Zhejiang Tengy Environmental Technology Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01527  2015-10-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.980 1.820 1.980 - - 0 0 - 1.980 1.820 1.980 - - 0 - 0.00%
2026-02-03 0 1.980 1.840 1.980 - - 0 0 - 1.980 1.840 1.980 - - 0 - 0.00%
2026-02-02 0 1.980 1.800 1.980 1.980 1.980 600 1,188 1.9800 1.980 1.800 1.980 1.980 1.980 600 1.9800 2.59%
2026-01-30 0 1.930 1.830 1.980 1.930 1.930 200 386 1.9300 1.930 1.830 1.980 1.930 1.930 200 1.9300 -0.52%
2026-01-29 0 1.940 1.820 1.980 1.940 1.950 1,200 2,334 1.9450 1.940 1.820 1.980 1.940 1.950 1,200 1.9450 -1.02%
2026-01-28 0 1.960 1.950 2.040 - - 0 0 - 1.960 1.950 2.040 - - 0 - 0.00%
2026-01-27 0 1.960 1.950 2.040 - - 0 0 - 1.960 1.950 2.040 - - 0 - 0.00%
2026-01-26 0 1.960 1.950 2.040 1.960 1.970 112,000 219,526 1.9601 1.960 1.950 2.040 1.960 1.970 112,000 1.9601 -3.92%
2026-01-23 0 2.040 2.020 2.040 - - 0 0 - 2.040 2.020 2.040 - - 0 - -0.49%
2026-01-22 0 2.050 2.020 2.050 2.050 2.050 171,400 351,370 2.0500 2.050 2.020 2.050 2.050 2.050 171,400 2.0500 0.00%
2026-01-21 0 2.050 1.950 2.050 2.050 2.050 5,000 10,250 2.0500 2.050 1.950 2.050 2.050 2.050 5,000 2.0500 0.00%
2026-01-20 0 2.050 1.950 2.050 - - 0 0 - 2.050 1.950 2.050 - - 0 - 0.00%
2026-01-19 0 2.050 1.950 2.050 2.050 2.050 9,400 19,270 2.0500 2.050 1.950 2.050 2.050 2.050 9,400 2.0500 0.00%
2026-01-16 0 2.050 2.050 2.070 2.050 2.050 1,600 3,280 2.0500 2.050 2.050 2.070 2.050 2.050 1,600 2.0500 -0.97%
2026-01-15 0 2.070 2.050 2.080 2.070 2.070 6,800 14,076 2.0700 2.070 2.050 2.080 2.070 2.070 6,800 2.0700 0.49%
2026-01-14 0 2.060 2.050 2.060 - - 0 0 - 2.060 2.050 2.060 - - 0 - -1.44%
2026-01-13 0 2.090 2.010 2.090 2.010 2.090 18,200 37,786 2.0762 2.090 2.010 2.090 2.010 2.090 18,200 2.0762 7.18%
2026-01-09 0 1.950 1.950 2.060 1.950 1.950 4,000 7,800 1.9500 1.950 1.950 2.060 1.950 1.950 4,000 1.9500 0.00%
2026-01-08 0 1.950 1.950 2.060 1.950 1.990 11,000 21,850 1.9864 1.950 1.950 2.060 1.950 1.990 11,000 1.9864 0.00%
2026-01-07 0 1.950 1.950 1.990 1.950 1.990 10,600 20,926 1.9742 1.950 1.950 1.990 1.950 1.990 10,600 1.9742 -2.50%
2026-01-06 0 2.000 1.950 2.000 2.000 2.000 17,600 35,200 2.0000 2.000 1.950 2.000 2.000 2.000 17,600 2.0000 1.01%
2026-01-05 0 1.980 1.900 1.980 1.980 2.010 143,600 287,212 2.0001 1.980 1.900 1.980 1.980 2.010 143,600 2.0001 1.54%
2025-12-31 0 1.950 1.830 1.950 - - 0 0 - 1.950 1.830 1.950 - - 0 - -1.02%
2025-12-30 0 1.970 1.840 1.970 1.840 1.970 42,200 77,674 1.8406 1.970 1.840 1.970 1.840 1.970 42,200 1.8406 1.55%
2025-12-29 0 1.940 1.840 1.940 - - 21,000 40,940 1.9495 1.940 1.840 1.940 - - 21,000 1.9495 -1.02%
2025-12-24 0 1.960 1.820 2.000 - - 0 0 - 1.960 1.820 2.000 - - 0 - 0.00%
2025-12-23 0 1.960 1.860 1.960 1.820 1.960 400 756 1.8900 1.960 1.860 1.960 1.820 1.960 400 1.8900 0.00%
2025-12-22 0 1.960 1.800 2.000 - - 0 0 - 1.960 1.800 2.000 - - 0 - 0.00%
2025-12-19 0 1.960 1.810 1.960 - - 0 0 - 1.960 1.810 1.960 - - 0 - 0.00%
2025-12-18 0 1.960 1.810 1.960 - - 0 0 - 1.960 1.810 1.960 - - 0 - -2.00%
2025-12-17 0 2.000 1.900 2.000 1.900 2.000 10,200 20,380 1.9980 2.000 1.900 2.000 1.900 2.000 10,200 1.9980 5.26%
2025-12-16 0 1.900 1.900 2.000 - - 0 0 - 1.900 1.900 2.000 - - 0 - 2.15%
2025-12-15 0 1.860 1.860 2.000 1.850 1.900 25,200 47,220 1.8738 1.860 1.860 2.000 1.850 1.900 25,200 1.8738 -2.11%
2025-12-12 0 1.900 1.850 2.000 - - 0 0 - 1.900 1.850 2.000 - - 0 - 0.00%
2025-12-11 0 1.900 1.900 2.000 1.900 1.900 800 1,520 1.9000 1.900 1.900 2.000 1.900 1.900 800 1.9000 0.00%
2025-12-10 0 1.900 1.870 1.900 - - 0 0 - 1.900 1.870 1.900 - - 0 - 0.00%
2025-12-09 0 1.900 1.900 1.940 1.900 1.900 3,000 5,700 1.9000 1.900 1.900 1.940 1.900 1.900 3,000 1.9000 0.00%
2025-12-08 0 1.900 1.860 1.960 1.820 1.900 3,800 6,948 1.8284 1.900 1.860 1.960 1.820 1.900 3,800 1.8284 -3.06%
2025-12-05 0 1.960 1.800 2.000 - - 0 0 - 1.960 1.800 2.000 - - 0 - 0.00%
2025-12-04 0 1.960 1.800 2.000 - - 0 0 - 1.960 1.800 2.000 - - 0 - 0.00%
2025-12-03 0 1.960 1.880 2.000 - - 0 0 - 1.960 1.880 2.000 - - 0 - 0.00%
2025-12-02 0 1.960 1.850 2.000 - - 0 0 - 1.960 1.850 2.000 - - 0 - 0.00%
2025-12-01 0 1.960 1.870 2.000 - - 0 0 - 1.960 1.870 2.000 - - 0 - 0.00%
2025-11-28 0 1.960 1.800 1.960 - - 0 0 - 1.960 1.800 1.960 - - 0 - -2.00%
2025-11-27 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2025-11-26 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2025-11-25 0 2.000 1.860 2.000 - - 0 0 - 2.000 1.860 2.000 - - 0 - 0.00%
2025-11-24 0 2.000 1.820 2.000 2.000 2.000 5,000 10,000 2.0000 2.000 1.820 2.000 2.000 2.000 5,000 2.0000 1.52%
2025-11-21 0 1.970 1.820 1.980 1.970 1.970 1,000 1,970 1.9700 1.970 1.820 1.980 1.970 1.970 1,000 1.9700 -1.50%
2025-11-20 0 2.000 1.850 2.120 - - 0 0 - 2.000 1.850 2.120 - - 0 - 0.00%
2025-11-19 0 2.000 2.000 2.160 1.950 2.000 7,400 14,750 1.9932 2.000 2.000 2.160 1.950 2.000 7,400 1.9932 0.00%
2025-11-18 0 2.000 1.950 2.140 - - 0 0 - 2.000 1.950 2.140 - - 0 - 0.00%
2025-11-17 0 2.000 1.950 2.160 - - 0 0 - 2.000 1.950 2.160 - - 0 - 0.00%
2025-11-14 0 2.000 1.950 2.000 2.000 2.000 1,400 2,800 2.0000 2.000 1.950 2.000 2.000 2.000 1,400 2.0000 -3.85%
2025-11-13 0 2.080 2.080 2.120 2.080 2.080 8,600 17,888 2.0800 2.080 2.080 2.120 2.080 2.080 8,600 2.0800 0.00%
2025-11-12 0 2.080 2.080 2.140 2.080 2.080 3,400 7,072 2.0800 2.080 2.080 2.140 2.080 2.080 3,400 2.0800 0.97%
2025-11-11 0 2.060 2.060 2.100 - - 0 0 - 2.060 2.060 2.100 - - 0 - 0.98%
2025-11-10 0 2.040 2.040 2.100 - - 0 0 - 2.040 2.040 2.100 - - 0 - 0.00%
2025-11-07 0 2.040 1.950 2.130 - - 0 0 - 2.040 1.950 2.130 - - 0 - 0.00%
2025-11-06 0 2.040 1.950 2.120 1.980 2.040 36,000 72,972 2.0270 2.040 1.950 2.120 1.980 2.040 36,000 2.0270 3.03%
2025-11-05 0 1.980 1.910 1.980 1.970 1.980 2,400 4,750 1.9792 1.980 1.910 1.980 1.970 1.980 2,400 1.9792 -1.98%
2025-11-04 0 2.020 1.870 2.090 - - 0 0 - 2.020 1.870 2.090 - - 0 - 0.00%
2025-11-03 0 2.020 1.810 2.090 1.980 2.020 2,400 4,792 1.9967 2.020 1.810 2.090 1.980 2.020 2,400 1.9967 2.02%
2025-10-31 0 1.980 1.980 2.060 1.960 1.980 13,000 25,556 1.9658 1.980 1.980 2.060 1.960 1.980 13,000 1.9658 -0.50%
2025-10-30 0 1.990 1.960 1.990 1.990 1.990 200 398 1.9900 1.990 1.960 1.990 1.990 1.990 200 1.9900 0.51%
2025-10-28 0 1.980 1.980 2.130 1.960 1.970 13,800 27,128 1.9658 1.980 1.980 2.130 1.960 1.970 13,800 1.9658 -0.50%
2025-10-27 0 1.990 1.960 1.990 2.000 2.000 11,000 22,000 2.0000 1.990 1.960 1.990 2.000 2.000 11,000 2.0000 -0.50%
2025-10-24 0 2.000 2.000 2.050 - - 0 0 - 2.000 2.000 2.050 - - 0 - 1.01%
2025-10-23 0 1.980 1.960 1.990 1.820 2.000 54,200 102,704 1.8949 1.980 1.960 1.990 1.820 2.000 54,200 1.8949 -3.88%
2025-10-22 0 2.060 1.980 2.090 2.060 2.060 10,000 20,600 2.0600 2.060 1.980 2.090 2.060 2.060 10,000 2.0600 0.00%
2025-10-21 0 2.060 2.060 2.090 2.060 2.060 6,000 12,360 2.0600 2.060 2.060 2.090 2.060 2.060 6,000 2.0600 0.00%
2025-10-20 0 2.060 2.060 2.140 2.060 2.060 2,600 5,320 2.0462 2.060 2.060 2.140 2.060 2.060 2,600 2.0462 5.10%
2025-10-17 0 1.960 1.960 1.980 1.940 2.120 112,600 227,272 2.0184 1.960 1.960 1.980 1.940 2.120 112,600 2.0184 -8.41%
2025-10-16 0 2.140 2.140 2.150 2.120 2.140 15,000 32,000 2.1333 2.140 2.140 2.150 2.120 2.140 15,000 2.1333 -0.93%
2025-10-15 0 2.160 2.140 2.160 - - 0 0 - 2.160 2.140 2.160 - - 0 - 0.00%
2025-10-14 0 2.160 2.150 2.160 2.150 2.200 29,200 62,944 2.1556 2.160 2.150 2.160 2.150 2.200 29,200 2.1556 -3.14%
2025-10-13 0 2.230 2.230 2.310 2.200 2.240 58,600 130,440 2.2259 2.230 2.230 2.310 2.200 2.240 58,600 2.2259 -2.19%
2025-10-10 0 2.280 2.280 2.310 2.230 2.230 11,400 25,422 2.2300 2.280 2.280 2.310 2.230 2.230 11,400 2.2300 -1.30%
2025-10-09 0 2.310 2.230 2.310 - - 0 0 - 2.310 2.230 2.310 - - 0 - -2.12%
2025-10-08 0 2.360 2.240 2.360 2.370 2.370 400 948 2.3700 2.360 2.240 2.360 2.370 2.370 400 2.3700 -0.42%
2025-10-06 0 2.370 2.240 2.380 - - 0 0 - 2.370 2.240 2.380 - - 0 - 0.00%
2025-10-03 0 2.370 2.310 2.370 2.280 2.370 74,400 173,998 2.3387 2.370 2.310 2.370 2.280 2.370 74,400 2.3387 3.04%
2025-10-02 0 2.300 2.250 2.300 2.250 2.310 10,000 22,852 2.2852 2.300 2.250 2.300 2.250 2.310 10,000 2.2852 1.32%
2025-09-30 0 2.270 2.240 2.310 2.270 2.300 9,000 20,544 2.2827 2.270 2.240 2.310 2.270 2.300 9,000 2.2827 -3.40%
2025-09-29 0 2.350 2.330 2.370 2.270 2.370 4,400 10,066 2.2877 2.350 2.330 2.370 2.270 2.370 4,400 2.2877 0.00%
2025-09-26 0 2.350 2.250 2.350 2.340 2.350 10,000 23,410 2.3410 2.350 2.250 2.350 2.340 2.350 10,000 2.3410 4.91%
2025-09-25 0 2.240 2.240 2.380 2.240 2.240 5,000 11,200 2.2400 2.240 2.240 2.380 2.240 2.240 5,000 2.2400 0.00%
2025-09-24 0 2.240 2.240 2.400 - - 0 0 - 2.240 2.240 2.400 - - 0 - 0.00%
2025-09-23 0 2.240 2.240 2.400 - - 0 0 - 2.240 2.240 2.400 - - 0 - 0.00%
2025-09-22 0 2.240 2.240 2.370 2.230 2.300 42,200 95,472 2.2624 2.240 2.240 2.370 2.230 2.300 42,200 2.2624 -1.75%
2025-09-19 0 2.280 2.240 2.360 2.280 2.280 1,000 2,280 2.2800 2.280 2.240 2.360 2.280 2.280 1,000 2.2800 0.00%
2025-09-18 0 2.280 2.230 2.290 2.250 2.320 15,200 34,662 2.2804 2.280 2.230 2.290 2.250 2.320 15,200 2.2804 -1.72%
2025-09-17 0 2.320 2.320 2.360 2.320 2.320 39,000 90,480 2.3200 2.320 2.320 2.360 2.320 2.320 39,000 2.3200 0.00%
2025-09-16 0 2.320 2.320 2.360 2.310 2.320 35,400 81,978 2.3158 2.320 2.320 2.360 2.310 2.320 35,400 2.3158 -0.43%
2025-09-15 0 2.330 2.330 2.340 2.330 2.330 10,200 23,766 2.3300 2.330 2.330 2.340 2.330 2.330 10,200 2.3300 0.87%
2025-09-12 0 2.310 2.280 2.290 - - 0 0 - 2.310 2.280 2.290 - - 0 - -0.86%
2025-09-11 0 2.330 2.260 2.330 2.340 2.360 35,400 82,902 2.3419 2.330 2.260 2.330 2.340 2.360 35,400 2.3419 -0.85%
2025-09-10 0 2.350 2.290 2.390 2.230 2.380 71,200 165,972 2.3311 2.350 2.290 2.390 2.230 2.380 71,200 2.3311 5.86%
2025-09-09 0 2.220 2.220 2.270 - - 0 0 - 2.220 2.220 2.270 - - 0 - 0.45%
2025-09-08 0 2.210 2.210 2.250 2.200 2.210 15,600 34,420 2.2064 2.210 2.210 2.250 2.200 2.210 15,600 2.2064 0.45%
2025-09-05 0 2.200 2.160 2.250 2.180 2.200 8,800 19,260 2.1886 2.200 2.160 2.250 2.180 2.200 8,800 2.1886 0.00%
2025-09-04 0 2.200 2.120 2.220 2.190 2.200 41,800 91,752 2.1950 2.200 2.120 2.220 2.190 2.200 41,800 2.1950 3.77%
2025-09-03 0 2.120 2.120 2.170 2.080 2.120 14,200 30,024 2.1144 2.120 2.120 2.170 2.080 2.120 14,200 2.1144 2.42%
2025-09-02 0 2.070 2.070 2.170 2.070 2.100 19,800 41,146 2.0781 2.070 2.070 2.170 2.070 2.100 19,800 2.0781 -1.43%
2025-09-01 0 2.100 2.060 2.100 2.050 2.180 68,000 144,498 2.1250 2.100 2.060 2.100 2.050 2.180 68,000 2.1250 -4.11%
2025-08-29 0 2.190 2.090 2.190 2.180 2.190 6,400 14,014 2.1897 2.190 2.090 2.190 2.180 2.190 6,400 2.1897 1.86%
2025-08-28 0 2.150 2.070 2.190 2.140 2.160 67,600 144,772 2.1416 2.150 2.070 2.190 2.140 2.160 67,600 2.1416 0.94%
2025-08-27 0 2.130 2.130 2.250 2.100 2.110 63,400 133,540 2.1063 2.130 2.130 2.250 2.100 2.110 63,400 2.1063 1.43%
2025-08-26 0 2.100 2.090 2.150 2.100 2.220 127,400 274,726 2.1564 2.100 2.090 2.150 2.100 2.220 127,400 2.1564 0.48%
2025-08-25 0 2.090 2.090 2.100 2.090 2.090 2,400 5,016 2.0900 2.090 2.090 2.100 2.090 2.090 2,400 2.0900 0.00%
2025-08-22 0 2.090 2.090 2.100 2.090 2.100 53,000 111,270 2.0994 2.090 2.090 2.100 2.090 2.100 53,000 2.0994 -0.48%
2025-08-21 0 2.100 2.080 2.100 2.080 2.100 12,800 26,828 2.0959 2.100 2.080 2.100 2.080 2.100 12,800 2.0959 0.00%
2025-08-20 0 2.100 2.080 2.100 2.090 2.100 63,800 133,976 2.0999 2.100 2.080 2.100 2.090 2.100 63,800 2.0999 0.48%
2025-08-19 0 2.090 2.090 2.100 2.090 2.100 61,200 128,508 2.0998 2.090 2.090 2.100 2.090 2.100 61,200 2.0998 0.00%
2025-08-18 0 2.090 2.090 2.100 2.090 2.090 15,800 33,022 2.0900 2.090 2.090 2.100 2.090 2.090 15,800 2.0900 0.00%
2025-08-15 0 2.090 2.090 2.100 2.080 2.110 617,600 1,296,288 2.0989 2.090 2.090 2.100 2.080 2.110 617,600 2.0989 -0.48%
2025-08-14 0 2.100 2.080 2.100 2.090 2.140 346,600 729,348 2.1043 2.100 2.080 2.100 2.090 2.140 346,600 2.1043 0.00%
2025-08-13 0 2.100 2.090 2.100 2.100 2.210 245,800 518,752 2.1105 2.100 2.090 2.100 2.100 2.210 245,800 2.1105 0.00%
2025-08-12 0 2.100 2.090 2.110 2.100 2.130 91,000 191,680 2.1064 2.100 2.090 2.110 2.100 2.130 91,000 2.1064 -0.47%
2025-08-11 0 2.110 2.080 2.110 2.100 2.110 106,200 223,620 2.1056 2.110 2.080 2.110 2.100 2.110 106,200 2.1056 0.48%
2025-08-08 0 2.100 2.090 2.140 2.090 2.170 54,400 117,352 2.1572 2.100 2.090 2.140 2.090 2.170 54,400 2.1572 -3.23%
2025-08-07 0 2.170 2.100 2.170 2.060 2.170 215,200 451,066 2.0960 2.170 2.100 2.170 2.060 2.170 215,200 2.0960 -0.46%
2025-08-06 0 2.180 2.130 2.180 2.180 2.180 400 872 2.1800 2.180 2.130 2.180 2.180 2.180 400 2.1800 0.00%
2025-08-05 0 2.180 2.110 2.180 2.110 2.180 204,400 439,520 2.1503 2.180 2.110 2.180 2.110 2.180 204,400 2.1503 3.32%
2025-08-04 0 2.110 2.060 2.150 2.100 2.110 27,400 57,780 2.1088 2.110 2.060 2.150 2.100 2.110 27,400 2.1088 0.00%
2025-08-01 0 2.110 2.060 2.120 2.060 2.110 38,200 79,520 2.0817 2.110 2.060 2.120 2.060 2.110 38,200 2.0817 -0.47%
2025-07-31 0 2.120 2.120 2.150 2.120 2.150 4,000 8,570 2.1425 2.120 2.120 2.150 2.120 2.150 4,000 2.1425 -1.40%
2025-07-30 0 2.150 2.110 2.150 2.110 2.150 24,600 52,490 2.1337 2.150 2.110 2.150 2.110 2.150 24,600 2.1337 0.00%
2025-07-29 0 2.150 2.150 2.210 2.100 2.220 42,400 91,038 2.1471 2.150 2.150 2.210 2.100 2.220 42,400 2.1471 -8.12%
2025-07-28 0 2.340 2.270 2.340 - - 0 0 - 2.340 2.270 2.340 - - 0 - 0.00%
2025-07-25 0 2.340 2.330 2.360 2.200 2.350 65,000 150,802 2.3200 2.340 2.330 2.360 2.200 2.350 65,000 2.3200 -0.85%
2025-07-24 0 2.360 2.220 2.370 2.220 2.400 223,000 520,620 2.3346 2.360 2.220 2.370 2.220 2.400 223,000 2.3346 0.00%
2025-07-23 0 2.360 2.310 2.370 2.260 2.380 157,800 371,082 2.3516 2.360 2.310 2.370 2.260 2.380 157,800 2.3516 3.96%
2025-07-22 0 2.270 2.220 2.290 2.140 2.270 109,000 243,118 2.2304 2.270 2.220 2.290 2.140 2.270 109,000 2.2304 7.08%
2025-07-21 0 2.120 2.120 2.150 2.010 2.110 90,800 191,058 2.1042 2.120 2.120 2.150 2.010 2.110 90,800 2.1042 6.53%
2025-07-18 0 1.990 1.990 2.110 1.940 2.400 365,200 760,146 2.0815 1.990 1.990 2.110 1.940 2.400 365,200 2.0815 -12.33%
2025-07-17 0 2.270 2.200 2.270 2.090 2.330 179,800 405,066 2.2529 2.270 2.200 2.270 2.090 2.330 179,800 2.2529 2.25%
2025-07-16 0 2.220 2.120 2.220 2.020 2.350 531,000 1,129,126 2.1264 2.220 2.120 2.220 2.020 2.350 531,000 2.1264 1.37%
2025-07-15 0 2.190 2.170 2.190 1.740 2.600 2,927,000 6,523,832 2.2288 2.190 2.170 2.190 1.740 2.600 2,927,000 2.2288 36.88%
2025-07-14 0 1.600 1.560 1.650 1.480 1.670 289,000 450,078 1.5574 1.600 1.560 1.650 1.480 1.670 289,000 1.5574 8.11%
2025-07-11 0 1.480 1.410 1.480 1.460 1.480 20,000 29,768 1.4884 1.480 1.410 1.480 1.460 1.480 20,000 1.4884 6.47%
2025-07-10 0 1.390 1.390 1.440 - - 0 0 - 1.390 1.390 1.440 - - 0 - 0.00%
2025-07-09 0 1.390 1.380 1.450 - - 0 0 - 1.390 1.380 1.450 - - 0 - 0.00%
2025-07-08 0 1.390 1.390 1.440 - - 0 0 - 1.390 1.390 1.440 - - 0 - 0.00%
2025-07-07 0 1.390 1.370 1.450 1.370 1.370 800 1,096 1.3700 1.390 1.370 1.450 1.370 1.370 800 1.3700 -1.42%
2025-07-04 0 1.410 1.410 1.450 1.410 1.460 75,600 108,414 1.4340 1.410 1.410 1.450 1.410 1.460 75,600 1.4340 0.71%
2025-07-03 0 1.400 1.400 1.440 - - 0 0 - 1.400 1.400 1.440 - - 0 - 0.00%
2025-07-02 0 1.400 1.400 1.440 1.400 1.400 200 280 1.4000 1.400 1.400 1.440 1.400 1.400 200 1.4000 -0.71%
2025-06-30 0 1.410 1.350 1.490 1.410 1.410 21,800 30,738 1.4100 1.410 1.350 1.490 1.410 1.410 21,800 1.4100 0.00%
2025-06-27 0 1.410 1.390 1.480 1.380 1.490 67,000 97,140 1.4499 1.410 1.390 1.480 1.380 1.490 67,000 1.4499 -2.08%
2025-06-26 0 1.440 1.350 1.440 - - 0 0 - 1.440 1.350 1.440 - - 0 - 0.00%
2025-06-25 0 1.440 1.320 1.470 1.300 1.350 97,400 128,564 1.3200 1.440 1.320 1.470 1.300 1.350 97,400 1.3200 0.70%
2025-06-24 0 1.430 1.320 1.490 1.350 1.430 4,000 5,480 1.3700 1.430 1.320 1.490 1.350 1.430 4,000 1.3700 2.14%
2025-06-23 0 1.400 1.240 1.400 1.310 1.400 194,400 256,810 1.3210 1.400 1.240 1.400 1.310 1.400 194,400 1.3210 -3.45%
2025-06-20 0 1.450 1.410 1.490 1.330 1.460 5,000 7,248 1.4496 1.450 1.410 1.490 1.330 1.460 5,000 1.4496 -1.36%
2025-06-19 0 1.470 1.340 1.470 - - 0 0 - 1.470 1.340 1.470 - - 0 - -0.68%
2025-06-18 0 1.480 1.340 1.480 1.480 1.480 13,800 20,424 1.4800 1.480 1.340 1.480 1.480 1.480 13,800 1.4800 0.00%
2025-06-17 0 1.480 1.420 1.480 1.410 1.490 21,400 30,316 1.4166 1.480 1.420 1.480 1.410 1.490 21,400 1.4166 7.25%
2025-06-16 0 1.380 1.240 1.380 1.380 1.380 3,000 4,140 1.3800 1.380 1.240 1.380 1.380 1.380 3,000 1.3800 2.22%
2025-06-13 0 1.350 1.300 1.380 - - 0 0 - 1.350 1.300 1.380 - - 0 - 0.00%
2025-06-12 0 1.350 1.230 1.350 - - 0 0 - 1.350 1.230 1.350 - - 0 - 0.00%
2025-06-11 0 1.350 1.270 1.350 1.260 1.350 6,400 8,254 1.2897 1.350 1.270 1.350 1.260 1.350 6,400 1.2897 3.85%
2025-06-10 0 1.300 1.200 1.340 - - 0 0 - 1.300 1.200 1.340 - - 0 - 0.00%
2025-06-09 0 1.300 1.200 1.340 1.140 1.250 15,200 17,904 1.1779 1.300 1.200 1.340 1.140 1.250 15,200 1.1779 1.56%
2025-06-06 0 1.280 1.150 1.340 - - 0 0 - 1.280 1.150 1.340 - - 0 - 0.00%
2025-06-05 0 1.280 1.280 1.340 - - 0 0 - 1.280 1.280 1.340 - - 0 - 0.00%
2025-06-04 0 1.280 1.230 1.340 - - 0 0 - 1.280 1.230 1.340 - - 0 - 0.00%
2025-06-03 0 1.280 1.200 1.300 1.100 1.200 5,800 6,556 1.1303 1.280 1.200 1.300 1.100 1.200 5,800 1.1303 0.79%
2025-06-02 0 1.270 1.170 1.360 - - 0 0 - 1.270 1.170 1.360 - - 0 - 0.00%
2025-05-30 0 1.270 1.210 1.300 1.210 1.270 137,000 174,632 1.2747 1.270 1.210 1.300 1.210 1.270 137,000 1.2747 0.79%
2025-05-29 0 1.260 1.260 1.300 1.260 1.310 29,200 36,960 1.2658 1.260 1.260 1.300 1.260 1.310 29,200 1.2658 -3.82%
2025-05-28 0 1.310 1.260 1.310 1.310 1.310 1,000 1,310 1.3100 1.310 1.260 1.310 1.310 1.310 1,000 1.3100 0.00%
2025-05-27 0 1.310 1.290 1.310 1.300 1.310 109,000 142,770 1.3098 1.310 1.290 1.310 1.300 1.310 109,000 1.3098 0.00%
2025-05-26 0 1.310 1.290 1.310 1.310 1.310 3,400 4,454 1.3100 1.310 1.290 1.310 1.310 1.310 3,400 1.3100 -2.24%
2025-05-23 0 1.340 1.340 1.400 1.340 1.340 1,000 1,340 1.3400 1.340 1.340 1.400 1.340 1.340 1,000 1.3400 0.75%
2025-05-22 0 1.330 1.240 1.360 - - 0 0 - 1.330 1.240 1.360 - - 0 - 0.00%
2025-05-21 0 1.330 1.240 1.360 1.320 1.330 40,200 53,372 1.3277 1.330 1.240 1.360 1.320 1.330 40,200 1.3277 2.31%
2025-05-20 0 1.300 1.250 1.340 - - 0 0 - 1.300 1.250 1.340 - - 0 - 0.00%
2025-05-19 0 1.300 1.300 1.330 1.300 1.300 5,000 6,500 1.3000 1.300 1.300 1.330 1.300 1.300 5,000 1.3000 0.00%
2025-05-16 0 1.300 1.300 1.350 - - 0 0 - 1.300 1.300 1.350 - - 0 - 0.00%
2025-05-15 0 1.300 1.300 1.350 1.300 1.310 31,600 41,194 1.3036 1.300 1.300 1.350 1.300 1.310 31,600 1.3036 -1.52%
2025-05-14 0 1.320 1.240 1.330 1.320 1.320 12,600 16,632 1.3200 1.320 1.240 1.330 1.320 1.320 12,600 1.3200 -0.75%
2025-05-13 0 1.330 1.240 1.390 1.220 1.330 4,800 5,986 1.2471 1.330 1.240 1.390 1.220 1.330 4,800 1.2471 0.00%
2025-05-12 0 1.330 1.230 1.370 1.260 1.330 17,800 23,346 1.3116 1.330 1.230 1.370 1.260 1.330 17,800 1.3116 0.00%
2025-05-09 0 1.330 1.230 1.330 1.340 1.350 14,400 19,396 1.3469 1.330 1.230 1.330 1.340 1.350 14,400 1.3469 -0.75%
