-10-25 0 0.790 0.650 0.790 0.750 0.850 28,000 22,370 0.7989 0.790 0.650 0.790 0.750 0.850 28,000 0.7989 29.51%
2021-10-22 0 0.610 0.520 0.750 - - 0 0 - 0.610 0.520 0.750 - - 0 - 0.00%
2021-10-21 0 0.610 0.530 0.750 - - 0 0 - 0.610 0.530 0.750 - - 0 - 0.00%
2021-10-20 0 0.610 0.530 0.750 - - 0 0 - 0.610 0.530 0.750 - - 0 - 0.00%
2021-10-19 0 0.610 0.510 0.750 - - 0 0 - 0.610 0.510 0.750 - - 0 - 0.00%
2021-10-18 0 0.610 0.580 0.750 - - 0 0 - 0.610 0.580 0.750 - - 0 - 0.00%
2021-10-15 0 0.610 0.550 0.750 - - 0 0 - 0.610 0.550 0.750 - - 0 - 0.00%
2021-10-12 0 0.610 0.550 0.750 - - 0 0 - 0.610 0.550 0.750 - - 0 - 0.00%
2021-10-11 0 0.610 0.520 0.750 - - 0 0 - 0.610 0.520 0.750 - - 0 - 0.00%
2021-10-08 0 0.610 0.550 0.750 - - 0 0 - 0.610 0.550 0.750 - - 0 - 0.00%
2021-10-07 0 0.610 0.550 0.750 - - 0 0 - 0.610 0.550 0.750 - - 0 - 0.00%
2021-10-06 0 0.610 0.550 0.750 - - 0 0 - 0.610 0.550 0.750 - - 0 - 0.00%
2021-10-05 0 0.610 0.550 0.750 - - 0 0 - 0.610 0.550 0.750 - - 0 - 0.00%
2021-10-04 0 0.610 0.520 0.750 - - 0 0 - 0.610 0.520 0.750 - - 0 - 0.00%
2021-09-30 0 0.610 0.610 0.750 - - 0 0 - 0.610 0.610 0.750 - - 0 - 0.00%
2021-09-29 0 0.610 0.550 0.750 - - 0 0 - 0.610 0.550 0.750 - - 0 - 0.00%
2021-09-28 0 0.610 0.550 0.750 0.610 0.610 1,000 610 0.6100 0.610 0.550 0.750 0.610 0.610 1,000 0.6100 0.00%
2021-09-27 0 0.610 0.560 0.750 - - 0 0 - 0.610 0.560 0.750 - - 0 - 0.00%
2021-09-24 0 0.610 0.590 0.690 - - 0 0 - 0.610 0.590 0.690 - - 0 - 0.00%
2021-09-23 0 0.610 0.610 0.750 - - 0 0 - 0.610 0.610 0.750 - - 0 - 0.00%
2021-09-21 0 0.610 0.530 0.750 0.610 0.610 20,000 12,200 0.6100 0.610 0.530 0.750 0.610 0.610 20,000 0.6100 0.00%
2021-09-20 0 0.610 0.530 0.800 - - 0 0 - 0.610 0.530 0.800 - - 0 - 0.00%
2021-09-17 0 0.610 0.610 0.740 0.600 0.600 17,000 10,200 0.6000 0.610 0.610 0.740 0.600 0.600 17,000 0.6000 1.67%
2021-09-16 0 0.600 0.550 0.740 - - 0 0 - 0.600 0.550 0.740 - - 0 - 0.00%
2021-09-15 0 0.600 0.540 0.740 - - 0 0 - 0.600 0.540 0.740 - - 0 - 0.00%
2021-09-14 0 0.600 0.540 0.700 - - 0 0 - 0.600 0.540 0.700 - - 0 - 0.00%
2021-09-13 0 0.600 0.580 0.700 - - 0 0 - 0.600 0.580 0.700 - - 0 - 0.00%
2021-09-10 0 0.600 0.590 0.700 - - 0 0 - 0.600 0.590 0.700 - - 0 - 0.00%
2021-09-09 0 0.600 0.580 0.700 - - 0 0 - 0.600 0.580 0.700 - - 0 - 0.00%
2021-09-08 0 0.600 0.590 0.650 - - 0 0 - 0.600 0.590 0.650 - - 0 - 0.00%
2021-09-07 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2021-09-06 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2021-09-03 0 0.600 0.590 0.650 - - 0 0 - 0.600 0.590 0.650 - - 0 - 0.00%
2021-09-02 0 0.600 0.610 0.620 0.530 0.600 159,000 88,970 0.5596 0.600 0.610 0.620 0.530 0.600 159,000 0.5596 -7.69%
2021-09-01 0 0.650 0.600 0.750 - - 0 0 - 0.650 0.600 0.750 - - 0 - 0.00%
2021-08-31 0 0.650 0.640 0.750 - - 0 0 - 0.650 0.640 0.750 - - 0 - 0.00%
2021-08-30 0 0.650 0.640 0.750 - - 0 0 - 0.650 0.640 0.750 - - 0 - 0.00%
2021-08-27 0 0.650 0.640 0.750 - - 0 0 - 0.650 0.640 0.750 - - 0 - 0.00%
2021-08-26 0 0.650 0.640 0.750 - - 0 0 - 0.650 0.640 0.750 - - 0 - 0.00%
2021-08-25 0 0.650 0.650 0.730 0.630 0.630 30,000 18,900 0.6300 0.650 0.650 0.730 0.630 0.630 30,000 0.6300 3.17%
2021-08-24 0 0.630 0.630 0.730 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2021-08-23 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2021-08-20 0 0.630 0.530 0.650 0.630 0.630 2,000 1,260 0.6300 0.630 0.530 0.650 0.630 0.630 2,000 0.6300 0.00%
2021-08-19 0 0.630 0.630 0.730 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2021-08-18 0 0.630 0.630 0.730 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2021-08-17 0 0.630 0.530 0.730 - - 0 0 - 0.630 0.530 0.730 - - 0 - 0.00%
2021-08-16 0 0.630 0.630 0.730 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2021-08-13 0 0.630 0.630 0.730 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2021-08-12 0 0.630 0.550 0.730 - - 0 0 - 0.630 0.550 0.730 - - 0 - 0.00%
2021-08-11 0 0.630 0.630 - - - 0 0 - 0.630 0.630 - - - 0 - 0.00%
2021-08-10 0 0.630 0.630 0.730 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2021-08-09 0 0.630 0.630 0.730 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2021-08-06 0 0.630 0.630 0.640 0.630 0.630 1,000 630 0.6300 0.630 0.630 0.640 0.630 0.630 1,000 0.6300 -1.56%
2021-08-05 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2021-08-04 0 0.640 0.630 0.730 - - 0 0 - 0.640 0.630 0.730 - - 0 - 0.00%
2021-08-03 0 0.640 0.640 0.720 - - 0 0 - 0.640 0.640 0.720 - - 0 - 1.59%
2021-08-02 0 0.630 0.620 0.720 - - 0 0 - 0.630 0.620 0.720 - - 0 - 0.00%
2021-07-30 0 0.630 0.630 0.710 - - 0 0 - 0.630 0.630 0.710 - - 0 - 1.61%
2021-07-29 0 0.620 0.620 0.710 - - 0 0 - 0.620 0.620 0.710 - - 0 - 0.00%
2021-07-28 0 0.620 0.600 0.880 0.600 0.620 28,000 17,240 0.6157 0.620 0.600 0.880 0.600 0.620 28,000 0.6157 0.00%
2021-07-27 0 0.620 0.580 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.580 0.620 0.620 0.620 2,000 0.6200 0.00%
2021-07-26 0 0.620 0.620 0.710 - - 0 0 - 0.620 0.620 0.710 - - 0 - 0.00%
2021-07-23 0 0.620 0.620 0.680 0.620 0.620 115,000 71,300 0.6200 0.620 0.620 0.680 0.620 0.620 115,000 0.6200 3.33%
2021-07-22 0 0.600 0.600 0.690 0.600 0.600 8,000 4,800 0.6000 0.600 0.600 0.690 0.600 0.600 8,000 0.6000 0.00%
2021-07-21 0 0.600 0.600 0.670 0.580 0.600 26,000 15,490 0.5958 0.600 0.600 0.670 0.580 0.600 26,000 0.5958 3.45%
2021-07-20 0 0.580 0.580 0.670 - - 0 0 - 0.580 0.580 0.670 - - 0 - 1.75%
2021-07-19 0 0.570 0.550 0.670 - - 0 0 - 0.570 0.550 0.670 - - 0 - 0.00%
2021-07-16 0 0.570 0.550 0.670 - - 0 0 - 0.570 0.550 0.670 - - 0 - 0.00%
2021-07-15 0 0.570 0.550 0.670 - - 0 0 - 0.570 0.550 0.670 - - 0 - 0.00%
2021-07-14 0 0.570 0.550 0.670 - - 0 0 - 0.570 0.550 0.670 - - 0 - 0.00%
2021-07-13 0 0.570 0.550 0.670 - - 0 0 - 0.570 0.550 0.670 - - 0 - 0.00%
2021-07-12 0 0.570 0.570 - 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 - 0.570 0.570 10,000 0.5700 0.00%
2021-07-09 0 0.570 0.570 0.700 0.560 0.560 3,000 1,680 0.5600 0.570 0.570 0.700 0.560 0.560 3,000 0.5600 -6.56%
2021-07-08 0 0.610 0.570 0.700 - - 0 0 - 0.610 0.570 0.700 - - 0 - 0.00%
2021-07-07 0 0.610 0.550 0.700 - - 0 0 - 0.610 0.550 0.700 - - 0 - 0.00%
2021-07-06 0 0.610 0.560 0.700 - - 0 0 - 0.610 0.560 0.700 - - 0 - 0.00%
2021-07-05 0 0.610 0.560 - - - 0 0 - 0.610 0.560 - - - 0 - 0.00%
2021-07-02 0 0.610 0.550 0.700 - - 0 0 - 0.610 0.550 0.700 - - 0 - 0.00%
2021-06-30 0 0.610 0.570 0.700 - - 0 0 - 0.610 0.570 0.700 - - 0 - 0.00%
2021-06-29 0 0.610 0.610 0.700 0.600 0.610 9,000 5,450 0.6056 0.610 0.610 0.700 0.600 0.610 9,000 0.6056 -10.29%
2021-06-28 0 0.680 0.580 0.800 - - 0 0 - 0.680 0.580 0.800 - - 0 - 0.00%
2021-06-25 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2021-06-24 0 0.680 0.600 0.780 - - 0 0 - 0.680 0.600 0.780 - - 0 - 0.00%
2021-06-23 0 0.680 0.600 0.750 - - 0 0 - 0.680 0.600 0.750 - - 0 - 0.00%
2021-06-22 0 0.680 0.600 0.780 0.680 0.680 10,000 6,800 0.6800 0.680 0.600 0.780 0.680 0.680 10,000 0.6800 0.00%
2021-06-21 0 0.680 0.600 0.780 - - 0 0 - 0.680 0.600 0.780 - - 0 - 0.00%
2021-06-18 0 0.680 0.650 0.780 - - 0 0 - 0.680 0.650 0.780 - - 0 - 0.00%
2021-06-17 0 0.680 0.680 0.780 0.680 0.800 9,000 6,900 0.7667 0.680 0.680 0.780 0.680 0.800 9,000 0.7667 0.00%
2021-06-16 0 0.680 0.680 0.800 0.650 0.680 44,000 29,050 0.6602 0.680 0.680 0.800 0.650 0.680 44,000 0.6602 -8.11%
2021-06-15 0 0.740 0.640 0.740 0.740 0.800 12,000 9,330 0.7775 0.740 0.640 0.740 0.740 0.800 12,000 0.7775 0.00%
2021-06-11 0 0.740 0.740 0.750 0.650 0.740 45,000 31,160 0.6924 0.740 0.740 0.750 0.650 0.740 45,000 0.6924 25.42%
2021-06-10 0 0.590 0.550 0.670 - - 0 0 - 0.590 0.550 0.670 - - 0 - 0.00%
2021-06-09 0 0.590 0.550 0.670 - - 0 0 - 0.590 0.550 0.670 - - 0 - 0.00%
2021-06-08 0 0.590 0.540 0.670 - - 0 0 - 0.590 0.540 0.670 - - 0 - 0.00%
2021-06-07 0 0.590 0.590 0.670 0.590 0.590 1,000 590 0.5900 0.590 0.590 0.670 0.590 0.590 1,000 0.5900 0.00%
2021-06-04 0 0.590 0.560 0.670 - - 0 0 - 0.590 0.560 0.670 - - 0 - 0.00%
2021-06-03 0 0.590 0.590 0.680 - - 0 0 - 0.590 0.590 0.680 - - 0 - 1.72%
2021-06-02 0 0.580 0.580 0.680 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.680 0.580 0.580 20,000 0.5800 -6.45%
2021-06-01 0 0.620 0.620 0.680 0.500 0.580 50,000 25,080 0.5016 0.620 0.620 0.680 0.500 0.580 50,000 0.5016 -8.82%
2021-05-31 0 0.680 0.520 - - - 0 0 - 0.680 0.520 - - - 0 - 0.00%
2021-05-28 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-27 0 0.680 0.630 0.770 - - 0 0 - 0.680 0.630 0.770 - - 0 - 0.00%
2021-05-26 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-25 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-24 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-21 0 0.680 0.600 0.770 - - 0 0 - 0.680 0.600 0.770 - - 0 - 0.00%
2021-05-20 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2021-05-18 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-17 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-14 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-13 0 0.680 0.580 0.770 - - 0 0 - 0.680 0.580 0.770 - - 0 - 0.00%
2021-05-12 0 0.680 0.680 0.740 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.740 0.680 0.680 10,000 0.6800 3.03%
2021-05-11 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2021-05-10 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2021-05-07 0 0.660 0.570 0.740 - - 0 0 - 0.660 0.570 0.740 - - 0 - 0.00%
2021-05-06 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2021-05-05 0 0.660 0.660 0.740 - - 0 0 - 0.660 0.660 0.740 - - 0 - 1.54%
2021-05-04 0 0.650 0.570 0.740 - - 0 0 - 0.650 0.570 0.740 - - 0 - 0.00%
2021-05-03 0 0.650 0.570 0.700 - - 0 0 - 0.650 0.570 0.700 - - 0 - 0.00%
2021-04-30 0 0.650 0.570 0.740 - - 0 0 - 0.650 0.570 0.740 - - 0 - 0.00%
2021-04-29 0 0.650 0.570 0.740 - - 0 0 - 0.650 0.570 0.740 - - 0 - 0.00%
2021-04-28 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-04-27 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-04-26 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2021-04-23 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-04-22 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-04-21 0 0.650 0.570 0.710 - - 0 0 - 0.650 0.570 0.710 - - 0 - 0.00%
2021-04-20 0 0.650 0.570 0.710 - - 0 0 - 0.650 0.570 0.710 - - 0 - 0.00%
2021-04-19 0 0.650 0.570 0.690 - - 0 0 - 0.650 0.570 0.690 - - 0 - 0.00%
2021-04-16 0 0.650 0.570 0.700 - - 0 0 - 0.650 0.570 0.700 - - 0 - 0.00%
2021-04-15 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-04-14 0 0.650 0.600 0.710 - - 0 0 - 0.650 0.600 0.710 - - 0 - 0.00%
2021-04-13 0 0.650 0.570 0.710 - - 0 0 - 0.650 0.570 0.710 - - 0 - 0.00%
2021-04-12 0 0.650 0.570 0.710 - - 0 0 - 0.650 0.570 0.710 - - 0 - 0.00%
2021-04-09 0 0.650 0.570 0.710 - - 0 0 - 0.650 0.570 0.710 - - 0 - 0.00%
2021-04-08 0 0.650 0.650 0.710 0.650 0.650 8,000 5,200 0.6500 0.650 0.650 0.710 0.650 0.650 8,000 0.6500 0.00%
2021-04-07 0 0.650 0.570 0.650 0.650 0.650 58,000 37,700 0.6500 0.650 0.570 0.650 0.650 0.650 58,000 0.6500 0.00%
2021-04-01 0 0.650 0.570 0.710 - - 0 0 - 0.650 0.570 0.710 - - 0 - 0.00%
2021-03-31 0 0.650 0.650 0.710 0.650 0.650 7,000 4,550 0.6500 0.650 0.650 0.710 0.650 0.650 7,000 0.6500 -7.14%
2021-03-30 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2021-03-29 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2021-03-26 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-03-25 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-03-24 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-03-23 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-03-22 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-03-19 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2021-03-18 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2021-03-17 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-03-16 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2021-03-15 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2021-03-12 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2021-03-11 0 0.700 0.610 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.610 0.700 0.700 0.700 10,000 0.7000 -1.41%
2021-03-10 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2021-03-09 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2021-03-08 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
2021-03-05 0 0.710 0.620 0.710 0.710 0.710 5,000 3,550 0.7100 0.710 0.620 0.710 0.710 0.710 5,000 0.7100 0.00%
2021-03-04 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2021-03-03 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2021-03-02 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2021-03-01 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2021-02-26 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2021-02-25 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2021-02-24 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2021-02-23 0 0.710 0.670 0.760 - - 0 0 - 0.710 0.670 0.760 - - 0 - 0.00%
2021-02-22 0 0.710 0.620 0.760 0.710 0.710 14,000 9,980 0.7129 0.710 0.620 0.760 0.710 0.710 14,000 0.7129 0.00%
2021-02-19 0 0.710 0.680 0.750 0.710 0.710 7,000 4,970 0.7100 0.710 0.680 0.750 0.710 0.710 7,000 0.7100 -5.33%
2021-02-18 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2021-02-17 0 0.760 0.710 0.760 0.680 0.760 20,000 14,260 0.7130 0.760 0.710 0.760 0.680 0.760 20,000 0.7130 0.00%
2021-02-16 0 0.760 0.730 0.760 0.740 0.780 22,000 16,860 0.7664 0.760 0.730 0.760 0.740 0.780 22,000 0.7664 2.70%
2021-02-11 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 2.78%
2021-02-10 0 0.720 0.720 0.800 0.720 0.720 30,000 21,600 0.7200 0.720 0.720 0.800 0.720 0.720 30,000 0.7200 0.00%
2021-02-09 0 0.720 0.720 0.800 0.720 0.790 44,000 32,140 0.7305 0.720 0.720 0.800 0.720 0.790 44,000 0.7305 -10.00%
2021-02-08 0 0.800 0.770 0.800 0.800 0.840 111,000 90,970 0.8195 0.800 0.770 0.800 0.800 0.840 111,000 0.8195 14.29%
2021-02-05 0 0.700 0.610 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.610 0.700 0.700 0.700 2,000 0.7000 0.00%
2021-02-04 0 0.700 0.610 0.780 0.690 0.700 21,000 14,630 0.6967 0.700 0.610 0.780 0.690 0.700 21,000 0.6967 2.94%
2021-02-03 0 0.680 0.630 0.780 - - 0 0 - 0.680 0.630 0.780 - - 0 - 0.00%
2021-02-02 0 0.680 0.590 0.780 - - 0 0 - 0.680 0.590 0.780 - - 0 - 0.00%
2021-02-01 0 0.680 0.600 0.780 - - 0 0 - 0.680 0.600 0.780 - - 0 - 0.00%
2021-01-29 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
2021-01-28 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
2021-01-27 0 0.680 0.680 0.820 0.660 0.690 50,000 33,800 0.6760 0.680 0.680 0.820 0.660 0.690 50,000 0.6760 -5.56%
2021-01-26 0 0.720 0.720 0.820 - - 0 0 - 0.720 0.720 0.820 - - 0 - 0.00%
2021-01-25 0 0.720 0.690 0.720 0.720 0.720 10,000 7,200 0.7200 0.720 0.690 0.720 0.720 0.720 10,000 0.7200 0.00%
2021-01-22 0 0.720 0.680 0.820 - - 0 0 - 0.720 0.680 0.820 - - 0 - 0.00%
2021-01-21 0 0.720 0.700 0.820 - - 0 0 - 0.720 0.700 0.820 - - 0 - 0.00%
2021-01-20 0 0.720 0.690 0.810 - - 0 0 - 0.720 0.690 0.810 - - 0 - 0.00%
2021-01-19 0 0.720 0.710 0.800 - - 0 0 - 0.720 0.710 0.800 - - 0 - 0.00%
2021-01-18 0 0.720 0.680 0.800 - - 0 0 - 0.720 0.680 0.800 - - 0 - 0.00%
2021-01-15 0 0.720 0.680 0.800 - - 0 0 - 0.720 0.680 0.800 - - 0 - 0.00%
2021-01-14 0 0.720 0.690 0.800 - - 0 0 - 0.720 0.690 0.800 - - 0 - 0.00%
2021-01-13 0 0.720 0.720 0.800 - - 0 0 - 0.720 0.720 0.800 - - 0 - 0.00%
2021-01-12 0 0.720 0.690 0.800 - - 0 0 - 0.720 0.690 0.800 - - 0 - 0.00%
2021-01-11 0 0.720 0.720 0.800 0.710 0.710 10,000 7,100 0.7100 0.720 0.720 0.800 0.710 0.710 10,000 0.7100 -2.70%
2021-01-08 0 0.740 0.730 0.790 0.740 0.750 22,000 16,380 0.7445 0.740 0.730 0.790 0.740 0.750 22,000 0.7445 -1.33%
2021-01-07 0 0.750 0.730 0.780 0.700 0.750 35,000 24,960 0.7131 0.750 0.730 0.780 0.700 0.750 35,000 0.7131 -6.25%
2021-01-06 0 0.800 0.770 0.800 0.850 0.880 11,000 9,430 0.8573 0.800 0.770 0.800 0.850 0.880 11,000 0.8573 0.00%
2021-01-05 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -2.44%
2021-01-04 0 0.820 0.740 0.820 0.790 0.860 22,000 18,300 0.8318 0.820 0.740 0.820 0.790 0.860 22,000 0.8318 12.33%
2020-12-31 0 0.730 0.720 0.790 - - 5,000 3,650 0.7300 0.730 0.720 0.790 - - 5,000 0.7300 0.00%
2020-12-30 0 0.730 0.710 0.790 0.710 0.740 34,000 24,810 0.7297 0.730 0.710 0.790 0.710 0.740 34,000 0.7297 0.00%
2020-12-29 0 0.730 0.690 0.790 0.730 0.730 10,000 7,300 0.7300 0.730 0.690 0.790 0.730 0.730 10,000 0.7300 0.00%
2020-12-28 0 0.730 0.700 0.780 - - 0 0 - 0.730 0.700 0.780 - - 0 - 0.00%
2020-12-24 0 0.730 0.690 0.750 - - 0 0 - 0.730 0.690 0.750 - - 0 - 0.00%
2020-12-23 0 0.730 0.720 0.780 0.730 0.730 18,000 13,140 0.7300 0.730 0.720 0.780 0.730 0.730 18,000 0.7300 -6.41%
2020-12-22 0 0.780 0.750 0.780 0.780 0.880 8,000 6,440 0.8050 0.780 0.750 0.780 0.780 0.880 8,000 0.8050 -1.27%