2025-05-08 0 1.340 1.270 1.370 1.340 1.340 5,600 7,504 1.3400 1.340 1.270 1.370 1.340 1.340 5,600 1.3400 0.00%
2025-05-07 0 1.340 1.220 1.380 1.340 1.340 25,600 34,304 1.3400 1.340 1.220 1.380 1.340 1.340 25,600 1.3400 0.75%
2025-05-06 0 1.330 1.300 1.340 1.240 1.350 34,800 46,310 1.3307 1.330 1.300 1.340 1.240 1.350 34,800 1.3307 7.26%
2025-05-02 0 1.240 1.080 1.240 1.240 1.240 10,600 13,144 1.2400 1.240 1.080 1.240 1.240 1.240 10,600 1.2400 0.81%
2025-04-30 0 1.230 1.180 1.230 1.150 1.200 2,600 3,032 1.1662 1.230 1.180 1.230 1.150 1.200 2,600 1.1662 1.65%
2025-04-29 0 1.210 1.210 1.300 1.160 1.250 17,600 21,194 1.2042 1.210 1.210 1.300 1.160 1.250 17,600 1.2042 -3.20%
2025-04-28 0 1.250 1.160 1.290 1.250 1.250 800 1,000 1.2500 1.250 1.160 1.290 1.250 1.250 800 1.2500 2.46%
2025-04-25 0 1.220 1.180 1.270 1.160 1.290 7,200 8,538 1.1858 1.220 1.180 1.270 1.160 1.290 7,200 1.1858 -5.43%
2025-04-24 0 1.290 1.160 1.290 - - 0 0 - 1.290 1.160 1.290 - - 0 - 0.00%
2025-04-23 0 1.290 1.160 1.340 - - 0 0 - 1.290 1.160 1.340 - - 0 - 0.00%
2025-04-22 0 1.290 1.130 1.340 - - 0 0 - 1.290 1.130 1.340 - - 0 - 0.00%
2025-04-17 0 1.290 1.130 1.310 1.290 1.300 400 518 1.2950 1.290 1.130 1.310 1.290 1.300 400 1.2950 0.00%
2025-04-16 0 1.290 1.280 1.330 1.290 1.340 60,400 77,566 1.2842 1.290 1.280 1.330 1.290 1.340 60,400 1.2842 0.78%
2025-04-15 0 1.280 1.040 1.280 1.210 1.280 57,600 72,814 1.2641 1.280 1.040 1.280 1.210 1.280 57,600 1.2641 6.67%
2025-04-14 0 1.200 1.070 1.240 1.180 1.200 6,400 7,560 1.1813 1.200 1.070 1.240 1.180 1.200 6,400 1.1813 0.00%
2025-04-11 0 1.200 1.050 1.280 - - 0 0 - 1.200 1.050 1.280 - - 0 - 0.00%
2025-04-10 0 1.200 1.120 1.250 1.200 1.200 800 960 1.2000 1.200 1.120 1.250 1.200 1.200 800 1.2000 -0.83%
2025-04-09 0 1.210 1.080 1.280 1.120 1.120 2,000 2,240 1.1200 1.210 1.080 1.280 1.120 1.120 2,000 1.1200 0.83%
2025-04-08 0 1.200 1.200 - 1.200 1.200 600 720 1.2000 1.200 1.200 - 1.200 1.200 600 1.2000 5.26%
2025-04-07 0 1.140 1.060 1.170 1.050 1.140 14,600 15,888 1.0882 1.140 1.060 1.170 1.050 1.140 14,600 1.0882 -7.32%
2025-04-03 0 1.230 1.130 1.230 1.150 1.330 44,200 51,202 1.1584 1.230 1.130 1.230 1.150 1.330 44,200 1.1584 -8.89%
2025-04-02 0 1.350 1.350 1.400 1.350 1.350 2,200 2,970 1.3500 1.350 1.350 1.400 1.350 1.350 2,200 1.3500 -4.26%
2025-04-01 0 1.410 1.080 1.410 - - 0 0 - 1.410 1.080 1.410 - - 0 - -0.70%
2025-03-31 0 1.420 1.210 1.420 - - 0 0 - 1.420 1.210 1.420 - - 0 - 0.00%
2025-03-28 0 1.420 1.330 1.420 1.320 1.430 60,200 80,122 1.3309 1.420 1.330 1.420 1.320 1.430 60,200 1.3309 -2.07%
2025-03-27 0 1.450 1.360 1.450 - - 0 0 - 1.450 1.360 1.450 - - 0 - 0.00%
2025-03-26 0 1.450 1.380 1.450 1.450 1.460 2,400 3,500 1.4583 1.450 1.380 1.450 1.450 1.460 2,400 1.4583 -2.68%
2025-03-25 0 1.490 1.400 1.520 - - 0 0 - 1.490 1.400 1.520 - - 0 - 0.00%
2025-03-24 0 1.490 1.420 1.510 1.410 1.510 19,400 27,864 1.4363 1.490 1.420 1.510 1.410 1.510 19,400 1.4363 -1.97%
2025-03-21 0 1.520 1.430 1.520 - - 0 0 - 1.520 1.430 1.520 - - 0 - -1.94%
2025-03-20 0 1.550 1.450 1.550 1.400 1.550 40,400 57,576 1.4251 1.550 1.450 1.550 1.400 1.550 40,400 1.4251 0.00%
2025-03-19 0 1.550 1.470 1.550 1.460 1.580 88,200 132,274 1.4997 1.550 1.470 1.550 1.460 1.580 88,200 1.4997 1.97%
2025-03-18 0 1.520 1.510 1.540 1.310 1.770 654,600 1,011,296 1.5449 1.520 1.510 1.540 1.310 1.770 654,600 1.5449 -14.12%
2025-03-17 0 1.770 1.700 1.770 1.060 1.770 1,184,000 1,793,860 1.5151 1.770 1.700 1.770 1.060 1.770 1,184,000 1.5151 66.98%
2025-03-14 0 1.060 1.040 1.060 - - 0 0 - 1.060 1.040 1.060 - - 0 - 0.00%
2025-03-13 0 1.060 1.060 1.150 - - 0 0 - 1.060 1.060 1.150 - - 0 - 1.92%
2025-03-12 0 1.040 1.040 - 1.020 1.040 107,800 111,872 1.0378 1.040 1.040 - 1.020 1.040 107,800 1.0378 4.00%
2025-03-11 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - -3.85%
2025-03-10 0 1.040 1.000 1.040 0.990 1.040 9,200 9,164 0.9961 1.040 1.000 1.040 0.990 1.040 9,200 0.9961 0.00%
2025-03-07 0 1.040 1.010 1.040 1.040 1.050 273,800 284,852 1.0404 1.040 1.010 1.040 1.040 1.050 273,800 1.0404 0.00%
2025-03-06 0 1.040 1.040 1.050 1.040 1.050 80,000 83,500 1.0438 1.040 1.040 1.050 1.040 1.050 80,000 1.0438 0.00%
2025-03-05 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - 0.00%
2025-03-04 0 1.040 1.000 1.040 1.040 1.040 800 832 1.0400 1.040 1.000 1.040 1.040 1.040 800 1.0400 0.00%
2025-03-03 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2025-02-28 0 1.040 1.000 1.040 1.040 1.040 200 208 1.0400 1.040 1.000 1.040 1.040 1.040 200 1.0400 0.97%
2025-02-27 0 1.030 1.000 1.030 1.000 1.030 600 606 1.0100 1.030 1.000 1.030 1.000 1.030 600 1.0100 0.00%
2025-02-26 0 1.030 1.010 1.030 1.000 1.030 600 606 1.0100 1.030 1.010 1.030 1.000 1.030 600 1.0100 -0.96%
2025-02-25 0 1.040 1.040 1.050 0.920 0.920 600 552 0.9200 1.040 1.040 1.050 0.920 0.920 600 0.9200 1.96%
2025-02-24 0 1.020 1.020 1.030 - - 0 0 - 1.020 1.020 1.030 - - 0 - 3.03%
2025-02-21 0 0.990 0.980 0.990 1.000 1.000 600 600 1.0000 0.990 0.980 0.990 1.000 1.000 600 1.0000 -2.94%
2025-02-20 0 1.020 1.000 1.020 1.020 1.020 8,400 8,568 1.0200 1.020 1.000 1.020 1.020 1.020 8,400 1.0200 0.00%
2025-02-19 0 1.020 1.020 1.050 0.990 1.000 106,400 105,386 0.9905 1.020 1.020 1.050 0.990 1.000 106,400 0.9905 0.99%
2025-02-18 0 1.010 1.000 1.010 0.990 1.010 99,000 99,616 1.0062 1.010 1.000 1.010 0.990 1.010 99,000 1.0062 -3.81%
2025-02-17 0 1.050 1.050 1.090 1.020 1.030 72,600 74,066 1.0202 1.050 1.050 1.090 1.020 1.030 72,600 1.0202 -4.55%
2025-02-14 0 1.100 1.030 1.100 1.020 1.100 32,000 32,794 1.0248 1.100 1.030 1.100 1.020 1.100 32,000 1.0248 7.84%
2025-02-13 0 1.020 1.010 1.020 1.020 1.050 102,200 105,284 1.0302 1.020 1.010 1.020 1.020 1.050 102,200 1.0302 -1.92%
2025-02-12 0 1.040 1.000 1.040 1.010 1.040 2,400 2,462 1.0258 1.040 1.000 1.040 1.010 1.040 2,400 1.0258 -4.59%
2025-02-11 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - 0.00%
2025-02-10 0 1.090 1.080 1.090 1.090 1.100 1,800 1,968 1.0933 1.090 1.080 1.090 1.090 1.100 1,800 1.0933 0.00%
2025-02-07 0 1.090 1.090 1.120 - - 0 0 - 1.090 1.090 1.120 - - 0 - 1.87%
2025-02-06 0 1.070 1.030 1.100 - - 0 0 - 1.070 1.030 1.100 - - 0 - 0.00%
2025-02-05 0 1.070 1.030 1.070 1.030 1.070 1,200 1,244 1.0367 1.070 1.030 1.070 1.030 1.070 1,200 1.0367 0.00%
2025-02-04 0 1.070 1.070 1.100 - - 0 0 - 1.070 1.070 1.100 - - 0 - 1.90%
2025-02-03 0 1.050 1.020 1.050 1.050 1.050 3,000 3,150 1.0500 1.050 1.020 1.050 1.050 1.050 3,000 1.0500 -4.55%
2025-01-28 0 1.100 1.100 1.120 - - 0 0 - 1.100 1.100 1.120 - - 0 - 0.92%
2025-01-27 0 1.090 1.090 1.100 - - 0 0 - 1.090 1.090 1.100 - - 0 - 0.93%
2025-01-24 0 1.080 1.030 1.080 1.020 1.080 10,000 10,224 1.0224 1.080 1.030 1.080 1.020 1.080 10,000 1.0224 5.88%
2025-01-23 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 4.08%
2025-01-22 0 0.980 - 1.010 0.980 1.020 5,000 5,000 1.0000 0.980 - 1.010 0.980 1.020 5,000 1.0000 -6.67%
2025-01-21 0 1.050 1.020 1.050 1.050 1.050 1,000 1,050 1.0500 1.050 1.020 1.050 1.050 1.050 1,000 1.0500 0.00%
2025-01-20 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - -1.87%
2025-01-17 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - 0.00%
2025-01-16 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2025-01-15 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2025-01-14 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - -0.93%
2025-01-13 0 1.080 1.040 1.080 1.050 1.080 37,000 38,976 1.0534 1.080 1.040 1.080 1.050 1.080 37,000 1.0534 3.85%
2025-01-10 0 1.040 1.040 1.050 - - 0 0 - 1.040 1.040 1.050 - - 0 - 2.97%
2025-01-09 0 1.010 0.860 1.090 1.010 1.010 1,000 1,010 1.0100 1.010 0.860 1.090 1.010 1.010 1,000 1.0100 -3.81%
2025-01-08 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2025-01-07 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2025-01-06 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2025-01-03 0 1.050 1.040 1.050 1.050 1.070 6,000 6,360 1.0600 1.050 1.040 1.050 1.050 1.070 6,000 1.0600 -0.94%
2025-01-02 0 1.060 1.000 1.060 1.050 1.060 4,000 4,124 1.0310 1.060 1.000 1.060 1.050 1.060 4,000 1.0310 9.28%
2024-12-31 0 0.970 0.970 1.070 - - 0 0 - 0.970 0.970 1.070 - - 0 - 1.04%
2024-12-30 0 0.960 0.960 1.050 - - 0 0 - 0.960 0.960 1.050 - - 0 - 1.05%
2024-12-27 0 0.950 0.950 1.070 - - 0 0 - 0.950 0.950 1.070 - - 0 - 1.06%
2024-12-24 0 0.940 0.850 1.080 - - 0 0 - 0.940 0.850 1.080 - - 0 - 0.00%
2024-12-23 0 0.940 0.900 0.970 0.940 1.000 5,800 5,532 0.9538 0.940 0.900 0.970 0.940 1.000 5,800 0.9538 6.82%
2024-12-20 0 0.880 0.830 1.050 - - 0 0 - 0.880 0.830 1.050 - - 0 - 0.00%
2024-12-19 0 0.880 0.880 1.050 0.820 1.090 1,393,200 1,283,784 0.9215 0.880 0.880 1.050 0.820 1.090 1,393,200 0.9215 -12.00%
2024-12-18 0 1.000 0.770 1.100 - - 0 0 - 1.000 0.770 1.100 - - 0 - 0.00%
2024-12-17 0 1.000 0.810 1.000 - - 0 0 - 1.000 0.810 1.000 - - 0 - 0.00%
2024-12-16 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2024-12-13 0 1.000 0.810 1.000 - - 0 0 - 1.000 0.810 1.000 - - 0 - 0.00%
2024-12-12 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2024-12-11 0 1.000 0.910 1.000 1.000 1.020 16,200 16,346 1.0090 1.000 0.910 1.000 1.000 1.020 16,200 1.0090 -0.99%
2024-12-10 0 1.010 0.900 1.010 1.010 1.010 10,000 10,100 1.0100 1.010 0.900 1.010 1.010 1.010 10,000 1.0100 0.00%
2024-12-09 0 1.010 0.830 1.010 1.010 1.010 600 606 1.0100 1.010 0.830 1.010 1.010 1.010 600 1.0100 -3.81%
2024-12-06 0 1.050 0.900 1.050 1.000 1.050 11,800 11,810 1.0008 1.050 0.900 1.050 1.000 1.050 11,800 1.0008 5.00%
2024-12-05 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2024-12-04 0 1.000 0.960 1.000 1.000 1.050 129,800 134,366 1.0352 1.000 0.960 1.000 1.000 1.050 129,800 1.0352 4.17%
2024-12-03 0 0.960 0.960 1.000 0.950 1.240 467,000 473,104 1.0131 0.960 0.960 1.000 0.950 1.240 467,000 1.0131 -17.24%
2024-12-02 0 1.160 1.150 1.160 1.100 1.790 1,112,800 1,260,746 1.1329 1.160 1.150 1.160 1.100 1.790 1,112,800 1.1329 -31.76%
2024-11-29 0 1.700 1.660 1.700 1.620 1.800 677,400 1,219,024 1.7996 1.700 1.660 1.700 1.620 1.800 677,400 1.7996 2.41%
2024-11-28 0 1.660 1.620 1.660 1.620 1.660 1,600 2,648 1.6550 1.660 1.620 1.660 1.620 1.660 1,600 1.6550 -3.49%
2024-11-27 0 1.720 - 1.720 - - 0 0 - 1.720 - 1.720 - - 0 - 0.00%
2024-11-26 0 1.720 - 1.720 - - 0 0 - 1.720 - 1.720 - - 0 - -4.44%
2024-11-25 0 1.800 - 1.820 - - 0 0 - 1.800 - 1.820 - - 0 - 0.00%
2024-11-22 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -0.55%
2024-11-21 0 1.810 - 1.810 1.830 1.830 200 366 1.8300 1.810 - 1.810 1.830 1.830 200 1.8300 8.38%
2024-11-20 0 1.670 1.670 1.780 1.670 1.780 3,600 6,056 1.6822 1.670 1.670 1.780 1.670 1.780 3,600 1.6822 -6.18%
2024-11-19 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2024-11-18 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -0.56%
2024-11-15 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2024-11-14 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2024-11-13 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2024-11-12 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2024-11-11 0 1.790 - 1.800 - - 0 0 - 1.790 - 1.800 - - 0 - 0.00%
2024-11-08 0 1.790 - 1.800 - - 0 0 - 1.790 - 1.800 - - 0 - 0.00%
2024-11-07 0 1.790 1.250 1.800 - - 0 0 - 1.790 1.250 1.800 - - 0 - 0.00%
2024-11-06 0 1.790 - 1.800 - - 0 0 - 1.790 - 1.800 - - 0 - 0.00%
2024-11-05 0 1.790 - 1.840 - - 0 0 - 1.790 - 1.840 - - 0 - 0.00%
2024-11-04 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2024-11-01 0 1.790 - 1.850 - - 0 0 - 1.790 - 1.850 - - 0 - 0.00%
2024-10-31 0 1.790 1.110 1.790 1.790 1.790 42,000 75,180 1.7900 1.790 1.110 1.790 1.790 1.790 42,000 1.7900 0.00%
2024-10-30 0 1.790 - 1.840 - - 0 0 - 1.790 - 1.840 - - 0 - 0.00%
2024-10-29 0 1.790 1.790 1.830 1.790 1.790 13,800 24,702 1.7900 1.790 1.790 1.830 1.790 1.790 13,800 1.7900 0.00%
2024-10-28 0 1.790 - 1.850 - - 0 0 - 1.790 - 1.850 - - 0 - 0.00%
2024-10-25 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2024-10-24 0 1.790 1.500 1.830 - - 0 0 - 1.790 1.500 1.830 - - 0 - 0.00%
2024-10-23 0 1.790 - 1.850 - - 0 0 - 1.790 - 1.850 - - 0 - 0.00%
2024-10-22 0 1.790 1.110 1.880 - - 0 0 - 1.790 1.110 1.880 - - 0 - 0.00%
2024-10-21 0 1.790 1.500 1.840 - - 0 0 - 1.790 1.500 1.840 - - 0 - 0.00%
2024-10-18 0 1.790 1.140 1.790 - - 0 0 - 1.790 1.140 1.790 - - 0 - 0.00%
2024-10-17 0 1.790 1.110 1.790 - - 0 0 - 1.790 1.110 1.790 - - 0 - -0.56%
2024-10-16 0 1.800 1.330 1.800 - - 0 0 - 1.800 1.330 1.800 - - 0 - 0.00%
2024-10-15 0 1.800 1.790 1.810 1.780 1.800 400 716 1.7900 1.800 1.790 1.810 1.780 1.800 400 1.7900 0.56%
2024-10-14 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -1.10%
2024-10-10 0 1.810 1.110 1.810 1.780 1.810 800 1,430 1.7875 1.810 1.110 1.810 1.780 1.810 800 1.7875 2.26%
2024-10-09 0 1.770 - 1.770 - - 0 0 - 1.770 - 1.770 - - 0 - -1.12%
2024-10-08 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -0.56%
2024-10-07 0 1.800 1.110 1.800 1.800 1.830 2,600 4,734 1.8208 1.800 1.110 1.800 1.800 1.830 2,600 1.8208 12.50%
2024-10-04 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2024-10-03 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2024-10-02 0 1.600 - 1.600 1.600 1.600 800 1,280 1.6000 1.600 - 1.600 1.600 1.600 800 1.6000 15.94%
2024-09-30 0 1.380 1.380 1.500 1.360 1.370 800 1,090 1.3625 1.380 1.380 1.500 1.360 1.370 800 1.3625 1.47%
2024-09-27 0 1.360 1.360 1.420 - - 0 0 - 1.360 1.360 1.420 - - 0 - 1.49%
2024-09-26 0 1.340 1.340 1.420 - - 0 0 - 1.340 1.340 1.420 - - 0 - 0.75%
2024-09-25 0 1.330 1.330 1.420 - - 0 0 - 1.330 1.330 1.420 - - 0 - 0.76%
2024-09-24 0 1.320 1.320 1.410 1.290 1.310 8,400 10,854 1.2921 1.320 1.320 1.410 1.290 1.310 8,400 1.2921 1.54%
2024-09-23 0 1.300 1.300 1.410 - - 0 0 - 1.300 1.300 1.410 - - 0 - 0.78%
2024-09-20 0 1.290 1.280 1.390 1.290 1.290 600 774 1.2900 1.290 1.280 1.390 1.290 1.290 600 1.2900 1.57%
2024-09-19 0 1.270 1.100 1.410 - - 0 0 - 1.270 1.100 1.410 - - 0 - 0.00%
2024-09-17 0 1.270 1.100 1.390 - - 0 0 - 1.270 1.100 1.390 - - 0 - 0.00%
2024-09-16 0 1.270 1.110 1.420 1.270 1.270 200 254 1.2700 1.270 1.110 1.420 1.270 1.270 200 1.2700 -8.63%
2024-09-13 0 1.390 1.220 1.400 - - 0 0 - 1.390 1.220 1.400 - - 0 - 0.00%
2024-09-12 0 1.390 1.110 1.390 - - 0 0 - 1.390 1.110 1.390 - - 0 - 0.00%
2024-09-11 0 1.390 1.110 1.400 - - 0 0 - 1.390 1.110 1.400 - - 0 - 0.00%
2024-09-10 0 1.390 1.110 1.390 - - 0 0 - 1.390 1.110 1.390 - - 0 - -0.71%
2024-09-09 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -0.71%
2024-09-05 0 1.410 1.200 1.420 - - 0 0 - 1.410 1.200 1.420 - - 0 - 0.00%
2024-09-04 0 1.410 1.390 1.410 1.390 1.410 3,600 5,016 1.3933 1.410 1.390 1.410 1.390 1.410 3,600 1.3933 0.71%
2024-09-03 0 1.400 1.310 1.420 1.370 1.400 1,800 2,492 1.3844 1.400 1.310 1.420 1.370 1.400 1,800 1.3844 2.94%
2024-09-02 0 1.360 1.360 1.380 - - 0 0 - 1.360 1.360 1.380 - - 0 - 0.74%
2024-08-30 0 1.350 1.200 1.380 1.140 1.350 9,200 11,818 1.2846 1.350 1.200 1.380 1.140 1.350 9,200 1.2846 18.42%
2024-08-29 0 1.140 1.110 - - - 0 0 - 1.140 1.110 - - - 0 - 0.00%
2024-08-28 0 1.140 1.140 1.370 1.140 1.300 5,600 7,152 1.2771 1.140 1.140 1.370 1.140 1.300 5,600 1.2771 -7.32%
2024-08-27 0 1.230 1.110 1.230 - - 0 0 - 1.230 1.110 1.230 - - 0 - 0.00%
2024-08-26 0 1.230 1.110 1.300 - - 0 0 - 1.230 1.110 1.300 - - 0 - 0.00%
2024-08-23 0 1.230 1.110 1.300 - - 0 0 - 1.230 1.110 1.300 - - 0 - 0.00%
2024-08-22 0 1.230 1.110 1.300 - - 0 0 - 1.230 1.110 1.300 - - 0 - 0.00%
2024-08-21 0 1.230 1.110 1.300 - - 0 0 - 1.230 1.110 1.300 - - 0 - 0.00%
2024-08-20 0 1.230 1.110 1.300 - - 0 0 - 1.230 1.110 1.300 - - 0 - 0.00%
2024-08-19 0 1.230 1.100 1.300 - - 0 0 - 1.230 1.100 1.300 - - 0 - 0.00%
2024-08-16 0 1.230 1.100 1.300 - - 0 0 - 1.230 1.100 1.300 - - 0 - 0.00%
2024-08-15 0 1.230 1.120 1.300 1.220 1.230 13,800 16,918 1.2259 1.230 1.120 1.300 1.220 1.230 13,800 1.2259 11.82%
2024-08-14 0 1.100 1.100 1.220 1.100 1.100 11,000 12,100 1.1000 1.100 1.100 1.220 1.100 1.100 11,000 1.1000 -0.90%
2024-08-13 0 1.110 1.100 1.220 - - 0 0 - 1.110 1.100 1.220 - - 0 - 0.00%
2024-08-12 0 1.110 1.100 1.290 - - 0 0 - 1.110 1.100 1.290 - - 0 - 0.00%
2024-08-09 0 1.110 1.100 1.220 - - 0 0 - 1.110 1.100 1.220 - - 0 - 0.00%
2024-08-08 0 1.110 1.100 1.230 - - 0 0 - 1.110 1.100 1.230 - - 0 - 0.00%
2024-08-07 0 1.110 1.110 1.230 1.100 1.100 4,200 4,620 1.1000 1.110 1.110 1.230 1.100 1.100 4,200 1.1000 -9.76%
2024-08-06 0 1.230 1.100 1.230 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2024-08-05 0 1.230 1.100 1.300 - - 0 0 - 1.230 1.100 1.300 - - 0 - 0.00%
2024-08-02 0 1.230 1.100 1.230 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2024-08-01 0 1.230 1.100 1.230 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2024-07-31 0 1.230 1.100 1.230 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2024-07-30 0 1.230 1.100 1.230 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2024-07-29 0 1.230 1.100 1.290 - - 0 0 - 1.230 1.100 1.290 - - 0 - 0.00%
2024-07-26 0 1.230 1.100 1.290 - - 0 0 - 1.230 1.100 1.290 - - 0 - 0.00%
2024-07-25 0 1.230 1.100 1.290 - - 0 0 - 1.230 1.100 1.290 - - 0 - 0.00%
2024-07-24 0 1.230 1.100 1.290 - - 0 0 - 1.230 1.100 1.290 - - 0 - 0.00%
2024-07-23 0 1.230 1.100 1.290 - - 0 0 - 1.230 1.100 1.290 - - 0 - 0.00%
2024-07-22 0 1.230 1.100 1.290 - - 0 0 - 1.230 1.100 1.290 - - 0 - 0.00%
2024-07-19 0 1.230 1.100 1.290 - - 0 0 - 1.230 1.100 1.290 - - 0 - 0.00%
2024-07-18 0 1.230 1.110 1.290 1.230 1.230 2,200 2,706 1.2300 1.230 1.110 1.290 1.230 1.230 2,200 1.2300 0.82%
2024-07-17 0 1.220 1.130 1.230 1.100 1.230 15,200 18,208 1.1979 1.220 1.130 1.230 1.100 1.230 15,200 1.1979 9.91%
2024-07-16 0 1.110 1.110 1.230 - - 17,600 19,360 1.1000 1.110 1.110 1.230 - - 17,600 1.1000 0.91%
2024-07-15 0 1.100 1.100 1.220 1.100 1.100 5,400 5,940 1.1000 1.100 1.100 1.220 1.100 1.100 5,400 1.1000 0.00%
2024-07-12 0 1.100 1.100 1.220 - - 0 0 - 1.100 1.100 1.220 - - 0 - 0.00%
2024-07-11 0 1.100 1.100 1.220 - - 0 0 - 1.100 1.100 1.220 - - 0 - 0.00%
2024-07-10 0 1.100 1.100 1.220 - - 0 0 - 1.100 1.100 1.220 - - 0 - 0.00%
2024-07-09 0 1.100 1.100 1.220 1.100 1.100 15,800 17,380 1.1000 1.100 1.100 1.220 1.100 1.100 15,800 1.1000 -0.90%
2024-07-08 0 1.110 1.100 1.220 - - 0 0 - 1.110 1.100 1.220 - - 0 - 0.00%
2024-07-05 0 1.110 1.110 1.220 1.100 1.110 16,400 18,044 1.1002 1.110 1.110 1.220 1.100 1.110 16,400 1.1002 0.00%
2024-07-04 0 1.110 1.100 1.220 - - 0 0 - 1.110 1.100 1.220 - - 0 - 0.00%
2024-07-03 0 1.110 1.110 1.280 1.100 1.100 5,400 5,940 1.1000 1.110 1.110 1.280 1.100 1.100 5,400 1.1000 0.91%
2024-07-02 0 1.100 1.100 1.290 1.100 1.100 30,000 33,000 1.1000 1.100 1.100 1.290 1.100 1.100 30,000 1.1000 -0.90%
2024-06-28 0 1.110 1.100 1.290 - - 0 0 - 1.110 1.100 1.290 - - 0 - 0.00%
2024-06-27 0 1.110 1.100 1.150 - - 0 0 - 1.110 1.100 1.150 - - 0 - 0.00%
2024-06-26 0 1.110 1.110 1.280 1.100 1.100 3,600 3,960 1.1000 1.110 1.110 1.280 1.100 1.100 3,600 1.1000 0.91%
2024-06-25 0 1.100 1.100 1.270 - - 0 0 - 1.100 1.100 1.270 - - 0 - 0.00%
2024-06-24 0 1.100 1.100 1.300 1.100 1.100 15,000 16,500 1.1000 1.100 1.100 1.300 1.100 1.100 15,000 1.1000 0.00%
2024-06-21 0 1.100 1.100 1.280 1.100 1.110 4,000 4,408 1.1020 1.100 1.100 1.280 1.100 1.110 4,000 1.1020 0.00%
2024-06-20 0 1.100 1.100 1.120 1.100 1.100 16,200 17,820 1.1000 1.100 1.100 1.120 1.100 1.100 16,200 1.1000 0.00%
2024-06-19 0 1.100 1.100 1.150 - - 2 2 1.0000 1.100 1.100 1.150 - - 2 1.0000 0.00%
2024-06-18 0 1.100 1.100 1.120 - - 0 0 - 1.100 1.100 1.120 - - 0 - 0.00%
2024-06-17 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2024-06-14 0 1.100 1.100 1.290 - - 0 0 - 1.100 1.100 1.290 - - 0 - 0.00%
2024-06-13 0 1.100 1.100 1.120 - - 0 0 - 1.100 1.100 1.120 - - 0 - 0.00%
2024-06-12 0 1.100 1.100 1.300 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2024-06-11 0 1.100 1.100 1.290 1.100 1.100 2,400 2,640 1.1000 1.100 1.100 1.290 1.100 1.100 2,400 1.1000 -0.90%
2024-06-07 0 1.110 1.110 1.150 1.110 1.110 3,000 3,330 1.1100 1.110 1.110 1.150 1.110 1.110 3,000 1.1100 0.00%
2024-06-06 0 1.110 1.110 1.200 1.100 1.120 24,000 26,434 1.1014 1.110 1.110 1.200 1.100 1.120 24,000 1.1014 -3.48%
2024-06-05 0 1.150 1.110 1.200 1.080 1.200 1,800 2,030 1.1278 1.150 1.110 1.200 1.080 1.200 1,800 1.1278 5.50%
2024-06-04 0 1.090 0.960 1.150 - - 0 0 - 1.090 0.960 1.150 - - 0 - 0.00%
2024-06-03 0 1.090 0.960 1.160 - - 0 0 - 1.090 0.960 1.160 - - 0 - 0.00%
2024-05-31 0 1.090 1.080 1.090 1.090 1.090 400 436 1.0900 1.090 1.080 1.090 1.090 1.090 400 1.0900 0.93%
2024-05-30 0 1.080 0.950 1.110 - - 0 0 - 1.080 0.950 1.110 - - 0 - 0.00%
2024-05-29 0 1.080 1.080 1.100 - - 0 0 - 1.080 1.080 1.100 - - 0 - 0.93%
2024-05-28 0 1.070 1.070 1.200 - - 0 0 - 1.070 1.070 1.200 - - 0 - 0.94%
2024-05-27 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.95%
2024-05-24 0 1.050 1.050 1.200 - - 0 0 - 1.050 1.050 1.200 - - 0 - 0.96%
2024-05-23 0 1.040 1.040 1.100 - - 0 0 - 1.040 1.040 1.100 - - 0 - 0.97%
2024-05-22 0 1.030 0.780 1.030 1.030 1.030 600 618 1.0300 1.030 0.780 1.030 1.030 1.030 600 1.0300 0.98%
2024-05-21 0 1.020 1.020 1.100 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.99%
2024-05-20 0 1.010 1.010 1.100 1.000 1.000 400 400 1.0000 1.010 1.010 1.100 1.000 1.000 400 1.0000 1.00%
2024-05-17 0 1.000 0.760 1.000 - - 0 0 - 1.000 0.760 1.000 - - 0 - 0.00%
2024-05-16 0 1.000 0.930 1.000 0.730 1.000 1,000 898 0.8980 1.000 0.930 1.000 0.730 1.000 1,000 0.8980 9.89%
2024-05-14 0 0.910 0.780 0.970 - - 0 0 - 0.910 0.780 0.970 - - 0 - 0.00%
2024-05-13 0 0.910 0.790 0.970 - - 0 0 - 0.910 0.790 0.970 - - 0 - 0.00%
2024-05-10 0 0.910 0.780 0.970 - - 0 0 - 0.910 0.780 0.970 - - 0 - 0.00%
2024-05-09 0 0.910 0.780 0.970 - - 0 0 - 0.910 0.780 0.970 - - 0 - 0.00%
2024-05-08 0 0.910 0.910 0.970 - - 0 0 - 0.910 0.910 0.970 - - 0 - 1.11%
2024-05-07 0 0.900 0.780 0.940 0.770 0.930 1,000 880 0.8800 0.900 0.780 0.940 0.770 0.930 1,000 0.8800 -2.17%
2024-05-06 0 0.920 0.750 0.970 0.750 0.970 1,200 1,080 0.9000 0.920 0.750 0.970 0.750 0.970 1,200 0.9000 2.22%
2024-05-03 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2024-05-02 0 0.900 0.720 0.990 - - 0 0 - 0.900 0.720 0.990 - - 0 - 0.00%
2024-04-30 0 0.900 0.900 0.990 0.830 0.830 1,800 1,494 0.8300 0.900 0.900 0.990 0.830 0.830 1,800 0.8300 8.43%
2024-04-29 0 0.830 0.820 0.860 - - 0 0 - 0.830 0.820 0.860 - - 0 - 0.00%
2024-04-26 0 0.830 0.690 0.840 - - 0 0 - 0.830 0.690 0.840 - - 0 - 0.00%
2024-04-25 0 0.830 0.690 0.850 - - 0 0 - 0.830 0.690 0.850 - - 0 - 0.00%
2024-04-24 0 0.830 0.700 0.850 - - 0 0 - 0.830 0.700 0.850 - - 0 - 0.00%
2024-04-23 0 0.830 0.640 0.990 - - 0 0 - 0.830 0.640 0.990 - - 0 - 0.00%
2024-04-22 0 0.830 0.830 0.910 0.700 0.860 1,200 1,000 0.8333 0.830 0.830 0.910 0.700 0.860 1,200 0.8333 1.22%
2024-04-19 0 0.820 0.820 0.950 - - 0 0 - 0.820 0.820 0.950 - - 0 - 10.81%
2024-04-18 0 0.740 0.650 - - - 0 0 - 0.740 0.650 - - - 0 - 0.00%
2024-04-17 0 0.740 0.740 0.980 0.730 0.750 2,200 1,646 0.7482 0.740 0.740 0.980 0.730 0.750 2,200 0.7482 -17.78%
2024-04-16 0 0.900 0.900 1.080 0.890 0.890 1,000 890 0.8900 0.900 0.900 1.080 0.890 0.890 1,000 0.8900 3.45%
2024-04-15 0 0.870 0.670 0.870 - - 0 0 - 0.870 0.670 0.870 - - 0 - -1.14%
2024-04-12 0 0.880 0.880 0.990 - - 0 0 - 0.880 0.880 0.990 - - 0 - 10.00%
2024-04-11 0 0.800 0.760 0.990 - - 0 0 - 0.800 0.760 0.990 - - 0 - 0.00%
2024-04-10 0 0.800 0.760 0.990 - - 0 0 - 0.800 0.760 0.990 - - 0 - 0.00%
2024-04-09 0 0.800 0.760 1.030 - - 0 0 - 0.800 0.760 1.030 - - 0 - 0.00%
2024-04-08 0 0.800 0.780 0.950 0.800 1.350 14,200 12,300 0.8662 0.800 0.780 0.950 0.800 1.350 14,200 0.8662 -11.11%
2024-04-05 0 0.900 0.710 - - - 0 0 - 0.900 0.710 - - - 0 - 0.00%
2024-04-03 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2024-04-02 0 0.900 0.700 0.950 - - 0 0 - 0.900 0.700 0.950 - - 0 - 0.00%
2024-03-28 0 0.900 0.700 1.000 - - 0 0 - 0.900 0.700 1.000 - - 0 - 0.00%
2024-03-27 0 0.900 0.700 0.990 - - 0 0 - 0.900 0.700 0.990 - - 0 - 0.00%
2024-03-26 0 0.900 0.690 0.900 0.900 0.900 200 180 0.9000 0.900 0.690 0.900 0.900 0.900 200 0.9000 0.00%
2024-03-25 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2024-03-22 0 0.900 0.680 1.000 - - 0 0 - 0.900 0.680 1.000 - - 0 - 0.00%
2024-03-21 0 0.900 0.710 1.000 - - 0 0 - 0.900 0.710 1.000 - - 0 - 0.00%
2024-03-20 0 0.900 0.700 1.000 - - 0 0 - 0.900 0.700 1.000 - - 0 - 0.00%
2024-03-19 0 0.900 0.700 1.000 - - 0 0 - 0.900 0.700 1.000 - - 0 - 0.00%
2024-03-18 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2024-03-15 0 0.900 0.700 1.000 - - 0 0 - 0.900 0.700 1.000 - - 0 - 0.00%
2024-03-14 0 0.900 0.700 1.000 - - 0 0 - 0.900 0.700 1.000 - - 0 - 0.00%
2024-03-13 0 0.900 0.700 - 0.900 0.900 800 720 0.9000 0.900 0.700 - 0.900 0.900 800 0.9000 1.12%
2024-03-12 0 0.890 0.700 0.900 - - 0 0 - 0.890 0.700 0.900 - - 0 - 0.00%
2024-03-11 0 0.890 0.710 0.890 - - 0 0 - 0.890 0.710 0.890 - - 0 - 0.00%
2024-03-08 0 0.890 0.890 0.900 - - 0 0 - 0.890 0.890 0.900 - - 0 - 1.14%
2024-03-07 0 0.880 0.680 0.900 - - 0 0 - 0.880 0.680 0.900 - - 0 - 0.00%
2024-03-06 0 0.880 - 0.900 - - 0 0 - 0.880 - 0.900 - - 0 - 0.00%
2024-03-05 0 0.880 0.680 0.900 0.870 0.880 2,400 2,098 0.8742 0.880 0.680 0.900 0.870 0.880 2,400 0.8742 2.33%
2024-03-04 0 0.860 0.650 0.890 - - 0 0 - 0.860 0.650 0.890 - - 0 - 0.00%
2024-03-01 0 0.860 0.650 0.890 - - 0 0 - 0.860 0.650 0.890 - - 0 - 0.00%
2024-02-29 0 0.860 0.720 0.890 - - 0 0 - 0.860 0.720 0.890 - - 0 - 0.00%
2024-02-28 0 0.860 0.720 0.900 - - 0 0 - 0.860 0.720 0.900 - - 0 - 0.00%
2024-02-27 0 0.860 0.720 0.890 - - 0 0 - 0.860 0.720 0.890 - - 0 - 0.00%
2024-02-26 0 0.860 0.720 0.880 - - 0 0 - 0.860 0.720 0.880 - - 0 - 0.00%
2024-02-23 0 0.860 0.660 0.900 - - 0 0 - 0.860 0.660 0.900 - - 0 - 0.00%
2024-02-22 0 0.860 0.660 0.900 - - 0 0 - 0.860 0.660 0.900 - - 0 - 0.00%
2024-02-21 0 0.860 0.650 0.900 - - 0 0 - 0.860 0.650 0.900 - - 0 - 0.00%
2024-02-20 0 0.860 0.660 0.900 - - 0 0 - 0.860 0.660 0.900 - - 0 - 0.00%
2024-02-19 0 0.860 0.860 0.900 - - 0 0 - 0.860 0.860 0.900 - - 0 - 0.00%
2024-02-16 0 0.860 0.860 0.900 0.860 0.860 1,600 1,376 0.8600 0.860 0.860 0.900 0.860 0.860 1,600 0.8600 0.00%
2024-02-15 0 0.860 0.860 0.900 0.850 0.850 2,000 1,700 0.8500 0.860 0.860 0.900 0.850 0.850 2,000 0.8500 1.18%
2024-02-14 0 0.850 0.850 0.990 0.820 0.850 1,600 1,342 0.8388 0.850 0.850 0.990 0.820 0.850 1,600 0.8388 2.41%
2024-02-09 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-02-08 0 0.830 0.630 0.850 - - 0 0 - 0.830 0.630 0.850 - - 0 - 0.00%
2024-02-07 0 0.830 0.630 0.840 - - 0 0 - 0.830 0.630 0.840 - - 0 - 0.00%
2024-02-06 0 0.830 0.640 0.850 - - 0 0 - 0.830 0.640 0.850 - - 0 - 0.00%
2024-02-05 0 0.830 0.660 0.830 0.830 0.830 1,200 996 0.8300 0.830 0.660 0.830 0.830 0.830 1,200 0.8300 -2.35%
2024-02-02 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - 0.00%
2024-02-01 0 0.850 0.670 0.850 - - 0 0 - 0.850 0.670 0.850 - - 0 - 0.00%
2024-01-31 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-30 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-29 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - 0.00%
2024-01-26 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - 0.00%
2024-01-25 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-24 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-23 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-22 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-19 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-18 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2024-01-17 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - 0.00%
2024-01-16 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2024-01-15 0 0.850 0.680 0.850 - - 0 0 - 0.850 0.680 0.850 - - 0 - 0.00%
2024-01-12 0 0.850 0.670 0.850 - - 0 0 - 0.850 0.670 0.850 - - 0 - 0.00%
2024-01-11 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2024-01-10 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2024-01-09 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2024-01-08 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2024-01-05 0 0.850 0.660 0.900 - - 0 0 - 0.850 0.660 0.900 - - 0 - 0.00%
2024-01-04 0 0.850 0.650 0.900 - - 0 0 - 0.850 0.650 0.900 - - 0 - 0.00%
2024-01-03 0 0.850 0.680 0.900 - - 0 0 - 0.850 0.680 0.900 - - 0 - 0.00%
2024-01-02 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2023-12-29 0 0.850 0.660 0.900 - - 0 0 - 0.850 0.660 0.900 - - 0 - 0.00%
2023-12-28 0 0.850 0.690 0.900 - - 0 0 - 0.850 0.690 0.900 - - 0 - 0.00%
2023-12-27 0 0.850 0.690 0.900 - - 0 0 - 0.850 0.690 0.900 - - 0 - 0.00%
2023-12-22 0 0.850 0.660 0.900 - - 0 0 - 0.850 0.660 0.900 - - 0 - 0.00%
2023-12-21 0 0.850 0.690 0.900 - - 0 0 - 0.850 0.690 0.900 - - 0 - 0.00%
2023-12-20 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2023-12-19 0 0.850 0.650 0.900 - - 0 0 - 0.850 0.650 0.900 - - 0 - 0.00%
2023-12-18 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2023-12-15 0 0.850 0.660 0.900 - - 0 0 - 0.850 0.660 0.900 - - 0 - 0.00%
2023-12-14 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2023-12-13 0 0.850 0.660 0.900 - - 0 0 - 0.850 0.660 0.900 - - 0 - 0.00%
2023-12-12 0 0.850 0.650 0.900 - - 0 0 - 0.850 0.650 0.900 - - 0 - 0.00%
2023-12-11 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2023-12-08 0 0.850 0.680 0.900 - - 0 0 - 0.850 0.680 0.900 - - 0 - 0.00%
2023-12-07 0 0.850 0.660 0.900 - - 0 0 - 0.850 0.660 0.900 - - 0 - 0.00%
2023-12-06 0 0.850 0.660 0.900 - - 0 0 - 0.850 0.660 0.900 - - 0 - 0.00%
2023-12-05 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 0.00%
2023-12-04 0 0.850 0.850 1.000 - - 0 0 - 0.850 0.850 1.000 - - 0 - 0.00%
2023-12-01 0 0.850 0.830 1.000 - - 0 0 - 0.850 0.830 1.000 - - 0 - 0.00%
2023-11-30 0 0.850 0.850 0.980 0.850 0.990 15,200 15,020 0.9882 0.850 0.850 0.980 0.850 0.990 15,200 0.9882 4.94%
2023-11-29 0 0.810 0.810 0.940 0.790 0.810 1,800 1,426 0.7922 0.810 0.810 0.940 0.790 0.810 1,800 0.7922 -16.49%
2023-11-28 0 0.970 0.750 0.970 0.710 1.000 3,400 3,260 0.9588 0.970 0.750 0.970 0.710 1.000 3,400 0.9588 34.72%
2023-11-27 0 0.720 0.720 - - - 0 0 - 0.720 0.720 - - - 0 - 1.41%
2023-11-24 0 0.710 0.710 - 0.700 0.700 200 140 0.7000 0.710 0.710 - 0.700 0.700 200 0.7000 1.43%
2023-11-23 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-22 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-21 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-20 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-17 0 0.700 0.700 - 0.700 0.700 50,000 35,000 0.7000 0.700 0.700 - 0.700 0.700 50,000 0.7000 -1.41%
2023-11-16 0 0.710 0.710 - 0.700 0.710 41,000 28,860 0.7039 0.710 0.710 - 0.700 0.710 41,000 0.7039 -1.39%
2023-11-15 0 0.720 0.720 - - - 0 0 - 0.720 0.720 - - - 0 - 2.86%
2023-11-14 0 0.700 0.700 - 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 - 0.700 0.700 10,000 0.7000 0.00%
2023-11-13 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-10 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-09 0 0.700 0.700 - 0.700 0.700 19,000 13,300 0.7000 0.700 0.700 - 0.700 0.700 19,000 0.7000 0.00%
2023-11-08 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-07 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-06 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-03 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-02 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-11-01 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-10-31 0 0.700 0.700 - 0.700 0.700 29,000 20,300 0.7000 0.700 0.700 - 0.700 0.700 29,000 0.7000 0.00%
2023-10-30 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2023-10-27 0 0.700 0.700 - 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 - 0.700 0.700 10,000 0.7000 0.00%
2023-10-26 0 0.700 0.700 - 0.700 0.700 34,000 23,800 0.7000 0.700 0.700 - 0.700 0.700 34,000 0.7000 -1.41%
2023-10-25 0 0.710 0.700 - - - 0 0 - 0.710 0.700 - - - 0 - 0.00%
2023-10-24 0 0.710 0.710 - 0.710 0.710 200 142 0.7100 0.710 0.710 - 0.710 0.710 200 0.7100 0.00%
2023-10-20 0 0.710 0.700 - - - 0 0 - 0.710 0.700 - - - 0 - 0.00%
2023-10-19 0 0.710 0.700 - - - 0 0 - 0.710 0.700 - - - 0 - 0.00%
2023-10-18 0 0.710 0.700 - - - 100 67 0.6700 0.710 0.700 - - - 100 0.6700 0.00%
2023-10-17 0 0.710 0.700 - - - 0 0 - 0.710 0.700 - - - 0 - 0.00%
2023-10-16 0 0.710 0.700 - - - 0 0 - 0.710 0.700 - - - 0 - 0.00%
2023-10-13 0 0.710 0.710 0.930 0.700 0.710 4,400 3,110 0.7068 0.710 0.710 0.930 0.700 0.710 4,400 0.7068 -6.58%
2023-10-12 0 0.760 0.710 0.930 - - 0 0 - 0.760 0.710 0.930 - - 0 - 0.00%
2023-10-11 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-10-10 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-10-09 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-10-06 0 0.760 0.670 0.930 - - 0 0 - 0.760 0.670 0.930 - - 0 - 0.00%
2023-10-05 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-10-04 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-10-03 0 0.760 0.660 0.920 - - 0 0 - 0.760 0.660 0.920 - - 0 - 0.00%
2023-09-29 0 0.760 0.760 0.930 - - 0 0 - 0.760 0.760 0.930 - - 0 - 0.00%
2023-09-28 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-09-27 0 0.760 0.670 0.930 - - 0 0 - 0.760 0.670 0.930 - - 0 - 0.00%
2023-09-26 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-09-25 0 0.760 0.650 0.930 - - 0 0 - 0.760 0.650 0.930 - - 0 - 0.00%
2023-09-22 0 0.760 0.660 0.930 - - 0 0 - 0.760 0.660 0.930 - - 0 - 0.00%
2023-09-21 0 0.760 0.760 0.920 0.750 0.750 1,600 1,200 0.7500 0.760 0.760 0.920 0.750 0.750 1,600 0.7500 -1.30%
2023-09-20 0 0.770 0.680 0.930 - - 0 0 - 0.770 0.680 0.930 - - 0 - 0.00%
2023-09-19 0 0.770 0.700 0.930 0.770 0.770 66,800 51,436 0.7700 0.770 0.700 0.930 0.770 0.770 66,800 0.7700 0.00%
2023-09-18 0 0.770 - 0.930 - - 0 0 - 0.770 - 0.930 - - 0 - 0.00%
2023-09-15 0 0.770 0.730 0.930 - - 0 0 - 0.770 0.730 0.930 - - 0 - 0.00%
2023-09-14 0 0.770 0.770 0.930 0.770 0.770 200 154 0.7700 0.770 0.770 0.930 0.770 0.770 200 0.7700 -12.50%
2023-09-13 0 0.880 0.770 0.930 - - 0 0 - 0.880 0.770 0.930 - - 0 - 0.00%
2023-09-12 0 0.880 0.770 0.930 - - 0 0 - 0.880 0.770 0.930 - - 0 - 0.00%
2023-09-11 0 0.880 0.790 0.880 - - 0 0 - 0.880 0.790 0.880 - - 0 - -2.22%
2023-09-07 0 0.900 0.790 0.930 - - 0 0 - 0.900 0.790 0.930 - - 0 - 0.00%
2023-09-06 0 0.900 0.830 0.930 0.900 0.900 3,000 2,700 0.9000 0.900 0.830 0.930 0.900 0.900 3,000 0.9000 -3.23%
2023-09-05 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-09-04 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-31 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-30 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-29 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-28 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-25 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-24 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-23 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-22 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2023-08-21 0 0.930 0.730 0.930 0.930 0.930 10,000 9,300 0.9300 0.930 0.730 0.930 0.930 0.930 10,000 0.9300 2.20%
2023-08-18 0 0.910 0.730 0.930 - - 0 0 - 0.910 0.730 0.930 - - 0 - 0.00%
2023-08-17 0 0.910 - 0.930 - - 0 0 - 0.910 - 0.930 - - 0 - 0.00%
2023-08-16 0 0.910 0.760 0.930 - - 0 0 - 0.910 0.760 0.930 - - 0 - 0.00%
2023-08-15 0 0.910 - 0.930 - - 0 0 - 0.910 - 0.930 - - 0 - 0.00%
2023-08-14 0 0.910 - 0.930 - - 0 0 - 0.910 - 0.930 - - 0 - 0.00%
2023-08-11 0 0.910 0.720 0.930 - - 0 0 - 0.910 0.720 0.930 - - 0 - 0.00%
2023-08-10 0 0.910 0.730 0.930 - - 0 0 - 0.910 0.730 0.930 - - 0 - 0.00%
2023-08-09 0 0.910 0.710 0.930 - - 0 0 - 0.910 0.710 0.930 - - 0 - 0.00%
2023-08-08 0 0.910 0.710 0.930 - - 0 0 - 0.910 0.710 0.930 - - 0 - 0.00%
2023-08-07 0 0.910 0.910 0.930 - - 0 0 - 0.910 0.910 0.930 - - 0 - 1.11%
2023-08-04 0 0.900 0.740 0.930 - - 0 0 - 0.900 0.740 0.930 - - 0 - 0.00%
2023-08-03 0 0.900 0.730 0.900 - - 0 0 - 0.900 0.730 0.900 - - 0 - -1.10%
2023-08-02 0 0.910 0.910 0.930 - - 0 0 - 0.910 0.910 0.930 - - 0 - 1.11%
2023-08-01 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 1.12%
2023-07-31 0 0.890 0.750 0.930 0.850 0.890 14,000 12,378 0.8841 0.890 0.750 0.930 0.850 0.890 14,000 0.8841 5.95%
2023-07-28 0 0.840 0.730 0.850 - - 0 0 - 0.840 0.730 0.850 - - 0 - 0.00%
2023-07-27 0 0.840 0.730 0.850 - - 0 0 - 0.840 0.730 0.850 - - 0 - 0.00%
2023-07-26 0 0.840 0.740 0.840 0.730 0.840 17,400 12,730 0.7316 0.840 0.740 0.840 0.730 0.840 17,400 0.7316 9.09%
2023-07-25 0 0.770 0.750 0.840 - - 0 0 - 0.770 0.750 0.840 - - 0 - 0.00%
2023-07-24 0 0.770 0.730 0.850 - - 0 0 - 0.770 0.730 0.850 - - 0 - 0.00%
2023-07-21 0 0.770 0.770 0.860 0.770 0.770 3,800 2,926 0.7700 0.770 0.770 0.860 0.770 0.770 3,800 0.7700 -12.50%
2023-07-20 0 0.880 0.770 0.880 0.890 0.890 10,000 8,900 0.8900 0.880 0.770 0.880 0.890 0.890 10,000 0.8900 4.76%
2023-07-19 0 0.840 0.720 0.840 0.840 0.840 8,000 6,720 0.8400 0.840 0.720 0.840 0.840 0.840 8,000 0.8400 0.00%
2023-07-18 0 0.840 0.780 0.840 0.840 0.840 32,000 26,880 0.8400 0.840 0.780 0.840 0.840 0.840 32,000 0.8400 -1.18%
2023-07-14 0 0.850 0.800 - - - 0 0 - 0.850 0.800 - - - 0 - 0.00%
2023-07-13 0 0.850 0.730 0.850 0.850 0.850 10,200 8,670 0.8500 0.850 0.730 0.850 0.850 0.850 10,200 0.8500 0.00%
2023-07-12 0 0.850 0.710 - - - 0 0 - 0.850 0.710 - - - 0 - 0.00%
2023-07-11 0 0.850 0.780 - - - 0 0 - 0.850 0.780 - - - 0 - 0.00%
2023-07-10 0 0.850 0.780 - - - 0 0 - 0.850 0.780 - - - 0 - 0.00%
2023-07-07 0 0.850 0.850 - - - 0 0 - 0.850 0.850 - - - 0 - 0.00%
2023-07-06 0 0.850 0.850 - - - 0 0 - 0.850 0.850 - - - 0 - 0.00%
2023-07-05 0 0.850 0.800 - 0.850 0.850 2,000 1,700 0.8500 0.850 0.800 - 0.850 0.850 2,000 0.8500 -2.30%
2023-07-04 0 0.870 0.870 - - - 0 0 - 0.870 0.870 - - - 0 - 1.68%
2023-07-03 0 0.910 0.910 1.060 - - 0 0 - 0.856 0.856 0.997 - - 0 - 2.25%
2023-06-30 0 0.890 0.890 1.000 - - 0 0 - 0.837 0.837 0.940 - - 0 - 2.30%
2023-06-29 0 0.870 0.870 1.000 - - 0 0 - 0.818 0.818 0.940 - - 0 - 1.16%
2023-06-28 0 0.860 0.800 1.000 - - 0 0 - 0.809 0.752 0.940 - - 0 - 0.00%
2023-06-27 0 0.860 0.800 1.000 - - 0 0 - 0.809 0.752 0.940 - - 0 - 0.00%
2023-06-26 0 0.860 0.800 1.000 - - 0 0 - 0.809 0.752 0.940 - - 0 - 0.00%
2023-06-23 0 0.860 0.860 1.000 - - 0 0 - 0.809 0.809 0.940 - - 0 - 1.18%