2020-12-21 0 0.790 0.780 0.790 0.800 0.840 57,000 46,560 0.8168 0.790 0.780 0.790 0.800 0.840 57,000 0.8168 11.27%
2020-12-18 0 0.710 0.710 0.770 0.710 0.800 29,000 22,300 0.7690 0.710 0.710 0.770 0.710 0.800 29,000 0.7690 -2.74%
2020-12-17 0 0.730 0.700 0.730 0.720 0.730 6,000 4,360 0.7267 0.730 0.700 0.730 0.720 0.730 6,000 0.7267 5.80%
2020-12-16 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2020-12-15 0 0.690 0.690 0.740 0.690 0.750 12,000 8,510 0.7092 0.690 0.690 0.740 0.690 0.750 12,000 0.7092 -10.39%
2020-12-14 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2020-12-11 0 0.770 0.700 0.770 0.770 0.800 25,000 19,320 0.7728 0.770 0.700 0.770 0.770 0.800 25,000 0.7728 8.45%
2020-12-10 0 0.710 0.690 0.750 0.660 0.710 47,000 32,260 0.6864 0.710 0.690 0.750 0.660 0.710 47,000 0.6864 -2.74%
2020-12-09 0 0.730 0.710 0.730 0.700 0.780 27,000 20,100 0.7444 0.730 0.710 0.730 0.700 0.780 27,000 0.7444 4.29%
2020-12-08 0 0.700 0.690 0.730 0.690 0.700 31,000 21,670 0.6990 0.700 0.690 0.730 0.690 0.700 31,000 0.6990 -1.41%
2020-12-07 0 0.710 0.700 0.750 0.710 0.720 3,000 2,140 0.7133 0.710 0.700 0.750 0.710 0.720 3,000 0.7133 -5.33%
2020-12-04 0 0.750 0.740 0.750 0.680 0.760 114,000 82,260 0.7216 0.750 0.740 0.750 0.680 0.760 114,000 0.7216 4.17%
2020-12-03 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 1.41%
2020-12-02 0 0.710 0.700 0.720 0.660 0.720 30,000 20,750 0.6917 0.710 0.700 0.720 0.660 0.720 30,000 0.6917 -2.74%
2020-12-01 0 0.730 0.710 0.750 0.730 0.780 6,000 4,500 0.7500 0.730 0.710 0.750 0.730 0.780 6,000 0.7500 0.00%
2020-11-30 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2020-11-27 0 0.730 0.700 0.730 0.680 0.730 98,000 69,830 0.7126 0.730 0.700 0.730 0.680 0.730 98,000 0.7126 -2.67%
2020-11-26 0 0.750 0.750 0.800 0.750 0.750 1,000 750 0.7500 0.750 0.750 0.800 0.750 0.750 1,000 0.7500 -7.41%
2020-11-25 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - -2.41%
2020-11-24 0 0.830 0.780 0.830 0.840 0.870 35,000 29,690 0.8483 0.830 0.780 0.830 0.840 0.870 35,000 0.8483 7.79%
2020-11-23 0 0.770 0.770 0.840 0.750 0.890 24,000 19,980 0.8325 0.770 0.770 0.840 0.750 0.890 24,000 0.8325 1.32%
2020-11-20 0 0.760 0.740 0.760 0.640 0.800 73,000 54,400 0.7452 0.760 0.740 0.760 0.640 0.800 73,000 0.7452 2.70%
2020-11-19 0 0.740 0.710 0.770 - - 0 0 - 0.740 0.710 0.770 - - 0 - 0.00%
2020-11-18 0 0.740 0.730 0.770 0.740 0.780 7,000 5,300 0.7571 0.740 0.730 0.770 0.740 0.780 7,000 0.7571 -5.13%
2020-11-17 0 0.780 0.720 0.780 0.680 0.780 28,000 19,590 0.6996 0.780 0.720 0.780 0.680 0.780 28,000 0.6996 4.00%
2020-11-16 0 0.750 0.710 0.750 0.670 0.770 24,000 17,450 0.7271 0.750 0.710 0.750 0.670 0.770 24,000 0.7271 10.29%
2020-11-13 0 0.680 0.680 0.750 0.650 0.710 63,000 43,870 0.6963 0.680 0.680 0.750 0.650 0.710 63,000 0.6963 -4.23%
2020-11-12 0 0.710 0.700 0.710 0.690 0.730 25,000 17,960 0.7184 0.710 0.700 0.710 0.690 0.730 25,000 0.7184 -7.79%
2020-11-11 0 0.770 0.740 0.770 0.710 0.860 104,000 81,210 0.7809 0.770 0.740 0.770 0.710 0.860 104,000 0.7809 -1.28%
2020-11-10 0 0.780 0.720 0.780 0.650 0.840 264,000 186,580 0.7067 0.780 0.720 0.780 0.650 0.840 264,000 0.7067 6.85%
2020-11-09 0 0.730 0.720 0.750 0.690 0.900 363,000 278,990 0.7686 0.730 0.720 0.750 0.690 0.900 363,000 0.7686 -17.98%
2020-11-06 0 0.890 0.880 0.890 0.790 1.310 2,160,000 2,366,830 1.0958 0.890 0.880 0.890 0.790 1.310 2,160,000 1.0958 61.82%
2020-11-05 0 0.550 0.550 0.600 0.530 0.560 19,000 10,290 0.5416 0.550 0.550 0.600 0.530 0.560 19,000 0.5416 -14.06%
2020-11-04 0 0.640 0.540 0.640 0.490 0.770 93,000 58,180 0.6256 0.640 0.540 0.640 0.490 0.770 93,000 0.6256 12.28%
2020-11-03 0 0.570 0.570 0.700 0.510 0.580 4,000 2,230 0.5575 0.570 0.570 0.700 0.510 0.580 4,000 0.5575 -16.18%
2020-11-02 0 0.680 0.580 0.730 - - 0 0 - 0.680 0.580 0.730 - - 0 - 0.00%
2020-10-30 0 0.680 0.630 0.740 - - 0 0 - 0.680 0.630 0.740 - - 0 - 0.00%
2020-10-29 0 0.680 0.620 0.730 - - 0 0 - 0.680 0.620 0.730 - - 0 - 0.00%
2020-10-28 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2020-10-27 0 0.680 0.580 0.710 - - 0 0 - 0.680 0.580 0.710 - - 0 - 0.00%
2020-10-23 0 0.680 0.630 0.750 - - 0 0 - 0.680 0.630 0.750 - - 0 - 0.00%
2020-10-22 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2020-10-21 0 0.680 0.680 0.710 0.680 0.680 21,000 14,280 0.6800 0.680 0.680 0.710 0.680 0.680 21,000 0.6800 4.62%
2020-10-20 0 0.650 0.650 0.770 0.650 0.780 13,000 8,960 0.6892 0.650 0.650 0.770 0.650 0.780 13,000 0.6892 -13.33%
2020-10-19 0 0.750 0.660 0.750 0.750 0.750 32,000 24,000 0.7500 0.750 0.660 0.750 0.750 0.750 32,000 0.7500 17.19%
2020-10-16 0 0.640 0.640 0.740 0.620 0.660 47,000 29,900 0.6362 0.640 0.640 0.740 0.620 0.660 47,000 0.6362 -3.03%
2020-10-15 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2020-10-14 0 0.660 0.620 0.770 - - 0 0 - 0.660 0.620 0.770 - - 0 - 0.00%
2020-10-12 0 0.660 0.660 0.750 0.660 0.660 17,000 11,220 0.6600 0.660 0.660 0.750 0.660 0.660 17,000 0.6600 0.00%
2020-10-09 0 0.660 0.650 0.710 0.660 0.750 54,000 38,900 0.7204 0.660 0.650 0.710 0.660 0.750 54,000 0.7204 8.20%
2020-10-08 0 0.610 0.610 0.690 0.600 0.640 103,000 63,490 0.6164 0.610 0.610 0.690 0.600 0.640 103,000 0.6164 -8.96%
2020-10-07 0 0.670 0.580 0.680 0.680 0.680 24,000 16,320 0.6800 0.670 0.580 0.680 0.680 0.680 24,000 0.6800 -2.90%
2020-10-06 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -2.82%
2020-10-05 0 0.710 0.710 0.810 - - 0 0 - 0.710 0.710 0.810 - - 0 - 0.00%
2020-09-30 0 0.710 0.650 0.790 - - 0 0 - 0.710 0.650 0.790 - - 0 - 0.00%
2020-09-29 0 0.710 0.640 0.820 - - 0 0 - 0.710 0.640 0.820 - - 0 - 0.00%
2020-09-28 0 0.710 0.650 0.810 - - 0 0 - 0.710 0.650 0.810 - - 0 - 0.00%
2020-09-25 0 0.710 0.640 0.790 - - 0 0 - 0.710 0.640 0.790 - - 0 - 0.00%
2020-09-24 0 0.710 0.600 0.790 - - 0 0 - 0.710 0.600 0.790 - - 0 - 0.00%
2020-09-23 0 0.710 0.600 0.790 - - 0 0 - 0.710 0.600 0.790 - - 0 - 0.00%
2020-09-22 0 0.710 0.600 0.810 - - 0 0 - 0.710 0.600 0.810 - - 0 - 0.00%
2020-09-21 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - -7.79%
2020-09-18 0 0.770 0.650 0.800 0.770 0.770 7,000 5,390 0.7700 0.770 0.650 0.800 0.770 0.770 7,000 0.7700 0.00%
2020-09-17 0 0.770 0.770 0.820 0.770 0.770 24,000 18,480 0.7700 0.770 0.770 0.820 0.770 0.770 24,000 0.7700 0.00%
2020-09-16 0 0.770 0.770 0.790 0.770 0.770 17,000 13,090 0.7700 0.770 0.770 0.790 0.770 0.770 17,000 0.7700 1.32%
2020-09-15 0 0.760 0.720 0.790 0.710 0.760 35,000 25,990 0.7426 0.760 0.720 0.790 0.710 0.760 35,000 0.7426 7.04%
2020-09-14 0 0.710 0.660 0.710 0.660 0.710 15,000 10,210 0.6807 0.710 0.660 0.710 0.660 0.710 15,000 0.6807 1.43%
2020-09-11 0 0.700 0.660 0.720 0.650 0.770 29,000 20,630 0.7114 0.700 0.660 0.720 0.650 0.770 29,000 0.7114 1.45%
2020-09-10 0 0.690 0.690 0.710 0.610 0.730 226,000 149,260 0.6604 0.690 0.690 0.710 0.610 0.730 226,000 0.6604 -18.82%
2020-09-09 0 0.850 0.710 0.880 - - 0 0 - 0.850 0.710 0.880 - - 0 - 0.00%
2020-09-08 0 0.850 0.710 0.900 - - 0 0 - 0.850 0.710 0.900 - - 0 - 0.00%
2020-09-07 0 0.850 0.710 0.900 - - 0 0 - 0.850 0.710 0.900 - - 0 - 0.00%
2020-09-04 0 0.850 0.710 0.900 - - 0 0 - 0.850 0.710 0.900 - - 0 - 0.00%
2020-09-03 0 0.850 0.710 0.910 - - 0 0 - 0.850 0.710 0.910 - - 0 - 0.00%
2020-09-02 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2020-09-01 0 0.850 0.710 0.940 - - 0 0 - 0.850 0.710 0.940 - - 0 - 0.00%
2020-08-31 0 0.850 0.750 0.950 - - 0 0 - 0.850 0.750 0.950 - - 0 - 0.00%
2020-08-28 0 0.850 0.710 0.950 - - 0 0 - 0.850 0.710 0.950 - - 0 - 0.00%
2020-08-27 0 0.850 0.710 0.950 - - 0 0 - 0.850 0.710 0.950 - - 0 - 0.00%
2020-08-26 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 0.00%
2020-08-25 0 0.850 0.810 0.850 0.880 0.880 1,000 880 0.8800 0.850 0.810 0.850 0.880 0.880 1,000 0.8800 -3.41%
2020-08-24 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
2020-08-21 0 0.880 0.720 0.880 - - 0 0 - 0.880 0.720 0.880 - - 0 - 0.00%
2020-08-20 0 0.880 0.720 0.880 - - 0 0 - 0.880 0.720 0.880 - - 0 - -4.35%
2020-08-19 0 0.920 0.710 0.920 0.940 0.940 22,000 20,680 0.9400 0.920 0.710 0.920 0.940 0.940 22,000 0.9400 0.00%
2020-08-18 0 0.920 0.720 0.920 - - 0 0 - 0.920 0.720 0.920 - - 0 - 0.00%
2020-08-17 0 0.920 0.720 0.920 - - 0 0 - 0.920 0.720 0.920 - - 0 - 0.00%
2020-08-14 0 0.920 0.740 0.920 - - 0 0 - 0.920 0.740 0.920 - - 0 - -1.08%
2020-08-13 0 0.930 0.720 0.930 0.930 0.930 6,000 5,580 0.9300 0.930 0.720 0.930 0.930 0.930 6,000 0.9300 2.20%
2020-08-12 0 0.910 0.710 0.910 0.940 0.940 6,000 5,640 0.9400 0.910 0.710 0.910 0.940 0.940 6,000 0.9400 2.25%
2020-08-11 0 0.890 0.700 0.900 0.890 0.890 6,000 5,340 0.8900 0.890 0.700 0.900 0.890 0.890 6,000 0.8900 3.49%
2020-08-10 0 0.860 0.700 0.860 0.930 0.970 12,000 11,400 0.9500 0.860 0.700 0.860 0.930 0.970 12,000 0.9500 3.61%
2020-08-07 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2020-08-06 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2020-08-05 0 0.830 0.580 0.830 0.840 0.840 1,000 840 0.8400 0.830 0.580 0.830 0.840 0.840 1,000 0.8400 15.28%
2020-08-04 0 0.720 0.720 0.790 0.640 0.800 55,000 38,620 0.7022 0.720 0.720 0.790 0.640 0.800 55,000 0.7022 -13.25%
2020-08-03 0 0.830 0.650 0.860 - - 0 0 - 0.830 0.650 0.860 - - 0 - 0.00%
2020-07-31 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - -1.19%
2020-07-30 0 0.840 0.710 0.910 - - 0 0 - 0.840 0.710 0.910 - - 0 - 0.00%
2020-07-29 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2020-07-28 0 0.840 0.710 0.840 - - 0 0 - 0.840 0.710 0.840 - - 0 - -1.18%
2020-07-27 0 0.850 0.720 0.850 - - 0 0 - 0.850 0.720 0.850 - - 0 - -5.56%
2020-07-24 0 0.900 0.710 0.900 - - 0 0 - 0.900 0.710 0.900 - - 0 - 0.00%
2020-07-23 0 0.900 0.710 0.900 - - 0 0 - 0.900 0.710 0.900 - - 0 - 0.00%
2020-07-22 0 0.900 0.750 0.900 - - 0 0 - 0.900 0.750 0.900 - - 0 - -4.26%
2020-07-21 0 0.940 0.810 0.940 - - 0 0 - 0.940 0.810 0.940 - - 0 - -1.05%
2020-07-20 0 0.950 0.750 0.950 - - 0 0 - 0.950 0.750 0.950 - - 0 - 0.00%
2020-07-17 0 0.950 0.750 0.970 - - 0 0 - 0.950 0.750 0.970 - - 0 - 0.00%
2020-07-16 0 0.950 0.750 0.950 - - 0 0 - 0.950 0.750 0.950 - - 0 - 0.00%
2020-07-15 0 0.950 0.800 0.950 - - 0 0 - 0.950 0.800 0.950 - - 0 - -3.06%
2020-07-14 0 0.980 0.860 0.980 - - 0 0 - 0.980 0.860 0.980 - - 0 - 0.00%
2020-07-13 0 0.980 0.850 0.980 0.950 0.980 12,000 11,610 0.9675 0.980 0.850 0.980 0.950 0.980 12,000 0.9675 4.26%
2020-07-10 0 0.940 0.710 0.940 0.740 0.980 8,000 6,900 0.8625 0.940 0.710 0.940 0.740 0.980 8,000 0.8625 36.23%
2020-07-09 0 0.690 0.690 0.810 0.680 0.820 7,000 5,460 0.7800 0.690 0.690 0.810 0.680 0.820 7,000 0.7800 6.15%
2020-07-08 0 0.650 0.650 0.850 0.650 0.700 7,000 4,840 0.6914 0.650 0.650 0.850 0.650 0.700 7,000 0.6914 -9.72%
2020-07-07 0 0.720 0.630 0.720 0.720 0.720 75,000 54,000 0.7200 0.720 0.630 0.720 0.720 0.720 75,000 0.7200 0.00%
2020-07-06 0 0.720 0.620 0.720 0.730 0.730 45,000 32,850 0.7300 0.720 0.620 0.720 0.730 0.730 45,000 0.7300 1.41%
2020-07-03 0 0.710 0.710 0.900 0.700 0.710 52,000 36,910 0.7098 0.710 0.710 0.900 0.700 0.710 52,000 0.7098 -5.33%
2020-07-02 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -6.25%
2020-06-30 0 0.800 0.700 0.800 0.840 0.840 1,000 840 0.8400 0.800 0.700 0.800 0.840 0.840 1,000 0.8400 6.67%
2020-06-29 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2020-06-26 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2020-06-24 0 0.750 0.750 0.840 0.750 0.880 15,000 12,030 0.8020 0.750 0.750 0.840 0.750 0.880 15,000 0.8020 0.00%
2020-06-23 0 0.750 0.720 0.750 0.740 0.750 91,000 68,240 0.7499 0.750 0.720 0.750 0.740 0.750 91,000 0.7499 -6.25%
2020-06-22 0 0.800 0.750 0.900 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2020-06-19 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2020-06-18 0 0.800 0.750 0.900 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2020-06-17 0 0.800 0.750 0.900 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2020-06-16 0 0.800 0.800 0.990 0.800 0.850 35,000 28,450 0.8129 0.800 0.800 0.990 0.800 0.850 35,000 0.8129 -5.88%
2020-06-15 0 0.850 0.850 0.860 0.800 0.890 120,000 102,680 0.8557 0.850 0.850 0.860 0.800 0.890 120,000 0.8557 21.43%
2020-06-12 0 0.700 0.610 0.780 - - 0 0 - 0.700 0.610 0.780 - - 0 - 0.00%
2020-06-11 0 0.700 0.610 0.800 - - 0 0 - 0.700 0.610 0.800 - - 0 - 0.00%
2020-06-10 0 0.700 0.680 0.900 0.700 0.700 2,000 1,400 0.7000 0.700 0.680 0.900 0.700 0.700 2,000 0.7000 -10.26%
2020-06-09 0 0.780 0.780 0.800 0.730 0.760 21,000 15,510 0.7386 0.780 0.780 0.800 0.730 0.760 21,000 0.7386 11.43%
2020-06-08 0 0.700 0.590 0.780 - - 0 0 - 0.700 0.590 0.780 - - 0 - 0.00%
2020-06-05 0 0.700 0.700 0.790 0.700 0.700 9,000 6,300 0.7000 0.700 0.700 0.790 0.700 0.700 9,000 0.7000 0.00%
2020-06-04 0 0.700 0.620 0.800 - - 0 0 - 0.700 0.620 0.800 - - 0 - 0.00%
2020-06-03 0 0.700 0.700 0.840 0.690 0.700 20,000 13,810 0.6905 0.700 0.700 0.840 0.690 0.700 20,000 0.6905 -12.50%
2020-06-02 0 0.800 0.670 0.850 - - 0 0 - 0.800 0.670 0.850 - - 0 - 0.00%
2020-06-01 0 0.800 0.670 0.880 - - 0 0 - 0.800 0.670 0.880 - - 0 - 0.00%
2020-05-29 0 0.800 0.670 0.880 - - 0 0 - 0.800 0.670 0.880 - - 0 - 0.00%
2020-05-28 0 0.800 0.680 0.840 0.700 0.800 12,000 8,590 0.7158 0.800 0.680 0.840 0.700 0.800 12,000 0.7158 0.00%
2020-05-27 0 0.800 0.700 0.880 - - 0 0 - 0.800 0.700 0.880 - - 0 - 0.00%
2020-05-26 0 0.800 0.670 0.880 - - 0 0 - 0.800 0.670 0.880 - - 0 - 0.00%
2020-05-25 0 0.800 0.670 0.880 - - 0 0 - 0.800 0.670 0.880 - - 0 - 0.00%
2020-05-22 0 0.800 0.680 0.800 - - 0 0 - 0.800 0.680 0.800 - - 0 - 0.00%
2020-05-21 0 0.800 0.680 0.880 - - 0 0 - 0.800 0.680 0.880 - - 0 - 0.00%
2020-05-20 0 0.800 0.700 0.880 - - 0 0 - 0.800 0.700 0.880 - - 0 - 0.00%
2020-05-19 0 0.800 0.700 0.850 - - 0 0 - 0.800 0.700 0.850 - - 0 - 0.00%
2020-05-18 0 0.800 0.710 0.860 - - 0 0 - 0.800 0.710 0.860 - - 0 - 0.00%
2020-05-15 0 0.800 0.780 0.850 0.800 0.850 16,000 13,100 0.8188 0.800 0.780 0.850 0.800 0.850 16,000 0.8188 3.90%
2020-05-14 0 0.770 0.770 0.950 0.750 0.750 1,000 750 0.7500 0.770 0.770 0.950 0.750 0.750 1,000 0.7500 -9.41%
2020-05-13 0 0.850 0.740 0.950 - - 0 0 - 0.850 0.740 0.950 - - 0 - 0.00%
2020-05-12 0 0.850 0.750 0.950 - - 0 0 - 0.850 0.750 0.950 - - 0 - 0.00%
2020-05-11 0 0.850 0.770 0.900 - - 0 0 - 0.850 0.770 0.900 - - 0 - 0.00%
2020-05-08 0 0.850 0.750 0.860 0.850 0.850 10,000 8,500 0.8500 0.850 0.750 0.860 0.850 0.850 10,000 0.8500 1.19%
2020-05-07 0 0.840 0.840 0.900 0.830 0.830 3,000 2,490 0.8300 0.840 0.840 0.900 0.830 0.830 3,000 0.8300 -10.64%
2020-05-06 0 0.940 0.830 0.940 0.900 0.950 12,000 11,130 0.9275 0.940 0.830 0.940 0.900 0.950 12,000 0.9275 4.44%
2020-05-05 0 0.900 0.810 0.900 0.980 0.980 3,000 2,940 0.9800 0.900 0.810 0.900 0.980 0.980 3,000 0.9800 5.88%
2020-05-04 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - -1.16%
2020-04-29 0 0.860 0.750 0.990 - - 0 0 - 0.860 0.750 0.990 - - 0 - 0.00%
2020-04-28 0 0.860 0.860 0.880 0.850 0.900 83,000 71,480 0.8612 0.860 0.860 0.880 0.850 0.900 83,000 0.8612 14.67%
2020-04-27 0 0.750 0.750 0.790 0.720 0.800 79,000 59,520 0.7534 0.750 0.750 0.790 0.720 0.800 79,000 0.7534 -12.79%
2020-04-24 0 0.860 0.860 0.940 0.800 0.860 11,000 9,220 0.8382 0.860 0.860 0.940 0.800 0.860 11,000 0.8382 -4.44%
2020-04-23 0 0.900 0.790 0.900 - - 0 0 - 0.900 0.790 0.900 - - 0 - 0.00%
2020-04-22 0 0.900 0.790 0.950 - - 0 0 - 0.900 0.790 0.950 - - 0 - 0.00%
2020-04-21 0 0.900 0.790 0.900 - - 0 0 - 0.900 0.790 0.900 - - 0 - 0.00%
2020-04-20 0 0.900 0.900 1.000 0.900 0.900 9,000 8,100 0.9000 0.900 0.900 1.000 0.900 0.900 9,000 0.9000 0.00%
2020-04-17 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - -1.10%
2020-04-16 0 0.910 0.800 1.120 - - 0 0 - 0.910 0.800 1.120 - - 0 - 0.00%
2020-04-15 0 0.910 0.750 0.910 - - 0 0 - 0.910 0.750 0.910 - - 0 - 0.00%
2020-04-14 0 0.910 0.700 1.300 - - 0 0 - 0.910 0.700 1.300 - - 0 - 0.00%
2020-04-09 0 0.910 0.840 1.280 - - 0 0 - 0.910 0.840 1.280 - - 0 - 0.00%
2020-04-08 0 0.910 0.700 1.150 - - 0 0 - 0.910 0.700 1.150 - - 0 - 0.00%
2020-04-07 0 0.910 0.700 0.910 - - 0 0 - 0.910 0.700 0.910 - - 0 - 0.00%
2020-04-06 0 0.910 0.910 1.010 0.910 0.910 3,000 2,730 0.9100 0.910 0.910 1.010 0.910 0.910 3,000 0.9100 1.11%
2020-04-03 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-04-02 0 0.900 0.900 0.950 0.900 0.900 30,000 27,000 0.9000 0.900 0.900 0.950 0.900 0.900 30,000 0.9000 -10.00%
2020-04-01 0 1.000 0.910 1.110 - - 0 0 - 1.000 0.910 1.110 - - 0 - 0.00%
2020-03-31 0 1.000 0.950 1.100 1.000 1.000 50,000 50,000 1.0000 1.000 0.950 1.100 1.000 1.000 50,000 1.0000 9.89%
2020-03-30 0 0.910 0.910 1.080 0.800 0.900 10,000 8,600 0.8600 0.910 0.910 1.080 0.800 0.900 10,000 0.8600 5.81%
2020-03-27 0 0.860 0.850 1.050 0.680 1.430 45,000 42,660 0.9480 0.860 0.850 1.050 0.680 1.430 45,000 0.9480 -1.15%
2020-03-26 0 0.870 0.680 0.870 - - 0 0 - 0.870 0.680 0.870 - - 0 - 0.00%
2020-03-25 0 0.870 0.680 1.050 - - 0 0 - 0.870 0.680 1.050 - - 0 - 0.00%
2020-03-24 0 0.870 0.870 0.900 0.720 0.830 82,000 63,850 0.7787 0.870 0.870 0.900 0.720 0.830 82,000 0.7787 -8.42%
2020-03-23 0 0.950 0.740 1.080 - - 0 0 - 0.950 0.740 1.080 - - 0 - 0.00%
2020-03-20 0 0.950 0.740 0.950 - - 0 0 - 0.950 0.740 0.950 - - 0 - 0.00%
2020-03-19 0 0.950 0.720 1.050 - - 0 0 - 0.950 0.720 1.050 - - 0 - 0.00%
2020-03-18 0 0.950 0.720 1.080 - - 0 0 - 0.950 0.720 1.080 - - 0 - 0.00%
2020-03-17 0 0.950 0.780 1.180 - - 0 0 - 0.950 0.780 1.180 - - 0 - 0.00%
2020-03-16 0 0.950 0.760 1.080 - - 0 0 - 0.950 0.760 1.080 - - 0 - 0.00%
2020-03-13 0 0.950 0.760 1.080 - - 0 0 - 0.950 0.760 1.080 - - 0 - 0.00%
2020-03-12 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - 0.00%
2020-03-11 0 0.950 0.880 0.950 0.950 0.950 5,000 4,750 0.9500 0.950 0.880 0.950 0.950 0.950 5,000 0.9500 -5.00%
2020-03-10 0 1.000 0.780 1.000 - - 0 0 - 1.000 0.780 1.000 - - 0 - -0.99%
2020-03-09 0 1.010 0.770 1.240 - - 0 0 - 1.010 0.770 1.240 - - 0 - 0.00%
2020-03-06 0 1.010 1.010 1.200 1.010 1.010 20,000 20,200 1.0100 1.010 1.010 1.200 1.010 1.010 20,000 1.0100 1.00%
2020-03-05 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-03-04 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-03-03 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-03-02 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-28 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2020-02-27 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-26 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-25 0 1.000 1.000 1.230 - - 0 0 - 1.000 1.000 1.230 - - 0 - 0.00%
2020-02-24 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-21 0 1.000 0.960 1.230 - - 0 0 - 1.000 0.960 1.230 - - 0 - 0.00%
2020-02-20 0 1.000 0.990 1.390 - - 0 0 - 1.000 0.990 1.390 - - 0 - 0.00%
2020-02-19 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-18 0 1.000 0.950 1.230 - - 0 0 - 1.000 0.950 1.230 - - 0 - 0.00%
2020-02-17 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-14 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-13 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-12 0 1.000 0.870 1.230 - - 0 0 - 1.000 0.870 1.230 - - 0 - 0.00%
2020-02-11 0 1.000 0.300 1.240 - - 0 0 - 1.000 0.300 1.240 - - 0 - 0.00%
2020-02-10 0 1.000 0.870 1.240 - - 0 0 - 1.000 0.870 1.240 - - 0 - 0.00%
2020-02-07 0 1.000 0.870 1.240 - - 0 0 - 1.000 0.870 1.240 - - 0 - 0.00%
2020-02-06 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2020-02-05 0 1.000 0.870 1.240 - - 0 0 - 1.000 0.870 1.240 - - 0 - 0.00%
2020-02-04 0 1.000 0.880 1.240 - - 0 0 - 1.000 0.880 1.240 - - 0 - 0.00%
2020-02-03 0 1.000 0.500 1.240 - - 0 0 - 1.000 0.500 1.240 - - 0 - 0.00%
2020-01-31 0 1.000 0.870 1.240 - - 0 0 - 1.000 0.870 1.240 - - 0 - 0.00%
2020-01-30 0 1.000 - 1.240 1.000 1.000 5,000 5,000 1.0000 1.000 - 1.240 1.000 1.000 5,000 1.0000 -0.99%
2020-01-29 0 1.010 1.010 1.380 1.010 1.010 1,000 1,010 1.0100 1.010 1.010 1.380 1.010 1.010 1,000 1.0100 -12.93%
2020-01-24 0 1.160 1.010 1.380 - - 0 0 - 1.160 1.010 1.380 - - 0 - 0.00%
2020-01-23 0 1.160 1.010 1.380 - - 0 0 - 1.160 1.010 1.380 - - 0 - 0.00%
2020-01-22 0 1.160 1.010 1.290 - - 0 0 - 1.160 1.010 1.290 - - 0 - 0.00%
2020-01-21 0 1.160 1.010 1.290 - - 0 0 - 1.160 1.010 1.290 - - 0 - 0.00%
2020-01-20 0 1.160 1.160 1.300 - - 0 0 - 1.160 1.160 1.300 - - 0 - 5.45%
2020-01-17 0 1.100 1.010 1.330 - - 0 0 - 1.100 1.010 1.330 - - 0 - 0.00%
2020-01-16 0 1.100 1.010 1.320 - - 0 0 - 1.100 1.010 1.320 - - 0 - 0.00%
2020-01-15 0 1.100 1.010 1.260 - - 0 0 - 1.100 1.010 1.260 - - 0 - 0.00%
2020-01-14 0 1.100 1.010 1.270 - - 0 0 - 1.100 1.010 1.270 - - 0 - 0.00%
2020-01-13 0 1.100 1.100 1.440 0.960 0.960 2,000 1,920 0.9600 1.100 1.100 1.440 0.960 0.960 2,000 0.9600 -14.06%
2020-01-10 0 1.280 1.280 1.400 - - 0 0 - 1.280 1.280 1.400 - - 0 - 0.79%
2020-01-09 0 1.270 1.170 1.450 - - 0 0 - 1.270 1.170 1.450 - - 0 - 0.00%
2020-01-08 0 1.270 1.170 1.450 - - 0 0 - 1.270 1.170 1.450 - - 0 - 0.00%
2020-01-07 0 1.270 1.170 1.450 - - 0 0 - 1.270 1.170 1.450 - - 0 - 0.00%
2020-01-06 0 1.270 1.170 1.400 - - 0 0 - 1.270 1.170 1.400 - - 0 - 0.00%
2020-01-03 0 1.270 1.170 1.430 - - 0 0 - 1.270 1.170 1.430 - - 0 - 0.00%
2020-01-02 0 1.270 1.270 1.420 1.240 1.250 5,000 6,210 1.2420 1.270 1.270 1.420 1.240 1.250 5,000 1.2420 -2.31%
2019-12-31 0 1.300 1.200 1.420 - - 0 0 - 1.300 1.200 1.420 - - 0 - 0.00%
2019-12-30 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2019-12-27 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2019-12-24 0 1.300 1.200 1.420 - - 0 0 - 1.300 1.200 1.420 - - 0 - 0.00%
2019-12-23 0 1.300 1.200 1.420 - - 0 0 - 1.300 1.200 1.420 - - 0 - 0.00%
2019-12-20 0 1.300 1.200 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.200 1.300 1.300 1.300 2,000 1.3000 0.00%
2019-12-19 0 1.300 1.200 1.450 - - 0 0 - 1.300 1.200 1.450 - - 0 - 0.00%
2019-12-18 0 1.300 1.200 1.450 - - 0 0 - 1.300 1.200 1.450 - - 0 - 0.00%
2019-12-17 0 1.300 1.200 1.430 - - 0 0 - 1.300 1.200 1.430 - - 0 - 0.00%
2019-12-16 0 1.300 1.200 1.450 - - 0 0 - 1.300 1.200 1.450 - - 0 - 0.00%
2019-12-13 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - -3.70%
2019-12-12 0 1.350 1.250 1.490 - - 0 0 - 1.350 1.250 1.490 - - 0 - 0.00%
2019-12-11 0 1.350 1.250 1.490 - - 0 0 - 1.350 1.250 1.490 - - 0 - 0.00%
2019-12-10 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-12-09 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-12-06 0 1.350 1.150 1.500 - - 0 0 - 1.350 1.150 1.500 - - 0 - 0.00%
2019-12-05 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-12-04 0 1.350 1.250 1.350 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2019-12-03 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-12-02 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-11-29 0 1.350 1.150 1.480 - - 0 0 - 1.350 1.150 1.480 - - 0 - 0.00%
2019-11-28 0 1.350 1.150 1.450 - - 0 0 - 1.350 1.150 1.450 - - 0 - 0.00%
2019-11-27 0 1.350 1.150 1.400 - - 0 0 - 1.350 1.150 1.400 - - 0 - 0.00%
2019-11-26 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-11-25 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-11-22 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2019-11-21 0 1.350 1.200 1.400 - - 0 0 - 1.350 1.200 1.400 - - 0 - 0.00%
2019-11-20 0 1.350 1.100 1.500 1.150 1.150 77,000 88,550 1.1500 1.350 1.100 1.500 1.150 1.150 77,000 1.1500 9.76%
2019-11-19 0 1.230 1.150 1.510 - - 0 0 - 1.230 1.150 1.510 - - 0 - 0.00%
2019-11-18 0 1.230 1.180 1.300 1.230 1.230 6,000 7,380 1.2300 1.230 1.180 1.300 1.230 1.230 6,000 1.2300 -6.11%
2019-11-15 0 1.310 1.230 1.540 - - 0 0 - 1.310 1.230 1.540 - - 0 - 0.00%
2019-11-14 0 1.310 1.230 1.540 - - 0 0 - 1.310 1.230 1.540 - - 0 - 0.00%
2019-11-13 0 1.310 1.230 1.540 - - 0 0 - 1.310 1.230 1.540 - - 0 - 0.00%
2019-11-12 0 1.310 1.250 1.500 - - 0 0 - 1.310 1.250 1.500 - - 0 - 0.00%
2019-11-11 0 1.310 1.250 1.490 - - 0 0 - 1.310 1.250 1.490 - - 0 - 0.00%
2019-11-08 0 1.310 1.300 1.310 1.310 1.310 3,000 3,930 1.3100 1.310 1.300 1.310 1.310 1.310 3,000 1.3100 -5.76%
2019-11-07 0 1.390 1.310 1.540 - - 0 0 - 1.390 1.310 1.540 - - 0 - 0.00%
2019-11-06 0 1.390 1.340 1.500 - - 0 0 - 1.390 1.340 1.500 - - 0 - 0.00%
2019-11-05 0 1.390 1.390 1.530 - - 0 0 - 1.390 1.390 1.530 - - 0 - 0.72%
2019-11-04 0 1.380 1.310 1.500 - - 0 0 - 1.380 1.310 1.500 - - 0 - 0.00%
2019-11-01 0 1.380 1.310 1.500 - - 0 0 - 1.380 1.310 1.500 - - 0 - 0.00%
2019-10-31 0 1.380 1.310 1.530 - - 0 0 - 1.380 1.310 1.530 - - 0 - 0.00%
2019-10-30 0 1.380 1.310 1.530 1.380 1.460 44,000 62,320 1.4164 1.380 1.310 1.530 1.380 1.460 44,000 1.4164 0.00%
2019-10-29 0 1.380 1.310 1.530 - - 0 0 - 1.380 1.310 1.530 - - 0 - 0.00%
2019-10-28 0 1.380 1.310 1.530 - - 0 0 - 1.380 1.310 1.530 - - 0 - 0.00%
2019-10-25 0 1.380 1.310 1.530 - - 0 0 - 1.380 1.310 1.530 - - 0 - 0.00%
2019-10-24 0 1.380 1.310 1.530 - - 0 0 - 1.380 1.310 1.530 - - 0 - 0.00%
2019-10-23 0 1.380 1.330 1.530 1.380 1.380 3,000 4,140 1.3800 1.380 1.330 1.530 1.380 1.380 3,000 1.3800 -1.43%
2019-10-22 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - -1.41%
2019-10-21 0 1.420 1.390 1.420 1.430 1.430 80,000 114,400 1.4300 1.420 1.390 1.420 1.430 1.430 80,000 1.4300 -5.33%
2019-10-18 0 1.500 1.450 1.500 1.500 1.500 5,000 7,500 1.5000 1.500 1.450 1.500 1.500 1.500 5,000 1.5000 -3.23%
2019-10-17 0 1.550 1.490 1.750 1.650 1.670 105,000 175,310 1.6696 1.550 1.490 1.750 1.650 1.670 105,000 1.6696 13.97%
2019-10-16 0 1.360 1.360 1.640 1.360 1.360 8,000 10,880 1.3600 1.360 1.360 1.640 1.360 1.360 8,000 1.3600 2.26%
2019-10-15 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-10-14 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-10-11 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-10-10 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-10-09 0 1.330 1.060 1.640 - - 0 0 - 1.330 1.060 1.640 - - 0 - 0.00%
2019-10-08 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-10-04 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-10-03 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-10-02 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-09-30 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-09-27 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-09-26 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-09-25 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-09-24 0 1.330 1.050 1.640 - - 0 0 - 1.330 1.050 1.640 - - 0 - 0.00%
2019-09-23 0 1.330 1.040 1.640 - - 0 0 - 1.330 1.040 1.640 - - 0 - 0.00%
2019-09-20 0 1.330 1.040 1.500 - - 0 0 - 1.330 1.040 1.500 - - 0 - 0.00%
2019-09-19 0 1.330 1.200 1.640 - - 0 0 - 1.330 1.200 1.640 - - 0 - 0.00%
2019-09-18 0 1.330 1.040 1.640 - - 0 0 - 1.330 1.040 1.640 - - 0 - 0.00%
2019-09-17 0 1.330 1.330 1.770 1.170 1.170 10,000 11,700 1.1700 1.330 1.330 1.770 1.170 1.170 10,000 1.1700 -11.33%
2019-09-16 0 1.500 1.170 1.780 - - 0 0 - 1.500 1.170 1.780 - - 0 - 0.00%
2019-09-13 0 1.500 1.170 1.780 - - 0 0 - 1.500 1.170 1.780 - - 0 - 0.00%
2019-09-12 0 1.500 1.170 1.780 - - 0 0 - 1.500 1.170 1.780 - - 0 - 0.00%
2019-09-11 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - -3.23%
2019-09-10 0 1.550 1.170 1.550 - - 0 0 - 1.550 1.170 1.550 - - 0 - -0.64%
2019-09-09 0 1.560 1.190 1.780 - - 0 0 - 1.560 1.190 1.780 - - 0 - 0.00%
2019-09-06 0 1.560 1.210 1.560 - - 0 0 - 1.560 1.210 1.560 - - 0 - -1.27%
2019-09-05 0 1.580 1.210 1.600 - - 0 0 - 1.580 1.210 1.600 - - 0 - 0.00%
2019-09-04 0 1.580 - 1.650 - - 0 0 - 1.580 - 1.650 - - 0 - 0.00%
2019-09-03 0 1.580 1.210 1.580 - - 0 0 - 1.580 1.210 1.580 - - 0 - 0.00%
2019-09-02 0 1.580 1.230 1.580 - - 0 0 - 1.580 1.230 1.580 - - 0 - -1.25%
2019-08-30 0 1.600 1.230 1.780 - - 0 0 - 1.600 1.230 1.780 - - 0 - 0.00%
2019-08-29 0 1.600 1.230 1.750 - - 0 0 - 1.600 1.230 1.750 - - 0 - 0.00%
2019-08-28 0 1.600 1.230 1.780 - - 0 0 - 1.600 1.230 1.780 - - 0 - 0.00%
2019-08-27 0 1.600 1.230 1.780 - - 0 0 - 1.600 1.230 1.780 - - 0 - 0.00%
2019-08-26 0 1.600 1.230 1.780 - - 0 0 - 1.600 1.230 1.780 - - 0 - 0.00%
2019-08-23 0 1.600 1.230 1.600 - - 0 0 - 1.600 1.230 1.600 - - 0 - 0.00%
2019-08-22 0 1.600 1.230 1.780 - - 0 0 - 1.600 1.230 1.780 - - 0 - 0.00%
2019-08-21 0 1.600 1.230 1.780 - - 0 0 - 1.600 1.230 1.780 - - 0 - 0.00%
2019-08-20 0 1.600 1.600 1.730 - - 0 0 - 1.600 1.600 1.730 - - 0 - 4.58%
2019-08-19 0 1.530 1.230 1.780 - - 0 0 - 1.530 1.230 1.780 - - 0 - 0.00%
2019-08-16 0 1.530 1.230 1.780 - - 0 0 - 1.530 1.230 1.780 - - 0 - 0.00%
2019-08-15 0 1.530 1.230 1.730 - - 0 0 - 1.530 1.230 1.730 - - 0 - 0.00%
2019-08-14 0 1.530 1.530 1.700 - - 0 0 - 1.530 1.530 1.700 - - 0 - 2.00%
2019-08-13 0 1.500 1.230 1.750 - - 0 0 - 1.500 1.230 1.750 - - 0 - 0.00%
2019-08-12 0 1.500 - 1.750 - - 0 0 - 1.500 - 1.750 - - 0 - 0.00%
2019-08-09 0 1.500 1.230 1.750 - - 0 0 - 1.500 1.230 1.750 - - 0 - 0.00%
2019-08-08 0 1.500 1.230 1.750 - - 0 0 - 1.500 1.230 1.750 - - 0 - 0.00%
2019-08-07 0 1.500 1.230 1.750 - - 0 0 - 1.500 1.230 1.750 - - 0 - 0.00%
2019-08-06 0 1.500 1.250 1.500 - - 0 0 - 1.500 1.250 1.500 - - 0 - -1.32%
2019-08-05 0 1.520 1.270 1.750 1.520 1.520 10,000 15,200 1.5200 1.520 1.270 1.750 1.520 1.520 10,000 1.5200 -1.94%
2019-08-02 0 1.550 1.520 1.800 - - 0 0 - 1.550 1.520 1.800 - - 0 - 0.00%
2019-08-01 0 1.550 1.520 1.800 - - 0 0 - 1.550 1.520 1.800 - - 0 - 0.00%
2019-07-31 0 1.550 1.520 1.800 - - 0 0 - 1.550 1.520 1.800 - - 0 - 0.00%
2019-07-30 0 1.550 1.520 1.800 - - 0 0 - 1.550 1.520 1.800 - - 0 - 0.00%
2019-07-29 0 1.550 - 1.650 1.550 1.550 10,000 15,500 1.5500 1.550 - 1.650 1.550 1.550 10,000 1.5500 -3.13%
2019-07-26 0 1.600 1.550 1.700 - - 0 0 - 1.600 1.550 1.700 - - 0 - 0.00%
2019-07-25 0 1.600 1.550 1.650 - - 0 0 - 1.600 1.550 1.650 - - 0 - 0.00%
2019-07-24 0 1.600 1.600 1.750 1.600 1.600 4,000 6,400 1.6000 1.600 1.600 1.750 1.600 1.600 4,000 1.6000 -4.19%
2019-07-23 0 1.670 1.550 1.750 - - 0 0 - 1.670 1.550 1.750 - - 0 - 0.00%
2019-07-22 0 1.670 1.520 1.700 - - 0 0 - 1.670 1.520 1.700 - - 0 - 0.00%
2019-07-19 0 1.670 1.520 1.670 - - 0 0 - 1.670 1.520 1.670 - - 0 - -0.60%
2019-07-18 0 1.680 1.540 1.680 - - 0 0 - 1.680 1.540 1.680 - - 0 - -0.59%
2019-07-17 0 1.690 1.530 1.690 1.520 1.710 16,000 25,100 1.5688 1.690 1.530 1.690 1.520 1.710 16,000 1.5688 1.81%
2019-07-16 0 1.660 1.510 1.700 - - 0 0 - 1.660 1.510 1.700 - - 0 - 0.00%
2019-07-15 0 1.660 1.510 1.660 1.650 1.660 10,000 16,580 1.6580 1.660 1.510 1.660 1.650 1.660 10,000 1.6580 -2.35%
2019-07-12 0 1.700 1.510 1.800 - - 0 0 - 1.700 1.510 1.800 - - 0 - 0.00%
2019-07-11 0 1.700 1.510 1.700 - - 0 0 - 1.700 1.510 1.700 - - 0 - 0.00%
2019-07-10 0 1.700 1.510 1.700 - - 0 0 - 1.700 1.510 1.700 - - 0 - 0.00%
2019-07-09 0 1.700 1.650 1.740 - - 0 0 - 1.700 1.650 1.740 - - 0 - 0.00%
2019-07-08 0 1.700 1.510 1.750 - - 0 0 - 1.700 1.510 1.750 - - 0 - 0.00%
2019-07-05 0 1.700 1.520 1.740 1.700 1.700 16,000 27,200 1.7000 1.700 1.520 1.740 1.700 1.700 16,000 1.7000 -2.86%
2019-07-04 0 1.750 1.700 1.790 - - 0 0 - 1.750 1.700 1.790 - - 0 - 0.00%
2019-07-03 0 1.750 1.700 1.780 - - 0 0 - 1.750 1.700 1.780 - - 0 - 0.00%
2019-07-02 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - -0.57%
2019-06-28 0 1.760 1.700 1.780 - - 0 0 - 1.760 1.700 1.780 - - 0 - 0.00%
2019-06-27 0 1.760 1.700 1.790 - - 0 0 - 1.760 1.700 1.790 - - 0 - 0.00%
2019-06-26 0 1.760 1.700 1.770 - - 0 0 - 1.760 1.700 1.770 - - 0 - 0.00%
2019-06-25 0 1.760 1.760 1.800 1.700 1.800 13,000 22,880 1.7600 1.760 1.760 1.800 1.700 1.800 13,000 1.7600 6.67%
2019-06-24 0 1.650 1.470 1.650 1.650 1.650 20,000 33,000 1.6500 1.650 1.470 1.650 1.650 1.650 20,000 1.6500 0.00%
2019-06-21 0 1.650 1.650 1.750 - - 0 0 - 1.650 1.650 1.750 - - 0 - 0.00%
2019-06-20 0 1.650 1.650 1.750 - - 0 0 - 1.650 1.650 1.750 - - 0 - 0.00%
2019-06-19 0 1.650 1.650 1.740 1.650 1.650 5,000 8,250 1.6500 1.650 1.650 1.740 1.650 1.650 5,000 1.6500 -1.79%
2019-06-18 0 1.680 1.650 1.680 - - 0 0 - 1.680 1.650 1.680 - - 0 - 0.00%
2019-06-17 0 1.680 1.650 1.730 - - 0 0 - 1.680 1.650 1.730 - - 0 - 0.00%
2019-06-14 0 1.680 1.640 1.750 - - 0 0 - 1.680 1.640 1.750 - - 0 - 0.00%
2019-06-13 0 1.680 1.520 1.700 1.680 1.680 10,850 18,202 1.6776 1.680 1.520 1.700 1.680 1.680 10,850 1.6776 -1.18%
2019-06-12 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2019-06-11 0 1.700 1.520 1.700 - - 0 0 - 1.700 1.520 1.700 - - 0 - 0.00%
2019-06-10 0 1.700 1.620 1.700 1.660 1.700 4,000 6,680 1.6700 1.700 1.620 1.700 1.660 1.700 4,000 1.6700 9.68%
2019-06-06 0 1.550 1.510 1.700 - - 0 0 - 1.550 1.510 1.700 - - 0 - 0.00%
2019-06-05 0 1.550 1.550 1.700 - - 0 0 - 1.550 1.550 1.700 - - 0 - 4.73%
2019-06-04 0 1.480 1.310 1.680 - - 0 0 - 1.480 1.310 1.680 - - 0 - 0.00%
2019-06-03 0 1.480 1.480 1.730 1.430 1.430 3,000 4,290 1.4300 1.480 1.480 1.730 1.430 1.430 3,000 1.4300 -12.94%
2019-05-31 0 1.700 1.500 1.750 - - 8,000 13,600 1.7000 1.700 1.500 1.750 - - 8,000 1.7000 0.00%
2019-05-30 0 1.700 1.670 1.750 1.700 1.700 31,000 52,670 1.6990 1.700 1.670 1.750 1.700 1.700 31,000 1.6990 2.41%
2019-05-29 0 1.660 1.320 1.660 1.660 1.660 5,000 8,300 1.6600 1.660 1.320 1.660 1.660 1.660 5,000 1.6600 13.70%
2019-05-28 0 1.460 1.210 1.560 - - 0 0 - 1.460 1.210 1.560 - - 0 - 0.00%
2019-05-27 0 1.460 1.280 1.650 - - 0 0 - 1.460 1.280 1.650 - - 0 - 0.00%
2019-05-24 0 1.460 1.310 1.650 - - 0 0 - 1.460 1.310 1.650 - - 0 - 0.00%
2019-05-23 0 1.460 1.310 1.690 - - 0 0 - 1.460 1.310 1.690 - - 0 - 0.00%
2019-05-22 0 1.460 1.310 1.690 - - 0 0 - 1.460 1.310 1.690 - - 0 - 0.00%
2019-05-21 0 1.460 1.310 1.690 - - 0 0 - 1.460 1.310 1.690 - - 0 - 0.00%
2019-05-20 0 1.460 1.310 1.690 - - 0 0 - 1.460 1.310 1.690 - - 0 - 0.00%
2019-05-17 0 1.460 1.310 1.690 - - 0 0 - 1.460 1.310 1.690 - - 0 - 0.00%
2019-05-16 0 1.460 1.310 1.640 - - 0 0 - 1.460 1.310 1.640 - - 0 - 0.00%