2023-06-21 0 0.850 0.850 - - - 0 0 - 0.799 0.799 - - - 0 - 6.25%
2023-06-20 0 0.800 0.800 - 0.800 0.800 1,000 800 0.8000 0.752 0.752 - 0.752 0.752 1,064 0.7522 0.00%
2023-06-19 0 0.800 0.800 - - - 0 0 - 0.752 0.752 - - - 0 - 0.00%
2023-06-16 0 0.800 0.800 - - - 0 0 - 0.752 0.752 - - - 0 - 0.00%
2023-06-15 0 0.800 0.800 - - - 0 0 - 0.752 0.752 - - - 0 - 5.26%
2023-06-14 0 0.760 0.730 - - - 0 0 - 0.715 0.686 - - - 0 - 0.00%
2023-06-13 0 0.760 0.760 - - - 0 0 - 0.715 0.715 - - - 0 - 0.00%
2023-06-12 0 0.760 0.720 - - - 0 0 - 0.715 0.677 - - - 0 - 0.00%
2023-06-09 0 0.760 0.730 - - - 0 0 - 0.715 0.686 - - - 0 - 0.00%
2023-06-08 0 0.760 0.720 - - - 0 0 - 0.715 0.677 - - - 0 - 0.00%
2023-06-07 0 0.760 0.720 - - - 0 0 - 0.715 0.677 - - - 0 - 0.00%
2023-06-06 0 0.760 0.720 - - - 0 0 - 0.715 0.677 - - - 0 - 0.00%
2023-06-05 0 0.760 0.720 - - - 0 0 - 0.715 0.677 - - - 0 - 0.00%
2023-06-02 0 0.760 0.720 - - - 0 0 - 0.715 0.677 - - - 0 - 0.00%
2023-06-01 0 0.760 0.650 - - - 0 0 - 0.715 0.611 - - - 0 - 0.00%
2023-05-31 0 0.760 0.760 - - - 0 0 - 0.715 0.715 - - - 0 - 0.00%
2023-05-30 0 0.760 0.760 - - - 0 0 - 0.715 0.715 - - - 0 - 0.00%
2023-05-29 0 0.760 0.760 - - - 0 0 - 0.715 0.715 - - - 0 - 0.00%
2023-05-25 0 0.760 0.760 1.000 0.760 0.850 10,200 8,652 0.8482 0.715 0.715 0.940 0.715 0.799 10,848 0.7976 -15.56%
2023-05-24 0 0.900 0.900 1.000 0.900 0.900 7,000 6,300 0.9000 0.846 0.846 0.940 0.846 0.846 7,445 0.8463 0.00%
2023-05-23 0 0.900 0.790 0.900 - - 0 0 - 0.846 0.743 0.846 - - 0 - 0.00%
2023-05-22 0 0.900 0.900 0.910 0.900 0.900 2,200 1,980 0.9000 0.846 0.846 0.856 0.846 0.846 2,340 0.8463 -1.10%
2023-05-19 0 0.910 0.770 1.000 - - 0 0 - 0.856 0.724 0.940 - - 0 - 0.00%
2023-05-18 0 0.910 0.810 0.960 - - 0 0 - 0.856 0.762 0.903 - - 0 - 0.00%
2023-05-17 0 0.910 0.810 0.910 - - 0 0 - 0.856 0.762 0.856 - - 0 - 0.00%
2023-05-16 0 0.910 0.810 1.010 - - 0 0 - 0.856 0.762 0.950 - - 0 - 0.00%
2023-05-15 0 0.910 0.820 1.020 - - 0 0 - 0.856 0.771 0.959 - - 0 - 0.00%
2023-05-12 0 0.910 0.810 1.020 - - 0 0 - 0.856 0.762 0.959 - - 0 - 0.00%
2023-05-11 0 0.910 0.820 0.970 - - 0 0 - 0.856 0.771 0.912 - - 0 - 0.00%
2023-05-10 0 0.910 0.810 0.990 - - 0 0 - 0.856 0.762 0.931 - - 0 - 0.00%
2023-05-09 0 0.910 0.830 1.030 - - 0 0 - 0.856 0.780 0.968 - - 0 - 0.00%
2023-05-08 0 0.910 0.900 0.950 0.790 0.980 78,400 65,590 0.8366 0.856 0.846 0.893 0.743 0.921 83,379 0.7866 -9.00%
2023-05-05 0 1.000 0.800 0.950 1.000 1.000 100,200 100,200 1.0000 0.940 0.752 0.893 0.940 0.940 106,563 0.9403 -14.53%
2023-05-04 0 1.170 1.010 1.170 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2023-05-03 0 1.170 0.970 1.170 - - 0 0 - 1.100 0.912 1.100 - - 0 - 0.00%
2023-05-02 0 1.170 1.020 1.170 - - 0 0 - 1.100 0.959 1.100 - - 0 - 0.00%
2023-04-28 0 1.170 1.000 1.170 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2023-04-27 0 1.170 1.010 1.170 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2023-04-26 0 1.170 1.000 1.170 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2023-04-25 0 1.170 1.000 1.170 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2023-04-24 0 1.170 1.010 1.170 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2023-04-21 0 1.170 1.000 1.170 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2023-04-20 0 1.170 1.000 1.170 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2023-04-19 0 1.170 1.010 1.170 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2023-04-18 0 1.170 1.020 1.170 - - 0 0 - 1.100 0.959 1.100 - - 0 - 0.00%
2023-04-17 0 1.170 1.000 - - - 0 0 - 1.100 0.940 - - - 0 - 0.00%
2023-04-14 0 1.170 1.060 1.170 1.160 1.200 14,400 17,030 1.1826 1.100 0.997 1.100 1.091 1.128 15,314 1.1120 -4.10%
2023-04-13 0 1.220 1.200 1.220 - - 0 0 - 1.147 1.128 1.147 - - 0 - 0.00%
2023-04-12 0 1.220 1.200 1.220 - - 0 0 - 1.147 1.128 1.147 - - 0 - 0.00%
2023-04-11 0 1.220 1.200 1.220 - - 0 0 - 1.147 1.128 1.147 - - 0 - 0.00%
2023-04-06 0 1.220 1.200 1.220 1.220 1.220 1,200 1,464 1.2200 1.147 1.128 1.147 1.147 1.147 1,276 1.1471 -2.40%
2023-04-04 0 1.250 1.200 1.420 - - 0 0 - 1.175 1.128 1.335 - - 0 - 0.00%
2023-04-03 0 1.250 1.250 1.430 1.250 1.490 9,400 12,172 1.2949 1.175 1.175 1.345 1.175 1.401 9,997 1.2176 -7.41%
2023-03-31 0 1.350 1.350 1.500 1.350 1.350 7,000 9,450 1.3500 1.269 1.269 1.410 1.269 1.269 7,445 1.2694 0.00%
2023-03-30 0 1.350 1.350 1.500 - - 0 0 - 1.269 1.269 1.410 - - 0 - 0.00%
2023-03-29 0 1.350 1.350 1.500 - - 0 0 - 1.269 1.269 1.410 - - 0 - 0.00%
2023-03-28 0 1.350 1.350 1.400 - - 0 0 - 1.269 1.269 1.316 - - 0 - 1.50%
2023-03-27 0 1.330 1.330 1.500 1.330 1.330 1,000 1,330 1.3300 1.251 1.251 1.410 1.251 1.251 1,064 1.2506 0.76%
2023-03-24 0 1.320 1.250 1.500 - - 0 0 - 1.241 1.175 1.410 - - 0 - 0.00%
2023-03-23 0 1.320 1.250 1.500 - - 0 0 - 1.241 1.175 1.410 - - 0 - 0.00%
2023-03-22 0 1.320 1.250 1.500 - - 0 0 - 1.241 1.175 1.410 - - 0 - 0.00%
2023-03-21 0 1.320 1.250 1.500 - - 0 0 - 1.241 1.175 1.410 - - 0 - 0.00%
2023-03-20 0 1.320 1.250 1.490 - - 0 0 - 1.241 1.175 1.401 - - 0 - 0.00%
2023-03-17 0 1.320 1.320 1.500 1.320 1.320 1,200 1,584 1.3200 1.241 1.241 1.410 1.241 1.241 1,276 1.2412 -12.00%
2023-03-16 0 1.500 1.320 1.500 - - 0 0 - 1.410 1.241 1.410 - - 0 - 0.00%
2023-03-15 0 1.500 1.320 1.500 - - 0 0 - 1.410 1.241 1.410 - - 0 - 0.00%
2023-03-14 0 1.500 1.320 1.500 - - 0 0 - 1.410 1.241 1.410 - - 0 - 0.00%
2023-03-13 0 1.500 1.320 1.500 - - 0 0 - 1.410 1.241 1.410 - - 0 - 0.00%
2023-03-10 0 1.500 1.320 1.500 - - 0 0 - 1.410 1.241 1.410 - - 0 - 0.00%
2023-03-09 0 1.500 1.320 1.500 - - 0 0 - 1.410 1.241 1.410 - - 0 - 0.00%
2023-03-08 0 1.500 1.350 1.500 1.530 1.530 1,600 2,448 1.5300 1.410 1.269 1.410 1.439 1.439 1,702 1.4386 -1.96%
2023-03-07 0 1.530 1.350 1.540 - - 0 0 - 1.439 1.269 1.448 - - 0 - 0.00%
2023-03-06 0 1.530 1.350 1.550 - - 0 0 - 1.439 1.269 1.457 - - 0 - 0.00%
2023-03-03 0 1.530 1.350 1.530 - - 0 0 - 1.439 1.269 1.439 - - 0 - 0.00%
2023-03-02 0 1.530 1.350 1.550 - - 0 0 - 1.439 1.269 1.457 - - 0 - 0.00%
2023-03-01 0 1.530 1.350 1.550 - - 0 0 - 1.439 1.269 1.457 - - 0 - 0.00%
2023-02-28 0 1.530 1.350 1.570 - - 0 0 - 1.439 1.269 1.476 - - 0 - 0.00%
2023-02-27 0 1.530 1.360 1.530 - - 0 0 - 1.439 1.279 1.439 - - 0 - 0.00%
2023-02-24 0 1.530 1.310 1.550 - - 0 0 - 1.439 1.232 1.457 - - 0 - 0.00%
2023-02-23 0 1.530 1.290 1.530 - - 0 0 - 1.439 1.213 1.439 - - 0 - 0.00%
2023-02-22 0 1.530 1.280 1.570 1.530 1.530 2,000 3,060 1.5300 1.439 1.204 1.476 1.439 1.439 2,127 1.4386 8.51%
2023-02-21 0 1.410 1.250 1.570 - - 0 0 - 1.326 1.175 1.476 - - 0 - 0.00%
2023-02-20 0 1.410 1.330 1.570 - - 0 0 - 1.326 1.251 1.476 - - 0 - 0.00%
2023-02-17 0 1.410 1.370 1.560 1.370 1.410 16,000 22,400 1.4000 1.326 1.288 1.467 1.288 1.326 17,016 1.3164 0.00%
2023-02-16 0 1.410 1.370 1.570 - - 0 0 - 1.326 1.288 1.476 - - 0 - 0.00%
2023-02-15 0 1.410 1.370 1.570 - - 0 0 - 1.326 1.288 1.476 - - 0 - 0.00%
2023-02-14 0 1.410 1.410 1.550 1.360 1.360 200 272 1.3600 1.326 1.326 1.457 1.279 1.279 213 1.2788 -10.19%
2023-02-13 0 1.570 1.400 1.570 1.580 1.580 9,000 14,220 1.5800 1.476 1.316 1.476 1.486 1.486 9,572 1.4857 7.53%
2023-02-10 0 1.460 1.310 1.570 - - 0 0 - 1.373 1.232 1.476 - - 0 - 0.00%
2023-02-09 0 1.460 1.330 1.570 - - 0 0 - 1.373 1.251 1.476 - - 0 - 0.00%
2023-02-08 0 1.460 1.340 1.570 - - 0 0 - 1.373 1.260 1.476 - - 0 - 0.00%
2023-02-07 0 1.460 1.360 1.570 - - 0 0 - 1.373 1.279 1.476 - - 0 - 0.00%
2023-02-06 0 1.460 1.320 1.530 - - 0 0 - 1.373 1.241 1.439 - - 0 - 0.00%
2023-02-03 0 1.460 1.330 1.570 1.460 1.460 21,600 31,936 1.4785 1.373 1.251 1.476 1.373 1.373 22,972 1.3902 -0.68%
2023-02-02 0 1.470 1.300 1.470 - - 0 0 - 1.382 1.222 1.382 - - 0 - -1.34%
2023-02-01 0 1.490 1.310 1.590 1.490 1.530 14,800 22,532 1.5224 1.401 1.232 1.495 1.401 1.439 15,740 1.4315 19.20%
2023-01-31 0 1.250 1.250 - - - 0 0 - 1.175 1.175 - - - 0 - 0.00%
2023-01-30 0 1.250 1.250 - 1.250 1.250 200 250 1.2500 1.175 1.175 - 1.175 1.175 213 1.1754 0.00%
2023-01-27 0 1.250 1.250 1.570 1.250 1.250 200 250 1.2500 1.175 1.175 1.476 1.175 1.175 213 1.1754 -0.79%
2023-01-26 0 1.260 1.260 1.480 1.110 1.490 2,200 3,202 1.4555 1.185 1.185 1.392 1.044 1.401 2,340 1.3685 -10.00%
2023-01-20 0 1.400 1.350 1.490 - - 0 0 - 1.316 1.269 1.401 - - 0 - 0.00%
2023-01-19 0 1.400 1.360 1.400 - - 0 0 - 1.316 1.279 1.316 - - 0 - -6.04%
2023-01-18 0 1.490 1.350 1.490 - - 0 0 - 1.401 1.269 1.401 - - 0 - 0.00%
2023-01-17 0 1.490 1.330 1.490 - - 0 0 - 1.401 1.251 1.401 - - 0 - 0.00%
2023-01-16 0 1.490 1.310 1.490 1.310 1.490 800 1,084 1.3550 1.401 1.232 1.401 1.232 1.401 851 1.2741 2.76%
2023-01-13 0 1.450 1.310 1.450 - - 0 0 - 1.363 1.232 1.363 - - 0 - -1.36%
2023-01-12 0 1.470 1.310 1.490 - - 0 0 - 1.382 1.232 1.401 - - 0 - 0.00%
2023-01-11 0 1.470 1.360 1.490 - - 0 0 - 1.382 1.279 1.401 - - 0 - 0.00%
2023-01-10 0 1.470 1.310 1.490 - - 0 0 - 1.382 1.232 1.401 - - 0 - 0.00%
2023-01-09 0 1.470 1.310 1.470 - - 0 0 - 1.382 1.232 1.382 - - 0 - 0.00%
2023-01-06 0 1.470 1.330 1.480 1.470 1.470 1,200 1,764 1.4700 1.382 1.251 1.392 1.382 1.382 1,276 1.3822 8.89%
2023-01-05 0 1.350 1.340 1.480 1.350 1.350 1,200 1,620 1.3500 1.269 1.260 1.392 1.269 1.269 1,276 1.2694 -8.78%
2023-01-04 0 1.480 1.340 1.480 - - 0 0 - 1.392 1.260 1.392 - - 0 - 0.00%
2023-01-03 0 1.480 1.340 1.480 - - 0 0 - 1.392 1.260 1.392 - - 0 - 0.00%
2022-12-30 0 1.480 1.340 1.480 - - 0 0 - 1.392 1.260 1.392 - - 0 - 0.00%
2022-12-29 0 1.480 1.340 1.480 - - 0 0 - 1.392 1.260 1.392 - - 0 - 0.00%
2022-12-28 0 1.480 1.340 1.480 - - 0 0 - 1.392 1.260 1.392 - - 0 - 0.00%
2022-12-23 0 1.480 1.350 1.480 - - 0 0 - 1.392 1.269 1.392 - - 0 - 0.00%
2022-12-22 0 1.480 1.350 1.480 - - 0 0 - 1.392 1.269 1.392 - - 0 - 0.00%
2022-12-21 0 1.480 1.340 1.480 - - 0 0 - 1.392 1.260 1.392 - - 0 - -0.67%
2022-12-20 0 1.490 1.340 1.560 1.490 1.490 5,000 7,450 1.4900 1.401 1.260 1.467 1.401 1.401 5,318 1.4010 0.00%
2022-12-19 0 1.490 1.340 1.490 - - 0 0 - 1.401 1.260 1.401 - - 0 - 0.00%
2022-12-16 0 1.490 1.340 1.490 - - 0 0 - 1.401 1.260 1.401 - - 0 - 0.00%
2022-12-15 0 1.490 1.340 1.490 - - 0 0 - 1.401 1.260 1.401 - - 0 - 0.00%
2022-12-14 0 1.490 1.340 1.490 - - 0 0 - 1.401 1.260 1.401 - - 0 - 0.00%
2022-12-13 0 1.490 1.340 1.490 - - 0 0 - 1.401 1.260 1.401 - - 0 - -0.67%
2022-12-12 0 1.500 1.340 1.540 - - 0 0 - 1.410 1.260 1.448 - - 0 - 0.00%
2022-12-09 0 1.500 1.340 1.540 - - 0 0 - 1.410 1.260 1.448 - - 0 - 0.00%
2022-12-08 0 1.500 1.340 1.560 - - 0 0 - 1.410 1.260 1.467 - - 0 - 0.00%
2022-12-07 0 1.500 1.330 1.560 - - 0 0 - 1.410 1.251 1.467 - - 0 - 0.00%
2022-12-06 0 1.500 1.360 1.550 - - 0 0 - 1.410 1.279 1.457 - - 0 - 0.00%
2022-12-05 0 1.500 1.330 1.500 1.500 1.500 400 600 1.5000 1.410 1.251 1.410 1.410 1.410 425 1.4104 6.38%
2022-12-02 0 1.410 1.330 1.410 - - 0 0 - 1.326 1.251 1.326 - - 0 - 0.00%
2022-12-01 0 1.410 1.330 1.410 - - 0 0 - 1.326 1.251 1.326 - - 0 - -0.70%
2022-11-30 0 1.420 1.320 1.420 1.400 1.440 23,800 33,872 1.4232 1.335 1.241 1.335 1.316 1.354 25,311 1.3382 1.43%
2022-11-29 0 1.400 1.140 1.400 1.370 1.440 16,000 22,274 1.3921 1.316 1.072 1.316 1.288 1.354 17,016 1.3090 15.70%
2022-11-28 0 1.210 1.160 1.380 - - 0 0 - 1.138 1.091 1.298 - - 0 - 0.00%
2022-11-25 0 1.210 1.160 1.210 1.210 1.220 9,400 11,388 1.2115 1.138 1.091 1.138 1.138 1.147 9,997 1.1391 0.00%
2022-11-24 0 1.210 1.210 1.360 - - 0 0 - 1.138 1.138 1.279 - - 0 - 0.00%
2022-11-23 0 1.210 1.210 1.360 - - 0 0 - 1.138 1.138 1.279 - - 0 - 0.00%
2022-11-22 0 1.210 1.210 1.340 1.210 1.260 10,400 13,084 1.2581 1.138 1.138 1.260 1.138 1.185 11,060 1.1830 -8.33%
2022-11-21 0 1.320 1.260 1.320 1.180 1.330 24,000 31,112 1.2963 1.241 1.185 1.241 1.110 1.251 25,524 1.2189 6.45%
2022-11-18 0 1.240 1.240 1.340 - - 0 0 - 1.166 1.166 1.260 - - 0 - 0.00%
2022-11-17 0 1.240 1.190 1.340 - - 0 0 - 1.166 1.119 1.260 - - 0 - 0.00%
2022-11-16 0 1.240 1.240 1.340 - - 0 0 - 1.166 1.166 1.260 - - 0 - 0.00%
2022-11-15 0 1.240 1.210 1.340 - - 0 0 - 1.166 1.138 1.260 - - 0 - 0.00%
2022-11-14 0 1.240 1.120 1.290 - - 0 0 - 1.166 1.053 1.213 - - 0 - 0.00%
2022-11-11 0 1.240 1.240 1.290 1.170 1.230 6,200 7,374 1.1894 1.166 1.166 1.213 1.100 1.157 6,594 1.1183 -1.59%
2022-11-10 0 1.260 1.260 1.270 1.100 1.260 600 692 1.1533 1.185 1.185 1.194 1.034 1.185 638 1.0845 0.00%
2022-11-09 0 1.260 1.090 1.260 - - 0 0 - 1.185 1.025 1.185 - - 0 - -0.79%
2022-11-08 0 1.270 1.080 1.290 - - 0 0 - 1.194 1.016 1.213 - - 0 - 0.00%
2022-11-07 0 1.270 1.080 1.280 - - 0 0 - 1.194 1.016 1.204 - - 0 - 0.00%
2022-11-04 0 1.270 1.200 1.280 1.270 1.340 11,000 14,396 1.3087 1.194 1.128 1.204 1.194 1.260 11,699 1.2306 5.83%
2022-11-03 0 1.200 1.080 1.240 - - 0 0 - 1.128 1.016 1.166 - - 0 - 0.00%
2022-11-02 0 1.200 1.080 1.280 - - 0 0 - 1.128 1.016 1.204 - - 0 - 0.00%
2022-11-01 0 1.200 1.090 1.300 1.190 1.200 8,600 10,280 1.1953 1.128 1.025 1.222 1.119 1.128 9,146 1.1240 11.11%
2022-10-31 0 1.080 1.080 1.200 - - 0 0 - 1.016 1.016 1.128 - - 0 - 0.00%
2022-10-28 0 1.080 1.080 1.120 - - 0 0 - 1.016 1.016 1.053 - - 0 - 0.00%
2022-10-27 0 1.080 1.080 1.200 1.080 1.080 4,200 4,536 1.0800 1.016 1.016 1.128 1.016 1.016 4,467 1.0155 -0.92%
2022-10-26 0 1.090 1.080 1.200 - - 0 0 - 1.025 1.016 1.128 - - 0 - 0.00%
2022-10-25 0 1.090 1.060 1.200 - - 0 0 - 1.025 0.997 1.128 - - 0 - 0.00%
2022-10-24 0 1.090 1.060 1.090 - - 0 0 - 1.025 0.997 1.025 - - 0 - -6.03%
2022-10-21 0 1.160 1.160 1.200 - - 0 0 - 1.091 1.091 1.128 - - 0 - 9.43%
2022-10-20 0 1.060 1.060 1.230 1.060 1.120 10,000 11,188 1.1188 0.997 0.997 1.157 0.997 1.053 10,635 1.0520 -5.36%
2022-10-19 0 1.120 1.120 1.220 1.080 1.080 200 216 1.0800 1.053 1.053 1.147 1.016 1.016 213 1.0155 1.82%
2022-10-18 0 1.100 1.080 1.250 - - 0 0 - 1.034 1.016 1.175 - - 0 - 0.00%
2022-10-17 0 1.100 1.080 1.250 1.100 1.110 23,000 25,320 1.1009 1.034 1.016 1.175 1.034 1.044 24,461 1.0351 -7.56%
2022-10-14 0 1.190 1.190 1.300 1.100 1.110 10,200 11,278 1.1057 1.119 1.119 1.222 1.034 1.044 10,848 1.0397 0.00%
2022-10-13 0 1.190 1.100 1.300 - - 0 0 - 1.119 1.034 1.222 - - 0 - 0.00%
2022-10-12 0 1.190 1.100 1.320 - - 0 0 - 1.119 1.034 1.241 - - 0 - 0.00%
2022-10-11 0 1.190 1.060 1.330 - - 0 0 - 1.119 0.997 1.251 - - 0 - 0.00%
2022-10-10 0 1.190 1.060 1.190 1.190 1.190 1,000 1,190 1.1900 1.119 0.997 1.119 1.119 1.119 1,064 1.1189 10.19%
2022-10-07 0 1.080 1.080 1.190 1.000 1.380 97,000 114,216 1.1775 1.016 1.016 1.119 0.940 1.298 103,160 1.1072 -16.28%
2022-10-06 0 1.290 1.150 1.370 - - 0 0 - 1.213 1.081 1.288 - - 0 - 0.00%
2022-10-05 0 1.290 1.140 1.350 - - 0 0 - 1.213 1.072 1.269 - - 0 - 0.00%
2022-10-03 0 1.290 1.120 1.390 - - 0 0 - 1.213 1.053 1.307 - - 0 - 0.00%
2022-09-30 0 1.290 1.140 1.340 1.130 1.290 12,400 15,912 1.2832 1.213 1.072 1.260 1.063 1.213 13,187 1.2066 0.78%
2022-09-29 0 1.280 1.100 1.280 1.280 1.290 18,200 23,380 1.2846 1.204 1.034 1.204 1.204 1.213 19,356 1.2079 17.43%
2022-09-28 0 1.090 1.030 1.290 1.090 1.100 15,800 17,280 1.0937 1.025 0.968 1.213 1.025 1.034 16,803 1.0284 -1.80%
2022-09-27 0 1.110 1.090 - - - 0 0 - 1.044 1.025 - - - 0 - 0.00%
2022-09-26 0 1.110 1.090 1.320 - - 0 0 - 1.044 1.025 1.241 - - 0 - 0.00%
2022-09-23 0 1.110 1.090 1.320 - - 0 0 - 1.044 1.025 1.241 - - 0 - 0.00%
2022-09-22 0 1.110 1.090 1.300 - - 0 0 - 1.044 1.025 1.222 - - 0 - 0.00%
2022-09-21 0 1.110 1.090 - 1.110 1.110 4,200 4,662 1.1100 1.044 1.025 - 1.044 1.044 4,467 1.0437 0.91%
2022-09-20 0 1.100 1.100 1.280 - - 0 0 - 1.034 1.034 1.204 - - 0 - 0.92%
2022-09-19 0 1.090 1.090 1.200 1.080 1.120 14,000 15,436 1.1026 1.025 1.025 1.128 1.016 1.053 14,889 1.0367 -5.22%
2022-09-16 0 1.150 1.120 1.200 - - 0 0 - 1.081 1.053 1.128 - - 0 - 0.00%
2022-09-15 0 1.150 1.150 1.290 1.140 1.140 4,000 4,560 1.1400 1.081 1.081 1.213 1.072 1.072 4,254 1.0719 1.77%
2022-09-14 0 1.130 1.110 1.330 - - 0 0 - 1.063 1.044 1.251 - - 0 - 0.00%
2022-09-13 0 1.130 1.130 - - - 0 0 - 1.063 1.063 - - - 0 - 0.00%
2022-09-09 0 1.130 1.130 1.330 - - 0 0 - 1.063 1.063 1.251 - - 0 - 2.73%
2022-09-08 0 1.100 1.100 - - - 0 0 - 1.034 1.034 - - - 0 - 0.00%
2022-09-07 0 1.100 1.100 1.300 1.100 1.100 2,000 2,200 1.1000 1.034 1.034 1.222 1.034 1.034 2,127 1.0343 -0.90%
2022-09-06 0 1.110 1.110 1.290 1.100 1.110 10,800 11,890 1.1009 1.044 1.044 1.213 1.034 1.044 11,486 1.0352 0.91%
2022-09-05 0 1.100 1.100 1.290 1.100 1.100 400 440 1.1000 1.034 1.034 1.213 1.034 1.034 425 1.0343 -6.78%
2022-09-02 0 1.180 1.100 1.330 - - 0 0 - 1.110 1.034 1.251 - - 0 - 0.00%
2022-09-01 0 1.180 1.180 1.330 - - 0 0 - 1.110 1.110 1.251 - - 0 - 0.85%
2022-08-31 0 1.170 1.100 1.330 1.170 1.170 6,000 7,020 1.1700 1.100 1.034 1.251 1.100 1.100 6,381 1.1001 0.00%
2022-08-30 0 1.170 1.100 1.320 - - 0 0 - 1.100 1.034 1.241 - - 0 - 0.00%
2022-08-29 0 1.170 1.100 1.310 - - 0 0 - 1.100 1.034 1.232 - - 0 - 0.00%
2022-08-26 0 1.170 1.060 1.340 - - 0 0 - 1.100 0.997 1.260 - - 0 - 0.00%
2022-08-25 0 1.170 1.080 1.340 - - 0 0 - 1.100 1.016 1.260 - - 0 - 0.00%
2022-08-24 0 1.170 1.080 1.300 - - 0 0 - 1.100 1.016 1.222 - - 0 - 0.00%
2022-08-23 0 1.170 1.080 1.300 - - 0 0 - 1.100 1.016 1.222 - - 0 - 0.00%
2022-08-22 0 1.170 1.080 1.340 - - 0 0 - 1.100 1.016 1.260 - - 0 - 0.00%
2022-08-19 0 1.170 1.060 1.300 - - 0 0 - 1.100 0.997 1.222 - - 0 - 0.00%
2022-08-18 0 1.170 1.060 1.340 - - 0 0 - 1.100 0.997 1.260 - - 0 - 0.00%
2022-08-17 0 1.170 1.060 1.340 - - 0 0 - 1.100 0.997 1.260 - - 0 - 0.00%
2022-08-16 0 1.170 1.100 1.400 - - 0 0 - 1.100 1.034 1.316 - - 0 - 0.00%
2022-08-15 0 1.170 1.130 1.170 1.170 1.170 3,400 3,978 1.1700 1.100 1.063 1.100 1.100 1.100 3,616 1.1001 0.00%
2022-08-12 0 1.170 1.100 1.320 - - 0 0 - 1.100 1.034 1.241 - - 0 - 0.00%
2022-08-11 0 1.170 1.160 1.330 1.170 1.210 44,400 53,292 1.2003 1.100 1.091 1.251 1.100 1.138 47,220 1.1286 1.74%
2022-08-10 0 1.150 1.100 1.340 - - 0 0 - 1.081 1.034 1.260 - - 0 - 0.00%
2022-08-09 0 1.150 1.100 1.310 1.150 1.330 19,600 24,082 1.2287 1.081 1.034 1.232 1.081 1.251 20,845 1.1553 5.50%
2022-08-08 0 1.090 1.060 - - - 0 0 - 1.025 0.997 - - - 0 - 0.00%
2022-08-05 0 1.090 1.080 1.240 1.060 1.090 11,000 11,874 1.0795 1.025 1.016 1.166 0.997 1.025 11,699 1.0150 -3.54%
2022-08-04 0 1.130 1.070 1.240 - - 0 0 - 1.063 1.006 1.166 - - 0 - 0.00%
2022-08-03 0 1.130 1.070 1.240 - - 0 0 - 1.063 1.006 1.166 - - 0 - 0.00%
2022-08-02 0 1.130 1.050 1.240 - - 0 0 - 1.063 0.987 1.166 - - 0 - 0.00%
2022-08-01 0 1.130 1.060 1.240 1.130 1.130 1,000 1,130 1.1300 1.063 0.997 1.166 1.063 1.063 1,064 1.0625 -0.88%
2022-07-29 0 1.140 1.060 1.350 - - 0 0 - 1.072 0.997 1.269 - - 0 - 0.00%
2022-07-28 0 1.140 1.060 1.340 - - 0 0 - 1.072 0.997 1.260 - - 0 - 0.00%
2022-07-27 0 1.140 1.100 1.340 - - 0 0 - 1.072 1.034 1.260 - - 0 - 0.00%
2022-07-26 0 1.140 1.100 1.140 - - 0 0 - 1.072 1.034 1.072 - - 0 - -0.87%
2022-07-25 0 1.150 1.110 1.390 - - 0 0 - 1.081 1.044 1.307 - - 0 - 0.00%
2022-07-22 0 1.150 1.110 1.340 - - 0 0 - 1.081 1.044 1.260 - - 0 - 0.00%
2022-07-21 0 1.150 1.120 1.340 - - 0 0 - 1.081 1.053 1.260 - - 0 - 0.00%
2022-07-20 0 1.150 1.150 1.270 1.150 1.150 5,000 5,750 1.1500 1.081 1.081 1.194 1.081 1.081 5,318 1.0813 -7.26%
2022-07-19 0 1.240 1.150 1.340 - - 0 0 - 1.166 1.081 1.260 - - 0 - 0.00%
2022-07-18 0 1.240 1.030 1.240 - - 0 0 - 1.166 0.968 1.166 - - 0 - 0.00%
2022-07-15 0 1.240 1.060 1.240 1.230 1.240 21,200 26,270 1.2392 1.166 0.997 1.166 1.157 1.166 22,546 1.1652 14.81%
2022-07-14 0 1.080 1.080 1.180 1.080 1.210 7,600 8,436 1.1100 1.016 1.016 1.110 1.016 1.138 8,083 1.0437 3.85%
2022-07-13 0 1.040 1.050 1.100 - - 0 0 - 0.978 0.987 1.034 - - 0 - 0.97%
2022-07-12 0 1.030 1.030 1.140 1.020 1.080 11,000 11,488 1.0444 0.968 0.968 1.072 0.959 1.016 11,699 0.9820 -11.97%
2022-07-11 0 1.170 1.070 1.250 - - 0 0 - 1.100 1.006 1.175 - - 0 - 0.00%
2022-07-08 0 1.170 1.080 1.240 - - 0 0 - 1.100 1.016 1.166 - - 0 - 0.00%
2022-07-07 0 1.170 1.020 1.300 - - 0 0 - 1.100 0.959 1.222 - - 0 - 0.00%
2022-07-06 0 1.170 1.060 1.200 1.060 1.170 12,200 13,394 1.0979 1.100 0.997 1.128 0.997 1.100 12,975 1.0323 9.35%
2022-07-05 0 1.070 1.070 1.410 1.040 1.040 2,000 2,080 1.0400 1.006 1.006 1.326 0.978 0.978 2,127 0.9779 -9.32%
2022-07-04 0 1.180 1.040 1.410 - - 0 0 - 1.110 0.978 1.326 - - 0 - 0.00%
2022-06-30 0 1.180 1.020 1.390 - - 0 0 - 1.110 0.959 1.307 - - 0 - 0.00%
2022-06-29 0 1.180 0.910 1.410 - - 0 0 - 1.110 0.856 1.326 - - 0 - 0.00%
2022-06-28 0 1.180 1.020 1.410 - - 0 0 - 1.110 0.959 1.326 - - 0 - 0.00%
2022-06-27 0 1.180 1.020 1.320 1.020 1.180 7,200 7,984 1.1089 1.110 0.959 1.241 0.959 1.110 7,657 1.0427 12.38%
2022-06-24 0 1.050 0.910 - - - 0 0 - 0.987 0.856 - - - 0 - 0.00%
2022-06-23 0 1.050 1.050 - - - 0 0 - 0.987 0.987 - - - 0 - 0.00%
2022-06-22 0 1.050 0.910 - - - 0 0 - 0.987 0.856 - - - 0 - 0.00%
2022-06-21 0 1.050 0.980 - - - 0 0 - 0.987 0.921 - - - 0 - 0.00%
2022-06-20 0 1.050 1.050 1.250 - - 0 0 - 0.987 0.987 1.175 - - 0 - 5.00%
2022-06-17 0 1.000 1.000 - 1.000 1.000 200 200 1.0000 0.940 0.940 - 0.940 0.940 213 0.9403 -4.76%
2022-06-16 0 1.050 1.050 - 1.020 1.020 7,600 7,752 1.0200 0.987 0.987 - 0.959 0.959 8,083 0.9591 0.00%
2022-06-15 0 1.050 1.050 - 0.900 1.050 800 778 0.9725 0.987 0.987 - 0.846 0.987 851 0.9144 -11.76%
2022-06-14 0 1.190 1.190 1.460 1.060 1.350 1,400 1,736 1.2400 1.119 1.119 1.373 0.997 1.269 1,489 1.1660 -7.75%
2022-06-13 0 1.290 1.250 1.460 1.210 1.470 11,000 14,416 1.3105 1.213 1.175 1.373 1.138 1.382 11,699 1.2323 -10.42%
2022-06-10 0 1.440 1.260 1.470 1.440 1.440 3,000 4,320 1.4400 1.354 1.185 1.382 1.354 1.354 3,191 1.3540 -4.00%
2022-06-09 0 1.500 1.400 1.500 1.470 1.500 136,000 203,850 1.4989 1.410 1.316 1.410 1.382 1.410 144,637 1.4094 4.17%
2022-06-08 0 1.440 1.210 1.440 - - 0 0 - 1.354 1.138 1.354 - - 0 - -0.69%
2022-06-07 0 1.450 1.270 1.450 - - 0 0 - 1.363 1.194 1.363 - - 0 - -1.36%
2022-06-06 0 1.470 0.970 1.470 - - 0 0 - 1.382 0.912 1.382 - - 0 - -1.34%
2022-06-02 0 1.490 1.280 1.490 1.500 1.500 200 300 1.5000 1.401 1.204 1.401 1.410 1.410 213 1.4104 -0.67%
2022-06-01 0 1.500 1.360 1.500 1.310 1.500 15,000 21,550 1.4367 1.410 1.279 1.410 1.232 1.410 15,953 1.3509 14.50%
2022-05-31 0 1.310 1.120 1.450 - - 0 0 - 1.232 1.053 1.363 - - 0 - 0.00%
2022-05-30 0 1.310 1.110 1.440 1.310 1.310 400 524 1.3100 1.232 1.044 1.354 1.232 1.232 425 1.2318 0.00%
2022-05-27 0 1.310 1.150 1.480 - - 0 0 - 1.232 1.081 1.392 - - 0 - 0.00%
2022-05-26 0 1.310 1.100 1.420 - - 0 0 - 1.232 1.034 1.335 - - 0 - 0.00%
2022-05-25 0 1.310 1.100 1.410 - - 0 0 - 1.232 1.034 1.326 - - 0 - 0.00%
2022-05-24 0 1.310 1.180 1.310 1.310 1.310 4,600 6,026 1.3100 1.232 1.110 1.232 1.232 1.232 4,892 1.2318 9.17%
2022-05-23 0 1.200 1.120 1.440 - - 0 0 - 1.128 1.053 1.354 - - 0 - 0.00%
2022-05-20 0 1.200 1.200 1.260 1.070 1.080 14,800 15,958 1.0782 1.128 1.128 1.185 1.006 1.016 15,740 1.0139 1.69%
2022-05-19 0 1.180 0.990 - - - 0 0 - 1.110 0.931 - - - 0 - 0.00%
2022-05-18 0 1.180 0.930 - - - 0 0 - 1.110 0.874 - - - 0 - 0.00%
2022-05-17 0 1.180 1.110 1.200 - - 0 0 - 1.110 1.044 1.128 - - 0 - -1.67%
2022-05-16 0 1.200 1.200 1.400 1.200 1.200 10,000 12,000 1.2000 1.128 1.128 1.316 1.128 1.128 10,635 1.1283 4.35%
2022-05-13 0 1.150 0.990 - - - 0 0 - 1.081 0.931 - - - 0 - 0.00%
2022-05-12 0 1.150 1.100 - - - 0 0 - 1.081 1.034 - - - 0 - 0.00%
2022-05-11 0 1.150 1.150 - - - 0 0 - 1.081 1.081 - - - 0 - 2.68%
2022-05-10 0 1.120 1.120 - 1.100 1.100 5,400 6,040 1.1185 1.053 1.053 - 1.034 1.034 5,743 1.0517 1.82%
2022-05-06 0 1.100 0.980 - 1.100 1.100 26,000 28,600 1.1000 1.034 0.921 - 1.034 1.034 27,651 1.0343 0.00%
2022-05-05 0 1.100 0.990 - 1.100 1.100 3,000 3,300 1.1000 1.034 0.931 - 1.034 1.034 3,191 1.0343 0.00%
2022-05-04 0 1.100 0.970 - - - 0 0 - 1.034 0.912 - - - 0 - 0.00%
2022-05-03 0 1.100 1.060 - 1.100 1.100 1,600 1,760 1.1000 1.034 0.997 - 1.034 1.034 1,702 1.0343 -10.57%
2022-04-29 0 1.230 1.080 1.230 - - 0 0 - 1.157 1.016 1.157 - - 0 - -0.81%
2022-04-28 0 1.240 1.050 1.240 - - 0 0 - 1.166 0.987 1.166 - - 0 - 0.00%
2022-04-27 0 1.240 1.050 1.590 - - 0 0 - 1.166 0.987 1.495 - - 0 - 0.00%
2022-04-26 0 1.240 1.060 - - - 0 0 - 1.166 0.997 - - - 0 - 0.00%
2022-04-25 0 1.240 1.080 - - - 0 0 - 1.166 1.016 - - - 0 - 0.00%
2022-04-22 0 1.240 1.140 1.450 - - 0 0 - 1.166 1.072 1.363 - - 0 - 0.00%
2022-04-21 0 1.240 1.130 - - - 0 0 - 1.166 1.063 - - - 0 - 0.00%
2022-04-20 0 1.240 1.140 - - - 0 0 - 1.166 1.072 - - - 0 - 0.00%
2022-04-19 0 1.240 1.120 1.450 - - 0 0 - 1.166 1.053 1.363 - - 0 - 0.00%
2022-04-14 0 1.240 1.110 1.240 - - 0 0 - 1.166 1.044 1.166 - - 0 - 0.00%
2022-04-13 0 1.240 1.240 1.450 1.180 1.210 15,400 18,574 1.2061 1.166 1.166 1.363 1.110 1.138 16,378 1.1341 -8.82%
2022-04-12 0 1.360 1.210 1.630 - - 0 0 - 1.279 1.138 1.533 - - 0 - 0.00%
2022-04-11 0 1.360 1.170 1.360 - - 0 0 - 1.279 1.100 1.279 - - 0 - 0.00%
2022-04-08 0 1.360 1.170 1.630 - - 0 0 - 1.279 1.100 1.533 - - 0 - 0.00%
2022-04-07 0 1.360 1.160 1.570 - - 0 0 - 1.279 1.091 1.476 - - 0 - 0.00%
2022-04-06 0 1.360 1.080 1.400 - - 0 0 - 1.279 1.016 1.316 - - 0 - 0.00%
2022-04-04 0 1.360 1.100 1.630 - - 0 0 - 1.279 1.034 1.533 - - 0 - 0.00%
2022-04-01 0 1.360 1.160 1.560 - - 0 0 - 1.279 1.091 1.467 - - 0 - 0.00%
2022-03-31 0 1.360 1.050 1.660 - - 0 0 - 1.279 0.987 1.561 - - 0 - 0.00%
2022-03-30 0 1.360 1.170 1.360 - - 0 0 - 1.279 1.100 1.279 - - 0 - 0.00%
2022-03-29 0 1.360 1.170 1.570 - - 0 0 - 1.279 1.100 1.476 - - 0 - 0.00%
2022-03-28 0 1.360 1.170 1.570 - - 0 0 - 1.279 1.100 1.476 - - 0 - 0.00%
2022-03-25 0 1.360 1.220 1.600 1.360 1.370 4,400 5,990 1.3614 1.279 1.147 1.504 1.279 1.288 4,679 1.2801 -2.86%
2022-03-24 0 1.400 1.360 1.400 - - 0 0 - 1.316 1.279 1.316 - - 0 - 0.00%
2022-03-23 0 1.400 1.360 1.480 1.400 1.400 4,000 5,600 1.4000 1.316 1.279 1.392 1.316 1.316 4,254 1.3164 -9.09%
2022-03-22 0 1.540 1.360 1.540 - - 0 0 - 1.448 1.279 1.448 - - 0 - 0.00%
2022-03-21 0 1.540 1.350 1.600 - - 0 0 - 1.448 1.269 1.504 - - 0 - 0.00%
2022-03-18 0 1.540 1.400 1.540 1.560 1.560 1,800 2,808 1.5600 1.448 1.316 1.448 1.467 1.467 1,914 1.4668 -1.28%
2022-03-17 0 1.560 1.550 1.560 1.530 1.560 15,400 23,704 1.5392 1.467 1.457 1.467 1.439 1.467 16,378 1.4473 4.00%
2022-03-16 0 1.500 1.430 1.550 1.500 1.500 51,600 77,400 1.5000 1.410 1.345 1.457 1.410 1.410 54,877 1.4104 8.70%
2022-03-15 0 1.380 1.380 1.500 1.260 1.600 156,000 221,092 1.4173 1.298 1.298 1.410 1.185 1.504 165,907 1.3326 -13.75%
2022-03-14 0 1.600 1.460 1.600 1.510 1.600 24,200 37,118 1.5338 1.504 1.373 1.504 1.420 1.504 25,737 1.4422 5.96%
2022-03-11 0 1.510 1.460 1.670 1.510 1.780 20,600 34,262 1.6632 1.420 1.373 1.570 1.420 1.674 21,908 1.5639 -11.18%
2022-03-10 0 1.700 1.570 1.700 1.560 1.800 20,800 32,930 1.5832 1.598 1.476 1.598 1.467 1.693 22,121 1.4886 0.00%
2022-03-09 0 1.700 1.570 1.700 1.550 1.800 66,400 106,440 1.6030 1.598 1.476 1.598 1.457 1.693 70,617 1.5073 -0.58%
2022-03-08 0 1.710 1.580 1.700 1.520 1.820 7,200 12,746 1.7703 1.608 1.486 1.598 1.429 1.711 7,657 1.6646 -1.72%
2022-03-07 0 1.740 1.140 1.740 1.580 1.790 26,000 41,560 1.5985 1.636 1.072 1.636 1.486 1.683 27,651 1.5030 -2.25%
2022-03-04 0 1.780 1.760 1.780 1.760 1.820 32,400 57,656 1.7795 1.674 1.655 1.674 1.655 1.711 34,458 1.6732 2.89%
2022-03-03 0 1.730 1.610 1.730 1.510 1.830 219,800 370,044 1.6835 1.627 1.514 1.627 1.420 1.721 233,759 1.5830 6.13%
2022-03-02 0 1.630 1.570 1.630 1.440 1.660 78,600 126,684 1.6118 1.533 1.476 1.533 1.354 1.561 83,592 1.5155 9.40%
2022-03-01 0 1.490 1.440 1.490 1.300 1.500 178,200 253,252 1.4212 1.401 1.354 1.401 1.222 1.410 189,517 1.3363 27.35%
2022-02-28 0 1.170 1.220 1.370 1.120 1.400 14,200 19,712 1.3882 1.100 1.147 1.288 1.053 1.316 15,102 1.3053 -10.00%
2022-02-25 0 1.300 1.300 1.400 1.300 1.300 2,200 2,860 1.3000 1.222 1.222 1.316 1.222 1.222 2,340 1.2224 8.33%
2022-02-24 0 1.200 1.200 1.300 1.200 1.200 42,800 51,360 1.2000 1.128 1.128 1.222 1.128 1.128 45,518 1.1283 0.00%
2022-02-23 0 1.200 1.200 1.380 - - 0 0 - 1.128 1.128 1.298 - - 0 - 0.00%
2022-02-22 0 1.200 1.200 1.300 1.200 1.200 400 480 1.2000 1.128 1.128 1.222 1.128 1.128 425 1.1283 0.00%
2022-02-21 0 1.200 1.200 1.380 1.170 1.200 33,400 39,810 1.1919 1.128 1.128 1.298 1.100 1.128 35,521 1.1207 2.56%
2022-02-18 0 1.170 1.170 1.220 1.060 1.180 266,000 307,400 1.1556 1.100 1.100 1.147 0.997 1.110 282,893 1.0866 17.00%
2022-02-17 0 1.000 0.870 1.080 0.930 1.050 124,000 127,194 1.0258 0.940 0.818 1.016 0.874 0.987 131,875 0.9645 17.65%
2022-02-16 0 0.850 0.850 0.930 0.850 0.850 600 510 0.8500 0.799 0.799 0.874 0.799 0.799 638 0.7992 0.00%
2022-02-15 0 0.850 0.850 0.930 - - 0 0 - 0.799 0.799 0.874 - - 0 - 1.19%
2022-02-14 0 0.840 0.840 0.920 - - 0 0 - 0.790 0.790 0.865 - - 0 - 2.44%
2022-02-11 0 0.820 0.820 0.920 - - 0 0 - 0.771 0.771 0.865 - - 0 - 0.00%
2022-02-10 0 0.820 0.810 0.920 - - 0 0 - 0.771 0.762 0.865 - - 0 - 0.00%
2022-02-09 0 0.820 0.810 0.920 0.810 0.820 14,400 11,708 0.8131 0.771 0.762 0.865 0.762 0.771 15,314 0.7645 0.00%
2022-02-08 0 0.820 0.810 0.920 - - 0 0 - 0.771 0.762 0.865 - - 0 - 0.00%
2022-02-07 0 0.820 0.810 0.920 - - 0 0 - 0.771 0.762 0.865 - - 0 - 0.00%
2022-02-04 0 0.820 0.820 0.920 0.810 0.850 4,400 3,604 0.8191 0.771 0.771 0.865 0.762 0.799 4,679 0.7702 -8.89%
2022-01-31 0 0.900 0.850 0.950 - - 0 0 - 0.846 0.799 0.893 - - 0 - 0.00%
2022-01-28 0 0.900 0.850 0.950 - - 0 0 - 0.846 0.799 0.893 - - 0 - 0.00%
2022-01-27 0 0.900 0.850 0.950 - - 400 340 0.8500 0.846 0.799 0.893 - - 425 0.7992 0.00%
2022-01-26 0 0.900 0.850 0.900 - - 0 0 - 0.846 0.799 0.846 - - 0 - 0.00%
2022-01-25 0 0.900 0.850 0.900 - - 0 0 - 0.846 0.799 0.846 - - 0 - 0.00%
2022-01-24 0 0.900 0.850 0.900 0.900 0.920 5,200 4,688 0.9015 0.846 0.799 0.846 0.846 0.865 5,530 0.8477 -2.17%
2022-01-21 0 0.920 0.840 0.920 0.920 0.920 800 736 0.9200 0.865 0.790 0.865 0.865 0.865 851 0.8651 9.52%
2022-01-20 0 0.840 0.840 0.920 - - 0 0 - 0.790 0.790 0.865 - - 0 - 1.20%
2022-01-19 0 0.830 0.830 0.950 0.820 0.890 10,000 8,710 0.8710 0.780 0.780 0.893 0.771 0.837 10,635 0.8190 -8.79%
2022-01-18 0 0.910 0.910 0.930 0.910 0.910 14,600 13,286 0.9100 0.856 0.856 0.874 0.856 0.856 15,527 0.8557 1.11%
2022-01-17 0 0.900 0.900 0.930 0.900 0.900 400 360 0.9000 0.846 0.846 0.874 0.846 0.846 425 0.8463 0.00%
2022-01-14 0 0.900 0.900 0.930 - - 0 0 - 0.846 0.846 0.874 - - 0 - 2.27%
2022-01-13 0 0.880 0.860 0.930 - - 0 0 - 0.827 0.809 0.874 - - 0 - 0.00%
2022-01-12 0 0.880 0.880 0.910 0.840 0.850 19,800 16,650 0.8409 0.827 0.827 0.856 0.790 0.799 21,057 0.7907 4.76%
2022-01-11 0 0.840 0.840 0.900 0.810 0.860 1,800 1,498 0.8322 0.790 0.790 0.846 0.762 0.809 1,914 0.7825 -7.69%
2022-01-10 0 0.910 0.860 0.950 - - 0 0 - 0.856 0.809 0.893 - - 0 - 0.00%
2022-01-07 0 0.910 0.900 0.910 0.900 1.150 166,000 174,156 1.0491 0.856 0.846 0.856 0.846 1.081 176,542 0.9865 3.41%
2022-01-06 0 0.880 0.850 0.930 0.800 0.880 42,600 37,184 0.8729 0.827 0.799 0.874 0.752 0.827 45,305 0.8207 0.00%
2022-01-05 0 0.880 0.800 0.930 - - 0 0 - 0.827 0.752 0.874 - - 0 - 0.00%
2022-01-04 0 0.880 0.850 0.950 - - 0 0 - 0.827 0.799 0.893 - - 0 - 0.00%
2022-01-03 0 0.880 0.850 0.950 - - 0 0 - 0.827 0.799 0.893 - - 0 - 0.00%
2021-12-31 0 0.880 0.880 0.960 0.880 0.970 6,000 5,640 0.9400 0.827 0.827 0.903 0.827 0.912 6,381 0.8839 -9.28%
2021-12-30 0 0.970 0.930 0.970 0.960 0.970 14,800 14,334 0.9685 0.912 0.874 0.912 0.903 0.912 15,740 0.9107 1.04%
2021-12-29 0 0.960 0.950 0.970 0.960 0.960 7,000 6,720 0.9600 0.903 0.893 0.912 0.903 0.903 7,445 0.9027 1.05%
2021-12-28 0 0.950 0.950 0.970 - - 0 0 - 0.893 0.893 0.912 - - 0 - 1.06%
2021-12-24 0 0.940 0.940 0.970 0.940 0.940 1,000 940 0.9400 0.884 0.884 0.912 0.884 0.884 1,064 0.8839 1.08%
2021-12-23 0 0.930 0.930 0.960 0.880 0.880 1,000 880 0.8800 0.874 0.874 0.903 0.827 0.827 1,064 0.8275 -1.06%
2021-12-22 0 0.940 0.940 0.970 0.940 0.940 2,400 2,256 0.9400 0.884 0.884 0.912 0.884 0.884 2,552 0.8839 -3.09%
2021-12-21 0 0.970 0.880 0.970 - - 0 0 - 0.912 0.827 0.912 - - 0 - 0.00%
2021-12-20 0 0.970 0.930 0.970 0.970 0.970 9,000 8,730 0.9700 0.912 0.874 0.912 0.912 0.912 9,572 0.9121 2.11%
2021-12-17 0 0.950 0.940 0.950 0.930 0.960 4,200 3,986 0.9490 0.893 0.884 0.893 0.874 0.903 4,467 0.8924 5.56%
2021-12-16 0 0.900 0.890 0.950 - - 0 0 - 0.846 0.837 0.893 - - 0 - 0.00%
2021-12-15 0 0.900 0.900 0.950 0.880 0.900 5,000 4,452 0.8904 0.846 0.846 0.893 0.827 0.846 5,318 0.8372 -6.25%
2021-12-14 0 0.960 0.880 0.960 - - 0 0 - 0.903 0.827 0.903 - - 0 - 0.00%
2021-12-13 0 0.960 0.880 0.960 - - 0 0 - 0.903 0.827 0.903 - - 0 - 0.00%
2021-12-10 0 0.960 0.880 0.960 0.960 0.960 4,200 4,032 0.9600 0.903 0.827 0.903 0.903 0.903 4,467 0.9027 0.00%
2021-12-09 0 0.960 0.880 0.960 0.890 0.960 20,400 18,878 0.9254 0.903 0.827 0.903 0.837 0.903 21,696 0.8701 6.67%
2021-12-08 0 0.900 0.880 0.970 - - 0 0 - 0.846 0.827 0.912 - - 0 - 0.00%
2021-12-07 0 0.900 0.880 0.970 0.900 0.900 85,200 76,680 0.9000 0.846 0.827 0.912 0.846 0.846 90,611 0.8463 -5.26%
2021-12-06 0 0.950 0.880 0.950 0.900 0.950 23,400 23,402 1.0001 0.893 0.827 0.893 0.846 0.893 24,886 0.9404 4.40%
2021-12-03 0 0.910 0.900 - 0.900 0.910 50,200 46,648 0.9292 0.856 0.846 - 0.846 0.856 53,388 0.8738 -2.15%
2021-12-02 0 0.930 0.880 1.000 - - 40,800 37,794 0.9263 0.874 0.827 0.940 - - 43,391 0.8710 0.00%
2021-12-01 0 0.930 0.860 1.020 - - 53,600 48,904 0.9124 0.874 0.809 0.959 - - 57,004 0.8579 0.00%
2021-11-30 0 0.930 0.850 1.020 - - 0 0 - 0.874 0.799 0.959 - - 0 - 0.00%
2021-11-29 0 0.930 0.870 1.020 - - 0 0 - 0.874 0.818 0.959 - - 0 - 0.00%
2021-11-26 0 0.930 0.870 1.020 - - 0 0 - 0.874 0.818 0.959 - - 0 - 0.00%
2021-11-25 0 0.930 0.890 1.020 - - 0 0 - 0.874 0.837 0.959 - - 0 - 0.00%
2021-11-24 0 0.930 0.900 1.020 - - 0 0 - 0.874 0.846 0.959 - - 0 - 0.00%
2021-11-23 0 0.930 0.900 1.020 0.900 0.930 6,400 5,928 0.9263 0.874 0.846 0.959 0.846 0.874 6,806 0.8709 0.00%
2021-11-22 0 0.930 0.900 0.930 - - 0 0 - 0.874 0.846 0.874 - - 0 - -1.06%
2021-11-19 0 0.940 0.920 1.020 0.850 0.940 61,800 55,954 0.9054 0.884 0.865 0.959 0.799 0.884 65,725 0.8513 -1.05%
2021-11-18 0 0.950 0.910 1.000 - - 0 0 - 0.893 0.856 0.940 - - 0 - 0.00%
2021-11-17 0 0.950 0.920 0.950 0.950 1.010 254,600 249,464 0.9798 0.893 0.865 0.893 0.893 0.950 270,769 0.9213 -5.94%
2021-11-16 0 1.010 0.950 1.020 - - 0 0 - 0.950 0.893 0.959 - - 0 - -0.98%
2021-11-15 0 1.020 1.010 1.020 0.940 1.170 182,000 194,590 1.0692 0.959 0.950 0.959 0.884 1.100 193,558 1.0053 0.00%
2021-11-12 0 1.020 1.000 1.020 1.000 1.020 13,400 13,404 1.0003 0.959 0.940 0.959 0.940 0.959 14,251 0.9406 2.00%
2021-11-11 0 1.000 1.000 1.020 1.000 1.020 39,800 40,250 1.0113 0.940 0.940 0.959 0.940 0.959 42,328 0.9509 0.00%
2021-11-10 0 1.000 0.920 1.010 0.920 1.040 492,000 483,690 0.9831 0.940 0.865 0.950 0.865 0.978 523,245 0.9244 -1.96%
2021-11-09 0 1.020 0.860 1.020 - - 0 0 - 0.959 0.809 0.959 - - 0 - 0.00%
2021-11-08 0 1.020 0.950 1.030 0.880 1.030 320,000 313,250 0.9789 0.959 0.893 0.968 0.827 0.968 340,322 0.9205 -0.97%
2021-11-05 0 1.030 0.950 1.040 0.850 1.080 118,000 114,170 0.9675 0.968 0.893 0.978 0.799 1.016 125,494 0.9098 0.98%
2021-11-04 0 1.020 0.700 1.080 - - 0 0 - 0.959 0.658 1.016 - - 0 - 0.00%
2021-11-03 0 1.020 1.010 1.070 0.980 1.050 14,200 14,260 1.0042 0.959 0.950 1.006 0.921 0.987 15,102 0.9443 -6.42%
2021-11-02 0 1.090 1.000 1.100 1.000 1.100 21,400 21,600 1.0093 1.025 0.940 1.034 0.940 1.034 22,759 0.9491 -8.40%
2021-11-01 0 1.190 1.190 1.200 - - 0 0 - 1.119 1.119 1.128 - - 0 - 9.17%
2021-10-29 0 1.090 1.000 1.150 - - 0 0 - 1.025 0.940 1.081 - - 0 - 0.00%
2021-10-28 0 1.090 1.000 1.090 - - 0 0 - 1.025 0.940 1.025 - - 0 - -2.68%
2021-10-27 0 1.120 1.000 1.120 - - 0 0 - 1.053 0.940 1.053 - - 0 - 0.00%
2021-10-26 0 1.120 1.000 1.140 - - 0 0 - 1.053 0.940 1.072 - - 0 - 0.00%
2021-10-25 0 1.120 1.000 1.120 1.150 1.150 600 690 1.1500 1.053 0.940 1.053 1.081 1.081 638 1.0813 -2.61%
2021-10-22 0 1.150 1.000 1.150 - - 0 0 - 1.081 0.940 1.081 - - 0 - -0.86%
2021-10-21 0 1.160 1.160 1.170 - - 0 0 - 1.091 1.091 1.100 - - 0 - 8.41%
2021-10-20 0 1.070 1.000 1.170 1.070 1.070 2,000 2,140 1.0700 1.006 0.940 1.100 1.006 1.006 2,127 1.0061 -10.08%
2021-10-19 0 1.190 1.000 1.210 - - 0 0 - 1.119 0.940 1.138 - - 0 - 0.00%
2021-10-18 0 1.190 1.070 1.210 - - 0 0 - 1.119 1.006 1.138 - - 0 - 0.00%
2021-10-15 0 1.190 1.070 1.190 - - 0 0 - 1.119 1.006 1.119 - - 0 - -0.83%
2021-10-12 0 1.200 1.200 1.210 - - 0 0 - 1.128 1.128 1.138 - - 0 - 7.14%
2021-10-11 0 1.120 1.050 1.120 - - 0 0 - 1.053 0.987 1.053 - - 0 - -2.61%
2021-10-08 0 1.150 1.070 1.150 - - 0 0 - 1.081 1.006 1.081 - - 0 - -0.86%
2021-10-07 0 1.160 1.160 1.170 1.050 1.050 200 210 1.0500 1.091 1.091 1.100 0.987 0.987 213 0.9873 8.41%
2021-10-06 0 1.070 1.050 1.170 - - 0 0 - 1.006 0.987 1.100 - - 0 - 0.00%
2021-10-05 0 1.070 1.070 1.180 1.050 1.180 22,400 25,356 1.1320 1.006 1.006 1.110 0.987 1.110 23,823 1.0644 -2.73%
2021-10-04 0 1.100 1.050 1.110 1.100 1.110 2,400 2,644 1.1017 1.034 0.987 1.044 1.034 1.044 2,552 1.0359 -8.33%
2021-09-30 0 1.200 1.110 1.200 - - 0 0 - 1.128 1.044 1.128 - - 0 - 0.00%
2021-09-29 0 1.200 1.110 1.200 - - 0 0 - 1.128 1.044 1.128 - - 0 - 0.00%
2021-09-28 0 1.200 1.110 1.210 - - 0 0 - 1.128 1.044 1.138 - - 0 - 0.00%
2021-09-27 0 1.200 1.110 1.210 - - 0 0 - 1.128 1.044 1.138 - - 0 - 0.00%
2021-09-24 0 1.200 1.150 1.200 - - 0 0 - 1.128 1.081 1.128 - - 0 - -3.23%
2021-09-23 0 1.240 1.240 1.250 1.050 1.050 1,600 1,680 1.0500 1.166 1.166 1.175 0.987 0.987 1,702 0.9873 18.10%
2021-09-21 0 1.050 - 1.050 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
2021-09-20 0 1.050 - 1.050 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
2021-09-17 0 1.050 - 1.050 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
2021-09-16 0 1.050 - 1.050 1.050 1.050 600 630 1.0500 0.987 - 0.987 0.987 0.987 638 0.9873 0.00%
2021-09-15 0 1.050 0.910 1.050 - - 0 0 - 0.987 0.856 0.987 - - 0 - 0.00%
2021-09-14 0 1.050 0.910 1.050 - - 0 0 - 0.987 0.856 0.987 - - 0 - 0.00%
2021-09-13 0 1.050 0.900 1.050 - - 0 0 - 0.987 0.846 0.987 - - 0 - 0.00%
2021-09-10 0 1.050 1.000 1.050 1.050 1.050 7,000 7,350 1.0500 0.987 0.940 0.987 0.987 0.987 7,445 0.9873 0.00%
2021-09-09 0 1.050 1.000 1.050 1.050 1.050 19,800 20,790 1.0500 0.987 0.940 0.987 0.987 0.987 21,057 0.9873 0.00%
2021-09-08 0 1.050 1.000 1.050 - - 0 0 - 0.987 0.940 0.987 - - 0 - 0.00%