2019-05-15 0 1.460 1.310 1.640 - - 0 0 - 1.460 1.310 1.640 - - 0 - 0.00%
2019-05-14 0 1.460 1.400 1.580 1.460 1.580 13,000 19,340 1.4877 1.460 1.400 1.580 1.460 1.580 13,000 1.4877 2.82%
2019-05-10 0 1.420 1.310 1.560 - - 0 0 - 1.420 1.310 1.560 - - 0 - 0.00%
2019-05-09 0 1.420 1.420 1.560 1.420 1.420 1,000 1,420 1.4200 1.420 1.420 1.560 1.420 1.420 1,000 1.4200 -8.97%
2019-05-08 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-05-07 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-05-06 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-05-03 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-05-02 0 1.560 1.420 1.640 - - 0 0 - 1.560 1.420 1.640 - - 0 - 0.00%
2019-04-30 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-04-29 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-04-26 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-04-25 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-04-24 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-04-23 0 1.560 1.420 1.580 - - 0 0 - 1.560 1.420 1.580 - - 0 - 0.00%
2019-04-18 0 1.560 1.420 1.600 - - 0 0 - 1.560 1.420 1.600 - - 0 - 0.00%
2019-04-17 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2019-04-16 0 1.560 1.420 1.590 - - 0 0 - 1.560 1.420 1.590 - - 0 - 0.00%
2019-04-15 0 1.560 1.420 1.590 - - 0 0 - 1.560 1.420 1.590 - - 0 - 0.00%
2019-04-12 0 1.560 1.420 1.640 - - 0 0 - 1.560 1.420 1.640 - - 0 - 0.00%
2019-04-11 0 1.560 1.560 1.580 1.550 1.550 5,000 7,750 1.5500 1.560 1.560 1.580 1.550 1.550 5,000 1.5500 4.00%
2019-04-10 0 1.500 1.280 1.550 - - 0 0 - 1.500 1.280 1.550 - - 0 - 0.00%
2019-04-09 0 1.500 1.200 1.550 - - 0 0 - 1.500 1.200 1.550 - - 0 - 0.00%
2019-04-08 0 1.500 1.300 1.500 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2019-04-04 0 1.500 1.300 1.510 - - 0 0 - 1.500 1.300 1.510 - - 0 - 0.00%
2019-04-03 0 1.500 1.500 1.510 1.500 1.500 78,000 117,000 1.5000 1.500 1.500 1.510 1.500 1.500 78,000 1.5000 0.00%
2019-04-02 0 1.500 1.300 1.500 - - 0 0 - 1.500 1.300 1.500 - - 0 - -1.96%
2019-04-01 0 1.530 1.210 1.540 - - 0 0 - 1.530 1.210 1.540 - - 0 - 0.00%
2019-03-29 0 1.530 1.250 1.530 - - 0 0 - 1.530 1.250 1.530 - - 0 - -1.92%
2019-03-28 0 1.560 1.250 1.580 - - 0 0 - 1.560 1.250 1.580 - - 0 - 0.00%
2019-03-27 0 1.560 1.250 1.560 - - 0 0 - 1.560 1.250 1.560 - - 0 - 0.00%
2019-03-26 0 1.560 1.230 1.580 - - 0 0 - 1.560 1.230 1.580 - - 0 - 0.00%
2019-03-25 0 1.560 1.230 1.580 - - 0 0 - 1.560 1.230 1.580 - - 0 - 0.00%
2019-03-22 0 1.560 1.230 1.580 - - 0 0 - 1.560 1.230 1.580 - - 0 - 0.00%
2019-03-21 0 1.560 1.260 1.560 - - 0 0 - 1.560 1.260 1.560 - - 0 - 0.00%
2019-03-20 0 1.560 1.240 1.560 - - 0 0 - 1.560 1.240 1.560 - - 0 - 0.00%
2019-03-19 0 1.560 1.400 1.560 - - 0 0 - 1.560 1.400 1.560 - - 0 - 0.00%
2019-03-18 0 1.560 1.400 1.580 - - 0 0 - 1.560 1.400 1.580 - - 0 - 0.00%
2019-03-15 0 1.560 1.450 1.650 - - 0 0 - 1.560 1.450 1.650 - - 0 - 0.00%
2019-03-14 0 1.560 1.560 1.570 1.520 1.560 7,000 10,750 1.5357 1.560 1.560 1.570 1.520 1.560 7,000 1.5357 7.59%
2019-03-13 0 1.450 1.400 1.550 - - 0 0 - 1.450 1.400 1.550 - - 0 - 0.00%
2019-03-12 0 1.450 1.400 1.550 - - 0 0 - 1.450 1.400 1.550 - - 0 - 0.00%
2019-03-11 0 1.450 1.200 1.550 - - 0 0 - 1.450 1.200 1.550 - - 0 - 0.00%
2019-03-08 0 1.450 1.350 1.550 - - 0 0 - 1.450 1.350 1.550 - - 0 - 0.00%
2019-03-07 0 1.450 1.350 1.450 - - 0 0 - 1.450 1.350 1.450 - - 0 - 0.00%
2019-03-06 0 1.450 1.390 1.500 1.450 1.480 17,000 24,860 1.4624 1.450 1.390 1.500 1.450 1.480 17,000 1.4624 6.62%
2019-03-05 0 1.360 1.350 1.480 - - 0 0 - 1.360 1.350 1.480 - - 0 - 0.00%
2019-03-04 0 1.360 1.360 1.550 1.310 1.310 50,000 65,500 1.3100 1.360 1.360 1.550 1.310 1.310 50,000 1.3100 -12.26%
2019-03-01 0 1.550 1.310 1.730 - - 0 0 - 1.550 1.310 1.730 - - 0 - 0.00%
2019-02-28 0 1.550 1.310 1.730 - - 0 0 - 1.550 1.310 1.730 - - 0 - 0.00%
2019-02-27 0 1.550 1.400 1.730 - - 0 0 - 1.550 1.400 1.730 - - 0 - 0.00%
2019-02-26 0 1.550 1.480 1.550 1.550 1.550 10,000 15,500 1.5500 1.550 1.480 1.550 1.550 1.550 10,000 1.5500 -0.64%
2019-02-25 0 1.560 1.540 1.730 - - 0 0 - 1.560 1.540 1.730 - - 0 - 0.00%
2019-02-22 0 1.560 1.560 1.730 1.560 1.560 11,000 17,160 1.5600 1.560 1.560 1.730 1.560 1.560 11,000 1.5600 2.63%
2019-02-21 0 1.520 1.470 1.730 - - 0 0 - 1.520 1.470 1.730 - - 0 - 0.00%
2019-02-20 0 1.520 1.460 1.520 - - 0 0 - 1.520 1.460 1.520 - - 0 - 0.00%
2019-02-19 0 1.520 1.500 1.720 - - 0 0 - 1.520 1.500 1.720 - - 0 - 0.00%
2019-02-18 0 1.520 1.400 1.730 - - 0 0 - 1.520 1.400 1.730 - - 0 - 0.00%
2019-02-15 0 1.520 1.520 1.710 - - 0 0 - 1.520 1.520 1.710 - - 0 - 4.83%
2019-02-14 0 1.450 1.410 1.620 1.450 1.490 52,000 75,740 1.4565 1.450 1.410 1.620 1.450 1.490 52,000 1.4565 -2.68%
2019-02-13 0 1.490 1.460 1.490 1.490 1.500 31,000 46,390 1.4965 1.490 1.460 1.490 1.490 1.500 31,000 1.4965 -0.67%
2019-02-12 0 1.500 1.480 1.500 1.500 1.500 71,000 106,500 1.5000 1.500 1.480 1.500 1.500 1.500 71,000 1.5000 -6.25%
2019-02-11 0 1.600 1.500 1.730 - - 0 0 - 1.600 1.500 1.730 - - 0 - 0.00%
2019-02-08 0 1.600 1.500 1.730 - - 0 0 - 1.600 1.500 1.730 - - 0 - 0.00%
2019-02-04 0 1.600 1.460 1.730 - - 0 0 - 1.600 1.460 1.730 - - 0 - 0.00%
2019-02-01 0 1.600 1.450 1.730 - - 0 0 - 1.600 1.450 1.730 - - 0 - 0.00%
2019-01-31 0 1.600 1.600 1.730 1.600 1.600 101,000 161,600 1.6000 1.600 1.600 1.730 1.600 1.600 101,000 1.6000 1.27%
2019-01-30 0 1.580 1.450 1.730 - - 0 0 - 1.580 1.450 1.730 - - 0 - 0.00%
2019-01-29 0 1.580 1.450 1.730 - - 0 0 - 1.580 1.450 1.730 - - 0 - 0.00%
2019-01-28 0 1.580 1.450 1.730 - - 0 0 - 1.580 1.450 1.730 - - 0 - 0.00%
2019-01-25 0 1.580 1.580 1.730 1.580 1.580 26,000 41,080 1.5800 1.580 1.580 1.730 1.580 1.580 26,000 1.5800 1.28%
2019-01-24 0 1.560 1.220 1.730 - - 0 0 - 1.560 1.220 1.730 - - 0 - 0.00%
2019-01-23 0 1.560 1.200 1.730 - - 0 0 - 1.560 1.200 1.730 - - 0 - 0.00%
2019-01-22 0 1.560 1.200 1.560 - - 0 0 - 1.560 1.200 1.560 - - 0 - 0.00%
2019-01-21 0 1.560 1.200 1.730 - - 0 0 - 1.560 1.200 1.730 - - 0 - 0.00%
2019-01-18 0 1.560 1.210 1.680 - - 0 0 - 1.560 1.210 1.680 - - 0 - 0.00%
2019-01-17 0 1.560 1.200 1.730 - - 0 0 - 1.560 1.200 1.730 - - 0 - 0.00%
2019-01-16 0 1.560 1.200 1.730 - - 0 0 - 1.560 1.200 1.730 - - 0 - 0.00%
2019-01-15 0 1.560 1.200 1.730 - - 0 0 - 1.560 1.200 1.730 - - 0 - 0.00%
2019-01-14 0 1.560 1.200 1.730 - - 0 0 - 1.560 1.200 1.730 - - 0 - 0.00%
2019-01-11 0 1.560 1.260 1.650 - - 0 0 - 1.560 1.260 1.650 - - 0 - 0.00%
2019-01-10 0 1.560 1.200 1.730 - - 0 0 - 1.560 1.200 1.730 - - 0 - 0.00%
2019-01-09 0 1.560 1.560 1.720 1.560 1.560 99,000 154,440 1.5600 1.560 1.560 1.720 1.560 1.560 99,000 1.5600 4.00%
2019-01-08 0 1.500 1.300 1.720 - - 0 0 - 1.500 1.300 1.720 - - 0 - 0.00%
2019-01-07 0 1.500 1.200 1.720 - - 0 0 - 1.500 1.200 1.720 - - 0 - 0.00%
2019-01-04 0 1.500 1.200 1.720 - - 0 0 - 1.500 1.200 1.720 - - 0 - 0.00%
2019-01-03 0 1.500 1.200 1.720 - - 0 0 - 1.500 1.200 1.720 - - 0 - 0.00%
2019-01-02 0 1.500 1.200 1.700 - - 0 0 - 1.500 1.200 1.700 - - 0 - 0.00%
2018-12-31 0 1.500 1.300 1.700 - - 0 0 - 1.500 1.300 1.700 - - 0 - 0.00%
2018-12-28 0 1.500 1.200 1.720 - - 0 0 - 1.500 1.200 1.720 - - 0 - 0.00%
2018-12-27 0 1.500 1.400 1.660 - - 0 0 - 1.500 1.400 1.660 - - 0 - 0.00%
2018-12-24 0 1.500 0.390 1.730 - - 0 0 - 1.500 0.390 1.730 - - 0 - 0.00%
2018-12-21 0 1.500 1.200 1.650 - - 0 0 - 1.500 1.200 1.650 - - 0 - 0.00%
2018-12-20 0 1.500 1.500 1.640 - - 0 0 - 1.500 1.500 1.640 - - 0 - 3.45%
2018-12-19 0 1.450 1.350 1.500 1.450 1.500 20,000 29,690 1.4845 1.450 1.350 1.500 1.450 1.500 20,000 1.4845 -3.33%
2018-12-18 0 1.500 1.500 1.670 - - 0 0 - 1.500 1.500 1.670 - - 0 - 0.00%
2018-12-17 0 1.500 1.500 1.700 1.480 1.510 18,000 27,070 1.5039 1.500 1.500 1.700 1.480 1.510 18,000 1.5039 -10.18%
2018-12-14 0 1.670 1.500 1.670 1.670 1.670 11,000 18,370 1.6700 1.670 1.500 1.670 1.670 1.670 11,000 1.6700 0.00%
2018-12-13 0 1.670 1.670 1.780 1.670 1.670 15,000 25,050 1.6700 1.670 1.670 1.780 1.670 1.670 15,000 1.6700 -0.60%
2018-12-12 0 1.680 1.670 1.800 1.670 1.690 49,000 82,100 1.6755 1.680 1.670 1.800 1.670 1.690 49,000 1.6755 1.20%
2018-12-11 0 1.660 1.480 1.760 - - 0 0 - 1.660 1.480 1.760 - - 0 - 0.00%
2018-12-10 0 1.660 1.580 1.780 - - 0 0 - 1.660 1.580 1.780 - - 0 - 0.00%
2018-12-07 0 1.660 1.660 1.780 - - 0 0 - 1.660 1.660 1.780 - - 0 - 0.00%
2018-12-06 0 1.660 1.660 1.800 1.660 1.660 103,000 170,980 1.6600 1.660 1.660 1.800 1.660 1.660 103,000 1.6600 0.61%
2018-12-05 0 1.650 1.580 1.800 - - 0 0 - 1.650 1.580 1.800 - - 0 - 0.00%
2018-12-04 0 1.650 1.620 1.750 1.650 1.650 6,000 9,900 1.6500 1.650 1.620 1.750 1.650 1.650 6,000 1.6500 -8.84%
2018-12-03 0 1.810 1.810 1.850 1.800 1.800 17,000 30,610 1.8006 1.810 1.810 1.850 1.800 1.800 17,000 1.8006 0.56%
2018-11-30 0 1.800 1.610 1.800 - - 0 0 - 1.800 1.610 1.800 - - 0 - 0.00%
2018-11-29 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2018-11-28 0 1.800 1.750 1.800 - - 0 0 - 1.800 1.750 1.800 - - 0 - -1.64%
2018-11-27 0 1.830 1.650 1.830 - - 0 0 - 1.830 1.650 1.830 - - 0 - 0.00%
2018-11-26 0 1.830 1.590 1.880 1.830 1.830 2,000 3,660 1.8300 1.830 1.590 1.880 1.830 1.830 2,000 1.8300 -1.61%
2018-11-23 0 1.860 1.590 1.910 - - 0 0 - 1.860 1.590 1.910 - - 0 - 0.00%
2018-11-22 0 1.860 1.590 1.860 - - 0 0 - 1.860 1.590 1.860 - - 0 - 0.00%
2018-11-21 0 1.860 1.590 1.890 - - 0 0 - 1.860 1.590 1.890 - - 0 - 0.00%
2018-11-20 0 1.860 1.590 1.900 - - 0 0 - 1.860 1.590 1.900 - - 0 - 0.00%
2018-11-19 0 1.860 1.710 1.860 - - 0 0 - 1.860 1.710 1.860 - - 0 - 0.00%
2018-11-16 0 1.860 1.710 1.860 1.890 1.890 32,000 60,480 1.8900 1.860 1.710 1.860 1.890 1.890 32,000 1.8900 -1.06%
2018-11-15 0 1.880 1.630 1.910 - - 0 0 - 1.880 1.630 1.910 - - 0 - 0.00%
2018-11-14 0 1.880 1.630 1.900 - - 0 0 - 1.880 1.630 1.900 - - 0 - 0.00%
2018-11-13 0 1.880 1.620 1.880 - - 0 0 - 1.880 1.620 1.880 - - 0 - -0.53%
2018-11-12 0 1.890 1.710 1.890 - - 0 0 - 1.890 1.710 1.890 - - 0 - -0.53%
2018-11-09 0 1.900 1.630 1.910 - - 0 0 - 1.900 1.630 1.910 - - 0 - 0.00%
2018-11-08 0 1.900 1.710 1.900 - - 0 0 - 1.900 1.710 1.900 - - 0 - 0.00%
2018-11-07 0 1.900 1.710 2.000 - - 0 0 - 1.900 1.710 2.000 - - 0 - 0.00%
2018-11-06 0 1.900 1.680 1.900 - - 0 0 - 1.900 1.680 1.900 - - 0 - 0.00%
2018-11-05 0 1.900 1.670 1.900 - - 0 0 - 1.900 1.670 1.900 - - 0 - 0.00%
2018-11-02 0 1.900 1.640 1.900 - - 0 0 - 1.900 1.640 1.900 - - 0 - 0.00%
2018-11-01 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - 0.00%
2018-10-31 0 1.900 1.630 2.000 - - 0 0 - 1.900 1.630 2.000 - - 0 - 0.00%
2018-10-30 0 1.900 1.700 2.000 - - 0 0 - 1.900 1.700 2.000 - - 0 - 0.00%
2018-10-29 0 1.900 1.670 1.900 - - 0 0 - 1.900 1.670 1.900 - - 0 - 0.00%
2018-10-26 0 1.900 1.630 1.900 - - 0 0 - 1.900 1.630 1.900 - - 0 - 0.00%
2018-10-25 0 1.900 1.630 2.010 - - 0 0 - 1.900 1.630 2.010 - - 0 - 0.00%
2018-10-24 0 1.900 1.630 1.900 1.900 1.900 20,000 38,000 1.9000 1.900 1.630 1.900 1.900 1.900 20,000 1.9000 2.70%
2018-10-23 0 1.850 1.630 2.030 - - 0 0 - 1.850 1.630 2.030 - - 0 - 0.00%
2018-10-22 0 1.850 1.630 1.850 - - 0 0 - 1.850 1.630 1.850 - - 0 - 0.00%
2018-10-19 0 1.850 1.630 2.030 - - 0 0 - 1.850 1.630 2.030 - - 0 - 0.00%
2018-10-18 0 1.850 1.630 2.030 - - 0 0 - 1.850 1.630 2.030 - - 0 - 0.00%
2018-10-16 0 1.850 1.650 2.010 - - 0 0 - 1.850 1.650 2.010 - - 0 - 0.00%
2018-10-15 0 1.850 1.630 1.850 - - 0 0 - 1.850 1.630 1.850 - - 0 - 0.00%
2018-10-12 0 1.850 1.630 2.010 - - 0 0 - 1.850 1.630 2.010 - - 0 - 0.00%
2018-10-11 0 1.850 1.630 2.020 - - 0 0 - 1.850 1.630 2.020 - - 0 - 0.00%
2018-10-10 0 1.850 1.680 2.030 - - 0 0 - 1.850 1.680 2.030 - - 0 - 0.00%
2018-10-09 0 1.850 1.690 1.850 - - 0 0 - 1.850 1.690 1.850 - - 0 - -0.54%
2018-10-08 0 1.860 1.690 2.000 - - 0 0 - 1.860 1.690 2.000 - - 0 - 0.00%
2018-10-05 0 1.860 1.690 1.860 - - 0 0 - 1.860 1.690 1.860 - - 0 - 0.00%
2018-10-04 0 1.860 1.690 1.860 - - 0 0 - 1.860 1.690 1.860 - - 0 - 0.00%
2018-10-03 0 1.860 1.110 2.000 - - 0 0 - 1.860 1.110 2.000 - - 0 - 0.00%
2018-10-02 0 1.860 1.690 1.860 - - 0 0 - 1.860 1.690 1.860 - - 0 - 0.00%
2018-09-28 0 1.860 1.850 2.040 1.860 1.860 1,000 1,860 1.8600 1.860 1.850 2.040 1.860 1.860 1,000 1.8600 -8.82%
2018-09-27 0 2.040 1.850 2.040 2.050 2.050 7,000 14,350 2.0500 2.040 1.850 2.040 2.050 2.050 7,000 2.0500 1.49%
2018-09-26 0 2.010 1.850 2.010 2.020 2.020 20,000 40,400 2.0200 2.010 1.850 2.010 2.020 2.020 20,000 2.0200 2.55%
2018-09-24 0 1.960 1.900 1.960 1.960 1.960 10,000 19,600 1.9600 1.960 1.900 1.960 1.960 1.960 10,000 1.9600 0.00%
2018-09-21 0 1.960 1.960 2.010 - - 0 0 - 1.960 1.960 2.010 - - 0 - 0.00%
2018-09-20 0 1.960 1.960 2.330 1.950 1.970 15,000 29,330 1.9553 1.960 1.960 2.330 1.950 1.970 15,000 1.9553 3.16%
2018-09-19 0 1.900 1.900 2.310 - - 0 0 - 1.900 1.900 2.310 - - 0 - 1.06%
2018-09-18 0 1.880 1.860 2.310 - - 0 0 - 1.880 1.860 2.310 - - 0 - 0.00%
2018-09-17 0 1.880 1.880 1.990 1.870 2.000 118,000 225,490 1.9109 1.880 1.880 1.990 1.870 2.000 118,000 1.9109 -6.47%
2018-09-14 0 2.010 2.000 2.010 2.000 2.060 57,000 115,250 2.0219 2.010 2.000 2.010 2.000 2.060 57,000 2.0219 0.50%
2018-09-13 0 2.000 2.000 2.140 2.000 2.000 15,000 30,000 2.0000 2.000 2.000 2.140 2.000 2.000 15,000 2.0000 -0.50%
2018-09-12 0 2.010 2.000 2.100 - - 0 0 - 2.010 2.000 2.100 - - 0 - 0.00%
2018-09-11 0 2.010 2.000 2.120 - - 0 0 - 2.010 2.000 2.120 - - 0 - 0.00%
2018-09-10 0 2.010 2.000 2.350 - - 0 0 - 2.010 2.000 2.350 - - 0 - 0.00%
2018-09-07 0 2.010 2.000 2.010 - - 0 0 - 2.010 2.000 2.010 - - 0 - 0.00%
2018-09-06 0 2.010 2.000 2.350 - - 0 0 - 2.010 2.000 2.350 - - 0 - 0.00%
2018-09-05 0 2.010 2.000 2.350 - - 0 0 - 2.010 2.000 2.350 - - 0 - 0.00%
2018-09-04 0 2.010 2.000 2.350 2.010 2.010 5,000 10,050 2.0100 2.010 2.000 2.350 2.010 2.010 5,000 2.0100 0.00%
2018-09-03 0 2.010 1.900 2.010 2.010 2.010 5,000 10,050 2.0100 2.010 1.900 2.010 2.010 2.010 5,000 2.0100 0.50%
2018-08-31 0 2.000 1.970 2.000 2.000 2.000 5,000 10,000 2.0000 2.000 1.970 2.000 2.000 2.000 5,000 2.0000 -2.44%
2018-08-30 0 2.050 1.900 2.090 2.050 2.090 17,000 34,980 2.0576 2.050 1.900 2.090 2.050 2.090 17,000 2.0576 -2.38%
2018-08-29 0 2.100 2.020 2.320 - - 0 0 - 2.100 2.020 2.320 - - 0 - 0.00%
2018-08-28 0 2.100 2.020 2.330 - - 0 0 - 2.100 2.020 2.330 - - 0 - 0.00%
2018-08-27 0 2.100 1.980 2.560 - - 0 0 - 2.100 1.980 2.560 - - 0 - 0.00%
2018-08-24 0 2.100 1.940 2.190 2.100 2.100 6,000 12,600 2.1000 2.100 1.940 2.190 2.100 2.100 6,000 2.1000 3.96%
2018-08-23 0 2.020 1.910 2.020 2.020 2.020 5,000 10,100 2.0200 2.020 1.910 2.020 2.020 2.020 5,000 2.0200 -2.42%
2018-08-22 0 2.070 2.070 2.180 2.060 2.070 14,000 28,880 2.0629 2.070 2.070 2.180 2.060 2.070 14,000 2.0629 -6.76%
2018-08-21 0 2.220 2.050 2.220 - - 0 0 - 2.220 2.050 2.220 - - 0 - -3.06%
2018-08-20 0 2.290 2.010 2.290 - - 0 0 - 2.290 2.010 2.290 - - 0 - -0.87%
2018-08-17 0 2.310 2.010 2.320 - - 0 0 - 2.310 2.010 2.320 - - 0 - 0.00%
2018-08-16 0 2.310 2.010 2.380 2.310 2.310 5,000 11,550 2.3100 2.310 2.010 2.380 2.310 2.310 5,000 2.3100 6.94%
2018-08-15 0 2.160 2.160 2.250 2.140 2.150 37,000 79,480 2.1481 2.160 2.160 2.250 2.140 2.150 37,000 2.1481 -7.69%
2018-08-14 0 2.340 2.200 2.600 - - 0 0 - 2.340 2.200 2.600 - - 0 - 0.00%
2018-08-13 0 2.340 2.080 2.600 - - 0 0 - 2.340 2.080 2.600 - - 0 - 0.00%
2018-08-10 0 2.340 2.080 2.600 - - 0 0 - 2.340 2.080 2.600 - - 0 - 0.00%
2018-08-09 0 2.340 2.090 2.600 - - 0 0 - 2.340 2.090 2.600 - - 0 - 0.00%
2018-08-08 0 2.340 2.080 2.650 - - 0 0 - 2.340 2.080 2.650 - - 0 - 0.00%
2018-08-07 0 2.340 2.340 2.890 2.330 2.330 5,000 11,650 2.3300 2.340 2.340 2.890 2.330 2.330 5,000 2.3300 -7.87%
2018-08-06 0 2.540 2.330 2.920 - - 0 0 - 2.540 2.330 2.920 - - 0 - 0.00%
2018-08-03 0 2.540 2.330 2.880 - - 0 0 - 2.540 2.330 2.880 - - 0 - 0.00%
2018-08-02 0 2.540 2.330 2.880 - - 0 0 - 2.540 2.330 2.880 - - 0 - 0.00%
2018-08-01 0 2.540 2.330 2.750 - - 0 0 - 2.540 2.330 2.750 - - 0 - 0.00%
2018-07-31 0 2.540 2.330 2.550 - - 0 0 - 2.540 2.330 2.550 - - 0 - 0.00%
2018-07-30 0 2.540 2.330 2.550 - - 0 0 - 2.540 2.330 2.550 - - 0 - 0.00%
2018-07-27 0 2.540 2.330 2.770 - - 0 0 - 2.540 2.330 2.770 - - 0 - 0.00%
2018-07-26 0 2.540 2.330 2.670 - - 0 0 - 2.540 2.330 2.670 - - 0 - 0.00%
2018-07-25 0 2.540 2.340 2.540 - - 0 0 - 2.540 2.340 2.540 - - 0 - -1.17%
2018-07-24 0 2.570 2.320 2.570 - - 0 0 - 2.570 2.320 2.570 - - 0 - -0.39%
2018-07-23 0 2.580 2.300 2.700 - - 0 0 - 2.580 2.300 2.700 - - 0 - 0.00%
2018-07-20 0 2.580 2.300 2.760 - - 0 0 - 2.580 2.300 2.760 - - 0 - 0.00%
2018-07-19 0 2.580 2.580 2.620 2.040 2.600 6,000 13,340 2.2233 2.580 2.580 2.620 2.040 2.600 6,000 2.2233 -5.15%
2018-07-18 0 2.720 2.390 2.720 - - 0 0 - 2.720 2.390 2.720 - - 0 - -0.37%
2018-07-17 0 2.730 2.400 2.730 - - 0 0 - 2.730 2.400 2.730 - - 0 - -0.36%
2018-07-16 0 2.740 2.400 2.750 - - 0 0 - 2.740 2.400 2.750 - - 0 - 0.00%