2021-09-07 0 1.050 1.010 1.050 1.050 1.050 28,000 29,400 1.0500 0.987 0.950 0.987 0.987 0.987 29,778 0.9873 -4.55%
2021-09-06 0 1.100 1.000 1.100 - - 0 0 - 1.034 0.940 1.034 - - 0 - -0.90%
2021-09-03 0 1.110 1.110 1.120 1.000 1.130 147,600 154,922 1.0496 1.044 1.044 1.053 0.940 1.063 156,974 0.9869 -1.77%
2021-09-02 0 1.130 1.130 1.140 1.000 1.110 23,200 23,552 1.0152 1.063 1.063 1.072 0.940 1.044 24,673 0.9546 1.80%
2021-09-01 0 1.110 1.110 1.120 1.000 1.130 3,600 3,626 1.0072 1.044 1.044 1.053 0.940 1.063 3,829 0.9471 -1.77%
2021-08-31 0 1.130 1.130 1.140 0.860 1.000 2,400 2,268 0.9450 1.063 1.063 1.072 0.809 0.940 2,552 0.8886 8.65%
2021-08-30 0 1.040 1.040 1.050 0.860 0.860 200 172 0.8600 0.978 0.978 0.987 0.809 0.809 213 0.8086 7.22%
2021-08-27 0 0.970 0.970 1.100 0.900 1.200 20,200 18,240 0.9030 0.912 0.912 1.034 0.846 1.128 21,483 0.8491 12.79%
2021-08-26 0 0.860 0.860 1.030 0.840 0.840 200 168 0.8400 0.809 0.809 0.968 0.790 0.790 213 0.7898 -16.50%
2021-08-25 0 1.030 1.030 1.040 0.800 0.800 200 160 0.8000 0.968 0.968 0.978 0.752 0.752 213 0.7522 7.29%
2021-08-24 0 0.960 0.960 - 0.800 0.850 20,000 16,600 0.8300 0.903 0.903 - 0.752 0.799 21,270 0.7804 1.05%
2021-08-23 0 0.950 0.860 0.950 0.800 0.970 6,200 5,584 0.9006 0.893 0.809 0.893 0.752 0.912 6,594 0.8469 3.26%
2021-08-20 0 0.920 0.870 1.000 0.800 0.920 103,400 102,396 0.9903 0.865 0.818 0.940 0.752 0.865 109,967 0.9312 -9.80%
2021-08-19 0 1.020 0.900 1.140 - - 0 0 - 0.959 0.846 1.072 - - 0 - 0.00%
2021-08-18 0 1.020 1.020 1.090 0.850 0.900 1,400 1,240 0.8857 0.959 0.959 1.025 0.799 0.846 1,489 0.8328 9.68%
2021-08-17 0 0.930 0.930 1.000 - - 0 0 - 0.874 0.874 0.940 - - 0 - 2.20%
2021-08-16 0 0.910 0.910 - 0.900 1.000 71,600 71,560 0.9994 0.856 0.856 - 0.846 0.940 76,147 0.9398 -9.00%
2021-08-13 0 1.000 0.900 1.000 - - 0 0 - 0.940 0.846 0.940 - - 0 - 0.00%
2021-08-12 0 1.000 0.900 1.000 - - 0 0 - 0.940 0.846 0.940 - - 0 - 0.00%
2021-08-11 0 1.000 0.910 1.000 1.000 1.000 7,800 7,800 1.0000 0.940 0.856 0.940 0.940 0.940 8,295 0.9403 8.70%
2021-08-10 0 0.920 0.910 1.000 - - 0 0 - 0.865 0.856 0.940 - - 0 - 0.00%
2021-08-09 0 0.920 0.920 1.000 - - 0 0 - 0.865 0.865 0.940 - - 0 - 1.10%
2021-08-06 0 0.910 0.900 1.000 - - 0 0 - 0.856 0.846 0.940 - - 0 - 0.00%
2021-08-05 0 0.910 0.910 1.000 - - 0 0 - 0.856 0.856 0.940 - - 0 - 0.00%
2021-08-04 0 0.910 0.900 1.000 - - 0 0 - 0.856 0.846 0.940 - - 0 - 0.00%
2021-08-03 0 0.910 0.910 1.000 - - 0 0 - 0.856 0.856 0.940 - - 0 - 0.00%
2021-08-02 0 0.910 0.910 - 0.910 0.910 13,000 11,830 0.9100 0.856 0.856 - 0.856 0.856 13,826 0.8557 0.00%
2021-07-30 0 0.910 0.910 - 0.910 0.910 13,600 12,376 0.9100 0.856 0.856 - 0.856 0.856 14,464 0.8557 0.00%
2021-07-29 0 0.910 0.910 - - - 0 0 - 0.856 0.856 - - - 0 - 0.00%
2021-07-28 0 0.910 0.900 - - - 0 0 - 0.856 0.846 - - - 0 - 0.00%
2021-07-27 0 0.910 0.910 0.970 0.900 0.950 3,400 3,070 0.9029 0.856 0.856 0.912 0.846 0.893 3,616 0.8490 -7.14%
2021-07-26 0 0.980 0.980 - - - 0 0 - 0.921 0.921 - - - 0 - 0.00%
2021-07-23 0 0.980 0.950 1.200 - - 0 0 - 0.921 0.893 1.128 - - 0 - 0.00%
2021-07-22 0 0.980 0.950 1.220 - - 0 0 - 0.921 0.893 1.147 - - 0 - 0.00%
2021-07-21 0 0.980 0.950 1.140 - - 0 0 - 0.921 0.893 1.072 - - 0 - 0.00%
2021-07-20 0 0.980 0.950 1.200 - - 0 0 - 0.921 0.893 1.128 - - 0 - 0.00%
2021-07-19 0 0.980 0.950 1.080 - - 0 0 - 0.921 0.893 1.016 - - 0 - 0.00%
2021-07-16 0 0.980 0.980 1.090 - - 0 0 - 0.921 0.921 1.025 - - 0 - 0.00%
2021-07-15 0 0.980 0.980 1.200 - - 0 0 - 0.921 0.921 1.128 - - 0 - 0.00%
2021-07-14 0 0.980 0.980 - - - 0 0 - 0.921 0.921 - - - 0 - 1.03%
2021-07-13 0 0.970 0.970 1.170 0.960 0.960 8,000 7,680 0.9600 0.912 0.912 1.100 0.903 0.903 8,508 0.9027 -3.00%
2021-07-12 0 1.000 0.990 1.080 - - 0 0 - 0.940 0.931 1.016 - - 0 - 0.00%
2021-07-09 0 1.000 1.000 1.140 1.000 1.000 4,000 4,000 1.0000 0.940 0.940 1.072 0.940 0.940 4,254 0.9403 0.00%
2021-07-08 0 1.000 0.990 1.120 - - 0 0 - 0.940 0.931 1.053 - - 0 - 0.00%
2021-07-07 0 1.000 0.990 1.190 - - 0 0 - 0.940 0.931 1.119 - - 0 - 0.00%
2021-07-06 0 1.000 1.000 1.140 - - 0 0 - 0.940 0.940 1.072 - - 0 - 0.00%
2021-07-05 0 1.000 0.950 1.120 - - 0 0 - 0.940 0.893 1.053 - - 0 - 0.00%
2021-07-02 0 1.000 0.880 1.160 1.000 1.000 3,000 3,000 1.0000 0.940 0.827 1.091 0.940 0.940 3,191 0.9403 -4.76%
2021-06-30 0 1.050 1.000 1.170 - - 0 0 - 0.987 0.940 1.100 - - 0 - 0.00%
2021-06-29 0 1.050 1.000 1.190 - - 0 0 - 0.987 0.940 1.119 - - 0 - 0.00%
2021-06-28 0 1.050 1.000 - - - 0 0 - 0.987 0.940 - - - 0 - 0.00%
2021-06-25 0 1.050 1.000 1.190 - - 0 0 - 0.987 0.940 1.119 - - 0 - 0.00%
2021-06-24 0 1.050 1.020 - - - 0 0 - 0.987 0.959 - - - 0 - 0.00%
2021-06-23 0 1.050 1.050 1.190 - - 0 0 - 0.987 0.987 1.119 - - 0 - 0.00%
2021-06-22 0 1.050 1.050 1.200 1.050 1.050 17,800 18,690 1.0500 0.987 0.987 1.128 0.987 0.987 18,930 0.9873 -5.41%
2021-06-21 0 1.110 1.030 1.310 - - 0 0 - 1.044 0.968 1.232 - - 0 - 0.00%
2021-06-18 0 1.110 1.110 1.220 - - 0 0 - 1.044 1.044 1.147 - - 0 - 0.91%
2021-06-17 0 1.100 1.100 1.220 1.100 1.110 28,600 31,560 1.1035 1.034 1.034 1.147 1.034 1.044 30,416 1.0376 -4.35%
2021-06-16 0 1.150 1.100 1.220 - - 0 0 - 1.081 1.034 1.147 - - 0 - 0.00%
2021-06-15 0 1.150 1.150 1.220 1.100 1.120 6,600 7,300 1.1061 1.081 1.081 1.147 1.034 1.053 7,019 1.0400 -4.96%
2021-06-11 0 1.210 1.120 1.220 - - 0 0 - 1.138 1.053 1.147 - - 0 - 0.00%
2021-06-10 0 1.210 1.130 1.210 1.100 1.240 230,800 280,584 1.2157 1.138 1.063 1.138 1.034 1.166 245,457 1.1431 10.00%
2021-06-09 0 1.100 1.020 1.240 - - 0 0 - 1.034 0.959 1.166 - - 0 - 0.00%
2021-06-08 0 1.100 1.000 - - - 0 0 - 1.034 0.940 - - - 0 - 0.00%
2021-06-07 0 1.100 1.010 - - - 0 0 - 1.034 0.950 - - - 0 - 0.00%
2021-06-04 0 1.100 1.020 1.170 - - 0 0 - 1.034 0.959 1.100 - - 0 - 0.00%
2021-06-03 0 1.100 1.020 - - - 0 0 - 1.034 0.959 - - - 0 - 0.00%
2021-06-02 0 1.100 1.100 - - - 0 0 - 1.034 1.034 - - - 0 - 0.00%
2021-06-01 0 1.100 1.010 1.320 - - 0 0 - 1.034 0.950 1.241 - - 0 - 0.00%
2021-05-31 0 1.100 1.010 1.100 1.100 1.100 400 440 1.1000 1.034 0.950 1.034 1.034 1.034 425 1.0343 0.00%
2021-05-28 0 1.100 1.050 1.270 - - 0 0 - 1.034 0.987 1.194 - - 0 - 0.00%
2021-05-27 0 1.100 1.100 1.300 1.100 1.100 2,000 2,200 1.1000 1.034 1.034 1.222 1.034 1.034 2,127 1.0343 0.00%
2021-05-26 0 1.100 1.100 1.260 - - 0 0 - 1.034 1.034 1.185 - - 0 - 0.00%
2021-05-25 0 1.100 1.100 1.290 1.100 1.100 10,000 11,000 1.1000 1.034 1.034 1.213 1.034 1.034 10,635 1.0343 -2.65%
2021-05-24 0 1.130 1.130 1.180 1.130 1.130 23,000 25,990 1.1300 1.063 1.063 1.110 1.063 1.063 24,461 1.0625 0.00%
2021-05-21 0 1.130 1.130 1.230 - - 0 0 - 1.063 1.063 1.157 - - 0 - 1.80%
2021-05-20 0 1.110 1.110 1.200 - - 0 0 - 1.044 1.044 1.128 - - 0 - 0.00%
2021-05-18 0 1.110 1.110 1.250 - - 0 0 - 1.044 1.044 1.175 - - 0 - 0.00%
2021-05-17 0 1.110 1.110 1.260 1.100 1.100 10,000 11,000 1.1000 1.044 1.044 1.185 1.034 1.034 10,635 1.0343 0.91%
2021-05-14 0 1.100 1.100 1.250 - - 0 0 - 1.034 1.034 1.175 - - 0 - 0.00%
2021-05-13 0 1.100 1.100 1.260 - - 0 0 - 1.034 1.034 1.185 - - 0 - 0.00%
2021-05-12 0 1.100 1.100 1.200 - - 0 0 - 1.034 1.034 1.128 - - 0 - 0.00%
2021-05-11 0 1.100 1.100 1.300 1.100 1.100 600 660 1.1000 1.034 1.034 1.222 1.034 1.034 638 1.0343 -0.90%
2021-05-10 0 1.110 1.110 1.300 - - 0 0 - 1.044 1.044 1.222 - - 0 - 0.91%
2021-05-07 0 1.100 1.100 1.260 1.100 1.100 1,200 1,320 1.1000 1.034 1.034 1.185 1.034 1.034 1,276 1.0343 -9.84%
2021-05-06 0 1.220 1.110 1.260 - - 0 0 - 1.147 1.044 1.185 - - 0 - 0.00%
2021-05-05 0 1.220 1.120 1.220 1.100 1.220 23,800 26,216 1.1015 1.147 1.053 1.147 1.034 1.147 25,311 1.0357 -1.61%
2021-05-04 0 1.240 1.100 1.240 - - 0 0 - 1.166 1.034 1.166 - - 0 - 0.00%
2021-05-03 0 1.240 1.110 1.260 - - 0 0 - 1.166 1.044 1.185 - - 0 - 0.00%
2021-04-30 0 1.240 1.110 1.240 1.150 1.240 10,200 11,748 1.1518 1.166 1.044 1.166 1.081 1.166 10,848 1.0830 0.00%
2021-04-29 0 1.240 1.160 1.240 - - 0 0 - 1.166 1.091 1.166 - - 0 - 0.00%
2021-04-28 0 1.240 1.160 1.250 1.150 1.250 124,000 152,760 1.2319 1.166 1.091 1.175 1.081 1.175 131,875 1.1584 7.83%
2021-04-27 0 1.150 1.110 1.180 0.970 1.150 183,000 207,992 1.1366 1.081 1.044 1.110 0.912 1.081 194,622 1.0687 19.79%
2021-04-26 0 0.960 0.960 1.100 0.950 1.100 15,400 16,520 1.0727 0.903 0.903 1.034 0.893 1.034 16,378 1.0087 -12.73%
2021-04-23 0 1.100 1.020 1.100 0.960 1.200 98,400 110,886 1.1269 1.034 0.959 1.034 0.903 1.128 104,649 1.0596 13.40%
2021-04-22 0 0.970 0.970 1.150 - - 0 0 - 0.912 0.912 1.081 - - 0 - 1.04%
2021-04-21 0 0.960 0.960 1.200 0.960 1.000 11,800 11,720 0.9932 0.903 0.903 1.128 0.903 0.940 12,549 0.9339 -4.00%
2021-04-20 0 1.000 0.960 1.100 1.000 1.000 12,000 12,000 1.0000 0.940 0.903 1.034 0.940 0.940 12,762 0.9403 0.00%
2021-04-19 0 1.000 1.000 1.030 1.000 1.000 2,000 2,000 1.0000 0.940 0.940 0.968 0.940 0.940 2,127 0.9403 0.00%
2021-04-16 0 1.000 1.000 1.100 - - 0 0 - 0.940 0.940 1.034 - - 0 - 0.00%
2021-04-15 0 1.000 0.970 1.100 - - 0 0 - 0.940 0.912 1.034 - - 0 - 0.00%
2021-04-14 0 1.000 0.970 1.350 - - 0 0 - 0.940 0.912 1.269 - - 0 - 0.00%
2021-04-13 0 1.000 0.990 1.000 0.980 1.000 21,600 21,500 0.9954 0.940 0.931 0.940 0.921 0.940 22,972 0.9359 0.00%
2021-04-12 0 1.000 0.990 1.000 - - 0 0 - 0.940 0.931 0.940 - - 0 - 0.00%
2021-04-09 0 1.000 0.990 1.130 1.000 1.000 200 200 1.0000 0.940 0.931 1.063 0.940 0.940 213 0.9403 -4.76%
2021-04-08 0 1.050 1.000 1.090 - - 0 0 - 0.987 0.940 1.025 - - 0 - 0.00%
2021-04-07 0 1.050 1.010 1.050 - - 0 0 - 0.987 0.950 0.987 - - 0 - 0.00%
2021-04-01 0 1.050 1.020 1.120 1.050 1.050 6,000 6,300 1.0500 0.987 0.959 1.053 0.987 0.987 6,381 0.9873 0.00%
2021-03-31 0 1.050 1.030 1.050 1.030 1.050 11,400 11,966 1.0496 0.987 0.968 0.987 0.968 0.987 12,124 0.9870 0.00%
2021-03-30 0 1.050 1.050 1.070 1.040 1.080 45,000 46,960 1.0436 0.987 0.987 1.006 0.978 1.016 47,858 0.9812 -1.87%
2021-03-29 0 1.070 1.070 1.140 1.070 1.070 800 856 1.0700 1.006 1.006 1.072 1.006 1.006 851 1.0061 0.00%
2021-03-26 0 1.070 1.000 1.140 - - 0 0 - 1.006 0.940 1.072 - - 0 - 0.00%
2021-03-25 0 1.070 1.000 1.120 - - 0 0 - 1.006 0.940 1.053 - - 0 - 0.00%
2021-03-24 0 1.070 1.030 1.140 1.050 1.150 23,800 25,580 1.0748 1.006 0.968 1.072 0.987 1.081 25,311 1.0106 3.88%
2021-03-23 0 1.030 1.000 1.100 - - 0 0 - 0.968 0.940 1.034 - - 0 - 0.00%
2021-03-22 0 1.030 1.030 1.150 1.030 1.030 2,400 2,472 1.0300 0.968 0.968 1.081 0.968 0.968 2,552 0.9685 0.98%
2021-03-19 0 1.020 1.010 1.150 1.020 1.030 6,200 6,334 1.0216 0.959 0.950 1.081 0.959 0.968 6,594 0.9606 -2.86%
2021-03-18 0 1.050 1.050 1.150 - - 0 0 - 0.987 0.987 1.081 - - 0 - 2.94%
2021-03-17 0 1.020 1.020 1.150 - - 9,800 10,094 1.0300 0.959 0.959 1.081 - - 10,422 0.9685 0.00%
2021-03-16 0 1.020 1.020 1.180 1.020 1.030 6,200 6,344 1.0232 0.959 0.959 1.110 0.959 0.968 6,594 0.9621 -0.97%
2021-03-15 0 1.030 1.030 1.070 1.030 1.070 21,400 22,856 1.0680 0.968 0.968 1.006 0.968 1.006 22,759 1.0043 -4.63%
2021-03-12 0 1.080 1.060 1.140 1.080 1.080 10,000 10,800 1.0800 1.016 0.997 1.072 1.016 1.016 10,635 1.0155 -1.82%
2021-03-11 0 1.100 1.100 1.140 1.020 1.100 54,800 58,696 1.0711 1.034 1.034 1.072 0.959 1.034 58,280 1.0071 -1.79%
2021-03-10 0 1.120 1.100 1.140 - - 0 0 - 1.053 1.034 1.072 - - 0 - 0.00%
2021-03-09 0 1.120 1.100 1.120 - - 0 0 - 1.053 1.034 1.053 - - 0 - -0.88%
2021-03-08 0 1.130 1.100 1.130 - - 0 0 - 1.063 1.034 1.063 - - 0 - 0.00%
2021-03-05 0 1.130 1.100 1.230 - - 200 246 1.2300 1.063 1.034 1.157 - - 213 1.1566 0.00%
2021-03-04 0 1.130 1.100 1.230 1.130 1.130 400 452 1.1300 1.063 1.034 1.157 1.063 1.063 425 1.0625 0.00%
2021-03-03 0 1.130 1.130 1.230 1.100 1.100 400 440 1.1000 1.063 1.063 1.157 1.034 1.034 425 1.0343 -11.02%
2021-03-02 0 1.270 1.100 1.270 - - 0 0 - 1.194 1.034 1.194 - - 0 - 0.00%
2021-03-01 0 1.270 1.160 1.270 - - 0 0 - 1.194 1.091 1.194 - - 0 - 0.00%
2021-02-26 0 1.270 1.150 1.270 - - 0 0 - 1.194 1.081 1.194 - - 0 - -0.78%
2021-02-25 0 1.280 1.250 1.280 1.280 1.310 153,800 198,170 1.2885 1.204 1.175 1.204 1.204 1.232 163,567 1.2116 11.30%
2021-02-24 0 1.150 1.080 1.270 - - 0 0 - 1.081 1.016 1.194 - - 0 - 0.00%
2021-02-23 0 1.150 1.150 1.200 1.050 1.200 41,000 45,072 1.0993 1.081 1.081 1.128 0.987 1.128 43,604 1.0337 -3.36%
2021-02-22 0 1.190 1.150 1.190 1.190 1.190 2,400 2,856 1.1900 1.119 1.081 1.119 1.119 1.119 2,552 1.1189 0.00%
2021-02-19 0 1.190 1.110 1.190 1.110 1.190 10,200 11,978 1.1743 1.119 1.044 1.119 1.044 1.119 10,848 1.1042 0.00%
2021-02-18 0 1.190 1.100 1.190 1.090 1.280 178,400 216,416 1.2131 1.119 1.034 1.119 1.025 1.204 189,730 1.1407 19.00%
2021-02-17 0 1.000 0.990 1.130 1.000 1.000 240,400 240,400 1.0000 0.940 0.931 1.063 0.940 0.940 255,667 0.9403 1.01%
2021-02-16 0 0.990 0.970 1.000 0.990 1.000 64,800 64,360 0.9932 0.931 0.912 0.940 0.931 0.940 68,915 0.9339 -1.00%
2021-02-11 0 1.000 0.930 1.000 - - 0 0 - 0.940 0.874 0.940 - - 0 - 0.00%
2021-02-10 0 1.000 0.950 1.000 - - 0 0 - 0.940 0.893 0.940 - - 0 - 0.00%
2021-02-09 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.940 0.903 0.940 0.940 0.940 42,540 0.9403 0.00%
2021-02-08 0 1.000 0.960 1.000 1.000 1.000 283,000 283,000 1.0000 0.940 0.903 0.940 0.940 0.940 300,972 0.9403 0.00%
2021-02-05 0 1.000 0.960 1.000 1.000 1.000 1,000 1,000 1.0000 0.940 0.903 0.940 0.940 0.940 1,064 0.9403 0.00%
2021-02-04 0 1.000 0.960 1.000 1.000 1.000 39,000 39,000 1.0000 0.940 0.903 0.940 0.940 0.940 41,477 0.9403 0.00%
2021-02-03 0 1.000 0.990 1.000 - - 0 0 - 0.940 0.931 0.940 - - 0 - 0.00%
2021-02-02 0 1.000 0.990 1.000 0.990 1.000 7,000 6,960 0.9943 0.940 0.931 0.940 0.931 0.940 7,445 0.9349 1.01%
2021-02-01 0 0.990 0.910 0.990 0.990 0.990 1,000 990 0.9900 0.931 0.856 0.931 0.931 0.931 1,064 0.9309 0.00%
2021-01-29 0 0.990 0.910 0.990 - - 0 0 - 0.931 0.856 0.931 - - 0 - 0.00%
2021-01-28 0 0.990 0.920 0.990 - - 0 0 - 0.931 0.865 0.931 - - 0 - 0.00%
2021-01-27 0 0.990 0.920 0.990 - - 0 0 - 0.931 0.865 0.931 - - 0 - 0.00%
2021-01-26 0 0.990 0.920 0.990 - - 0 0 - 0.931 0.865 0.931 - - 0 - 0.00%
2021-01-25 0 0.990 0.920 0.990 - - 0 0 - 0.931 0.865 0.931 - - 0 - 0.00%
2021-01-22 0 0.990 0.920 1.000 - - 0 0 - 0.931 0.865 0.940 - - 0 - 0.00%
2021-01-21 0 0.990 0.920 1.000 0.990 0.990 20,000 19,800 0.9900 0.931 0.865 0.940 0.931 0.931 21,270 0.9309 0.00%
2021-01-20 0 0.990 0.920 0.990 0.900 0.990 38,600 37,958 0.9834 0.931 0.865 0.931 0.846 0.931 41,051 0.9246 0.00%
2021-01-19 0 0.990 0.930 0.990 0.990 0.990 2,000 1,980 0.9900 0.931 0.874 0.931 0.931 0.931 2,127 0.9309 0.00%
2021-01-18 0 0.990 0.910 0.990 0.990 0.990 4,000 3,960 0.9900 0.931 0.856 0.931 0.931 0.931 4,254 0.9309 1.02%
2021-01-15 0 0.980 0.870 0.990 - - 0 0 - 0.921 0.818 0.931 - - 0 - 0.00%
2021-01-14 0 0.980 0.870 0.990 - - 0 0 - 0.921 0.818 0.931 - - 0 - 0.00%
2021-01-13 0 0.980 0.880 0.980 - - 0 0 - 0.921 0.827 0.921 - - 0 - 0.00%
2021-01-12 0 0.980 0.870 0.990 - - 0 0 - 0.921 0.818 0.931 - - 0 - 0.00%
2021-01-11 0 0.980 0.910 0.980 - - 0 0 - 0.921 0.856 0.921 - - 0 - 0.00%
2021-01-08 0 0.980 0.900 0.980 0.900 0.980 1,800 1,652 0.9178 0.921 0.846 0.921 0.846 0.921 1,914 0.8630 5.38%
2021-01-07 0 0.930 0.900 0.980 - - 0 0 - 0.874 0.846 0.921 - - 0 - 0.00%
2021-01-06 0 0.930 0.900 0.980 - - 0 0 - 0.874 0.846 0.921 - - 0 - 0.00%
2021-01-05 0 0.930 0.930 0.980 0.930 1.000 223,000 219,990 0.9865 0.874 0.874 0.921 0.874 0.940 237,162 0.9276 -3.12%
2021-01-04 0 0.960 0.930 1.000 - - 0 0 - 0.903 0.874 0.940 - - 0 - 0.00%
2020-12-31 0 0.960 0.930 1.000 - - 0 0 - 0.903 0.874 0.940 - - 0 - 0.00%
2020-12-30 0 0.960 0.960 1.000 - - 0 0 - 0.903 0.903 0.940 - - 0 - 3.23%
2020-12-29 0 0.930 0.930 1.000 0.930 1.000 20,200 20,186 0.9993 0.874 0.874 0.940 0.874 0.940 21,483 0.9396 -7.00%
2020-12-28 0 1.000 0.930 1.000 - - 0 0 - 0.940 0.874 0.940 - - 0 - 0.00%
2020-12-24 0 1.000 0.930 1.000 - - 0 0 - 0.940 0.874 0.940 - - 0 - 0.00%
2020-12-23 0 1.000 0.930 1.000 - - 0 0 - 0.940 0.874 0.940 - - 0 - 0.00%
2020-12-22 0 1.000 0.920 1.000 - - 0 0 - 0.940 0.865 0.940 - - 0 - 0.00%
2020-12-21 0 1.000 0.920 1.000 - - 0 0 - 0.940 0.865 0.940 - - 0 - 0.00%
2020-12-18 0 1.000 0.930 1.000 0.930 1.000 30,000 28,530 0.9510 0.940 0.874 0.940 0.874 0.940 31,905 0.8942 0.00%
2020-12-17 0 1.000 0.980 1.000 - - 0 0 - 0.940 0.921 0.940 - - 0 - 0.00%
2020-12-16 0 1.000 0.980 1.000 - - 0 0 - 0.940 0.921 0.940 - - 0 - 0.00%
2020-12-15 0 1.000 0.980 1.000 - - 0 0 - 0.940 0.921 0.940 - - 0 - 0.00%
2020-12-14 0 1.000 0.980 1.000 - - 0 0 - 0.940 0.921 0.940 - - 0 - 0.00%
2020-12-11 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.940 0.921 0.940 0.940 0.940 2,127 0.9403 0.00%
2020-12-10 0 1.000 0.980 1.000 1.000 1.000 27,800 27,800 1.0000 0.940 0.921 0.940 0.940 0.940 29,565 0.9403 0.00%
2020-12-09 0 1.000 0.970 1.000 1.000 1.000 12,200 12,200 1.0000 0.940 0.912 0.940 0.940 0.940 12,975 0.9403 0.00%
2020-12-08 0 1.000 0.970 1.000 1.000 1.000 102,200 102,200 1.0000 0.940 0.912 0.940 0.940 0.940 108,690 0.9403 0.00%
2020-12-07 0 1.000 0.920 1.000 - - 0 0 - 0.940 0.865 0.940 - - 0 - -1.96%
2020-12-04 0 1.020 0.920 1.020 1.020 1.020 54,000 55,080 1.0200 0.959 0.865 0.959 0.959 0.959 57,429 0.9591 0.00%
2020-12-03 0 1.020 0.900 1.020 - - 0 0 - 0.959 0.846 0.959 - - 0 - 0.00%
2020-12-02 0 1.020 0.910 1.020 1.020 1.020 10,000 10,200 1.0200 0.959 0.856 0.959 0.959 0.959 10,635 0.9591 0.00%
2020-12-01 0 1.020 0.920 1.020 1.020 1.020 70,200 71,604 1.0200 0.959 0.865 0.959 0.959 0.959 74,658 0.9591 0.00%
2020-11-30 0 1.020 1.000 1.020 - - 0 0 - 0.959 0.940 0.959 - - 0 - 0.00%
2020-11-27 0 1.020 0.900 1.020 1.020 1.020 56,200 57,324 1.0200 0.959 0.846 0.959 0.959 0.959 59,769 0.9591 0.00%
2020-11-26 0 1.020 1.000 1.090 1.020 1.020 27,400 27,948 1.0200 0.959 0.940 1.025 0.959 0.959 29,140 0.9591 -6.42%
2020-11-25 0 1.090 1.030 1.090 1.090 1.090 31,400 34,226 1.0900 1.025 0.968 1.025 1.025 1.025 33,394 1.0249 0.00%
2020-11-24 0 1.090 1.030 1.090 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2020-11-23 0 1.090 1.040 1.090 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2020-11-20 0 1.090 1.030 1.090 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2020-11-19 0 1.090 1.030 1.090 1.090 1.090 21,000 22,890 1.0900 1.025 0.968 1.025 1.025 1.025 22,334 1.0249 0.00%
2020-11-18 0 1.090 1.030 1.090 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2020-11-17 0 1.090 1.040 1.090 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2020-11-16 0 1.090 1.030 1.090 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2020-11-13 0 1.090 1.030 1.090 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2020-11-12 0 1.090 1.040 1.090 1.090 1.090 4,800 5,232 1.0900 1.025 0.978 1.025 1.025 1.025 5,105 1.0249 0.00%
2020-11-11 0 1.090 1.040 1.090 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2020-11-10 0 1.090 1.040 1.090 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2020-11-09 0 1.090 1.030 1.090 1.090 1.090 50,000 54,500 1.0900 1.025 0.968 1.025 1.025 1.025 53,175 1.0249 0.00%
2020-11-06 0 1.090 1.040 1.090 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2020-11-05 0 1.090 1.030 1.090 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2020-11-04 0 1.090 1.020 1.090 - - 0 0 - 1.025 0.959 1.025 - - 0 - 0.00%
2020-11-03 0 1.090 1.030 1.090 - - 0 0 - 1.025 0.968 1.025 - - 0 - 0.00%
2020-11-02 0 1.090 1.080 1.090 1.080 1.090 4,200 4,568 1.0876 1.025 1.016 1.025 1.016 1.025 4,467 1.0227 0.00%
2020-10-30 0 1.090 1.030 1.090 1.090 1.170 21,200 23,134 1.0912 1.025 0.968 1.025 1.025 1.100 22,546 1.0261 0.00%
2020-10-29 0 1.090 1.090 1.240 1.090 1.090 1,000 1,090 1.0900 1.025 1.025 1.166 1.025 1.025 1,064 1.0249 0.00%
2020-10-28 0 1.090 1.040 1.240 - - 0 0 - 1.025 0.978 1.166 - - 0 - 0.00%
2020-10-27 0 1.090 1.080 1.240 1.080 1.090 18,600 20,230 1.0876 1.025 1.016 1.166 1.016 1.025 19,781 1.0227 0.00%
2020-10-23 0 1.090 1.050 1.090 - - 0 0 - 1.025 0.987 1.025 - - 0 - 0.00%
2020-10-22 0 1.090 1.090 1.250 1.090 1.090 10,000 10,900 1.0900 1.025 1.025 1.175 1.025 1.025 10,635 1.0249 -2.68%
2020-10-21 0 1.120 1.020 1.120 - - 0 0 - 1.053 0.959 1.053 - - 0 - 0.00%
2020-10-20 0 1.120 1.060 1.250 - - 0 0 - 1.053 0.997 1.175 - - 0 - 0.00%
2020-10-19 0 1.120 1.120 1.250 1.120 1.120 3,600 4,032 1.1200 1.053 1.053 1.175 1.053 1.053 3,829 1.0531 0.00%
2020-10-16 0 1.120 1.120 1.380 1.120 1.130 2,000 2,250 1.1250 1.053 1.053 1.298 1.053 1.063 2,127 1.0578 -6.67%
2020-10-15 0 1.200 1.100 1.300 - - 0 0 - 1.128 1.034 1.222 - - 0 - 0.00%
2020-10-14 0 1.200 1.120 1.300 1.200 1.200 15,000 18,000 1.2000 1.128 1.053 1.222 1.128 1.128 15,953 1.1283 0.00%
2020-10-12 0 1.200 1.190 1.350 - - 0 0 - 1.128 1.119 1.269 - - 0 - 0.00%
2020-10-09 0 1.200 1.120 1.250 1.200 1.200 18,000 21,600 1.2000 1.128 1.053 1.175 1.128 1.128 19,143 1.1283 -4.00%
2020-10-08 0 1.250 1.120 1.250 - - 0 0 - 1.175 1.053 1.175 - - 0 - 0.00%
2020-10-07 0 1.250 1.120 1.250 - - 0 0 - 1.175 1.053 1.175 - - 0 - 0.00%
2020-10-06 0 1.250 1.130 1.250 - - 0 0 - 1.175 1.063 1.175 - - 0 - -0.79%
2020-10-05 0 1.260 1.120 1.260 - - 0 0 - 1.185 1.053 1.185 - - 0 - 0.00%
2020-09-30 0 1.260 1.120 1.260 - - 0 0 - 1.185 1.053 1.185 - - 0 - -0.79%
2020-09-29 0 1.270 1.270 1.380 1.180 1.440 120,800 154,468 1.2787 1.194 1.194 1.298 1.110 1.354 128,472 1.2024 23.30%
2020-09-28 0 1.030 1.000 1.180 - - 0 0 - 0.968 0.940 1.110 - - 0 - 0.00%
2020-09-25 0 1.030 1.030 1.150 - - 0 0 - 0.968 0.968 1.081 - - 0 - 0.00%
2020-09-24 0 1.030 1.030 1.180 - - 0 0 - 0.968 0.968 1.110 - - 0 - 0.00%
2020-09-23 0 1.030 1.030 1.180 - - 0 0 - 0.968 0.968 1.110 - - 0 - 0.00%
2020-09-22 0 1.030 1.030 1.180 - - 0 0 - 0.968 0.968 1.110 - - 0 - 0.00%
2020-09-21 0 1.030 1.030 1.180 1.030 1.030 2,000 2,060 1.0300 0.968 0.968 1.110 0.968 0.968 2,127 0.9685 -0.96%
2020-09-18 0 1.040 1.040 1.180 1.040 1.040 1,000 1,040 1.0400 0.978 0.978 1.110 0.978 0.978 1,064 0.9779 0.00%
2020-09-17 0 1.040 1.040 1.180 1.040 1.040 1,000 1,040 1.0400 0.978 0.978 1.110 0.978 0.978 1,064 0.9779 -1.89%
2020-09-16 0 1.060 1.040 1.150 1.060 1.060 7,800 8,268 1.0600 0.997 0.978 1.081 0.997 0.997 8,295 0.9967 2.91%
2020-09-15 0 1.030 1.030 1.190 1.020 1.080 12,000 12,492 1.0410 0.968 0.968 1.119 0.959 1.016 12,762 0.9788 -4.63%
2020-09-14 0 1.080 1.080 1.250 1.080 1.080 1,000 1,080 1.0800 1.016 1.016 1.175 1.016 1.016 1,064 1.0155 -0.92%
2020-09-11 0 1.090 1.080 1.250 - - 0 0 - 1.025 1.016 1.175 - - 0 - 0.00%
2020-09-10 0 1.090 1.080 1.230 - - 0 0 - 1.025 1.016 1.157 - - 0 - 0.00%
2020-09-09 0 1.090 1.080 1.280 1.080 1.090 2,800 3,044 1.0871 1.025 1.016 1.204 1.016 1.025 2,978 1.0222 2.83%
2020-09-08 0 1.060 1.060 1.120 1.050 1.140 8,600 9,456 1.0995 0.997 0.997 1.053 0.987 1.072 9,146 1.0339 -11.67%
2020-09-07 0 1.200 1.140 1.210 - - 0 0 - 1.128 1.072 1.138 - - 0 - 0.00%
2020-09-04 0 1.200 1.140 1.300 - - 0 0 - 1.128 1.072 1.222 - - 0 - 0.00%
2020-09-03 0 1.200 1.100 1.270 - - 0 0 - 1.128 1.034 1.194 - - 0 - 0.00%
2020-09-02 0 1.200 1.100 1.200 - - 0 0 - 1.128 1.034 1.128 - - 0 - 0.00%
2020-09-01 0 1.200 1.200 1.230 - - 0 0 - 1.128 1.128 1.157 - - 0 - 0.00%
2020-08-31 0 1.200 1.200 1.280 1.200 1.300 68,000 87,526 1.2871 1.128 1.128 1.204 1.128 1.222 72,318 1.2103 2.56%
2020-08-28 0 1.170 1.170 1.300 1.150 1.170 13,800 16,008 1.1600 1.100 1.100 1.222 1.081 1.100 14,676 1.0907 -0.85%
2020-08-27 0 1.180 1.180 1.300 1.170 1.200 21,800 25,742 1.1808 1.110 1.110 1.222 1.100 1.128 23,184 1.1103 -7.81%
2020-08-26 0 1.280 1.170 1.280 - - 0 0 - 1.204 1.100 1.204 - - 0 - 0.00%
2020-08-25 0 1.280 1.170 1.280 - - 0 0 - 1.204 1.100 1.204 - - 0 - -0.78%
2020-08-24 0 1.290 1.170 1.290 - - 0 0 - 1.213 1.100 1.213 - - 0 - 0.00%
2020-08-21 0 1.290 1.180 1.300 - - 0 0 - 1.213 1.110 1.222 - - 0 - 0.00%
2020-08-20 0 1.290 1.180 1.290 - - 0 0 - 1.213 1.110 1.213 - - 0 - 0.00%
2020-08-19 0 1.290 1.160 1.290 1.190 1.300 9,400 11,826 1.2581 1.213 1.091 1.213 1.119 1.222 9,997 1.1830 5.74%
2020-08-18 0 1.220 1.200 1.300 - - 0 0 - 1.147 1.128 1.222 - - 0 - 0.00%
2020-08-17 0 1.220 1.220 1.300 1.220 1.230 9,400 11,472 1.2204 1.147 1.147 1.222 1.147 1.157 9,997 1.1475 -0.81%
2020-08-14 0 1.230 1.210 1.310 - - 0 0 - 1.157 1.138 1.232 - - 0 - 0.00%
2020-08-13 0 1.230 1.230 1.300 1.200 1.300 25,600 32,038 1.2515 1.157 1.157 1.222 1.128 1.222 27,226 1.1768 -7.52%
2020-08-12 0 1.330 1.200 1.330 1.350 1.350 200 270 1.3500 1.251 1.128 1.251 1.269 1.269 213 1.2694 8.13%
2020-08-11 0 1.230 1.200 1.300 - - 0 0 - 1.157 1.128 1.222 - - 0 - 0.00%
2020-08-10 0 1.230 1.200 1.310 - - 0 0 - 1.157 1.128 1.232 - - 0 - 0.00%
2020-08-07 0 1.230 1.200 1.290 - - 0 0 - 1.157 1.128 1.213 - - 0 - 0.00%
2020-08-06 0 1.230 1.230 1.300 1.210 1.210 1,200 1,452 1.2100 1.157 1.157 1.222 1.138 1.138 1,276 1.1377 -5.38%
2020-08-05 0 1.300 1.250 1.300 1.220 1.300 21,200 25,960 1.2245 1.222 1.175 1.222 1.147 1.222 22,546 1.1514 6.56%
2020-08-04 0 1.220 1.210 1.280 1.220 1.230 10,000 12,240 1.2240 1.147 1.138 1.204 1.147 1.157 10,635 1.1509 -5.43%
2020-08-03 0 1.290 1.200 1.290 1.280 1.290 24,000 30,944 1.2893 1.213 1.128 1.213 1.204 1.213 25,524 1.2123 0.00%
2020-07-31 0 1.290 1.200 1.310 - - 0 0 - 1.213 1.128 1.232 - - 0 - 0.00%
2020-07-30 0 1.290 1.200 1.300 1.290 1.290 800 1,032 1.2900 1.213 1.128 1.222 1.213 1.213 851 1.2130 4.03%
2020-07-29 0 1.240 1.200 1.290 - - 0 0 - 1.166 1.128 1.213 - - 0 - 0.00%
2020-07-28 0 1.240 1.200 1.310 - - 0 0 - 1.166 1.128 1.232 - - 0 - 0.00%
2020-07-27 0 1.240 1.180 1.240 - - 0 0 - 1.166 1.110 1.166 - - 0 - 0.00%
2020-07-24 0 1.240 1.200 1.250 1.240 1.260 600 752 1.2533 1.166 1.128 1.175 1.166 1.185 638 1.1785 0.81%
2020-07-23 0 1.230 1.180 1.290 1.230 1.270 30,400 37,408 1.2305 1.157 1.110 1.213 1.157 1.194 32,331 1.1570 -0.81%
2020-07-22 0 1.240 1.240 1.340 1.200 1.250 100,200 123,142 1.2290 1.166 1.166 1.260 1.128 1.175 106,563 1.1556 -1.59%
2020-07-21 0 1.260 1.250 1.310 1.260 1.260 2,200 2,772 1.2600 1.185 1.175 1.232 1.185 1.185 2,340 1.1848 0.80%
2020-07-20 0 1.250 1.250 1.320 - - 0 0 - 1.175 1.175 1.241 - - 0 - 0.00%
2020-07-17 0 1.250 1.230 1.310 - - 0 0 - 1.175 1.157 1.232 - - 0 - 0.00%
2020-07-16 0 1.250 1.230 1.250 1.250 1.260 30,200 37,950 1.2566 1.175 1.157 1.175 1.175 1.185 32,118 1.1816 0.00%
2020-07-15 0 1.250 1.250 1.280 1.250 1.320 17,000 21,738 1.2787 1.175 1.175 1.204 1.175 1.241 18,080 1.2023 -2.34%
2020-07-14 0 1.280 1.280 1.330 1.280 1.280 30,000 38,400 1.2800 1.204 1.204 1.251 1.204 1.204 31,905 1.2036 -0.78%
2020-07-13 0 1.290 1.290 1.340 1.280 1.280 5,000 6,400 1.2800 1.213 1.213 1.260 1.204 1.204 5,318 1.2036 -3.01%
2020-07-10 0 1.330 1.280 1.330 1.330 1.330 1,000 1,330 1.3300 1.251 1.204 1.251 1.251 1.251 1,064 1.2506 -0.75%
2020-07-09 0 1.340 1.230 1.340 1.250 1.340 2,800 3,572 1.2757 1.260 1.157 1.260 1.175 1.260 2,978 1.1995 -0.74%
2020-07-08 0 1.350 1.270 1.350 1.250 1.350 178,400 226,678 1.2706 1.269 1.194 1.269 1.175 1.269 189,730 1.1947 -3.57%
2020-07-07 0 1.400 1.300 1.400 1.220 1.410 107,600 136,452 1.2681 1.316 1.222 1.316 1.147 1.326 114,433 1.1924 3.70%
2020-07-06 0 1.350 1.320 1.420 - - 0 0 - 1.269 1.241 1.335 - - 0 - 0.00%
2020-07-03 0 1.350 1.330 1.350 1.340 1.350 40,200 54,236 1.3492 1.269 1.251 1.269 1.260 1.269 42,753 1.2686 2.27%
2020-07-02 0 1.320 1.230 1.320 1.300 1.340 2,400 3,132 1.3050 1.241 1.157 1.241 1.222 1.260 2,552 1.2271 4.76%
2020-06-30 0 1.260 1.260 1.320 1.250 1.340 48,600 60,874 1.2526 1.185 1.185 1.241 1.175 1.260 51,686 1.1778 -3.08%
2020-06-29 0 1.300 1.230 1.300 - - 0 0 - 1.222 1.157 1.222 - - 0 - -1.52%
2020-06-26 0 1.320 1.230 1.320 1.200 1.330 259,200 333,878 1.2881 1.241 1.157 1.241 1.128 1.251 275,661 1.2112 4.76%
2020-06-24 0 1.260 1.260 1.320 1.200 1.530 408,600 553,020 1.3535 1.185 1.185 1.241 1.128 1.439 434,549 1.2726 0.00%
2020-06-23 0 1.260 1.200 1.240 1.200 1.340 123,800 154,824 1.2506 1.185 1.128 1.166 1.128 1.260 131,662 1.1759 -5.97%
2020-06-22 0 1.340 1.230 1.340 1.220 1.370 11,200 13,716 1.2246 1.260 1.157 1.260 1.147 1.288 11,911 1.1515 9.84%
2020-06-19 0 1.220 1.220 1.350 1.220 1.260 91,400 113,844 1.2456 1.147 1.147 1.269 1.147 1.185 97,204 1.1712 -12.86%
2020-06-18 0 1.400 1.250 1.350 1.250 1.550 54,400 71,996 1.3235 1.316 1.175 1.269 1.175 1.457 57,855 1.2444 -10.83%
2020-06-17 0 1.570 1.270 1.570 1.580 1.640 600 972 1.6200 1.476 1.194 1.476 1.486 1.542 638 1.5233 8.28%
2020-06-16 0 1.450 1.210 1.600 - - 0 0 - 1.363 1.138 1.504 - - 0 - 0.00%
2020-06-15 0 1.450 1.210 1.640 - - 0 0 - 1.363 1.138 1.542 - - 0 - 0.00%
2020-06-12 0 1.450 1.220 1.480 1.450 1.480 60,200 87,296 1.4501 1.363 1.147 1.392 1.363 1.392 64,023 1.3635 0.00%
2020-06-11 0 1.450 1.200 1.450 1.420 1.450 64,000 92,104 1.4391 1.363 1.128 1.363 1.335 1.363 68,064 1.3532 7.41%
2020-06-10 0 1.350 1.200 1.430 - - 0 0 - 1.269 1.128 1.345 - - 0 - 0.00%
2020-06-09 0 1.350 1.350 1.500 1.260 1.500 27,600 40,284 1.4596 1.269 1.269 1.410 1.185 1.410 29,353 1.3724 -7.53%
2020-06-08 0 1.460 1.150 1.460 1.480 1.550 2,600 3,882 1.4931 1.373 1.081 1.373 1.392 1.457 2,765 1.4039 -0.68%
2020-06-05 0 1.470 1.210 1.470 1.200 1.470 27,200 33,374 1.2270 1.382 1.138 1.382 1.128 1.382 28,927 1.1537 8.89%
2020-06-04 0 1.350 1.180 1.350 1.300 1.490 7,800 10,412 1.3349 1.269 1.110 1.269 1.222 1.401 8,295 1.2552 6.30%
2020-06-03 0 1.270 1.150 1.270 1.140 1.300 46,600 54,858 1.1772 1.194 1.081 1.194 1.072 1.222 49,559 1.1069 0.79%
2020-06-02 0 1.260 1.260 1.380 1.260 1.260 600 756 1.2600 1.185 1.185 1.298 1.185 1.185 638 1.1848 -2.33%
2020-06-01 0 1.290 1.230 1.370 1.290 1.360 6,600 8,556 1.2964 1.213 1.157 1.288 1.213 1.279 7,019 1.2190 -3.01%
2020-05-29 0 1.330 1.330 1.380 1.330 1.360 3,600 4,806 1.3350 1.251 1.251 1.298 1.251 1.279 3,829 1.2553 2.31%
2020-05-28 0 1.300 1.290 1.390 1.290 1.300 28,200 36,398 1.2907 1.222 1.213 1.307 1.213 1.222 29,991 1.2136 -6.47%
2020-05-27 0 1.390 1.220 1.390 - - 0 0 - 1.307 1.147 1.307 - - 0 - -7.33%
2020-05-26 0 1.500 1.220 1.530 - - 0 0 - 1.410 1.147 1.439 - - 0 - 0.00%
2020-05-25 0 1.500 1.250 1.500 - - 0 0 - 1.410 1.175 1.410 - - 0 - 0.00%
2020-05-22 0 1.500 1.170 1.530 - - 0 0 - 1.410 1.100 1.439 - - 0 - 0.00%
2020-05-21 0 1.500 1.340 1.500 - - 0 0 - 1.410 1.260 1.410 - - 0 - 0.00%
2020-05-20 0 1.500 1.170 1.500 - - 0 0 - 1.410 1.100 1.410 - - 0 - 0.00%
2020-05-19 0 1.500 - 1.500 - - 0 0 - 1.410 - 1.410 - - 0 - -1.96%
2020-05-18 0 1.530 1.210 1.530 - - 0 0 - 1.439 1.138 1.439 - - 0 - 0.00%
2020-05-15 0 1.530 1.190 1.530 - - 0 0 - 1.439 1.119 1.439 - - 0 - 0.00%
2020-05-14 0 1.530 1.190 1.530 - - 0 0 - 1.439 1.119 1.439 - - 0 - 0.00%
2020-05-13 0 1.530 1.160 1.530 - - 0 0 - 1.439 1.091 1.439 - - 0 - 0.00%
2020-05-12 0 1.530 1.170 1.530 1.590 1.590 200 318 1.5900 1.439 1.100 1.439 1.495 1.495 213 1.4951 8.51%
2020-05-11 0 1.410 1.180 1.550 1.410 1.420 7,400 10,436 1.4103 1.326 1.110 1.457 1.326 1.335 7,870 1.3261 0.00%
2020-05-08 0 1.410 1.410 1.500 1.400 1.430 9,600 13,568 1.4133 1.326 1.326 1.410 1.316 1.345 10,210 1.3289 -9.03%
2020-05-07 0 1.550 1.350 1.600 - - 0 0 - 1.457 1.269 1.504 - - 0 - 0.00%
2020-05-06 0 1.550 1.350 1.550 - - 0 0 - 1.457 1.269 1.457 - - 0 - 0.00%
2020-05-05 0 1.550 1.350 1.550 1.650 1.650 200 330 1.6500 1.457 1.269 1.457 1.551 1.551 213 1.5515 4.03%
2020-05-04 0 1.490 1.490 1.530 1.490 1.490 3,000 4,470 1.4900 1.401 1.401 1.439 1.401 1.401 3,191 1.4010 -5.70%
2020-04-29 0 1.580 1.480 1.580 1.590 1.600 13,400 21,376 1.5952 1.486 1.392 1.486 1.495 1.504 14,251 1.5000 0.64%
2020-04-28 0 1.570 1.450 1.570 - - 0 0 - 1.476 1.363 1.476 - - 0 - -1.87%
2020-04-27 0 1.600 1.530 1.600 1.520 1.650 19,000 29,650 1.5605 1.504 1.439 1.504 1.429 1.551 20,207 1.4673 6.67%
2020-04-24 0 1.500 1.500 1.530 1.340 1.340 200 268 1.3400 1.410 1.410 1.439 1.260 1.260 213 1.2600 -1.96%
2020-04-23 0 1.530 1.270 1.700 - - 0 0 - 1.439 1.194 1.598 - - 0 - 0.00%
2020-04-22 0 1.530 1.270 1.700 - - 0 0 - 1.439 1.194 1.598 - - 0 - 0.00%
2020-04-21 0 1.530 1.300 1.530 - - 0 0 - 1.439 1.222 1.439 - - 0 - -2.55%
2020-04-20 0 1.570 1.300 1.600 - - 0 0 - 1.476 1.222 1.504 - - 0 - 0.00%
2020-04-17 0 1.570 1.300 1.660 - - 0 0 - 1.476 1.222 1.561 - - 0 - 0.00%
2020-04-16 0 1.570 1.300 1.570 - - 0 0 - 1.476 1.222 1.476 - - 0 - 0.00%
2020-04-15 0 1.570 1.450 1.700 - - 0 0 - 1.476 1.363 1.598 - - 0 - 0.00%
2020-04-14 0 1.570 1.450 1.650 - - 0 0 - 1.476 1.363 1.551 - - 0 - 0.00%
2020-04-09 0 1.570 1.460 1.570 1.450 1.850 144,000 236,194 1.6402 1.476 1.373 1.476 1.363 1.740 153,145 1.5423 8.28%
2020-04-08 0 1.450 1.450 1.650 1.450 1.460 11,600 16,870 1.4543 1.363 1.363 1.551 1.363 1.373 12,337 1.3675 0.00%
2020-04-07 0 1.450 1.450 1.580 1.450 1.590 130,800 198,776 1.5197 1.363 1.363 1.486 1.363 1.495 139,107 1.4289 -11.04%
2020-04-06 0 1.630 1.510 1.630 1.510 1.640 136,600 209,032 1.5302 1.533 1.420 1.533 1.420 1.542 145,275 1.4389 -1.21%
2020-04-03 0 1.650 1.580 1.700 1.600 1.780 21,400 35,466 1.6573 1.551 1.486 1.598 1.504 1.674 22,759 1.5583 3.12%
2020-04-02 0 1.600 1.500 1.690 1.550 2.300 49,400 82,654 1.6732 1.504 1.410 1.589 1.457 2.163 52,537 1.5732 -15.34%
2020-04-01 0 1.890 1.600 2.100 - - 0 0 - 1.777 1.504 1.975 - - 0 - 0.00%
2020-03-31 0 1.890 1.600 2.100 - - 0 0 - 1.777 1.504 1.975 - - 0 - 0.00%
2020-03-30 0 1.890 1.600 2.100 - - 0 0 - 1.777 1.504 1.975 - - 0 - 0.00%
2020-03-27 0 1.890 1.600 1.900 1.820 1.890 22,400 42,052 1.8773 1.777 1.504 1.787 1.711 1.777 23,823 1.7652 0.00%
2020-03-26 0 1.890 1.750 1.890 1.530 1.920 103,200 172,228 1.6689 1.777 1.646 1.777 1.439 1.805 109,754 1.5692 -5.50%
2020-03-25 0 2.000 2.000 2.300 1.920 1.920 200 384 1.9200 1.881 1.881 2.163 1.805 1.805 213 1.8053 4.17%
2020-03-24 0 1.920 1.800 1.920 - - 0 0 - 1.805 1.693 1.805 - - 0 - 0.00%
2020-03-23 0 1.920 1.800 2.350 - - 0 0 - 1.805 1.693 2.210 - - 0 - 0.00%
2020-03-20 0 1.920 1.850 2.150 - - 0 0 - 1.805 1.740 2.022 - - 0 - 0.00%
2020-03-19 0 1.920 1.880 2.150 - - 0 0 - 1.805 1.768 2.022 - - 0 - 0.00%
2020-03-18 0 1.920 1.920 2.190 1.900 1.920 4,000 7,620 1.9050 1.805 1.805 2.059 1.787 1.805 4,254 1.7912 -2.04%
2020-03-17 0 1.960 1.900 2.280 - - 0 0 - 1.843 1.787 2.144 - - 0 - 0.00%
2020-03-16 0 1.960 1.900 2.380 1.960 1.960 6,600 12,936 1.9600 1.843 1.787 2.238 1.843 1.843 7,019 1.8430 -10.91%
2020-03-13 0 2.200 1.920 2.300 2.200 2.200 5,200 10,540 2.0269 2.069 1.805 2.163 2.069 2.069 5,530 1.9059 10.00%
2020-03-12 0 2.000 2.000 2.200 1.940 2.010 29,400 58,010 1.9731 1.881 1.881 2.069 1.824 1.890 31,267 1.8553 -3.85%
2020-03-11 0 2.080 1.960 2.380 - - 0 0 - 1.956 1.843 2.238 - - 0 - 0.00%
2020-03-10 0 2.080 2.000 2.360 - - 0 0 - 1.956 1.881 2.219 - - 0 - 0.00%
2020-03-09 0 2.080 2.080 2.360 2.080 2.090 5,600 11,664 2.0829 1.956 1.956 2.219 1.956 1.965 5,956 1.9585 0.00%
2020-03-06 0 2.080 2.080 2.360 2.000 2.000 5,600 11,200 2.0000 1.956 1.956 2.219 1.881 1.881 5,956 1.8806 -11.86%
2020-03-05 0 2.360 2.000 2.360 - - 0 0 - 2.219 1.881 2.219 - - 0 - 0.00%
2020-03-04 0 2.360 2.000 2.370 - - 0 0 - 2.219 1.881 2.228 - - 0 - 0.00%
2020-03-03 0 2.360 2.110 2.360 2.370 2.370 200 474 2.3700 2.219 1.984 2.219 2.228 2.228 213 2.2285 -0.42%
2020-03-02 0 2.370 2.100 2.370 2.160 2.380 8,200 18,592 2.2673 2.228 1.975 2.228 2.031 2.238 8,721 2.1319 9.72%
2020-02-28 0 2.160 2.100 2.380 2.160 2.160 4,000 8,640 2.1600 2.031 1.975 2.238 2.031 2.031 4,254 2.0310 -1.82%
2020-02-27 0 2.200 2.060 2.300 - - 0 0 - 2.069 1.937 2.163 - - 0 - 0.00%
2020-02-26 0 2.200 2.180 2.380 - - 4,200 9,240 2.2000 2.069 2.050 2.238 - - 4,467 2.0686 0.00%
2020-02-25 0 2.200 2.150 2.380 - - 0 0 - 2.069 2.022 2.238 - - 0 - 0.00%
2020-02-24 0 2.200 2.200 2.380 - - 0 0 - 2.069 2.069 2.238 - - 0 - 2.33%
2020-02-21 0 2.150 2.150 2.380 2.080 2.150 11,000 23,242 2.1129 2.022 2.022 2.238 1.956 2.022 11,699 1.9867 -2.71%
2020-02-20 0 2.210 2.210 2.360 2.190 2.190 4,800 10,512 2.1900 2.078 2.078 2.219 2.059 2.059 5,105 2.0592 -0.45%
2020-02-19 0 2.220 2.220 2.380 - - 0 0 - 2.087 2.087 2.238 - - 0 - 2.78%
2020-02-18 0 2.160 2.160 2.380 2.120 2.230 5,600 12,444 2.2221 2.031 2.031 2.238 1.993 2.097 5,956 2.0894 -9.62%
2020-02-17 0 2.390 2.260 2.390 2.480 2.480 200 496 2.4800 2.247 2.125 2.247 2.332 2.332 213 2.3319 5.29%
2020-02-14 0 2.270 2.270 2.430 2.270 2.680 260,400 598,614 2.2988 2.134 2.134 2.285 2.134 2.520 276,937 2.1616 -9.56%
2020-02-13 0 2.510 2.340 2.400 2.260 2.900 427,200 1,007,698 2.3588 2.360 2.200 2.257 2.125 2.727 454,330 2.2180 -7.04%
2020-02-12 0 2.700 2.600 2.700 2.250 3.300 97,800 267,390 2.7340 2.539 2.445 2.539 2.116 3.103 104,011 2.5708 6.30%
2020-02-11 0 2.540 2.400 2.540 2.540 2.610 400 1,030 2.5750 2.388 2.257 2.388 2.388 2.454 425 2.4212 2.01%
2020-02-10 0 2.490 2.400 2.500 2.380 2.950 102,200 247,932 2.4259 2.341 2.257 2.351 2.238 2.774 108,690 2.2811 -11.07%
2020-02-07 0 2.800 2.580 2.800 2.800 2.800 200 560 2.8000 2.633 2.426 2.633 2.633 2.633 213 2.6328 8.53%
2020-02-06 0 2.580 2.550 2.670 2.580 3.200 22,600 60,614 2.6820 2.426 2.398 2.511 2.426 3.009 24,035 2.5219 -15.96%
2020-02-05 0 3.070 2.400 3.070 - - 0 0 - 2.887 2.257 2.887 - - 0 - -1.60%
2020-02-04 0 3.120 2.400 3.130 3.120 3.150 400 1,254 3.1350 2.934 2.257 2.943 2.934 2.962 425 2.9478 1.96%
2020-02-03 0 3.060 2.040 3.070 3.060 3.080 400 1,228 3.0700 2.877 1.918 2.887 2.877 2.896 425 2.8867 2.68%
2020-01-31 0 2.980 2.500 2.990 2.700 3.000 16,201 46,594 2.8760 2.802 2.351 2.811 2.539 2.821 17,230 2.7043 10.37%
2020-01-30 0 2.700 2.600 3.050 2.700 3.100 33,800 92,644 2.7409 2.539 2.445 2.868 2.539 2.915 35,947 2.5773 -5.26%
2020-01-29 0 2.850 2.850 2.880 1.950 3.220 126,800 327,366 2.5818 2.680 2.680 2.708 1.834 3.028 134,853 2.4276 -18.10%
2020-01-24 0 3.480 2.710 3.500 - - 0 0 - 3.272 2.548 3.291 - - 0 - 0.00%
2020-01-23 0 3.480 2.200 3.500 - - 0 0 - 3.272 2.069 3.291 - - 0 - 0.00%
2020-01-22 0 3.480 2.730 3.480 - - 0 0 - 3.272 2.567 3.272 - - 0 - -0.57%
2020-01-21 0 3.500 2.730 3.500 - - 0 0 - 3.291 2.567 3.291 - - 0 - 0.00%
2020-01-20 0 3.500 2.730 3.600 - - 0 0 - 3.291 2.567 3.385 - - 0 - 0.00%
2020-01-17 0 3.500 2.730 3.600 - - 0 0 - 3.291 2.567 3.385 - - 0 - 0.00%
2020-01-16 0 3.500 2.730 3.650 - - 0 0 - 3.291 2.567 3.432 - - 0 - 0.00%
2020-01-15 0 3.500 3.450 3.500 3.490 3.880 53,400 189,572 3.5500 3.291 3.244 3.291 3.282 3.648 56,791 3.3380 -0.28%
2020-01-14 0 3.510 2.350 3.510 - - 0 0 - 3.300 2.210 3.300 - - 0 - -1.40%