2018-07-13 0 2.740 2.400 2.740 2.750 2.800 5,000 13,850 2.7700 2.740 2.400 2.740 2.750 2.800 5,000 2.7700 5.38%
2018-07-12 0 2.600 2.600 2.860 - - 0 0 - 2.600 2.600 2.860 - - 0 - 4.00%
2018-07-11 0 2.500 2.300 2.860 - - 0 0 - 2.500 2.300 2.860 - - 0 - 0.00%
2018-07-10 0 2.500 2.300 2.860 - - 0 0 - 2.500 2.300 2.860 - - 0 - 0.00%
2018-07-09 0 2.500 2.320 2.860 - - 0 0 - 2.500 2.320 2.860 - - 0 - 0.00%
2018-07-06 0 2.500 2.300 2.860 - - 0 0 - 2.500 2.300 2.860 - - 0 - 0.00%
2018-07-05 0 2.500 2.500 2.860 - - 0 0 - 2.500 2.500 2.860 - - 0 - 0.00%
2018-07-04 0 2.500 2.500 2.860 - - 0 0 - 2.500 2.500 2.860 - - 0 - 0.00%
2018-07-03 0 2.500 2.500 2.860 2.500 2.510 8,000 20,020 2.5025 2.500 2.500 2.860 2.500 2.510 8,000 2.5025 -1.96%
2018-06-29 0 2.550 2.500 2.860 - - 0 0 - 2.550 2.500 2.860 - - 0 - 0.00%
2018-06-28 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2018-06-27 0 2.550 2.500 2.860 - - 0 0 - 2.550 2.500 2.860 - - 0 - 0.00%
2018-06-26 0 2.550 2.550 2.860 - - 0 0 - 2.550 2.550 2.860 - - 0 - 0.00%
2018-06-25 0 2.550 2.550 2.800 2.500 2.510 13,000 32,520 2.5015 2.550 2.550 2.800 2.500 2.510 13,000 2.5015 2.00%
2018-06-22 0 2.500 2.500 2.800 - - 0 0 - 2.500 2.500 2.800 - - 0 - 0.00%
2018-06-21 0 2.500 2.500 2.670 2.500 2.500 4,000 10,000 2.5000 2.500 2.500 2.670 2.500 2.500 4,000 2.5000 -6.37%
2018-06-20 0 2.670 2.500 3.100 - - 0 0 - 2.670 2.500 3.100 - - 0 - 0.00%
2018-06-19 0 2.670 2.500 3.100 - - 0 0 - 2.670 2.500 3.100 - - 0 - 0.00%
2018-06-15 0 2.670 2.500 3.100 - - 0 0 - 2.670 2.500 3.100 - - 0 - 0.00%
2018-06-14 0 2.670 2.500 2.670 2.500 2.500 10,000 25,000 2.5000 2.670 2.500 2.670 2.500 2.500 10,000 2.5000 0.00%
2018-06-13 0 2.670 2.600 2.670 2.680 2.750 2,000 5,430 2.7150 2.670 2.600 2.670 2.680 2.750 2,000 2.7150 -0.37%
2018-06-12 0 2.680 2.270 2.680 - - 0 0 - 2.680 2.270 2.680 - - 0 - -0.74%
2018-06-11 0 2.700 2.270 3.090 - - 0 0 - 2.700 2.270 3.090 - - 0 - 0.00%
2018-06-08 0 2.700 2.260 2.990 - - 0 0 - 2.700 2.260 2.990 - - 0 - 0.00%
2018-06-07 0 2.700 2.610 2.790 2.600 2.700 5,000 13,200 2.6400 2.700 2.610 2.790 2.600 2.700 5,000 2.6400 -3.57%
2018-06-06 0 2.800 2.380 2.800 - - 0 0 - 2.800 2.380 2.800 - - 0 - -3.45%
2018-06-05 0 2.900 2.370 2.900 2.890 2.900 12,000 34,790 2.8992 2.900 2.370 2.900 2.890 2.900 12,000 2.8992 0.35%
2018-06-04 0 2.890 2.380 2.890 - - 0 0 - 2.890 2.380 2.890 - - 0 - -0.34%
2018-06-01 0 2.900 2.440 2.900 - - 0 0 - 2.900 2.440 2.900 - - 0 - -1.69%
2018-05-31 0 2.950 2.510 3.390 - - 0 0 - 2.950 2.510 3.390 - - 0 - 0.00%
2018-05-30 0 2.950 2.950 3.360 - - 0 0 - 2.950 2.950 3.360 - - 0 - 1.72%
2018-05-29 0 2.900 2.420 3.130 - - 0 0 - 2.900 2.420 3.130 - - 0 - 0.00%
2018-05-28 0 2.900 2.440 3.000 - - 0 0 - 2.900 2.440 3.000 - - 0 - 0.00%
2018-05-25 0 2.900 2.650 2.900 3.000 3.010 3,000 9,010 3.0033 2.900 2.650 2.900 3.000 3.010 3,000 3.0033 -1.69%
2018-05-24 0 2.950 2.470 3.190 - - 0 0 - 2.950 2.470 3.190 - - 0 - 0.00%
2018-05-23 0 2.950 2.460 2.950 - - 0 0 - 2.950 2.460 2.950 - - 0 - 0.00%
2018-05-21 0 2.950 2.460 2.950 - - 0 0 - 2.950 2.460 2.950 - - 0 - 0.00%
2018-05-18 0 2.950 2.470 3.000 - - 0 0 - 2.950 2.470 3.000 - - 0 - 0.00%
2018-05-17 0 2.950 2.460 3.000 - - 0 0 - 2.950 2.460 3.000 - - 0 - 0.00%
2018-05-16 0 2.950 2.470 2.950 - - 0 0 - 2.950 2.470 2.950 - - 0 - 0.00%
2018-05-15 0 2.950 2.460 3.100 - - 0 0 - 2.950 2.460 3.100 - - 0 - 0.00%
2018-05-14 0 2.950 2.460 3.100 - - 0 0 - 2.950 2.460 3.100 - - 0 - 0.00%
2018-05-11 0 2.950 2.600 2.950 - - 0 0 - 2.950 2.600 2.950 - - 0 - -0.67%
2018-05-10 0 2.970 2.480 2.970 - - 0 0 - 2.970 2.480 2.970 - - 0 - 0.00%
2018-05-09 0 2.970 2.500 2.970 3.000 3.000 2,000 6,000 3.0000 2.970 2.500 2.970 3.000 3.000 2,000 3.0000 6.07%
2018-05-08 0 2.800 2.480 3.170 - - 0 0 - 2.800 2.480 3.170 - - 0 - 0.00%
2018-05-07 0 2.800 2.480 3.170 - - 0 0 - 2.800 2.480 3.170 - - 0 - 0.00%
2018-05-04 0 2.800 2.480 3.100 2.800 2.900 6,000 17,000 2.8333 2.800 2.480 3.100 2.800 2.900 6,000 2.8333 1.82%
2018-05-03 0 2.750 2.750 3.100 2.750 2.750 2,000 5,500 2.7500 2.750 2.750 3.100 2.750 2.750 2,000 2.7500 0.00%
2018-05-02 0 2.750 2.730 3.100 - - 0 0 - 2.750 2.730 3.100 - - 0 - 0.00%
2018-04-30 0 2.750 2.540 3.100 2.750 2.750 10,000 27,500 2.7500 2.750 2.540 3.100 2.750 2.750 10,000 2.7500 -1.79%
2018-04-27 0 2.800 2.720 2.800 2.800 2.800 6,000 16,800 2.8000 2.800 2.720 2.800 2.800 2.800 6,000 2.8000 5.26%
2018-04-26 0 2.660 2.660 2.800 - - 0 0 - 2.660 2.660 2.800 - - 0 - 0.00%
2018-04-25 0 2.660 2.660 2.800 - - 0 0 - 2.660 2.660 2.800 - - 0 - 0.00%
2018-04-24 0 2.660 2.660 2.820 - - 0 0 - 2.660 2.660 2.820 - - 0 - 0.00%
2018-04-23 0 2.660 2.660 2.820 2.660 2.660 10,000 26,600 2.6600 2.660 2.660 2.820 2.660 2.660 10,000 2.6600 -1.48%
2018-04-20 0 2.700 2.660 2.820 - - 0 0 - 2.700 2.660 2.820 - - 0 - 0.00%
2018-04-19 0 2.700 2.650 2.800 2.700 2.720 60,000 163,600 2.7267 2.700 2.650 2.800 2.700 2.720 60,000 2.7267 -3.57%
2018-04-18 0 2.800 2.760 2.800 2.750 2.850 42,000 116,700 2.7786 2.800 2.760 2.800 2.750 2.850 42,000 2.7786 1.82%
2018-04-17 0 2.750 2.650 2.800 - - 0 0 - 2.750 2.650 2.800 - - 0 - 0.00%
2018-04-16 0 2.750 2.650 2.900 - - 0 0 - 2.750 2.650 2.900 - - 0 - 0.00%
2018-04-13 0 2.750 2.750 2.840 2.750 2.900 31,000 89,750 2.8952 2.750 2.750 2.840 2.750 2.900 31,000 2.8952 5.77%
2018-04-12 0 2.600 2.440 3.000 - - 0 0 - 2.600 2.440 3.000 - - 0 - 0.00%
2018-04-11 0 2.600 2.130 2.800 2.600 2.600 20,000 52,000 2.6000 2.600 2.130 2.800 2.600 2.600 20,000 2.6000 4.00%
2018-04-10 0 2.500 2.400 2.800 - - 0 0 - 2.500 2.400 2.800 - - 0 - 0.00%
2018-04-09 0 2.500 2.500 2.790 - - 0 0 - 2.500 2.500 2.790 - - 0 - 0.00%
2018-04-06 0 2.500 2.500 2.780 2.500 2.500 15,000 37,500 2.5000 2.500 2.500 2.780 2.500 2.500 15,000 2.5000 3.31%
2018-04-04 0 2.420 2.420 2.780 2.400 2.400 10,000 24,000 2.4000 2.420 2.420 2.780 2.400 2.400 10,000 2.4000 -5.47%
2018-04-03 0 2.560 2.100 2.790 - - 0 0 - 2.560 2.100 2.790 - - 0 - 0.00%
2018-03-29 0 2.560 2.520 2.970 - - 0 0 - 2.560 2.520 2.970 - - 0 - 0.00%
2018-03-28 0 2.560 2.560 2.800 2.550 2.550 20,000 51,000 2.5500 2.560 2.560 2.800 2.550 2.550 20,000 2.5500 -8.57%
2018-03-27 0 2.800 2.500 2.800 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2018-03-26 0 2.800 2.500 2.800 2.700 3.000 44,000 121,880 2.7700 2.800 2.500 2.800 2.700 3.000 44,000 2.7700 3.70%
2018-03-23 0 2.700 2.400 2.720 - - 0 0 - 2.700 2.400 2.720 - - 0 - 0.00%
2018-03-22 0 2.700 2.280 2.700 - - 0 0 - 2.700 2.280 2.700 - - 0 - 0.00%
2018-03-21 0 2.700 2.250 2.700 - - 0 0 - 2.700 2.250 2.700 - - 0 - -3.57%
2018-03-20 0 2.800 2.060 2.900 - - 0 0 - 2.800 2.060 2.900 - - 0 - 0.00%
2018-03-19 0 2.800 2.060 2.800 - - 0 0 - 2.800 2.060 2.800 - - 0 - 0.00%
2018-03-16 0 2.800 2.680 2.950 2.800 2.800 2,000 5,600 2.8000 2.800 2.680 2.950 2.800 2.800 2,000 2.8000 5.66%
2018-03-15 0 2.650 2.250 3.100 - - 0 0 - 2.650 2.250 3.100 - - 0 - 0.00%
2018-03-14 0 2.650 2.250 2.650 - - 0 0 - 2.650 2.250 2.650 - - 0 - 0.00%
2018-03-13 0 2.650 2.260 2.650 - - 0 0 - 2.650 2.260 2.650 - - 0 - 0.00%
2018-03-12 0 2.650 2.250 2.650 2.650 2.650 20,000 53,000 2.6500 2.650 2.250 2.650 2.650 2.650 20,000 2.6500 -1.85%
2018-03-09 0 2.700 2.700 2.800 2.600 3.000 35,000 98,580 2.8166 2.700 2.700 2.800 2.600 3.000 35,000 2.8166 3.85%
2018-03-08 0 2.600 2.480 2.790 2.600 2.600 10,000 26,000 2.6000 2.600 2.480 2.790 2.600 2.600 10,000 2.6000 7.00%
2018-03-07 0 2.430 2.250 2.690 - - 0 0 - 2.430 2.250 2.690 - - 0 - 0.00%
2018-03-06 0 2.430 2.400 2.690 - - 0 0 - 2.430 2.400 2.690 - - 0 - 0.00%
2018-03-05 0 2.430 2.430 2.690 2.430 2.430 30,000 72,900 2.4300 2.430 2.430 2.690 2.430 2.430 30,000 2.4300 0.00%
2018-03-02 0 2.430 2.430 2.680 2.400 2.430 43,000 104,010 2.4188 2.430 2.430 2.680 2.400 2.430 43,000 2.4188 0.83%
2018-03-01 0 2.410 2.400 2.550 2.350 2.500 60,000 146,900 2.4483 2.410 2.400 2.550 2.350 2.500 60,000 2.4483 -7.31%
2018-02-28 0 2.600 2.200 2.660 - - 0 0 - 2.600 2.200 2.660 - - 0 - 0.00%
2018-02-27 0 2.600 2.300 2.780 - - 0 0 - 2.600 2.300 2.780 - - 0 - 0.00%
2018-02-26 0 2.600 2.060 2.700 - - 0 0 - 2.600 2.060 2.700 - - 0 - 0.00%
2018-02-23 0 2.600 2.600 2.770 2.500 2.500 17,000 42,500 2.5000 2.600 2.600 2.770 2.500 2.500 17,000 2.5000 0.39%
2018-02-22 0 2.590 2.500 2.650 - - 0 0 - 2.590 2.500 2.650 - - 0 - 0.00%
2018-02-21 0 2.590 2.250 2.770 - - 0 0 - 2.590 2.250 2.770 - - 0 - 0.00%
2018-02-20 0 2.590 2.300 2.590 - - 0 0 - 2.590 2.300 2.590 - - 0 - -1.15%
2018-02-15 0 2.620 2.260 2.790 - - 0 0 - 2.620 2.260 2.790 - - 0 - 0.00%
2018-02-14 0 2.620 2.170 2.690 2.620 2.660 8,000 21,200 2.6500 2.620 2.170 2.690 2.620 2.660 8,000 2.6500 0.77%
2018-02-13 0 2.600 2.120 2.730 - - 0 0 - 2.600 2.120 2.730 - - 0 - 0.00%
2018-02-12 0 2.600 2.130 2.760 - - 0 0 - 2.600 2.130 2.760 - - 0 - 0.00%
2018-02-09 0 2.600 2.110 2.650 - - 0 0 - 2.600 2.110 2.650 - - 0 - 0.00%
2018-02-08 0 2.600 2.600 2.710 - - 0 0 - 2.600 2.600 2.710 - - 0 - 1.56%
2018-02-07 0 2.560 2.250 2.710 - - 0 0 - 2.560 2.250 2.710 - - 0 - 0.00%
2018-02-06 0 2.560 2.250 2.700 - - 0 0 - 2.560 2.250 2.700 - - 0 - 0.00%
2018-02-05 0 2.560 2.250 2.730 - - 0 0 - 2.560 2.250 2.730 - - 0 - 0.00%
2018-02-02 0 2.560 2.260 2.710 - - 0 0 - 2.560 2.260 2.710 - - 0 - 0.00%
2018-02-01 0 2.560 2.540 2.670 2.560 2.560 6,000 15,360 2.5600 2.560 2.540 2.670 2.560 2.560 6,000 2.5600 1.99%
2018-01-31 0 2.510 2.450 2.670 - - 0 0 - 2.510 2.450 2.670 - - 0 - 0.00%
2018-01-30 0 2.510 2.450 2.510 - - 0 0 - 2.510 2.450 2.510 - - 0 - 0.00%
2018-01-29 0 2.510 2.350 2.510 - - 0 0 - 2.510 2.350 2.510 - - 0 - 0.00%
2018-01-26 0 2.510 2.510 2.680 2.510 2.510 2,000 5,020 2.5100 2.510 2.510 2.680 2.510 2.510 2,000 2.5100 0.00%
2018-01-25 0 2.510 2.300 2.670 - - 0 0 - 2.510 2.300 2.670 - - 0 - 0.00%
2018-01-24 0 2.510 2.510 2.720 2.480 2.500 43,000 107,060 2.4898 2.510 2.510 2.720 2.480 2.500 43,000 2.4898 -3.46%
2018-01-23 0 2.600 2.570 2.770 2.030 2.650 43,000 108,720 2.5284 2.600 2.570 2.770 2.030 2.650 43,000 2.5284 -7.14%
2018-01-22 0 2.800 2.350 2.800 - - 0 0 - 2.800 2.350 2.800 - - 0 - 0.00%
2018-01-19 0 2.800 2.340 2.980 2.800 2.810 12,000 33,660 2.8050 2.800 2.340 2.980 2.800 2.810 12,000 2.8050 1.82%
2018-01-18 0 2.750 2.600 2.750 - - 0 0 - 2.750 2.600 2.750 - - 0 - -4.18%
2018-01-17 0 2.870 2.300 2.870 - - 0 0 - 2.870 2.300 2.870 - - 0 - -0.35%
2018-01-16 0 2.880 2.010 2.950 - - 0 0 - 2.880 2.010 2.950 - - 0 - 0.00%
2018-01-15 0 2.880 2.240 2.880 2.890 2.890 6,000 17,340 2.8900 2.880 2.240 2.880 2.890 2.890 6,000 2.8900 0.00%
2018-01-12 0 2.880 2.020 2.940 - - 0 0 - 2.880 2.020 2.940 - - 0 - 0.00%
2018-01-11 0 2.880 2.600 2.880 - - 0 0 - 2.880 2.600 2.880 - - 0 - 0.00%
2018-01-10 0 2.880 2.600 2.880 - - 0 0 - 2.880 2.600 2.880 - - 0 - -0.35%
2018-01-09 0 2.890 2.600 2.890 - - 0 0 - 2.890 2.600 2.890 - - 0 - -0.34%
2018-01-08 0 2.900 2.710 2.900 - - 0 0 - 2.900 2.710 2.900 - - 0 - -0.34%
2018-01-05 0 2.910 2.800 2.920 1.980 2.920 19,000 45,360 2.3874 2.910 2.800 2.920 1.980 2.920 19,000 2.3874 0.00%
2018-01-04 0 2.910 1.760 3.000 - - 0 0 - 2.910 1.760 3.000 - - 0 - 0.00%
2018-01-03 0 2.910 1.550 2.910 - - 0 0 - 2.910 1.550 2.910 - - 0 - -0.34%
2018-01-02 0 2.920 2.910 2.920 2.910 2.920 10,000 29,150 2.9150 2.920 2.910 2.920 2.910 2.920 10,000 2.9150 0.00%
2017-12-29 0 2.920 2.500 2.920 - - 0 0 - 2.920 2.500 2.920 - - 0 - -0.34%
2017-12-28 0 2.930 - 2.930 2.940 2.940 3,000 8,820 2.9400 2.930 - 2.930 2.940 2.940 3,000 2.9400 -0.34%
2017-12-27 0 2.940 - 2.940 2.940 2.940 10,000 29,400 2.9400 2.940 - 2.940 2.940 2.940 10,000 2.9400 -0.68%
2017-12-22 0 2.960 2.900 2.980 - - 0 0 - 2.960 2.900 2.980 - - 0 - 0.00%
2017-12-21 0 2.960 2.900 2.960 - - 0 0 - 2.960 2.900 2.960 - - 0 - -0.34%
2017-12-20 0 2.970 2.700 2.970 2.990 2.990 26,000 77,740 2.9900 2.970 2.700 2.970 2.990 2.990 26,000 2.9900 6.07%
2017-12-19 0 2.800 2.800 3.000 2.800 2.800 10,000 28,000 2.8000 2.800 2.800 3.000 2.800 2.800 10,000 2.8000 -6.04%
2017-12-18 0 2.980 2.800 2.980 2.980 2.980 108,000 321,840 2.9800 2.980 2.800 2.980 2.980 2.980 108,000 2.9800 -0.67%
2017-12-15 0 3.000 2.950 3.000 3.000 3.200 6,000 18,780 3.1300 3.000 2.950 3.000 3.000 3.200 6,000 3.1300 6.76%
2017-12-14 0 2.810 2.800 2.810 2.810 2.810 6,000 16,860 2.8100 2.810 2.800 2.810 2.810 2.810 6,000 2.8100 1.08%
2017-12-13 0 2.780 2.710 3.200 - - 0 0 - 2.780 2.710 3.200 - - 0 - 0.00%
2017-12-12 0 2.780 2.690 3.290 - - 0 0 - 2.780 2.690 3.290 - - 0 - 0.00%
2017-12-11 0 2.780 2.700 2.780 2.670 2.880 25,000 67,620 2.7048 2.780 2.700 2.780 2.670 2.880 25,000 2.7048 -0.71%
2017-12-08 0 2.800 2.800 2.880 2.660 2.780 41,180 110,770 2.6899 2.800 2.800 2.880 2.660 2.780 41,180 2.6899 -2.78%
2017-12-07 0 2.880 2.500 2.880 3.020 3.020 1,000 3,020 3.0200 2.880 2.500 2.880 3.020 3.020 1,000 3.0200 4.35%
2017-12-06 0 2.760 2.760 3.020 2.760 2.760 3,000 8,280 2.7600 2.760 2.760 3.020 2.760 2.760 3,000 2.7600 2.22%
2017-12-05 0 2.700 2.700 2.790 2.700 2.730 91,000 246,020 2.7035 2.700 2.700 2.790 2.700 2.730 91,000 2.7035 -8.47%
2017-12-04 0 2.950 2.700 3.000 - - 0 0 - 2.950 2.700 3.000 - - 0 - 0.00%
2017-12-01 0 2.950 2.750 2.950 - - 0 0 - 2.950 2.750 2.950 - - 0 - -2.64%
2017-11-30 0 3.030 2.700 3.030 - - 0 0 - 3.030 2.700 3.030 - - 0 - 0.00%
2017-11-29 0 3.030 2.670 3.070 3.000 3.030 9,000 27,060 3.0067 3.030 2.670 3.070 3.000 3.030 9,000 3.0067 4.48%
2017-11-28 0 2.900 2.800 3.070 2.900 2.900 3,000 8,700 2.9000 2.900 2.800 3.070 2.900 2.900 3,000 2.9000 -5.84%
2017-11-27 0 3.080 2.900 3.080 3.080 3.080 20,000 61,600 3.0800 3.080 2.900 3.080 3.080 3.080 20,000 3.0800 0.65%
2017-11-24 0 3.060 3.030 3.060 3.060 3.060 2,000 6,120 3.0600 3.060 3.030 3.060 3.060 3.060 2,000 3.0600 1.32%
2017-11-23 0 3.020 3.000 3.020 3.020 3.020 1,000 3,020 3.0200 3.020 3.000 3.020 3.020 3.020 1,000 3.0200 3.78%
2017-11-22 0 2.910 3.030 3.040 2.910 2.930 19,000 55,460 2.9189 2.910 3.030 3.040 2.910 2.930 19,000 2.9189 0.34%
2017-11-21 0 2.900 2.840 3.000 2.900 3.030 14,000 41,860 2.9900 2.900 2.840 3.000 2.900 3.030 14,000 2.9900 -4.92%
2017-11-20 0 3.050 2.800 3.050 2.970 3.080 36,000 108,360 3.0100 3.050 2.800 3.050 2.970 3.080 36,000 3.0100 2.35%
2017-11-17 0 2.980 2.720 2.990 2.800 2.990 81,000 236,580 2.9207 2.980 2.720 2.990 2.800 2.990 81,000 2.9207 12.88%
2017-11-16 0 2.640 2.640 2.990 2.640 2.670 362,000 959,990 2.6519 2.640 2.640 2.990 2.640 2.670 362,000 2.6519 -0.38%
2017-11-15 0 2.650 2.500 2.700 2.650 2.650 6,000 15,900 2.6500 2.650 2.500 2.700 2.650 2.650 6,000 2.6500 -1.85%
2017-11-14 0 2.700 2.600 2.710 2.700 2.760 37,000 100,490 2.7159 2.700 2.600 2.710 2.700 2.760 37,000 2.7159 -2.88%
2017-11-13 0 2.780 2.600 2.780 2.760 2.780 37,000 102,480 2.7697 2.780 2.600 2.780 2.760 2.780 37,000 2.7697 0.00%
2017-11-10 0 2.780 2.770 2.800 2.760 2.840 91,000 253,540 2.7862 2.780 2.770 2.800 2.760 2.840 91,000 2.7862 -7.02%
2017-11-09 0 2.990 2.800 2.990 3.000 3.000 4,000 12,000 3.0000 2.990 2.800 2.990 3.000 3.000 4,000 3.0000 -1.64%
2017-11-08 0 3.040 2.800 3.050 - - 0 0 - 3.040 2.800 3.050 - - 0 - 0.00%
2017-11-07 0 3.040 2.900 3.040 - - 0 0 - 3.040 2.900 3.040 - - 0 - -0.65%
2017-11-06 0 3.060 2.910 3.060 3.060 3.060 6,000 18,360 3.0600 3.060 2.910 3.060 3.060 3.060 6,000 3.0600 0.00%
2017-11-03 0 3.060 2.550 3.060 3.060 3.060 3,000 9,180 3.0600 3.060 2.550 3.060 3.060 3.060 3,000 3.0600 0.33%
2017-11-02 0 3.050 3.030 3.200 3.050 3.050 18,000 54,900 3.0500 3.050 3.030 3.200 3.050 3.050 18,000 3.0500 -2.56%
2017-11-01 0 3.130 3.100 3.230 3.100 3.200 38,000 119,180 3.1363 3.130 3.100 3.230 3.100 3.200 38,000 3.1363 -2.19%
2017-10-31 0 3.200 3.070 3.200 - - 0 0 - 3.200 3.070 3.200 - - 0 - -1.84%
2017-10-30 0 3.260 3.210 3.260 - - 0 0 - 3.260 3.210 3.260 - - 0 - -0.31%
2017-10-27 0 3.270 3.210 3.270 - - 0 0 - 3.270 3.210 3.270 - - 0 - -0.91%
2017-10-26 0 3.300 3.210 3.300 - - 0 0 - 3.300 3.210 3.300 - - 0 - 0.00%
2017-10-25 0 3.300 3.210 3.300 3.320 3.320 2,000 6,640 3.3200 3.300 3.210 3.300 3.320 3.320 2,000 3.3200 3.45%
2017-10-24 0 3.190 3.190 3.350 3.120 3.180 9,000 28,380 3.1533 3.190 3.190 3.350 3.120 3.180 9,000 3.1533 1.27%
2017-10-23 0 3.150 3.150 3.330 3.150 3.150 2,000 6,300 3.1500 3.150 3.150 3.330 3.150 3.150 2,000 3.1500 -5.69%
2017-10-20 0 3.340 3.110 3.340 3.340 3.450 16,000 53,880 3.3675 3.340 3.110 3.340 3.340 3.450 16,000 3.3675 -2.91%
2017-10-19 0 3.440 3.200 3.440 3.430 3.450 13,000 44,810 3.4469 3.440 3.200 3.440 3.430 3.450 13,000 3.4469 1.47%
2017-10-18 0 3.390 3.210 3.390 3.400 3.400 1,000 3,400 3.4000 3.390 3.210 3.390 3.400 3.400 1,000 3.4000 0.59%
2017-10-17 0 3.370 3.370 3.480 3.370 3.370 44,000 148,270 3.3698 3.370 3.370 3.480 3.370 3.370 44,000 3.3698 0.00%
2017-10-16 0 3.370 3.160 3.370 3.380 3.380 10,000 33,800 3.3800 3.370 3.160 3.370 3.380 3.380 10,000 3.3800 -0.30%
2017-10-13 0 3.380 3.110 3.380 3.390 3.500 16,000 54,420 3.4013 3.380 3.110 3.380 3.390 3.500 16,000 3.4013 -0.29%
2017-10-12 0 3.390 3.250 3.390 3.100 3.390 49,000 157,370 3.2116 3.390 3.250 3.390 3.100 3.390 49,000 3.2116 9.35%
2017-10-11 0 3.100 3.100 3.220 3.050 3.110 29,000 89,780 3.0959 3.100 3.100 3.220 3.050 3.110 29,000 3.0959 -1.27%
2017-10-10 0 3.140 3.020 3.150 2.900 3.150 22,000 68,820 3.1282 3.140 3.020 3.150 2.900 3.150 22,000 3.1282 -0.32%
2017-10-09 0 3.150 3.150 3.210 3.150 3.200 63,000 198,650 3.1532 3.150 3.150 3.210 3.150 3.200 63,000 3.1532 0.00%
2017-10-06 0 3.150 3.080 3.150 2.940 3.150 73,000 223,450 3.0610 3.150 3.080 3.150 2.940 3.150 73,000 3.0610 7.14%
2017-10-04 0 2.940 2.940 3.020 2.900 3.210 288,000 860,630 2.9883 2.940 2.940 3.020 2.900 3.210 288,000 2.9883 -8.41%
2017-10-03 0 3.210 3.200 3.300 3.200 3.670 182,000 643,540 3.5359 3.210 3.200 3.300 3.200 3.670 182,000 3.5359 -10.83%
2017-09-29 0 3.600 3.560 3.690 3.590 4.350 278,000 1,047,170 3.7668 3.600 3.560 3.690 3.590 4.350 278,000 3.7668 -10.45%
2017-09-28 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 4.020 - - - - 0 - 0.00%
2017-06-09 0 4.020 4.000 4.050 3.930 4.020 140,000 561,140 4.0081 4.020 4.000 4.050 3.930 4.020 140,000 4.0081 1.77%
2017-06-08 0 3.950 3.930 3.950 3.950 4.120 343,000 1,370,420 3.9954 3.950 3.930 3.950 3.950 4.120 343,000 3.9954 1.28%
2017-06-07 0 3.900 3.900 3.940 3.800 3.940 60,000 232,550 3.8758 3.900 3.900 3.940 3.800 3.940 60,000 3.8758 -1.02%
2017-06-06 0 3.940 3.810 3.940 3.940 3.940 2,000 7,880 3.9400 3.940 3.810 3.940 3.940 3.940 2,000 3.9400 -0.25%
2017-06-05 0 3.950 3.940 3.950 3.940 3.950 353,000 1,393,490 3.9476 3.950 3.940 3.950 3.940 3.950 353,000 3.9476 0.00%
2017-06-02 0 3.950 3.940 3.950 3.940 3.950 1,272,000 5,018,090 3.9450 3.950 3.940 3.950 3.940 3.950 1,272,000 3.9450 0.00%
2017-06-01 0 3.950 3.940 3.950 3.940 3.950 903,850 3,561,378 3.9402 3.950 3.940 3.950 3.940 3.950 903,850 3.9402 0.25%
2017-05-31 0 3.940 3.940 3.950 3.940 3.950 199,000 784,460 3.9420 3.940 3.940 3.950 3.940 3.950 199,000 3.9420 0.00%
2017-05-29 0 3.940 3.940 3.950 3.940 3.940 1,498,000 5,902,120 3.9400 3.940 3.940 3.950 3.940 3.940 1,498,000 3.9400 0.00%
2017-05-26 0 3.940 3.940 3.950 3.940 3.950 318,000 1,253,220 3.9409 3.940 3.940 3.950 3.940 3.950 318,000 3.9409 0.00%
2017-05-25 0 3.940 3.940 3.950 3.940 3.950 142,000 559,760 3.9420 3.940 3.940 3.950 3.940 3.950 142,000 3.9420 0.00%
2017-05-24 0 3.940 3.940 3.950 3.940 3.950 929,000 3,660,400 3.9402 3.940 3.940 3.950 3.940 3.950 929,000 3.9402 0.00%
2017-05-23 0 3.940 3.940 3.950 3.940 3.950 1,196,000 4,713,070 3.9407 3.940 3.940 3.950 3.940 3.950 1,196,000 3.9407 0.00%
2017-05-22 0 3.940 3.940 3.950 3.940 3.950 281,724 1,110,200 3.9407 3.940 3.940 3.950 3.940 3.950 281,724 3.9407 0.00%
2017-05-19 0 3.940 3.940 3.950 3.940 3.950 818,000 3,224,420 3.9418 3.940 3.940 3.950 3.940 3.950 818,000 3.9418 -0.25%
2017-05-18 0 3.950 3.940 3.950 3.940 3.950 297,000 1,170,890 3.9424 3.950 3.940 3.950 3.940 3.950 297,000 3.9424 0.00%
2017-05-17 0 3.950 3.940 3.950 3.940 3.950 1,222,477 4,820,840 3.9435 3.950 3.940 3.950 3.940 3.950 1,222,477 3.9435 0.25%
2017-05-16 0 3.940 3.940 3.950 3.940 3.950 884,000 3,483,470 3.9406 3.940 3.940 3.950 3.940 3.950 884,000 3.9406 -0.25%
2017-05-15 0 3.950 3.940 3.950 3.910 3.950 2,934,000 11,529,680 3.9297 3.950 3.940 3.950 3.910 3.950 2,934,000 3.9297 5.61%
2017-05-12 0 3.740 3.720 3.740 3.680 3.740 182,000 674,940 3.7085 3.740 3.720 3.740 3.680 3.740 182,000 3.7085 2.47%
2017-05-11 0 3.650 3.650 3.690 3.650 3.650 32,000 116,800 3.6500 3.650 3.650 3.690 3.650 3.650 32,000 3.6500 1.11%
2017-05-10 0 3.610 3.610 3.640 3.610 3.620 73,000 263,920 3.6153 3.610 3.610 3.640 3.610 3.620 73,000 3.6153 0.00%
2017-05-09 0 3.610 3.610 3.650 3.600 3.650 67,000 243,870 3.6399 3.610 3.610 3.650 3.600 3.650 67,000 3.6399 2.85%
2017-05-08 0 3.510 3.510 3.670 3.510 3.510 1,000 3,510 3.5100 3.510 3.510 3.670 3.510 3.510 1,000 3.5100 -2.50%
2017-05-05 0 3.600 3.480 3.670 3.480 3.680 11,000 39,100 3.5545 3.600 3.480 3.670 3.480 3.680 11,000 3.5545 3.45%
2017-05-04 0 3.480 3.480 3.600 3.480 3.480 2,000 6,960 3.4800 3.480 3.480 3.600 3.480 3.480 2,000 3.4800 -1.14%
2017-05-02 0 3.520 3.430 3.680 - - 0 0 - 3.520 3.430 3.680 - - 0 - 0.00%
2017-04-28 0 3.520 3.520 3.650 3.520 3.580 82,000 291,240 3.5517 3.520 3.520 3.650 3.520 3.580 82,000 3.5517 -1.12%
2017-04-27 0 3.560 3.560 3.670 3.560 3.650 64,000 228,920 3.5769 3.560 3.560 3.670 3.560 3.650 64,000 3.5769 -2.47%
2017-04-26 0 3.650 3.650 3.680 3.600 3.630 55,000 198,430 3.6078 3.650 3.650 3.680 3.600 3.630 55,000 3.6078 0.00%
2017-04-25 0 3.650 3.650 3.680 3.650 3.660 61,000 223,250 3.6598 3.650 3.650 3.680 3.650 3.660 61,000 3.6598 0.00%
2017-04-24 0 3.650 3.630 3.680 - - 0 0 - 3.650 3.630 3.680 - - 0 - 0.00%
2017-04-21 0 3.650 3.650 3.680 3.650 3.660 199,000 727,960 3.6581 3.650 3.650 3.680 3.650 3.660 199,000 3.6581 -0.27%
2017-04-20 0 3.660 3.660 3.710 3.650 3.660 144,000 526,730 3.6578 3.660 3.660 3.710 3.650 3.660 144,000 3.6578 -0.54%
2017-04-19 0 3.680 3.660 3.680 3.650 3.680 60,000 219,030 3.6505 3.680 3.660 3.680 3.650 3.680 60,000 3.6505 0.82%
2017-04-18 0 3.650 3.650 3.690 3.650 3.700 503,000 1,853,370 3.6846 3.650 3.650 3.690 3.650 3.700 503,000 3.6846 -1.35%
2017-04-13 0 3.700 3.700 3.710 3.700 3.700 23,000 85,100 3.7000 3.700 3.700 3.710 3.700 3.700 23,000 3.7000 0.00%
2017-04-12 0 3.700 3.700 3.720 3.700 3.700 23,000 85,100 3.7000 3.700 3.700 3.720 3.700 3.700 23,000 3.7000 -0.27%
2017-04-11 0 3.710 3.690 3.720 - - 0 0 - 3.710 3.690 3.720 - - 0 - 0.00%
2017-04-10 0 3.710 3.710 3.730 3.700 3.740 165,000 612,560 3.7125 3.710 3.710 3.730 3.700 3.740 165,000 3.7125 0.54%
2017-04-07 0 3.690 3.690 3.700 3.690 3.690 9,000 33,210 3.6900 3.690 3.690 3.700 3.690 3.690 9,000 3.6900 0.27%
2017-04-06 0 3.680 3.680 3.700 3.680 3.680 10,000 36,800 3.6800 3.680 3.680 3.700 3.680 3.680 10,000 3.6800 0.00%
2017-04-05 0 3.680 3.680 3.700 3.680 3.680 130,000 478,400 3.6800 3.680 3.680 3.700 3.680 3.680 130,000 3.6800 0.00%
2017-04-03 0 3.680 3.620 3.680 - - 0 0 - 3.680 3.620 3.680 - - 0 - -0.27%
2017-03-31 0 3.690 3.680 3.690 3.690 3.690 2,000 7,380 3.6900 3.690 3.680 3.690 3.690 3.690 2,000 3.6900 -0.27%
2017-03-30 0 3.700 3.700 3.710 3.680 3.680 21,000 77,420 3.6867 3.700 3.700 3.710 3.680 3.680 21,000 3.6867 0.54%
2017-03-29 0 3.680 3.680 3.700 3.680 3.700 32,000 118,160 3.6925 3.680 3.680 3.700 3.680 3.700 32,000 3.6925 0.00%
2017-03-28 0 3.680 3.680 3.710 3.680 3.680 54,000 198,720 3.6800 3.680 3.680 3.710 3.680 3.680 54,000 3.6800 0.00%
2017-03-27 0 3.680 3.680 3.700 - - 0 0 - 3.680 3.680 3.700 - - 0 - 0.00%
2017-03-24 0 3.680 3.680 3.710 3.680 3.680 10,000 36,800 3.6800 3.680 3.680 3.710 3.680 3.680 10,000 3.6800 -0.27%
2017-03-23 0 3.690 3.690 3.710 - - 0 0 - 3.690 3.690 3.710 - - 0 - 0.00%
2017-03-22 0 3.690 3.690 3.710 3.680 3.680 6,000 22,080 3.6800 3.690 3.690 3.710 3.680 3.680 6,000 3.6800 0.27%
2017-03-21 0 3.680 3.680 3.700 3.680 3.680 2,000 7,360 3.6800 3.680 3.680 3.700 3.680 3.680 2,000 3.6800 0.00%
2017-03-20 0 3.680 3.680 3.690 3.680 3.680 10,000 36,800 3.6800 3.680 3.680 3.690 3.680 3.680 10,000 3.6800 0.00%
2017-03-17 0 3.680 3.630 3.680 3.680 3.680 15,000 55,200 3.6800 3.680 3.630 3.680 3.680 3.680 15,000 3.6800 0.00%
2017-03-16 0 3.680 3.680 3.690 3.680 3.710 73,000 269,470 3.6914 3.680 3.680 3.690 3.680 3.710 73,000 3.6914 -0.54%
2017-03-15 0 3.700 3.700 3.710 3.700 3.700 78,000 288,600 3.7000 3.700 3.700 3.710 3.700 3.700 78,000 3.7000 0.00%
2017-03-14 0 3.700 3.690 3.700 3.680 3.700 146,000 540,080 3.6992 3.700 3.690 3.700 3.680 3.700 146,000 3.6992 0.27%
2017-03-13 0 3.690 3.690 3.700 3.680 3.690 150,000 552,250 3.6817 3.690 3.690 3.700 3.680 3.690 150,000 3.6817 -0.27%
2017-03-10 0 3.700 3.600 3.700 3.700 3.700 2,000 7,400 3.7000 3.700 3.600 3.700 3.700 3.700 2,000 3.7000 0.54%
2017-03-09 0 3.680 3.680 3.690 3.660 3.680 205,000 752,960 3.6730 3.680 3.680 3.690 3.660 3.680 205,000 3.6730 0.27%
2017-03-08 0 3.670 3.670 3.700 3.670 3.700 65,000 239,390 3.6829 3.670 3.670 3.700 3.670 3.700 65,000 3.6829 -0.81%
2017-03-07 0 3.700 3.680 3.700 3.680 3.700 100,000 368,900 3.6890 3.700 3.680 3.700 3.680 3.700 100,000 3.6890 0.27%
2017-03-06 0 3.690 3.670 3.700 3.670 3.700 211,000 779,520 3.6944 3.690 3.670 3.700 3.670 3.700 211,000 3.6944 1.10%
2017-03-03 0 3.650 3.600 3.650 3.630 3.650 21,000 76,250 3.6310 3.650 3.600 3.650 3.630 3.650 21,000 3.6310 0.27%
2017-03-02 0 3.640 3.580 3.640 3.550 3.650 244,000 874,300 3.5832 3.640 3.580 3.640 3.550 3.650 244,000 3.5832 -0.27%
2017-03-01 0 3.650 3.650 3.700 3.560 3.660 63,000 229,270 3.6392 3.650 3.650 3.700 3.560 3.660 63,000 3.6392 -0.27%
2017-02-28 0 3.660 3.660 3.740 3.640 3.680 31,000 113,750 3.6694 3.660 3.660 3.740 3.640 3.680 31,000 3.6694 -0.54%
2017-02-27 0 3.680 3.680 3.740 - - 0 0 - 3.680 3.680 3.740 - - 0 - 0.00%
2017-02-24 0 3.680 3.680 3.750 3.680 3.680 1,000 3,680 3.6800 3.680 3.680 3.750 3.680 3.680 1,000 3.6800 0.00%
2017-02-23 0 3.680 3.670 3.710 3.670 3.680 26,000 95,580 3.6762 3.680 3.670 3.710 3.670 3.680 26,000 3.6762 0.00%
2017-02-22 0 3.680 3.680 3.710 3.670 3.690 283,000 1,040,490 3.6766 3.680 3.680 3.710 3.670 3.690 283,000 3.6766 0.00%
2017-02-21 0 3.680 3.680 3.700 3.680 3.700 142,000 523,290 3.6851 3.680 3.680 3.700 3.680 3.700 142,000 3.6851 -0.54%
2017-02-20 0 3.700 3.700 3.730 3.700 3.730 43,000 160,020 3.7214 3.700 3.700 3.730 3.700 3.730 43,000 3.7214 -0.54%
2017-02-17 0 3.720 3.700 3.720 3.700 3.720 25,000 92,740 3.7096 3.720 3.700 3.720 3.700 3.720 25,000 3.7096 0.00%
2017-02-16 0 3.720 3.710 3.730 3.700 3.730 74,000 274,890 3.7147 3.720 3.710 3.730 3.700 3.730 74,000 3.7147 -0.27%
2017-02-15 0 3.730 3.720 3.750 3.720 3.730 15,000 55,850 3.7233 3.730 3.720 3.750 3.720 3.730 15,000 3.7233 1.08%
2017-02-14 0 3.690 3.690 3.740 - - 0 0 - 3.690 3.690 3.740 - - 0 - 0.00%
2017-02-13 0 3.690 3.690 3.740 3.670 3.730 82,000 302,660 3.6910 3.690 3.690 3.740 3.670 3.730 82,000 3.6910 -1.07%
2017-02-10 0 3.730 3.700 3.750 3.700 3.740 183,000 680,900 3.7208 3.730 3.700 3.750 3.700 3.740 183,000 3.7208 0.00%
2017-02-09 0 3.730 3.700 3.730 3.720 3.730 33,000 123,080 3.7297 3.730 3.700 3.730 3.720 3.730 33,000 3.7297 -0.27%
2017-02-08 0 3.740 3.730 3.740 3.700 3.740 128,000 477,120 3.7275 3.740 3.730 3.740 3.700 3.740 128,000 3.7275 0.81%
2017-02-07 0 3.710 3.710 3.740 3.710 3.750 77,000 287,470 3.7334 3.710 3.710 3.740 3.710 3.750 77,000 3.7334 0.54%
2017-02-06 0 3.690 3.690 3.740 3.690 3.700 240,991 891,217 3.6981 3.690 3.690 3.740 3.690 3.700 240,991 3.6981 -0.27%
2017-02-03 0 3.700 3.700 3.740 3.700 3.720 120,000 444,530 3.7044 3.700 3.700 3.740 3.700 3.720 120,000 3.7044 0.00%
2017-02-02 0 3.700 3.700 3.740 3.700 3.750 164,000 608,410 3.7098 3.700 3.700 3.740 3.700 3.750 164,000 3.7098 -0.27%
2017-02-01 0 3.710 3.710 3.720 3.710 3.750 142,000 528,160 3.7194 3.710 3.710 3.720 3.710 3.750 142,000 3.7194 -0.27%
2017-01-27 0 3.720 3.720 3.770 3.690 3.760 105,000 391,250 3.7262 3.720 3.720 3.770 3.690 3.760 105,000 3.7262 0.54%
2017-01-26 0 3.700 3.700 3.750 3.690 3.780 265,000 990,930 3.7394 3.700 3.700 3.750 3.690 3.780 265,000 3.7394 0.54%
2017-01-25 0 3.680 3.680 3.730 3.680 3.750 238,000 885,770 3.7217 3.680 3.680 3.730 3.680 3.750 238,000 3.7217 -1.08%
2017-01-24 0 3.720 3.690 3.730 3.650 3.840 2,086,000 7,726,270 3.7039 3.720 3.690 3.730 3.650 3.840 2,086,000 3.7039 6.59%
2017-01-23 0 3.490 3.480 3.490 3.450 3.490 44,000 153,470 3.4880 3.490 3.480 3.490 3.450 3.490 44,000 3.4880 0.29%
2017-01-20 0 3.480 3.450 3.490 3.430 3.500 37,000 128,410 3.4705 3.480 3.450 3.490 3.430 3.500 37,000 3.4705 2.35%
2017-01-19 0 3.400 3.400 3.450 3.400 3.400 48,000 163,200 3.4000 3.400 3.400 3.450 3.400 3.400 48,000 3.4000 0.00%
2017-01-18 0 3.400 3.380 3.400 3.400 3.450 64,000 219,180 3.4247 3.400 3.380 3.400 3.400 3.450 64,000 3.4247 0.59%
2017-01-17 0 3.380 3.380 3.450 3.380 3.400 42,000 142,660 3.3967 3.380 3.380 3.450 3.380 3.400 42,000 3.3967 -0.59%
2017-01-16 0 3.400 3.400 3.420 3.400 3.400 5,000 17,000 3.4000 3.400 3.400 3.420 3.400 3.400 5,000 3.4000 -0.58%
2017-01-13 0 3.420 3.370 3.440 3.400 3.500 12,000 41,100 3.4250 3.420 3.370 3.440 3.400 3.500 12,000 3.4250 -1.16%
2017-01-12 0 3.460 3.370 3.540 3.460 3.460 1,000 3,460 3.4600 3.460 3.370 3.540 3.460 3.460 1,000 3.4600 0.00%
2017-01-11 0 3.460 3.420 3.460 3.450 3.460 84,000 290,630 3.4599 3.460 3.420 3.460 3.450 3.460 84,000 3.4599 0.29%
2017-01-10 0 3.450 3.450 3.540 3.450 3.540 155,000 542,400 3.4994 3.450 3.450 3.540 3.450 3.540 155,000 3.4994 -1.43%
2017-01-09 0 3.500 3.450 3.500 3.430 3.600 241,000 847,910 3.5183 3.500 3.450 3.500 3.430 3.600 241,000 3.5183 4.48%
2017-01-06 0 3.350 3.340 3.400 3.340 3.420 169,000 568,040 3.3612 3.350 3.340 3.400 3.340 3.420 169,000 3.3612 0.60%
2017-01-05 0 3.330 3.300 3.330 3.300 3.340 85,000 281,800 3.3153 3.330 3.300 3.330 3.300 3.340 85,000 3.3153 0.60%
2017-01-04 0 3.310 3.250 3.320 3.240 3.310 31,000 101,000 3.2581 3.310 3.250 3.320 3.240 3.310 31,000 3.2581 2.16%
2017-01-03 0 3.240 3.220 3.320 3.200 3.380 116,000 373,600 3.2207 3.240 3.220 3.320 3.200 3.380 116,000 3.2207 -2.70%
2016-12-30 0 3.330 3.280 3.350 3.260 3.360 44,000 145,840 3.3145 3.330 3.280 3.350 3.260 3.360 44,000 3.3145 -0.30%
2016-12-29 0 3.340 3.340 3.390 3.330 3.450 238,000 802,750 3.3729 3.340 3.340 3.390 3.330 3.450 238,000 3.3729 -3.19%
2016-12-28 0 3.450 3.450 3.490 3.450 3.500 51,000 178,190 3.4939 3.450 3.450 3.490 3.450 3.500 51,000 3.4939 -1.15%
2016-12-23 0 3.490 3.450 3.490 3.450 3.500 115,000 401,750 3.4935 3.490 3.450 3.490 3.450 3.500 115,000 3.4935 0.00%
2016-12-22 0 3.490 3.450 3.490 3.440 3.500 189,000 656,270 3.4723 3.490 3.450 3.490 3.440 3.500 189,000 3.4723 0.58%
2016-12-21 0 3.470 3.470 3.490 3.460 3.600 155,000 547,540 3.5325 3.470 3.470 3.490 3.460 3.600 155,000 3.5325 0.29%
2016-12-20 0 3.460 3.450 3.490 3.430 3.670 330,000 1,156,810 3.5055 3.460 3.450 3.490 3.430 3.670 330,000 3.5055 1.17%
2016-12-19 0 3.420 3.380 3.420 3.370 3.420 149,000 508,180 3.4106 3.420 3.380 3.420 3.370 3.420 149,000 3.4106 0.29%
2016-12-16 0 3.410 3.410 3.430 3.410 3.450 119,000 407,990 3.4285 3.410 3.410 3.430 3.410 3.450 119,000 3.4285 -1.16%
2016-12-15 0 3.450 3.430 3.450 3.350 3.450 399,000 1,363,880 3.4182 3.450 3.430 3.450 3.350 3.450 399,000 3.4182 0.00%
2016-12-14 0 3.450 3.440 3.450 3.400 3.570 1,392,000 4,836,210 3.4743 3.450 3.440 3.450 3.400 3.570 1,392,000 3.4743 0.29%
2016-12-13 0 3.440 3.400 3.470 3.300 3.900 3,277,000 11,455,970 3.4959 3.440 3.400 3.470 3.300 3.900 3,277,000 3.4959 14.67%
2016-12-12 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2016-12-09 0 3.000 3.000 3.010 2.900 3.120 989,000 2,957,360 2.9903 3.000 3.000 3.010 2.900 3.120 989,000 2.9903 -3.23%
2016-12-08 0 3.100 2.910 3.100 2.910 3.100 508,000 1,521,250 2.9946 3.100 2.910 3.100 2.910 3.100 508,000 2.9946 6.53%
2016-12-07 0 2.910 2.850 2.910 2.900 3.000 574,000 1,685,840 2.9370 2.910 2.850 2.910 2.900 3.000 574,000 2.9370 -2.68%
2016-12-06 0 2.990 2.910 2.990 2.900 3.030 307,000 916,300 2.9847 2.990 2.910 2.990 2.900 3.030 307,000 2.9847 3.10%
2016-12-05 0 2.900 2.900 2.940 2.900 3.050 533,000 1,589,530 2.9822 2.900 2.900 2.940 2.900 3.050 533,000 2.9822 -3.33%
2016-12-02 0 3.000 2.860 3.000 2.910 3.040 891,000 2,662,650 2.9884 3.000 2.860 3.000 2.910 3.040 891,000 2.9884 2.74%
2016-12-01 0 2.920 2.910 2.950 2.850 3.000 129,000 380,170 2.9471 2.920 2.910 2.950 2.850 3.000 129,000 2.9471 -0.34%
2016-11-30 0 2.930 2.930 2.940 2.930 2.930 12,000 35,160 2.9300 2.930 2.930 2.940 2.930 2.930 12,000 2.9300 0.00%
2016-11-29 0 2.930 2.850 2.930 2.920 2.940 124,000 363,660 2.9327 2.930 2.850 2.930 2.920 2.940 124,000 2.9327 0.69%
2016-11-28 0 2.910 2.910 2.930 2.900 2.930 69,000 200,970 2.9126 2.910 2.910 2.930 2.900 2.930 69,000 2.9126 0.00%
2016-11-25 0 2.910 2.850 2.920 2.910 2.910 40,000 116,600 2.9150 2.910 2.850 2.920 2.910 2.910 40,000 2.9150 0.00%
2016-11-24 0 2.910 2.850 2.910 2.900 2.910 15,000 43,710 2.9140 2.910 2.850 2.910 2.900 2.910 15,000 2.9140 0.00%
2016-11-23 0 2.910 2.850 2.910 - - 7,000 20,510 2.9300 2.910 2.850 2.910 - - 7,000 2.9300 0.00%
2016-11-22 0 2.910 2.850 2.940 2.900 2.910 34,000 99,300 2.9206 2.910 2.850 2.940 2.900 2.910 34,000 2.9206 -0.34%
2016-11-21 0 2.920 2.880 2.920 2.880 2.940 36,000 105,100 2.9194 2.920 2.880 2.920 2.880 2.940 36,000 2.9194 -0.34%
2016-11-18 0 2.930 2.930 2.940 2.930 2.950 98,000 287,960 2.9384 2.930 2.930 2.940 2.930 2.950 98,000 2.9384 0.34%
2016-11-17 0 2.920 2.910 2.920 - - 10,000 29,400 2.9400 2.920 2.910 2.920 - - 10,000 2.9400 -0.34%
2016-11-16 0 2.930 2.900 2.930 2.900 2.930 48,000 140,420 2.9254 2.930 2.900 2.930 2.900 2.930 48,000 2.9254 0.34%
2016-11-15 0 2.920 2.830 2.920 2.900 2.920 52,000 151,240 2.9085 2.920 2.830 2.920 2.900 2.920 52,000 2.9085 0.69%
2016-11-14 0 2.900 2.830 2.900 2.900 2.920 33,000 96,140 2.9133 2.900 2.830 2.900 2.900 2.920 33,000 2.9133 -0.34%
2016-11-11 0 2.910 2.840 2.910 2.900 2.920 30,000 87,180 2.9060 2.910 2.840 2.910 2.900 2.920 30,000 2.9060 0.00%
2016-11-10 0 2.910 2.830 2.910 2.830 2.910 67,000 193,480 2.8878 2.910 2.830 2.910 2.830 2.910 67,000 2.8878 1.75%
2016-11-09 0 2.860 2.800 2.860 2.800 2.900 22,000 63,620 2.8918 2.860 2.800 2.860 2.800 2.900 22,000 2.8918 -1.38%
2016-11-08 0 2.900 2.850 2.900 2.880 2.900 35,000 101,000 2.8857 2.900 2.850 2.900 2.880 2.900 35,000 2.8857 1.40%
2016-11-07 0 2.860 2.810 2.860 2.860 2.890 30,000 86,040 2.8680 2.860 2.810 2.860 2.860 2.890 30,000 2.8680 -0.35%
2016-11-04 0 2.870 2.810 2.870 2.890 2.890 8,000 23,120 2.8900 2.870 2.810 2.870 2.890 2.890 8,000 2.8900 0.35%
2016-11-03 0 2.860 2.800 2.860 2.870 2.890 103,000 295,810 2.8719 2.860 2.800 2.860 2.870 2.890 103,000 2.8719 1.42%
2016-11-02 0 2.820 2.820 2.880 2.810 2.890 64,000 184,660 2.8853 2.820 2.820 2.880 2.810 2.890 64,000 2.8853 0.36%
2016-11-01 0 2.810 2.810 2.890 2.800 2.890 160,000 461,500 2.8844 2.810 2.810 2.890 2.800 2.890 160,000 2.8844 -1.75%
2016-10-31 0 2.860 2.860 2.900 2.850 2.910 90,000 259,600 2.8844 2.860 2.860 2.900 2.850 2.910 90,000 2.8844 -1.38%
2016-10-28 0 2.900 2.850 2.900 2.890 2.900 120,000 347,700 2.8975 2.900 2.850 2.900 2.890 2.900 120,000 2.8975 0.00%
2016-10-27 0 2.900 2.870 2.900 2.870 2.900 99,000 285,980 2.8887 2.900 2.870 2.900 2.870 2.900 99,000 2.8887 0.35%
2016-10-26 0 2.890 2.820 2.890 2.890 2.890 95,000 274,550 2.8900 2.890 2.820 2.890 2.890 2.890 95,000 2.8900 0.35%
2016-10-25 0 2.880 2.880 2.900 2.880 2.890 218,400 629,294 2.8814 2.880 2.880 2.900 2.880 2.890 218,400 2.8814 0.35%
2016-10-24 0 2.870 2.800 2.870 2.800 2.880 176,000 497,420 2.8263 2.870 2.800 2.870 2.800 2.880 176,000 2.8263 0.70%
2016-10-20 0 2.850 2.820 2.850 2.850 2.850 25,000 71,500 2.8600 2.850 2.820 2.850 2.850 2.850 25,000 2.8600 -1.38%
2016-10-19 0 2.890 2.850 2.890 2.900 2.900 46,000 133,350 2.8989 2.890 2.850 2.890 2.900 2.900 46,000 2.8989 2.12%
2016-10-18 0 2.830 2.800 2.830 2.900 2.920 12,000 34,840 2.9033 2.830 2.800 2.830 2.900 2.920 12,000 2.9033 -2.41%
2016-10-17 0 2.900 2.850 2.900 2.890 2.900 177,000 512,750 2.8969 2.900 2.850 2.900 2.890 2.900 177,000 2.8969 0.69%
2016-10-14 0 2.880 2.810 2.880 2.870 2.890 175,000 504,710 2.8841 2.880 2.810 2.880 2.870 2.890 175,000 2.8841 1.05%
2016-10-13 0 2.850 2.660 2.910 2.850 2.920 139,000 404,260 2.9083 2.850 2.660 2.910 2.850 2.920 139,000 2.9083 -2.40%
2016-10-12 0 2.920 2.880 2.930 2.910 2.970 200,000 585,000 2.9250 2.920 2.880 2.930 2.910 2.970 200,000 2.9250 -1.68%
2016-10-11 0 2.970 2.900 2.970 2.970 2.970 160,000 475,200 2.9700 2.970 2.900 2.970 2.970 2.970 160,000 2.9700 -0.34%
2016-10-07 0 2.980 2.680 2.990 2.960 2.980 170,000 506,440 2.9791 2.980 2.680 2.990 2.960 2.980 170,000 2.9791 -0.33%
2016-10-06 0 2.990 2.880 2.990 3.030 3.100 7,000 21,250 3.0357 2.990 2.880 2.990 3.030 3.100 7,000 3.0357 3.10%
2016-10-05 0 2.900 2.860 2.900 - - 0 0 - 2.900 2.860 2.900 - - 0 - 0.00%
2016-10-04 0 2.900 2.880 2.900 2.950 2.950 3,000 8,850 2.9500 2.900 2.880 2.900 2.950 2.950 3,000 2.9500 0.00%
2016-10-03 0 2.900 2.880 2.900 2.900 2.950 2,000 5,850 2.9250 2.900 2.880 2.900 2.900 2.950 2,000 2.9250 1.05%
2016-09-30 0 2.870 2.860 3.500 2.870 2.880 160,000 460,450 2.8778 2.870 2.860 3.500 2.870 2.880 160,000 2.8778 -0.69%
2016-09-29 0 2.890 2.860 2.890 2.880 2.890 405,000 1,167,950 2.8838 2.890 2.860 2.890 2.880 2.890 405,000 2.8838 -0.34%
2016-09-28 0 2.900 2.880 2.930 2.880 2.910 152,000 441,920 2.9074 2.900 2.880 2.930 2.880 2.910 152,000 2.9074 0.69%
2016-09-27 0 2.880 2.880 2.920 2.880 2.880 104,000 302,520 2.9088 2.880 2.880 2.920 2.880 2.880 104,000 2.9088 -1.71%
2016-09-26 0 2.930 2.880 2.930 2.890 2.930 80,000 234,200 2.9275 2.930 2.880 2.930 2.890 2.930 80,000 2.9275 -0.34%
2016-09-23 0 2.940 2.900 2.940 2.950 2.950 4,000 11,800 2.9500 2.940 2.900 2.940 2.950 2.950 4,000 2.9500 -0.34%
2016-09-22 0 2.950 2.900 2.960 2.900 2.960 162,000 477,960 2.9504 2.950 2.900 2.960 2.900 2.960 162,000 2.9504 -0.34%
2016-09-21 0 2.960 2.900 2.960 2.880 2.960 157,000 463,920 2.9549 2.960 2.900 2.960 2.880 2.960 157,000 2.9549 0.00%
2016-09-20 0 2.960 2.900 2.970 2.960 2.960 228,000 675,750 2.9638 2.960 2.900 2.970 2.960 2.960 228,000 2.9638 -0.67%
2016-09-19 0 2.980 2.910 2.990 2.830 3.000 194,000 578,200 2.9804 2.980 2.910 2.990 2.830 3.000 194,000 2.9804 0.00%
2016-09-15 0 2.980 2.860 3.000 - - 0 0 - 2.980 2.860 3.000 - - 0 - 0.00%
2016-09-14 0 2.980 2.900 2.980 2.950 2.980 260,000 772,400 2.9708 2.980 2.900 2.980 2.950 2.980 260,000 2.9708 0.34%
2016-09-13 0 2.970 2.900 2.970 2.890 2.970 430,000 1,259,950 2.9301 2.970 2.900 2.970 2.890 2.970 430,000 2.9301 2.41%
2016-09-12 0 2.900 2.850 2.910 2.900 2.910 190,000 551,300 2.9016 2.900 2.850 2.910 2.900 2.910 190,000 2.9016 0.00%
2016-09-09 0 2.900 2.870 2.900 2.880 2.920 216,000 628,160 2.9081 2.900 2.870 2.900 2.880 2.920 216,000 2.9081 -0.34%
2016-09-08 0 2.910 2.870 2.910 2.870 2.920 303,000 881,580 2.9095 2.910 2.870 2.910 2.870 2.920 303,000 2.9095 -0.68%
2016-09-07 0 2.930 2.890 2.940 2.860 2.940 275,000 802,690 2.9189 2.930 2.890 2.940 2.860 2.940 275,000 2.9189 0.34%
2016-09-06 0 2.920 2.820 2.920 2.500 2.920 655,000 1,859,750 2.8393 2.920 2.820 2.920 2.500 2.920 655,000 2.8393 0.34%
2016-09-05 0 2.910 2.910 2.920 2.750 2.900 269,000 760,360 2.8266 2.910 2.910 2.920 2.750 2.900 269,000 2.8266 0.00%
2016-09-02 0 2.910 2.820 2.910 2.910 2.950 256,000 753,210 2.9422 2.910 2.820 2.910 2.910 2.950 256,000 2.9422 0.00%
2016-09-01 0 2.910 2.800 2.910 2.910 2.960 362,000 1,068,970 2.9530 2.910 2.800 2.910 2.910 2.960 362,000 2.9530 -0.68%
2016-08-31 0 2.930 2.880 2.930 2.900 2.930 243,000 711,610 2.9284 2.930 2.880 2.930 2.900 2.930 243,000 2.9284 0.69%
2016-08-30 0 2.910 2.880 2.910 2.910 2.940 370,000 1,081,400 2.9227 2.910 2.880 2.910 2.910 2.940 370,000 2.9227 -0.34%
2016-08-29 0 2.920 2.820 2.920 - - 240,000 724,800 3.0200 2.920 2.820 2.920 - - 240,000 3.0200 -0.68%
2016-08-26 0 2.940 2.840 2.940 2.950 2.950 150,000 442,500 2.9500 2.940 2.840 2.940 2.950 2.950 150,000 2.9500 2.08%
2016-08-25 0 2.880 2.880 2.890 2.880 2.880 248,000 715,970 2.8870 2.880 2.880 2.890 2.880 2.880 248,000 2.8870 0.00%
2016-08-24 0 2.880 2.830 2.880 2.830 2.900 128,000 369,410 2.8860 2.880 2.830 2.880 2.830 2.900 128,000 2.8860 -0.35%
2016-08-23 0 2.890 2.890 2.900 2.800 2.930 324,000 948,530 2.9276 2.890 2.890 2.900 2.800 2.930 324,000 2.9276 -0.34%
2016-08-22 0 2.900 2.920 2.940 2.900 2.920 372,000 1,110,830 2.9861 2.900 2.920 2.940 2.900 2.920 372,000 2.9861 -2.68%
2016-08-19 0 2.980 2.980 2.990 2.950 2.980 341,000 1,013,990 2.9736 2.980 2.980 2.990 2.950 2.980 341,000 2.9736 0.34%
2016-08-18 0 2.970 2.840 2.970 2.950 2.970 309,000 919,600 2.9761 2.970 2.840 2.970 2.950 2.970 309,000 2.9761 -0.34%
2016-08-17 0 2.980 2.950 2.980 2.950 3.020 648,000 1,936,930 2.9891 2.980 2.950 2.980 2.950 3.020 648,000 2.9891 -0.67%
2016-08-16 0 3.000 2.990 3.000 2.990 3.030 717,000 2,155,730 3.0066 3.000 2.990 3.000 2.990 3.030 717,000 3.0066 -0.99%
2016-08-15 0 3.030 3.010 3.030 3.010 3.030 336,000 1,019,200 3.0333 3.030 3.010 3.030 3.010 3.030 336,000 3.0333 0.00%
2016-08-12 0 3.030 3.020 3.030 3.030 3.060 163,000 495,940 3.0426 3.030 3.020 3.030 3.030 3.060 163,000 3.0426 -0.66%
2016-08-11 0 3.050 3.040 3.050 3.030 3.050 197,000 598,670 3.0389 3.050 3.040 3.050 3.030 3.050 197,000 3.0389 0.33%
2016-08-10 0 3.040 3.030 3.040 3.020 3.040 333,000 1,009,050 3.0302 3.040 3.030 3.040 3.020 3.040 333,000 3.0302 0.00%
2016-08-09 0 3.040 3.020 3.040 3.020 3.040 593,000 1,800,160 3.0357 3.040 3.020 3.040 3.020 3.040 593,000 3.0357 0.33%
2016-08-08 0 3.030 3.000 3.030 3.000 3.040 523,000 1,580,710 3.0224 3.030 3.000 3.030 3.000 3.040 523,000 3.0224 0.00%
2016-08-05 0 3.030 3.000 3.030 3.000 3.050 511,000 1,551,940 3.0371 3.030 3.000 3.030 3.000 3.050 511,000 3.0371 0.00%
2016-08-04 0 3.030 3.020 3.080 2.860 3.300 598,000 1,836,390 3.0709 3.030 3.020 3.080 2.860 3.300 598,000 3.0709 3.77%
2016-08-03 0 2.920 2.900 2.930 2.920 2.920 76,000 221,990 2.9209 2.920 2.900 2.930 2.920 2.920 76,000 2.9209 0.34%
2016-08-01 0 2.910 2.890 2.910 2.890 2.910 148,000 429,240 2.9003 2.910 2.890 2.910 2.890 2.910 148,000 2.9003 1.04%
2016-07-29 0 2.880 2.880 2.890 2.850 2.900 215,000 617,990 2.8744 2.880 2.880 2.890 2.850 2.900 215,000 2.8744 0.70%
2016-07-28 0 2.860 2.830 2.860 2.850 2.860 198,000 564,380 2.8504 2.860 2.830 2.860 2.850 2.860 198,000 2.8504 0.35%
2016-07-27 0 2.850 2.830 2.850 2.830 2.850 211,000 599,170 2.8397 2.850 2.830 2.850 2.830 2.850 211,000 2.8397 0.35%
2016-07-26 0 2.840 2.840 2.850 2.820 2.840 351,000 995,080 2.8350 2.840 2.840 2.850 2.820 2.840 351,000 2.8350 0.35%
2016-07-25 0 2.830 2.750 2.830 - - 0 0 - 2.830 2.750 2.830 - - 0 - 0.00%
2016-07-22 0 2.830 2.810 2.830 2.830 2.830 50,000 141,500 2.8300 2.830 2.810 2.830 2.830 2.830 50,000 2.8300 1.07%
2016-07-21 0 2.800 2.800 2.820 2.750 2.800 13,000 36,180 2.7831 2.800 2.800 2.820 2.750 2.800 13,000 2.7831 -1.06%
2016-07-20 0 2.830 2.750 2.840 2.750 2.830 48,000 132,560 2.7617 2.830 2.750 2.840 2.750 2.830 48,000 2.7617 1.07%
2016-07-19 0 2.800 2.760 2.830 2.800 2.800 1,000 2,800 2.8000 2.800 2.760 2.830 2.800 2.800 1,000 2.8000 -1.06%
2016-07-18 0 2.830 2.760 2.830 2.760 2.850 12,000 34,000 2.8333 2.830 2.760 2.830 2.760 2.850 12,000 2.8333 -0.70%
2016-07-15 0 2.850 2.750 2.850 2.750 2.850 2,000 5,600 2.8000 2.850 2.750 2.850 2.750 2.850 2,000 2.8000 0.71%
2016-07-14 0 2.830 2.830 2.850 2.830 2.830 10,000 28,300 2.8300 2.830 2.830 2.850 2.830 2.830 10,000 2.8300 2.91%
2016-07-13 0 2.750 2.750 2.830 2.750 2.830 102,000 288,380 2.8273 2.750 2.750 2.830 2.750 2.830 102,000 2.8273 -2.48%
2016-07-12 0 2.820 2.750 2.820 2.750 2.820 21,000 57,820 2.7533 2.820 2.750 2.820 2.750 2.820 21,000 2.7533 2.17%
2016-07-11 0 2.760 2.760 2.800 2.750 2.760 8,000 22,150 2.7688 2.760 2.760 2.800 2.750 2.760 8,000 2.7688 -3.16%
2016-07-08 0 2.850 2.700 2.850 2.700 2.850 35,000 97,700 2.7914 2.850 2.700 2.850 2.700 2.850 35,000 2.7914 2.52%
2016-07-07 0 2.780 2.660 2.780 2.700 2.820 40,000 109,530 2.7383 2.780 2.660 2.780 2.700 2.820 40,000 2.7383 0.36%
2016-07-06 0 2.770 2.770 2.830 2.760 2.800 16,000 44,560 2.7850 2.770 2.770 2.830 2.760 2.800 16,000 2.7850 -2.81%
2016-07-05 0 2.850 2.800 2.850 2.850 2.850 2,000 5,700 2.8500 2.850 2.800 2.850 2.850 2.850 2,000 2.8500 0.00%
2016-07-04 0 2.850 2.800 2.850 2.800 2.850 12,000 33,900 2.8250 2.850 2.800 2.850 2.800 2.850 12,000 2.8250 0.00%
2016-06-30 0 2.850 2.800 2.850 2.730 2.850 41,000 115,750 2.8232 2.850 2.800 2.850 2.730 2.850 41,000 2.8232 0.35%
2016-06-29 0 2.840 2.720 2.840 2.730 2.850 378,000 1,059,400 2.8026 2.840 2.720 2.840 2.730 2.850 378,000 2.8026 -2.07%
2016-06-28 0 2.900 2.810 2.900 2.800 2.900 25,000 71,260 2.8504 2.900 2.810 2.900 2.800 2.900 25,000 2.8504 0.00%
2016-06-27 0 2.900 2.820 2.900 2.800 2.900 41,000 116,500 2.8415 2.900 2.820 2.900 2.800 2.900 41,000 2.8415 0.00%
2016-06-24 0 2.900 2.800 2.900 2.890 2.900 6,000 17,350 2.8917 2.900 2.800 2.900 2.890 2.900 6,000 2.8917 0.00%
2016-06-23 0 2.900 2.750 2.900 2.900 2.900 10,000 29,000 2.9000 2.900 2.750 2.900 2.900 2.900 10,000 2.9000 -2.68%
2016-06-22 0 2.980 2.940 2.980 2.950 2.980 85,000 252,400 2.9694 2.980 2.940 2.980 2.950 2.980 85,000 2.9694 3.47%
2016-06-21 0 2.880 2.880 2.950 2.870 2.950 137,000 402,270 2.9363 2.880 2.880 2.950 2.870 2.950 137,000 2.9363 1.05%
2016-06-20 0 2.950 2.950 2.980 2.850 2.950 7,000 20,110 2.8729 2.850 2.850 2.879 2.753 2.850 7,246 2.7755 0.34%
2016-06-17 0 2.940 2.940 2.950 2.920 2.940 53,000 155,580 2.9355 2.840 2.840 2.850 2.821 2.840 54,860 2.8360 0.68%
2016-06-16 0 2.920 2.870 2.920 2.900 2.930 80,000 233,920 2.9240 2.821 2.773 2.821 2.802 2.831 82,807 2.8249 0.69%
2016-06-15 0 2.900 2.860 2.900 - - 2,000 5,800 2.9000 2.802 2.763 2.802 - - 2,070 2.8017 -0.34%
2016-06-14 0 2.910 2.850 2.910 2.900 2.910 18,500 53,635 2.8992 2.811 2.753 2.811 2.802 2.811 19,149 2.8009 0.00%
2016-06-13 0 2.910 2.850 2.910 2.810 2.910 81,000 232,230 2.8670 2.811 2.753 2.811 2.715 2.811 83,842 2.7698 0.00%
2016-06-10 0 2.910 2.810 3.500 - - 0 0 - 2.811 2.715 3.381 - - 0 - 0.00%
2016-06-08 0 2.910 2.900 2.910 2.910 2.910 10,000 29,100 2.9100 2.811 2.802 2.811 2.811 2.811 10,351 2.8114 0.00%
2016-06-07 0 2.910 2.900 2.910 2.850 2.910 9,000 26,010 2.8900 2.811 2.802 2.811 2.753 2.811 9,316 2.7920 0.00%
2016-06-06 0 2.910 2.860 2.910 2.910 2.910 2,000 5,820 2.9100 2.811 2.763 2.811 2.811 2.811 2,070 2.8114 0.00%
2016-06-03 0 2.910 2.850 2.910 2.910 2.910 2,000 5,820 2.9100 2.811 2.753 2.811 2.811 2.811 2,070 2.8114 0.00%
2016-06-02 0 2.910 2.900 2.910 2.860 2.910 7,000 20,250 2.8929 2.811 2.802 2.811 2.763 2.811 7,246 2.7948 0.00%
2016-06-01 0 2.910 2.860 2.910 2.910 2.910 2,000 5,820 2.9100 2.811 2.763 2.811 2.811 2.811 2,070 2.8114 0.00%
2016-05-31 0 2.910 2.870 2.910 2.900 2.910 3,000 8,710 2.9033 2.811 2.773 2.811 2.802 2.811 3,105 2.8049 0.00%
2016-05-30 0 2.910 2.850 2.910 2.900 2.910 52,000 150,810 2.9002 2.811 2.753 2.811 2.802 2.811 53,825 2.8019 0.00%
2016-05-27 0 2.910 2.900 2.910 2.840 2.910 101,000 289,640 2.8677 2.811 2.802 2.811 2.744 2.811 104,544 2.7705 -0.34%
2016-05-26 0 2.920 2.840 2.920 2.780 2.920 256,000 725,700 2.8348 2.821 2.744 2.821 2.686 2.821 264,982 2.7387 0.00%
2016-05-25 0 2.920 2.910 3.300 2.860 2.920 7,000 20,170 2.8814 2.821 2.811 3.188 2.763 2.821 7,246 2.7838 1.04%
2016-05-24 0 2.890 2.890 2.920 2.920 2.920 2,000 5,840 2.9200 2.792 2.792 2.821 2.821 2.821 2,070 2.8210 1.05%
2016-05-23 0 2.860 2.860 2.920 2.860 2.910 20,000 57,450 2.8725 2.763 2.763 2.821 2.763 2.811 20,702 2.7751 -1.72%
2016-05-20 0 2.910 2.910 2.920 2.870 2.900 89,000 256,180 2.8784 2.811 2.811 2.821 2.773 2.802 92,123 2.7809 1.39%
2016-05-19 0 2.870 2.870 2.900 2.870 2.900 20,000 57,610 2.8805 2.773 2.773 2.802 2.773 2.802 20,702 2.7829 -1.37%
2016-05-18 0 2.910 2.870 2.910 2.870 2.910 11,000 31,610 2.8736 2.811 2.773 2.811 2.773 2.811 11,386 2.7762 -0.34%
2016-05-17 0 2.920 2.870 2.920 2.920 2.920 2,000 5,840 2.9200 2.821 2.773 2.821 2.821 2.821 2,070 2.8210 0.00%
2016-05-16 0 2.920 2.870 2.920 2.920 2.920 2,000 5,840 2.9200 2.821 2.773 2.821 2.821 2.821 2,070 2.8210 0.00%
2016-05-13 0 2.920 2.860 2.920 2.920 2.920 44,000 128,480 2.9200 2.821 2.763 2.821 2.821 2.821 45,544 2.8210 0.00%
2016-05-12 0 2.920 2.860 2.920 2.920 2.920 2,000 5,840 2.9200 2.821 2.763 2.821 2.821 2.821 2,070 2.8210 0.00%
2016-05-11 0 2.920 2.870 2.920 2.920 2.920 4,000 11,680 2.9200 2.821 2.773 2.821 2.821 2.821 4,140 2.8210 0.00%
2016-05-10 0 2.920 2.880 2.920 - - 0 0 - 2.821 2.782 2.821 - - 0 - 0.00%
2016-05-09 0 2.920 2.880 2.920 2.880 2.920 4,000 11,560 2.8900 2.821 2.782 2.821 2.782 2.821 4,140 2.7920 0.00%
2016-05-06 0 2.920 2.880 2.920 2.880 2.920 36,000 103,870 2.8853 2.821 2.782 2.821 2.782 2.821 37,263 2.7875 1.74%
2016-05-05 0 2.870 2.870 2.900 2.860 2.860 2,000 5,720 2.8600 2.773 2.773 2.802 2.763 2.763 2,070 2.7631 -1.37%
2016-05-04 0 2.910 2.860 2.920 2.850 2.910 8,000 23,050 2.8813 2.811 2.763 2.821 2.753 2.811 8,281 2.7836 0.34%
2016-05-03 0 2.900 2.880 2.920 - - 0 0 - 2.802 2.782 2.821 - - 0 - 0.00%
2016-04-29 0 2.900 2.900 2.920 2.860 2.900 44,000 127,500 2.8977 2.802 2.802 2.821 2.763 2.802 45,544 2.7995 -0.34%
2016-04-28 0 2.910 2.870 2.910 2.870 2.910 25,000 71,790 2.8716 2.811 2.773 2.811 2.773 2.811 25,877 2.7743 0.00%
2016-04-27 0 2.910 2.860 2.910 2.860 2.920 6,000 17,360 2.8933 2.811 2.763 2.811 2.763 2.821 6,211 2.7953 0.34%
2016-04-26 0 2.900 2.860 2.920 2.850 2.900 107,000 307,480 2.8736 2.802 2.763 2.821 2.753 2.802 110,754 2.7762 1.40%
2016-04-25 0 2.860 2.860 2.900 2.860 2.860 10,000 28,600 2.8600 2.763 2.763 2.802 2.763 2.763 10,351 2.7631 -1.04%
2016-04-22 0 2.890 2.870 2.910 2.870 2.900 18,000 51,790 2.8772 2.792 2.773 2.811 2.773 2.802 18,632 2.7797 -1.03%
2016-04-21 0 2.920 2.860 2.950 2.900 2.920 44,000 128,000 2.9091 2.821 2.763 2.850 2.802 2.821 45,544 2.8105 0.69%
2016-04-20 0 2.900 2.860 2.900 2.850 2.900 122,000 350,640 2.8741 2.802 2.763 2.802 2.753 2.802 126,281 2.7767 -0.34%
2016-04-19 0 2.910 2.870 2.910 2.840 2.910 60,000 172,350 2.8725 2.811 2.773 2.811 2.744 2.811 62,105 2.7751 -0.34%
2016-04-18 0 2.920 2.870 2.920 2.920 2.920 1,000 2,920 2.9200 2.821 2.773 2.821 2.821 2.821 1,035 2.8210 0.00%
2016-04-15 0 2.920 2.870 2.920 2.920 2.920 2,000 5,840 2.9200 2.821 2.773 2.821 2.821 2.821 2,070 2.8210 1.04%
2016-04-14 0 2.890 2.890 2.920 2.890 2.890 36,000 104,040 2.8900 2.792 2.792 2.821 2.792 2.792 37,263 2.7920 -1.03%
2016-04-13 0 2.920 2.800 2.920 2.870 2.920 132,000 382,240 2.8958 2.821 2.705 2.821 2.773 2.821 136,632 2.7976 0.00%
2016-04-12 0 2.920 2.920 2.960 2.900 2.910 18,000 52,280 2.9044 2.821 2.821 2.860 2.802 2.811 18,632 2.8060 0.00%
2016-04-11 0 2.920 2.800 2.920 - - 0 0 - 2.821 2.705 2.821 - - 0 - 0.00%
2016-04-08 0 2.920 2.920 2.960 2.900 2.900 50,000 145,000 2.9000 2.821 2.821 2.860 2.802 2.802 51,754 2.8017 0.00%
2016-04-07 0 2.920 2.900 2.920 2.920 2.920 2,000 5,840 2.9200 2.821 2.802 2.821 2.821 2.821 2,070 2.8210 0.00%
2016-04-06 0 2.920 2.920 2.930 2.870 2.960 20,000 58,440 2.9220 2.821 2.821 2.831 2.773 2.860 20,702 2.8229 0.00%
2016-04-05 0 2.920 2.880 2.920 2.900 2.950 37,000 108,180 2.9238 2.821 2.782 2.821 2.802 2.850 38,298 2.8247 3.91%
2016-04-01 0 2.810 2.810 2.900 2.800 2.800 1,000 2,800 2.8000 2.715 2.715 2.802 2.705 2.705 1,035 2.7051 -4.10%
2016-03-31 0 2.930 2.890 2.930 - - 0 0 - 2.831 2.792 2.831 - - 0 - -0.34%
2016-03-30 0 2.940 2.870 2.950 2.900 2.950 66,000 192,360 2.9145 2.840 2.773 2.850 2.802 2.850 68,316 2.8157 0.34%
2016-03-29 0 2.930 2.870 2.930 2.920 2.930 66,000 192,880 2.9224 2.831 2.773 2.831 2.821 2.831 68,316 2.8234 -0.34%
2016-03-24 0 2.940 2.890 2.950 2.890 2.970 27,000 79,580 2.9474 2.840 2.792 2.850 2.792 2.869 27,947 2.8475 0.34%
2016-03-23 0 2.930 2.870 2.940 2.870 2.930 58,000 167,950 2.8957 2.831 2.773 2.840 2.773 2.831 60,035 2.7975 0.34%
2016-03-22 0 2.920 2.870 2.950 2.860 2.920 90,000 259,840 2.8871 2.821 2.773 2.850 2.763 2.821 93,158 2.7892 -0.68%
2016-03-21 0 2.940 2.870 2.940 2.950 2.960 11,000 32,500 2.9545 2.840 2.773 2.840 2.850 2.860 11,386 2.8544 -0.34%
2016-03-18 0 2.950 2.880 2.960 2.860 2.950 9,000 26,060 2.8956 2.850 2.782 2.860 2.763 2.850 9,316 2.7974 0.34%
2016-03-17 0 2.940 2.860 2.940 2.820 2.940 63,000 181,550 2.8817 2.840 2.763 2.840 2.724 2.840 65,211 2.7841 0.00%
2016-03-16 0 2.940 2.850 2.940 2.840 2.940 12,000 34,280 2.8567 2.840 2.753 2.840 2.744 2.840 12,421 2.7598 3.89%
2016-03-15 0 2.830 2.830 2.940 2.830 2.950 21,000 61,830 2.9443 2.734 2.734 2.840 2.734 2.850 21,737 2.8445 -1.39%
2016-03-14 0 2.870 2.830 2.960 2.780 2.970 135,000 387,740 2.8721 2.773 2.734 2.860 2.686 2.869 139,737 2.7748 2.14%
2016-03-11 0 2.810 2.810 2.850 2.810 2.880 36,000 102,590 2.8497 2.715 2.715 2.753 2.715 2.782 37,263 2.7531 -2.43%
2016-03-10 0 2.880 2.820 2.880 2.810 2.880 63,000 178,180 2.8283 2.782 2.724 2.782 2.715 2.782 65,211 2.7324 1.77%
2016-03-09 0 2.830 2.800 2.850 2.770 2.830 91,000 253,640 2.7873 2.734 2.705 2.753 2.676 2.734 94,193 2.6928 -1.74%
2016-03-08 0 2.880 2.780 2.880 2.770 2.880 401,000 1,126,790 2.8100 2.782 2.686 2.782 2.676 2.782 415,070 2.7147 0.00%
2016-03-07 0 2.880 2.810 2.880 2.850 2.970 259,000 743,400 2.8703 2.782 2.715 2.782 2.753 2.869 268,088 2.7730 -2.70%
2016-03-04 0 2.960 2.920 2.960 2.970 2.970 3,000 8,910 2.9700 2.860 2.821 2.860 2.869 2.869 3,105 2.8693 -0.34%
2016-03-03 0 2.970 2.880 3.000 2.870 2.970 77,000 224,610 2.9170 2.869 2.782 2.898 2.773 2.869 79,702 2.8181 -1.00%
2016-03-02 0 3.000 3.000 3.500 2.860 3.000 172,000 503,310 2.9262 2.898 2.898 3.381 2.763 2.898 178,035 2.8270 1.01%
2016-03-01 0 2.970 2.860 2.970 - - 0 0 - 2.869 2.763 2.869 - - 0 - 0.00%
2016-02-29 0 2.970 2.870 2.970 2.850 2.970 42,000 121,930 2.9031 2.869 2.773 2.869 2.753 2.869 43,474 2.8047 0.00%
2016-02-26 0 2.970 2.880 2.970 - - 0 0 - 2.869 2.782 2.869 - - 0 - -0.67%
2016-02-25 0 2.990 2.860 2.990 2.850 3.000 16,000 46,280 2.8925 2.889 2.763 2.889 2.753 2.898 16,561 2.7944 3.10%
2016-02-24 0 2.900 2.850 2.900 2.920 2.920 12,000 35,040 2.9200 2.802 2.753 2.802 2.821 2.821 12,421 2.8210 -1.36%
2016-02-23 0 2.940 2.920 3.030 2.920 2.940 17,000 49,870 2.9335 2.840 2.821 2.927 2.821 2.840 17,596 2.8341 -0.68%
2016-02-22 0 2.960 2.920 3.020 2.960 2.960 5,000 14,800 2.9600 2.860 2.821 2.918 2.860 2.860 5,175 2.8597 -2.95%
2016-02-19 0 3.050 2.900 3.050 3.040 3.050 15,000 45,700 3.0467 2.947 2.802 2.947 2.937 2.947 15,526 2.9434 -0.33%
2016-02-18 0 3.060 2.900 3.060 2.860 3.060 19,000 56,480 2.9726 2.956 2.802 2.956 2.763 2.956 19,667 2.8719 0.00%
2016-02-17 0 3.060 2.870 3.060 2.950 3.080 5,000 14,880 2.9760 2.956 2.773 2.956 2.850 2.976 5,175 2.8751 2.00%
2016-02-16 0 3.000 2.880 3.000 - - 0 0 - 2.898 2.782 2.898 - - 0 - 0.00%
2016-02-15 0 3.000 2.870 3.200 3.000 3.000 1,000 3,000 3.0000 2.898 2.773 3.092 2.898 2.898 1,035 2.8983 3.45%
2016-02-12 0 2.900 2.820 3.340 2.820 2.900 23,000 66,070 2.8726 2.802 2.724 3.227 2.724 2.802 23,807 2.7752 1.75%
2016-02-11 0 2.850 2.850 2.890 2.850 2.860 33,000 94,100 2.8515 2.753 2.753 2.792 2.753 2.763 34,158 2.7549 -1.04%
2016-02-05 0 2.880 2.880 3.020 2.880 3.050 17,000 50,500 2.9706 2.782 2.782 2.918 2.782 2.947 17,596 2.8699 -4.00%
2016-02-04 0 3.000 2.870 3.400 2.950 3.000 22,000 65,300 2.9682 2.898 2.773 3.285 2.850 2.898 22,772 2.8676 1.69%
2016-02-03 0 2.950 2.950 2.990 2.890 2.950 115,000 334,060 2.9049 2.850 2.850 2.889 2.792 2.850 119,035 2.8064 0.00%
2016-02-02 0 2.950 2.950 2.990 2.870 2.950 23,000 67,110 2.9178 2.850 2.850 2.889 2.773 2.850 23,807 2.8189 1.72%
2016-02-01 0 2.900 2.870 2.900 2.860 2.900 28,000 81,080 2.8957 2.802 2.773 2.802 2.763 2.802 28,982 2.7976 1.05%
2016-01-29 0 2.870 2.870 2.900 2.850 2.850 12,000 34,200 2.8500 2.773 2.773 2.802 2.753 2.753 12,421 2.7534 -1.03%
2016-01-28 0 2.900 2.900 2.910 2.850 2.900 33,000 95,310 2.8882 2.802 2.802 2.811 2.753 2.802 34,158 2.7903 -0.34%
2016-01-27 0 2.910 2.850 2.940 - - 0 0 - 2.811 2.753 2.840 - - 0 - 0.00%
2016-01-26 0 2.910 2.910 2.920 2.870 3.000 46,000 133,630 2.9050 2.811 2.811 2.821 2.773 2.898 47,614 2.8065 -3.00%
2016-01-25 0 3.000 2.890 3.000 3.000 3.000 4,000 12,000 3.0000 2.898 2.792 2.898 2.898 2.898 4,140 2.8983 0.00%
2016-01-22 0 3.000 2.870 3.190 2.930 3.000 33,000 97,600 2.9576 2.898 2.773 3.082 2.831 2.898 34,158 2.8573 2.04%
2016-01-21 0 2.940 2.760 2.940 2.780 2.950 201,000 571,910 2.8453 2.840 2.666 2.840 2.686 2.850 208,053 2.7489 2.80%
2016-01-20 0 2.860 2.860 2.920 2.860 2.890 34,000 97,780 2.8759 2.763 2.763 2.821 2.763 2.792 35,193 2.7784 -1.04%
2016-01-19 0 2.890 2.890 2.940 2.880 2.940 40,000 116,610 2.9153 2.792 2.792 2.840 2.782 2.840 41,404 2.8164 0.70%
2016-01-18 0 2.870 2.870 2.920 2.850 2.880 60,000 172,010 2.8668 2.773 2.773 2.821 2.753 2.782 62,105 2.7697 -2.71%
2016-01-15 0 2.950 2.950 2.980 2.930 2.950 13,000 38,330 2.9485 2.850 2.850 2.879 2.831 2.850 13,456 2.8485 -1.67%
2016-01-14 0 3.000 2.960 3.000 2.920 3.000 31,000 91,720 2.9587 2.898 2.860 2.898 2.821 2.898 32,088 2.8584 0.00%
2016-01-13 0 3.000 2.930 3.120 2.910 3.000 63,000 186,350 2.9579 2.898 2.831 3.014 2.811 2.898 65,211 2.8577 0.00%
2016-01-12 0 3.000 2.890 3.000 2.870 3.000 89,000 261,420 2.9373 2.898 2.792 2.898 2.773 2.898 92,123 2.8377 0.33%
2016-01-11 0 2.990 2.900 2.990 2.850 3.000 120,000 349,430 2.9119 2.889 2.802 2.889 2.753 2.898 124,211 2.8132 1.01%
2016-01-08 0 2.960 2.960 2.980 2.850 3.000 207,000 595,430 2.8765 2.860 2.860 2.879 2.753 2.898 214,263 2.7790 2.07%
2016-01-07 0 2.900 2.880 2.900 2.900 2.950 230,000 669,010 2.9087 2.802 2.782 2.802 2.802 2.850 238,070 2.8101 -3.33%
2016-01-06 0 3.000 2.930 3.040 3.000 3.070 300,000 917,140 3.0571 2.898 2.831 2.937 2.898 2.966 310,526 2.9535 -4.76%
2016-01-05 0 3.150 3.080 3.150 3.080 3.150 8,000 24,750 3.0938 3.043 2.976 3.043 2.976 3.043 8,281 2.9889 -0.32%
2016-01-04 0 3.160 3.070 3.100 3.050 3.220 84,000 261,010 3.1073 3.053 2.966 2.995 2.947 3.111 86,947 3.0019 -3.07%
2015-12-31 0 3.260 3.150 3.260 3.140 3.260 16,000 50,710 3.1694 3.149 3.043 3.149 3.034 3.149 16,561 3.0619 2.19%
2015-12-30 0 3.190 3.150 3.230 3.150 3.190 44,000 140,110 3.1843 3.082 3.043 3.121 3.043 3.082 45,544 3.0764 1.59%
2015-12-29 0 3.140 3.140 3.170 3.100 3.290 84,000 263,200 3.1333 3.034 3.034 3.063 2.995 3.178 86,947 3.0271 -2.18%
2015-12-28 0 3.210 3.130 3.210 3.130 3.210 122,000 384,380 3.1507 3.101 3.024 3.101 3.024 3.101 126,281 3.0439 -0.62%
2015-12-24 0 3.230 3.160 3.230 3.160 3.250 13,000 41,300 3.1769 3.121 3.053 3.121 3.053 3.140 13,456 3.0692 -1.52%
2015-12-23 0 3.280 3.200 3.280 3.160 3.300 59,000 191,180 3.2403 3.169 3.092 3.169 3.053 3.188 61,070 3.1305 2.50%
2015-12-22 0 3.200 3.200 3.230 3.100 3.230 24,000 76,150 3.1729 3.092 3.092 3.121 2.995 3.121 24,842 3.0654 0.31%
2015-12-21 0 3.190 3.190 3.230 3.170 3.240 122,000 390,800 3.2033 3.082 3.082 3.121 3.063 3.130 126,281 3.0947 1.27%
2015-12-18 0 3.150 3.110 3.150 3.100 3.290 168,000 526,720 3.1352 3.043 3.005 3.043 2.995 3.178 173,895 3.0290 0.96%
2015-12-17 0 3.120 3.040 3.120 2.970 3.150 180,000 558,540 3.1030 3.014 2.937 3.014 2.869 3.043 186,316 2.9978 1.63%
2015-12-16 0 3.070 3.010 3.070 2.970 3.080 167,000 504,930 3.0235 2.966 2.908 2.966 2.869 2.976 172,860 2.9210 -0.32%
2015-12-15 0 3.080 3.020 3.080 2.970 3.170 606,000 1,829,730 3.0194 2.976 2.918 2.976 2.869 3.063 627,263 2.9170 -5.23%
2015-12-14 0 3.250 3.200 3.250 3.100 3.500 274,000 898,190 3.2781 3.140 3.092 3.140 2.995 3.381 283,614 3.1669 -7.14%
2015-12-11 0 3.500 3.450 3.500 3.220 3.800 1,328,000 4,706,350 3.5439 3.381 3.333 3.381 3.111 3.671 1,374,596 3.4238 6.06%
2015-12-10 0 3.300 3.300 3.380 2.900 4.000 2,947,000 10,731,800 3.6416 3.188 3.188 3.265 2.802 3.864 3,050,404 3.5182 13.79%
2015-12-09 0 2.900 2.900 2.980 2.820 2.900 85,000 246,200 2.8965 2.802 2.802 2.879 2.724 2.802 87,982 2.7983 1.40%
2015-12-08 0 2.860 2.810 2.860 2.800 2.880 21,000 59,380 2.8276 2.763 2.715 2.763 2.705 2.782 21,737 2.7318 0.35%
2015-12-07 0 2.850 2.830 2.890 2.850 2.850 8,000 22,800 2.8500 2.753 2.734 2.792 2.753 2.753 8,281 2.7534 -2.06%
2015-12-04 0 2.910 2.910 2.990 2.800 2.870 174,000 496,010 2.8506 2.811 2.811 2.889 2.705 2.773 180,105 2.7540 0.69%
2015-12-03 0 2.890 2.810 2.900 2.810 2.900 156,000 446,330 2.8611 2.792 2.715 2.802 2.715 2.802 161,474 2.7641 -0.34%
2015-12-02 0 2.900 2.810 2.900 2.790 2.900 159,000 454,450 2.8582 2.802 2.715 2.802 2.695 2.802 164,579 2.7613 0.00%
2015-12-01 0 2.900 2.880 2.900 2.900 2.900 68,000 197,200 2.9000 2.802 2.782 2.802 2.802 2.802 70,386 2.8017 -1.69%
2015-11-30 0 2.950 2.850 2.980 2.900 2.990 151,000 442,100 2.9278 2.850 2.753 2.879 2.802 2.889 156,298 2.8286 -1.34%
2015-11-27 0 2.990 2.940 2.990 2.940 3.030 36,000 106,790 2.9664 2.889 2.840 2.889 2.840 2.927 37,263 2.8658 0.00%
2015-11-26 0 2.990 2.940 2.990 2.990 2.990 10,000 29,900 2.9900 2.889 2.840 2.889 2.889 2.889 10,351 2.8886 0.00%
2015-11-25 0 2.990 2.930 3.000 2.920 2.990 51,000 150,410 2.9492 2.889 2.831 2.898 2.821 2.889 52,789 2.8492 0.67%
2015-11-24 0 2.970 2.920 2.970 2.880 2.980 250,000 733,100 2.9324 2.869 2.821 2.869 2.782 2.879 258,772 2.8330 0.34%
2015-11-23 0 2.960 2.930 2.990 2.930 2.990 97,000 286,420 2.9528 2.860 2.831 2.889 2.831 2.889 100,404 2.8527 -1.00%
2015-11-20 0 2.990 2.960 3.000 2.940 2.990 307,000 909,790 2.9635 2.889 2.860 2.898 2.840 2.889 317,772 2.8630 -0.99%
2015-11-19 0 3.020 2.960 3.020 2.940 3.020 111,000 332,320 2.9939 2.918 2.860 2.918 2.840 2.918 114,895 2.8924 -0.66%
2015-11-18 0 3.040 2.940 3.050 2.970 3.050 257,000 773,800 3.0109 2.937 2.840 2.947 2.869 2.947 266,018 2.9088 -0.65%
2015-11-17 0 3.060 3.000 3.050 3.000 3.060 63,000 190,460 3.0232 2.956 2.898 2.947 2.898 2.956 65,211 2.9207 -0.33%
2015-11-16 0 3.070 3.030 3.070 3.030 3.070 126,000 384,270 3.0498 2.966 2.927 2.966 2.927 2.966 130,421 2.9464 -0.65%
2015-11-13 0 3.090 3.070 3.090 3.070 3.090 47,000 144,610 3.0768 2.985 2.966 2.985 2.966 2.985 48,649 2.9725 0.32%
2015-11-12 0 3.080 3.080 3.090 3.080 3.130 78,000 240,930 3.0888 2.976 2.976 2.985 2.976 3.024 80,737 2.9841 -1.60%
2015-11-11 0 3.130 3.080 3.130 3.080 3.130 170,000 528,240 3.1073 3.024 2.976 3.024 2.976 3.024 175,965 3.0020 0.97%
2015-11-10 0 3.100 3.100 3.140 3.080 3.140 158,000 489,240 3.0965 2.995 2.995 3.034 2.976 3.034 163,544 2.9915 -0.32%
2015-11-09 0 3.110 3.100 3.150 3.100 3.140 92,000 286,420 3.1133 3.005 2.995 3.043 2.995 3.034 95,228 3.0077 -1.89%
2015-11-06 0 3.170 3.110 3.180 3.090 3.170 234,000 728,310 3.1124 3.063 3.005 3.072 2.985 3.063 242,211 3.0069 0.32%
2015-11-05 0 3.160 3.110 3.200 3.110 3.160 184,000 577,130 3.1366 3.053 3.005 3.092 3.005 3.053 190,456 3.0303 0.32%
2015-11-04 0 3.150 3.150 3.170 3.090 3.180 193,000 604,670 3.1330 3.043 3.043 3.063 2.985 3.072 199,772 3.0268 1.29%
2015-11-03 0 3.110 3.110 3.150 3.110 3.150 81,000 252,310 3.1149 3.005 3.005 3.043 3.005 3.043 83,842 3.0093 -2.51%
2015-11-02 0 3.190 3.120 3.190 3.100 3.190 86,000 269,420 3.1328 3.082 3.014 3.082 2.995 3.082 89,018 3.0266 0.31%
2015-10-30 0 3.180 3.110 3.180 3.100 3.180 151,000 474,800 3.1444 3.072 3.005 3.072 2.995 3.072 156,298 3.0378 0.32%
2015-10-29 0 3.170 3.100 3.180 3.100 3.170 286,000 891,850 3.1184 3.063 2.995 3.072 2.995 3.063 296,035 3.0126 -0.94%
2015-10-28 0 3.200 3.130 3.220 3.100 3.200 179,000 563,050 3.1455 3.092 3.024 3.111 2.995 3.092 185,281 3.0389 -0.62%
2015-10-27 0 3.220 3.100 3.240 3.080 3.250 681,000 2,126,250 3.1222 3.111 2.995 3.130 2.976 3.140 704,895 3.0164 -0.92%
2015-10-26 0 3.250 3.230 3.250 3.160 3.300 567,000 1,826,650 3.2216 3.140 3.121 3.140 3.053 3.188 586,895 3.1124 -2.40%
2015-10-23 0 3.330 3.330 3.390 3.180 3.330 257,000 843,730 3.2830 3.217 3.217 3.275 3.072 3.217 266,018 3.1717 0.91%
2015-10-22 0 3.300 3.300 3.320 3.120 3.400 339,000 1,114,800 3.2885 3.188 3.188 3.207 3.014 3.285 350,895 3.1770 1.23%
2015-10-20 0 3.260 3.260 3.270 3.100 3.260 117,000 368,530 3.1498 3.149 3.149 3.159 2.995 3.149 121,105 3.0431 2.84%
2015-10-19 0 3.170 3.170 3.220 3.090 3.200 635,000 1,999,070 3.1481 3.063 3.063 3.111 2.985 3.092 657,281 3.0414 -2.16%
2015-10-16 0 3.240 3.210 3.240 3.180 3.340 308,000 998,560 3.2421 3.130 3.101 3.130 3.072 3.227 318,807 3.1322 -1.82%
2015-10-15 0 3.300 3.300 3.310 3.230 3.350 233,000 769,890 3.3042 3.188 3.188 3.198 3.121 3.236 241,175 3.1922 0.00%
2015-10-14 0 3.300 3.300 3.360 3.300 3.380 108,000 357,620 3.3113 3.188 3.188 3.246 3.188 3.265 111,789 3.1990 -2.37%
2015-10-13 0 3.380 3.310 3.370 3.100 3.420 545,000 1,782,830 3.2712 3.265 3.198 3.256 2.995 3.304 564,123 3.1604 3.68%
2015-10-12 0 3.260 3.260 3.300 3.250 3.390 636,000 2,105,510 3.3106 3.149 3.149 3.188 3.140 3.275 658,316 3.1983 -4.96%
2015-10-09 0 3.430 3.410 3.500 3.400 3.690 367,000 1,270,890 3.4629 3.314 3.294 3.381 3.285 3.565 379,877 3.3455 -3.38%
2015-10-08 0 3.550 3.530 3.550 3.550 3.740 608,000 2,208,880 3.6330 3.430 3.410 3.430 3.430 3.613 629,333 3.5099 -5.08%
2015-10-07 0 3.740 3.690 3.740 3.400 3.900 2,346,000 8,668,590 3.6951 3.613 3.565 3.613 3.285 3.768 2,428,316 3.5698 7.16%
2015-10-06 0 3.490 3.490 3.500 3.070 3.550 2,586,000 8,565,200 3.3121 3.372 3.372 3.381 2.966 3.430 2,676,737 3.1999 5.44%
2015-10-05 0 3.310 3.300 3.310 3.280 3.590 784,000 2,619,370 3.3410 3.198 3.188 3.198 3.169 3.468 811,509 3.2278 -4.06%
2015-10-02 0 3.450 3.440 3.450 3.380 3.800 2,106,000 7,435,000 3.5304 3.333 3.323 3.333 3.265 3.671 2,179,895 3.4107 -9.21%
2015-09-30 0 3.800 3.700 3.800 3.540 4.000 1,191,000 4,357,510 3.6587 3.671 3.575 3.671 3.420 3.864 1,232,789 3.5347 0.00%
2015-09-29 0 3.800 3.800 3.840 3.610 4.080 536,000 2,045,810 3.8168 3.671 3.671 3.710 3.488 3.942 554,807 3.6874 -6.17%
2015-09-25 0 4.050 4.080 4.090 3.800 4.240 3,490,000 14,101,510 4.0405 3.913 3.942 3.951 3.671 4.096 3,612,456 3.9036 -0.49%
2015-09-24 0 4.070 4.060 4.080 4.050 4.400 1,281,000 5,283,050 4.1242 3.932 3.922 3.942 3.913 4.251 1,325,947 3.9844 -5.13%
2015-09-23 0 4.290 4.280 4.360 4.050 4.780 3,432,000 15,296,170 4.4569 4.145 4.135 4.212 3.913 4.618 3,552,421 4.3058 -0.23%
2015-09-22 0 4.300 4.240 4.330 4.000 4.510 2,290,000 9,607,690 4.1955 4.154 4.096 4.183 3.864 4.357 2,370,351 4.0533 -4.87%
2015-09-21 0 4.520 4.520 4.550 4.400 5.500 2,589,000 12,192,270 4.7093 4.367 4.367 4.396 4.251 5.314 2,679,842 4.5496 -14.23%
2015-09-18 0 5.270 5.270 5.300 5.250 5.900 1,629,000 8,845,600 5.4301 5.091 5.091 5.120 5.072 5.700 1,686,158 5.2460 -5.56%
2015-09-17 0 5.580 5.600 5.630 5.250 6.470 4,670,000 26,885,300 5.7570 5.391 5.410 5.439 5.072 6.251 4,833,860 5.5619 5.88%
2015-09-16 0 5.270 5.250 5.300 5.220 7.500 6,584,000 38,920,870 5.9114 5.091 5.072 5.120 5.043 7.246 6,815,018 5.7110 -22.50%
2015-09-15 0 6.800 6.790 6.800 5.200 7.350 8,335,850 54,391,894 6.5251 6.569 6.560 6.569 5.024 7.101 8,628,336 6.3039 34.12%
2015-09-14 0 5.070 5.060 5.100 3.130 5.480 7,961,000 36,051,840 4.5286 4.898 4.888 4.927 3.024 5.294 8,240,333 4.3750 64.61%
2015-09-11 0 3.080 3.050 3.090 2.900 3.080 941,000 2,798,330 2.9738 2.976 2.947 2.985 2.802 2.976 974,018 2.8730 1.65%
2015-09-10 0 3.030 3.020 3.030 2.850 3.150 3,603,000 10,865,150 3.0156 2.927 2.918 2.927 2.753 3.043 3,729,421 2.9134

Webb-site Database - Powered By Linux Group

Back to top