2020-01-13 0 3.560 2.310 3.590 - - 0 0 - 3.347 2.172 3.376 - - 0 - 0.00%
2020-01-10 0 3.560 3.160 3.560 - - 0 0 - 3.347 2.971 3.347 - - 0 - -3.00%
2020-01-09 0 3.670 2.890 3.670 - - 0 0 - 3.451 2.717 3.451 - - 0 - -2.39%
2020-01-08 0 3.760 2.500 3.760 3.150 3.830 22,800 81,636 3.5805 3.535 2.351 3.535 2.962 3.601 24,248 3.3667 17.50%
2020-01-07 0 3.200 2.500 3.200 - - 0 0 - 3.009 2.351 3.009 - - 0 - 0.00%
2020-01-06 0 3.200 2.500 3.200 - - 0 0 - 3.009 2.351 3.009 - - 0 - 0.00%
2020-01-03 0 3.200 2.500 3.200 - - 0 0 - 3.009 2.351 3.009 - - 0 - 0.00%
2020-01-02 0 3.200 2.560 3.200 - - 0 0 - 3.009 2.407 3.009 - - 0 - -2.44%
2019-12-31 0 3.280 2.570 3.280 - - 0 0 - 3.084 2.417 3.084 - - 0 - -0.30%
2019-12-30 0 3.290 2.560 3.290 - - 0 0 - 3.094 2.407 3.094 - - 0 - 0.00%
2019-12-27 0 3.290 2.570 3.290 - - 0 0 - 3.094 2.417 3.094 - - 0 - -0.30%
2019-12-24 0 3.300 2.000 3.300 - - 0 0 - 3.103 1.881 3.103 - - 0 - 0.00%
2019-12-23 0 3.300 2.590 3.300 3.300 3.300 1,000 3,300 3.3000 3.103 2.435 3.103 3.103 3.103 1,064 3.1029 -1.79%
2019-12-20 0 3.360 2.650 3.360 3.450 3.480 1,000 3,458 3.4580 3.159 2.492 3.159 3.244 3.272 1,064 3.2515 -2.33%
2019-12-19 0 3.440 3.000 3.440 3.300 3.470 13,600 46,574 3.4246 3.235 2.821 3.235 3.103 3.263 14,464 3.2201 15.82%
2019-12-18 0 2.970 2.320 3.240 - - 0 0 - 2.793 2.181 3.047 - - 0 - 0.00%
2019-12-17 0 2.970 2.320 3.390 - - 0 0 - 2.793 2.181 3.188 - - 0 - 0.00%
2019-12-16 0 2.970 2.320 3.130 - - 0 0 - 2.793 2.181 2.943 - - 0 - 0.00%
2019-12-13 0 2.970 2.320 2.970 - - 0 0 - 2.793 2.181 2.793 - - 0 - 0.00%
2019-12-12 0 2.970 2.320 3.460 - - 0 0 - 2.793 2.181 3.253 - - 0 - 0.00%
2019-12-11 0 2.970 2.970 3.500 2.960 3.000 8,600 25,646 2.9821 2.793 2.793 3.291 2.783 2.821 9,146 2.8040 -1.00%
2019-12-10 0 3.000 3.000 3.390 3.000 3.000 12,400 37,200 3.0000 2.821 2.821 3.188 2.821 2.821 13,187 2.8209 -11.50%
2019-12-09 0 3.390 2.640 3.390 - - 0 0 - 3.188 2.482 3.188 - - 0 - 0.00%
2019-12-06 0 3.390 2.640 3.390 - - 0 0 - 3.188 2.482 3.188 - - 0 - 0.00%
2019-12-05 0 3.390 2.600 3.480 3.300 3.500 31,600 106,154 3.3593 3.188 2.445 3.272 3.103 3.291 33,607 3.1587 2.11%
2019-12-04 0 3.320 2.620 3.320 - - 0 0 - 3.122 2.464 3.122 - - 0 - -1.78%
2019-12-03 0 3.380 2.680 3.380 - - 0 0 - 3.178 2.520 3.178 - - 0 - -2.31%
2019-12-02 0 3.460 2.690 3.460 - - 0 0 - 3.253 2.529 3.253 - - 0 - -0.29%
2019-11-29 0 3.470 2.690 3.480 - - 0 0 - 3.263 2.529 3.272 - - 0 - 0.00%
2019-11-28 0 3.470 2.690 3.480 - - 0 0 - 3.263 2.529 3.272 - - 0 - 0.00%
2019-11-27 0 3.470 2.690 3.500 - - 0 0 - 3.263 2.529 3.291 - - 0 - 0.00%
2019-11-26 0 3.470 2.800 3.470 3.300 3.470 10,200 33,694 3.3033 3.263 2.633 3.263 3.103 3.263 10,848 3.1061 -0.57%
2019-11-25 0 3.490 2.710 3.500 - - 0 0 - 3.282 2.548 3.291 - - 0 - 0.00%
2019-11-22 0 3.490 2.720 3.490 - - 0 0 - 3.282 2.558 3.282 - - 0 - -0.29%
2019-11-21 0 3.500 3.100 3.500 - - 0 0 - 3.291 2.915 3.291 - - 0 - -2.78%
2019-11-20 0 3.600 2.820 3.600 - - 0 0 - 3.385 2.652 3.385 - - 0 - -0.55%
2019-11-19 0 3.620 3.000 3.620 3.500 3.630 12,400 44,052 3.5526 3.404 2.821 3.404 3.291 3.413 13,187 3.3404 -0.55%
2019-11-18 0 3.640 2.850 3.640 - - 0 0 - 3.423 2.680 3.423 - - 0 - -0.27%
2019-11-15 0 3.650 2.860 3.650 - - 0 0 - 3.432 2.689 3.432 - - 0 - -0.27%
2019-11-14 0 3.660 2.860 3.660 - - 0 0 - 3.441 2.689 3.441 - - 0 - 0.00%
2019-11-13 0 3.660 3.000 3.660 3.700 3.700 3,000 11,100 3.7000 3.441 2.821 3.441 3.479 3.479 3,191 3.4791 -1.08%
2019-11-12 0 3.700 3.400 3.700 2.900 3.700 17,400 61,338 3.5252 3.479 3.197 3.479 2.727 3.479 18,505 3.3147 0.54%
2019-11-11 0 3.680 3.300 3.670 2.800 3.950 25,600 86,550 3.3809 3.460 3.103 3.451 2.633 3.714 27,226 3.1790 31.43%
2019-11-08 0 2.800 2.340 2.800 2.800 2.800 1,400 3,920 2.8000 2.633 2.200 2.633 2.633 2.633 1,489 2.6328 -6.67%
2019-11-07 0 3.000 2.890 3.100 2.620 3.000 79,000 216,104 2.7355 2.821 2.717 2.915 2.464 2.821 84,017 2.5721 11.11%
2019-11-06 0 2.700 2.570 2.700 2.450 2.820 57,600 146,664 2.5463 2.539 2.417 2.539 2.304 2.652 61,258 2.3942 17.90%
2019-11-05 0 2.290 2.100 2.430 2.030 2.460 80,000 175,998 2.2000 2.153 1.975 2.285 1.909 2.313 85,081 2.0686 12.81%
2019-11-04 0 2.030 1.620 2.030 2.030 2.030 1,800 3,654 2.0300 1.909 1.523 1.909 1.909 1.909 1,914 1.9088 -0.98%
2019-11-01 0 2.050 2.030 2.200 - - 0 0 - 1.928 1.909 2.069 - - 0 - 0.00%
2019-10-31 0 2.050 2.030 2.200 - - 0 0 - 1.928 1.909 2.069 - - 0 - 0.00%
2019-10-30 0 2.050 2.030 2.200 - - 0 0 - 1.928 1.909 2.069 - - 0 - 0.00%
2019-10-29 0 2.050 2.050 2.280 2.030 2.030 16,000 32,480 2.0300 1.928 1.928 2.144 1.909 1.909 17,016 1.9088 -8.07%
2019-10-28 0 2.230 1.770 2.250 - - 0 0 - 2.097 1.664 2.116 - - 0 - 0.00%
2019-10-25 0 2.230 1.790 2.240 - - 2,600 5,850 2.2500 2.097 1.683 2.106 - - 2,765 2.1156 -0.89%
2019-10-24 0 2.250 1.780 2.250 2.350 2.350 200 470 2.3500 2.116 1.674 2.116 2.210 2.210 213 2.2097 7.66%
2019-10-23 0 2.090 1.920 2.090 2.100 2.100 1,000 2,100 2.1000 1.965 1.805 1.965 1.975 1.975 1,064 1.9746 4.50%
2019-10-22 0 2.000 1.780 2.210 - - 0 0 - 1.881 1.674 2.078 - - 0 - 0.00%
2019-10-21 0 2.000 1.950 2.180 2.000 2.200 21,800 43,648 2.0022 1.881 1.834 2.050 1.881 2.069 23,184 1.8826 0.00%
2019-10-18 0 2.000 2.000 2.300 2.000 2.200 29,200 58,750 2.0120 1.881 1.881 2.163 1.881 2.069 31,054 1.8918 0.00%
2019-10-17 0 2.000 2.000 2.180 1.990 2.010 31,200 62,408 2.0003 1.881 1.881 2.050 1.871 1.890 33,181 1.8808 -8.68%
2019-10-16 0 2.190 2.000 2.190 - - 0 0 - 2.059 1.881 2.059 - - 0 - 0.00%
2019-10-15 0 2.190 2.000 2.190 2.200 2.200 200 440 2.2000 2.059 1.881 2.059 2.069 2.069 213 2.0686 8.42%
2019-10-14 0 2.020 2.000 2.390 2.020 2.390 66,200 133,856 2.0220 1.899 1.881 2.247 1.899 2.247 70,404 1.9013 -10.22%
2019-10-11 0 2.250 2.000 2.400 1.900 2.250 4,800 10,680 2.2250 2.116 1.881 2.257 1.787 2.116 5,105 2.0921 0.00%
2019-10-10 0 2.250 2.000 2.250 - - 0 0 - 2.116 1.881 2.116 - - 0 - -6.25%
2019-10-09 0 2.400 1.900 2.400 2.400 2.400 200 480 2.4000 2.257 1.787 2.257 2.257 2.257 213 2.2567 5.26%
2019-10-08 0 2.280 1.900 2.480 - - 0 0 - 2.144 1.787 2.332 - - 0 - 0.00%
2019-10-04 0 2.280 2.100 2.450 2.100 2.450 2,800 6,422 2.2936 2.144 1.975 2.304 1.975 2.304 2,978 2.1566 0.00%
2019-10-03 0 2.280 2.000 2.290 2.200 2.280 5,201 11,457 2.2028 2.144 1.881 2.153 2.069 2.144 5,531 2.0713 -0.44%
2019-10-02 0 2.290 1.950 2.300 2.280 2.290 800 1,828 2.2850 2.153 1.834 2.163 2.144 2.153 851 2.1486 13.93%
2019-09-30 0 2.010 2.010 2.300 - - 0 0 - 1.890 1.890 2.163 - - 0 - 0.00%
2019-09-27 0 2.010 2.010 2.250 2.000 2.250 1,400 2,850 2.0357 1.890 1.890 2.116 1.881 2.116 1,489 1.9142 -6.51%
2019-09-26 0 2.150 2.000 2.150 2.170 2.170 200 434 2.1700 2.022 1.881 2.022 2.040 2.040 213 2.0404 5.91%
2019-09-25 0 2.030 2.030 2.170 2.030 2.100 40,200 82,400 2.0498 1.909 1.909 2.040 1.909 1.975 42,753 1.9274 -10.57%
2019-09-24 0 2.270 2.070 2.260 2.070 2.300 24,800 51,536 2.0781 2.134 1.946 2.125 1.946 2.163 26,375 1.9540 5.58%
2019-09-23 0 2.150 2.100 2.400 2.150 2.400 10,000 21,596 2.1596 2.022 1.975 2.257 2.022 2.257 10,635 2.0306 -1.38%
2019-09-20 0 2.180 2.120 2.480 2.180 2.180 1,000 2,180 2.1800 2.050 1.993 2.332 2.050 2.050 1,064 2.0498 0.93%
2019-09-19 0 2.160 2.150 2.160 2.160 2.200 51,800 111,920 2.1606 2.031 2.022 2.031 2.031 2.069 55,090 2.0316 -2.70%
2019-09-18 0 2.220 2.220 2.350 2.220 2.350 55,000 123,524 2.2459 2.087 2.087 2.210 2.087 2.210 58,493 2.1118 -7.88%
2019-09-17 0 2.410 2.150 2.480 2.410 2.480 79,200 194,604 2.4571 2.266 2.022 2.332 2.266 2.332 84,230 2.3104 0.00%
2019-09-16 0 2.410 2.410 2.430 2.250 2.380 50,600 115,008 2.2729 2.266 2.266 2.285 2.116 2.238 53,813 2.1372 1.26%
2019-09-13 0 2.380 2.120 2.380 2.180 2.380 31,200 69,862 2.2392 2.238 1.993 2.238 2.050 2.238 33,181 2.1055 -1.24%
2019-09-12 0 2.410 2.410 2.490 2.340 2.340 400 936 2.3400 2.266 2.266 2.341 2.200 2.200 425 2.2003 1.26%
2019-09-11 0 2.380 2.200 2.450 2.380 2.380 7,200 17,136 2.3800 2.238 2.069 2.304 2.238 2.238 7,657 2.2379 -2.86%
2019-09-10 0 2.450 2.380 2.490 - - 0 0 - 2.304 2.238 2.341 - - 0 - 0.00%
2019-09-09 0 2.450 2.200 2.450 - - 0 0 - 2.304 2.069 2.304 - - 0 - -1.21%
2019-09-06 0 2.480 2.300 2.480 2.280 2.480 20,800 48,688 2.3408 2.332 2.163 2.332 2.144 2.332 22,121 2.2010 8.77%
2019-09-05 0 2.280 2.280 2.500 - - 0 0 - 2.144 2.144 2.351 - - 0 - 3.64%
2019-09-04 0 2.200 2.150 2.500 2.200 2.220 10,000 22,048 2.2048 2.069 2.022 2.351 2.069 2.087 10,635 2.0731 -14.73%
2019-09-03 0 2.580 2.200 2.640 2.570 2.640 10,000 25,826 2.5826 2.426 2.069 2.482 2.417 2.482 10,635 2.4284 0.00%
2019-09-02 0 2.580 2.100 2.590 2.100 2.600 6,200 14,082 2.2713 2.426 1.975 2.435 1.975 2.445 6,594 2.1357 -2.27%
2019-08-30 0 2.640 2.250 2.650 2.500 2.650 11,400 30,070 2.6377 2.482 2.116 2.492 2.351 2.492 12,124 2.4802 25.71%
2019-08-29 0 2.100 2.000 2.700 2.100 2.210 9,400 20,150 2.1436 1.975 1.881 2.539 1.975 2.078 9,997 2.0156 -8.70%
2019-08-28 0 2.300 2.210 2.700 - - 0 0 - 2.163 2.078 2.539 - - 0 - 0.00%
2019-08-27 0 2.300 2.280 2.700 - - 0 0 - 2.163 2.144 2.539 - - 0 - 0.00%
2019-08-26 0 2.300 2.280 2.700 - - 0 0 - 2.163 2.144 2.539 - - 0 - 0.00%
2019-08-23 0 2.300 2.280 2.700 - - 0 0 - 2.163 2.144 2.539 - - 0 - 0.00%
2019-08-22 0 2.300 2.280 2.700 - - 0 0 - 2.163 2.144 2.539 - - 0 - 0.00%
2019-08-21 0 2.300 2.280 2.690 - - 0 0 - 2.163 2.144 2.529 - - 0 - 0.00%
2019-08-20 0 2.300 2.280 2.700 - - 0 0 - 2.163 2.144 2.539 - - 0 - 0.00%
2019-08-19 0 2.300 2.300 2.600 2.300 2.410 10,000 23,678 2.3678 2.163 2.163 2.445 2.163 2.266 10,635 2.2264 -7.26%
2019-08-16 0 2.480 2.400 2.600 - - 0 0 - 2.332 2.257 2.445 - - 0 - 0.00%
2019-08-15 0 2.480 2.400 2.710 - - 0 0 - 2.332 2.257 2.548 - - 0 - 0.00%
2019-08-14 0 2.480 2.400 2.680 - - 0 0 - 2.332 2.257 2.520 - - 0 - 0.00%
2019-08-13 0 2.480 2.400 2.600 - - 0 0 - 2.332 2.257 2.445 - - 0 - 0.00%
2019-08-12 0 2.480 2.480 2.600 - - 0 0 - 2.332 2.332 2.445 - - 0 - 0.00%
2019-08-09 0 2.480 2.480 2.600 - - 0 0 - 2.332 2.332 2.445 - - 0 - 0.40%
2019-08-08 0 2.470 2.400 2.600 - - 0 0 - 2.323 2.257 2.445 - - 0 - 0.00%
2019-08-07 0 2.470 2.400 2.650 - - 0 0 - 2.323 2.257 2.492 - - 0 - 0.00%
2019-08-06 0 2.470 2.400 2.600 2.470 2.470 3,000 7,410 2.4700 2.323 2.257 2.445 2.323 2.323 3,191 2.3225 -8.52%
2019-08-05 0 2.700 2.550 2.800 2.600 2.700 5,400 14,244 2.6378 2.539 2.398 2.633 2.445 2.539 5,743 2.4803 -10.00%
2019-08-02 0 3.000 2.600 3.000 - - 0 0 - 2.821 2.445 2.821 - - 0 - -2.28%
2019-08-01 0 3.070 2.500 3.070 2.920 3.110 46,400 139,666 3.0100 2.887 2.351 2.887 2.746 2.924 49,347 2.8303 7.34%
2019-07-31 0 2.860 2.000 2.860 - - 0 0 - 2.689 1.881 2.689 - - 0 - 0.00%
2019-07-30 0 2.860 2.000 2.860 - - 0 0 - 2.689 1.881 2.689 - - 0 - 0.00%
2019-07-29 0 2.860 1.790 2.860 2.860 2.860 200 572 2.8600 2.689 1.683 2.689 2.689 2.689 213 2.6892 0.00%
2019-07-26 0 2.860 2.290 2.860 - - 0 0 - 2.689 2.153 2.689 - - 0 - 0.00%
2019-07-25 0 2.860 2.000 2.860 - - 0 0 - 2.689 1.881 2.689 - - 0 - -0.35%
2019-07-24 0 2.870 2.300 2.880 - - 0 0 - 2.699 2.163 2.708 - - 0 - 0.00%
2019-07-23 0 2.870 2.300 2.880 - - 0 0 - 2.699 2.163 2.708 - - 0 - 0.00%
2019-07-22 0 2.870 - 2.870 2.790 2.880 28,000 80,316 2.8684 2.699 - 2.699 2.623 2.708 29,778 2.6971 2.87%
2019-07-19 0 2.790 2.300 2.940 - - 0 0 - 2.623 2.163 2.764 - - 0 - 0.00%
2019-07-18 0 2.790 2.300 2.870 - - 0 0 - 2.623 2.163 2.699 - - 0 - 0.00%
2019-07-17 0 2.790 2.350 2.850 - - 0 0 - 2.623 2.210 2.680 - - 0 - 0.00%
2019-07-16 0 2.790 2.330 2.790 2.890 2.890 400 1,156 2.8900 2.623 2.191 2.623 2.717 2.717 425 2.7174 6.08%
2019-07-15 0 2.630 2.490 2.680 2.630 2.660 400 1,058 2.6450 2.473 2.341 2.520 2.473 2.501 425 2.4871 1.15%
2019-07-12 0 2.600 2.520 2.950 2.520 2.980 90,402 242,774 2.6855 2.445 2.370 2.774 2.370 2.802 96,143 2.5251 1.17%
2019-07-11 0 2.570 2.320 2.700 - - 0 0 - 2.417 2.181 2.539 - - 0 - 0.00%
2019-07-10 0 2.570 2.520 2.570 2.520 2.570 2,200 5,578 2.5355 2.417 2.370 2.417 2.370 2.417 2,340 2.3841 2.80%
2019-07-09 0 2.500 2.500 2.520 2.480 2.500 13,600 33,920 2.4941 2.351 2.351 2.370 2.332 2.351 14,464 2.3452 -0.79%
2019-07-08 0 2.520 2.350 2.800 - - 0 0 - 2.370 2.210 2.633 - - 0 - 0.00%
2019-07-05 0 2.520 2.520 2.750 2.500 2.500 77,000 196,250 2.5487 2.370 2.370 2.586 2.351 2.351 81,890 2.3965 -10.32%
2019-07-04 0 2.810 2.550 2.970 - - 0 0 - 2.642 2.398 2.793 - - 0 - 0.00%
2019-07-03 0 2.810 2.500 2.810 - - 0 0 - 2.642 2.351 2.642 - - 0 - 0.00%
2019-07-02 0 2.810 2.810 3.030 2.570 2.830 75,400 193,876 2.5713 2.642 2.642 2.849 2.417 2.661 80,188 2.4178 9.34%
2019-06-28 0 2.570 2.220 2.740 - - 0 0 - 2.417 2.087 2.576 - - 0 - 0.00%
2019-06-27 0 2.570 2.220 2.990 - - 0 0 - 2.417 2.087 2.811 - - 0 - 0.00%
2019-06-26 0 2.570 2.220 2.790 - - 0 0 - 2.417 2.087 2.623 - - 0 - 0.00%
2019-06-25 0 2.570 2.220 3.020 - - 0 0 - 2.417 2.087 2.840 - - 0 - 0.00%
2019-06-24 0 2.570 2.220 2.800 - - 0 0 - 2.417 2.087 2.633 - - 0 - 0.00%
2019-06-21 0 2.570 2.220 2.800 - - 1 2 2.0000 2.417 2.087 2.633 - - 1 1.8806 0.00%
2019-06-20 0 2.570 2.280 2.800 - - 0 0 - 2.417 2.144 2.633 - - 0 - 0.00%
2019-06-19 0 2.570 2.280 2.800 - - 0 0 - 2.417 2.144 2.633 - - 0 - 0.00%
2019-06-18 0 2.570 2.280 2.570 2.570 2.570 6,000 15,420 2.5700 2.417 2.144 2.417 2.417 2.417 6,381 2.4165 2.80%
2019-06-17 0 2.500 2.280 2.950 - - 0 0 - 2.351 2.144 2.774 - - 0 - 0.00%
2019-06-14 0 2.500 2.220 2.950 - - 0 0 - 2.351 2.087 2.774 - - 0 - 0.00%
2019-06-13 0 2.500 2.220 2.950 - - 0 0 - 2.351 2.087 2.774 - - 0 - 0.00%
2019-06-12 0 2.500 2.500 2.950 - - 0 0 - 2.351 2.351 2.774 - - 0 - 0.00%
2019-06-11 0 2.500 2.220 2.500 - - 0 0 - 2.351 2.087 2.351 - - 0 - 0.00%
2019-06-10 0 2.500 2.230 2.950 - - 0 0 - 2.351 2.097 2.774 - - 0 - 0.00%
2019-06-06 0 2.500 2.220 2.940 - - 0 0 - 2.351 2.087 2.764 - - 0 - 0.00%
2019-06-05 0 2.500 2.310 2.950 - - 0 0 - 2.351 2.172 2.774 - - 0 - 0.00%
2019-06-04 0 2.500 2.130 3.140 - - 0 0 - 2.351 2.003 2.952 - - 0 - 0.00%
2019-06-03 0 2.500 2.300 2.950 - - 0 0 - 2.351 2.163 2.774 - - 0 - 0.00%
2019-05-31 0 2.500 2.490 2.950 - - 0 0 - 2.351 2.341 2.774 - - 0 - 0.00%
2019-05-30 0 2.500 2.490 2.950 2.480 2.500 4,000 9,980 2.4950 2.351 2.341 2.774 2.332 2.351 4,254 2.3460 -0.40%
2019-05-29 0 2.510 2.510 2.940 2.510 2.510 400 1,004 2.5100 2.360 2.360 2.764 2.360 2.360 425 2.3601 -1.57%
2019-05-28 0 2.550 2.550 3.080 2.500 2.600 56,400 141,756 2.5134 2.398 2.398 2.896 2.351 2.445 59,982 2.3633 -9.25%
2019-05-27 0 2.810 2.530 3.100 - - 0 0 - 2.642 2.379 2.915 - - 0 - 0.00%
2019-05-24 0 2.810 2.800 3.000 - - 0 0 - 2.642 2.633 2.821 - - 0 - 0.00%
2019-05-23 0 2.810 2.810 2.980 2.790 2.990 10,200 29,388 2.8812 2.642 2.642 2.802 2.623 2.811 10,848 2.7091 -10.22%
2019-05-22 0 3.130 2.790 3.180 - - 0 0 - 2.943 2.623 2.990 - - 0 - 0.00%
2019-05-21 0 3.130 3.010 3.130 - - 0 0 - 2.943 2.830 2.943 - - 0 - -0.32%
2019-05-20 0 3.140 2.910 3.180 - - 0 0 - 2.952 2.736 2.990 - - 0 - 0.00%
2019-05-17 0 3.140 2.900 3.140 3.010 3.140 4,200 13,046 3.1062 2.952 2.727 2.952 2.830 2.952 4,467 2.9207 9.03%
2019-05-16 0 2.880 2.880 3.200 - - 0 0 - 2.708 2.708 3.009 - - 0 - 0.00%
2019-05-15 0 2.880 2.880 3.200 - - 0 0 - 2.708 2.708 3.009 - - 0 - 0.00%
2019-05-14 0 2.880 2.510 3.190 - - 0 0 - 2.708 2.360 3.000 - - 0 - 0.00%
2019-05-10 0 2.880 2.540 3.200 - - 0 0 - 2.708 2.388 3.009 - - 0 - 0.00%
2019-05-09 0 2.880 2.740 3.000 2.880 3.000 3,200 9,350 2.9219 2.708 2.576 2.821 2.708 2.821 3,403 2.7474 -4.00%
2019-05-08 0 3.000 3.000 3.240 3.000 3.010 12,000 36,038 3.0032 2.821 2.821 3.047 2.821 2.830 12,762 2.8238 -0.66%
2019-05-07 0 3.020 3.020 3.280 3.020 3.050 12,800 38,880 3.0375 2.840 2.840 3.084 2.840 2.868 13,613 2.8561 -1.31%
2019-05-06 0 3.060 3.040 3.300 - - 0 0 - 2.877 2.858 3.103 - - 0 - 0.00%
2019-05-03 0 3.060 3.050 3.300 - - 0 0 - 2.877 2.868 3.103 - - 0 - 0.00%
2019-05-02 0 3.060 3.060 3.290 - - 0 0 - 2.877 2.877 3.094 - - 0 - 0.33%
2019-04-30 0 3.050 3.040 3.290 - - 0 0 - 2.868 2.858 3.094 - - 0 - 0.00%
2019-04-29 0 3.050 3.050 3.280 3.050 3.060 6,200 18,912 3.0503 2.868 2.868 3.084 2.868 2.877 6,594 2.8682 0.33%
2019-04-26 0 3.040 3.030 3.370 3.040 3.040 9,200 27,968 3.0400 2.858 2.849 3.169 2.858 2.858 9,784 2.8585 0.33%
2019-04-25 0 3.030 3.030 3.290 3.030 3.030 600 1,818 3.0300 2.849 2.849 3.094 2.849 2.849 638 2.8491 0.66%
2019-04-24 0 3.010 3.010 3.370 3.010 3.250 400 1,252 3.1300 2.830 2.830 3.169 2.830 3.056 425 2.9431 -3.83%
2019-04-23 0 3.130 3.010 3.370 - - 0 0 - 2.943 2.830 3.169 - - 0 - 0.00%
2019-04-18 0 3.130 3.000 3.370 - - 0 0 - 2.943 2.821 3.169 - - 0 - 0.00%
2019-04-17 0 3.130 3.050 3.200 3.010 3.130 4,000 12,496 3.1240 2.943 2.868 3.009 2.830 2.943 4,254 2.9375 -0.95%
2019-04-16 0 3.160 3.020 3.400 - - 0 0 - 2.971 2.840 3.197 - - 0 - 0.00%
2019-04-15 0 3.160 3.080 3.340 3.090 3.160 44,600 138,012 3.0944 2.971 2.896 3.141 2.905 2.971 47,432 2.9097 -5.11%
2019-04-12 0 3.330 3.010 3.440 - - 0 0 - 3.131 2.830 3.235 - - 0 - 0.00%
2019-04-11 0 3.330 3.180 3.370 - - 0 0 - 3.131 2.990 3.169 - - 0 - 0.00%
2019-04-10 0 3.330 3.150 3.450 - - 0 0 - 3.131 2.962 3.244 - - 0 - 0.00%
2019-04-09 0 3.330 3.250 3.330 3.200 3.330 3,800 12,264 3.2274 3.131 3.056 3.131 3.009 3.131 4,041 3.0346 2.15%
2019-04-08 0 3.260 3.230 3.390 3.250 3.260 4,000 13,020 3.2550 3.065 3.037 3.188 3.056 3.065 4,254 3.0606 -6.05%
2019-04-04 0 3.470 3.260 3.470 - - 0 0 - 3.263 3.065 3.263 - - 0 - -0.86%
2019-04-03 0 3.500 3.270 3.500 3.250 3.590 67,800 222,042 3.2750 3.291 3.075 3.291 3.056 3.376 72,106 3.0794 -1.96%
2019-04-02 0 3.570 3.300 3.570 3.150 3.600 58,200 194,030 3.3338 3.357 3.103 3.357 2.962 3.385 61,896 3.1348 4.39%
2019-04-01 0 3.420 3.180 3.420 - - 0 0 - 3.216 2.990 3.216 - - 0 - -2.29%
2019-03-29 0 3.500 3.150 3.500 - - 0 0 - 3.291 2.962 3.291 - - 0 - 0.00%
2019-03-28 0 3.500 3.150 3.500 3.500 3.500 4,000 14,000 3.5000 3.291 2.962 3.291 3.291 3.291 4,254 3.2910 0.00%
2019-03-27 0 3.500 3.160 3.600 3.500 3.500 1,000 3,500 3.5000 3.291 2.971 3.385 3.291 3.291 1,064 3.2910 0.00%
2019-03-26 0 3.500 3.160 3.500 - - 0 0 - 3.291 2.971 3.291 - - 0 - -0.28%
2019-03-25 0 3.510 3.170 3.510 - - 0 0 - 3.300 2.981 3.300 - - 0 - -1.13%
2019-03-22 0 3.550 3.200 3.550 3.350 3.580 5,800 19,626 3.3838 3.338 3.009 3.338 3.150 3.366 6,168 3.1817 10.94%
2019-03-21 0 3.200 3.160 3.400 3.200 3.200 800 2,560 3.2000 3.009 2.971 3.197 3.009 3.009 851 3.0089 0.00%
2019-03-20 0 3.200 3.200 3.460 3.150 3.540 81,800 267,266 3.2673 3.009 3.009 3.253 2.962 3.329 86,995 3.0722 -16.45%
2019-03-19 0 3.830 3.600 3.900 3.830 3.830 400 1,532 3.8300 3.601 3.385 3.667 3.601 3.601 425 3.6013 -1.79%
2019-03-18 0 3.900 3.440 3.900 3.140 3.910 2,000 6,852 3.4260 3.667 3.235 3.667 2.952 3.677 2,127 3.2214 2.63%
2019-03-15 0 3.800 3.610 3.850 - - 0 0 - 3.573 3.394 3.620 - - 0 - 0.00%
2019-03-14 0 3.800 3.600 3.880 - - 0 0 - 3.573 3.385 3.648 - - 0 - 0.00%
2019-03-13 0 3.800 3.500 3.800 3.660 3.900 11,400 41,818 3.6682 3.573 3.291 3.573 3.441 3.667 12,124 3.4492 -3.06%
2019-03-12 0 3.920 3.680 3.920 3.670 3.920 48,000 177,126 3.6901 3.686 3.460 3.686 3.451 3.686 51,048 3.4698 -0.51%
2019-03-11 0 3.940 3.760 3.940 - - 0 0 - 3.705 3.535 3.705 - - 0 - -0.76%
2019-03-08 0 3.970 3.770 3.970 3.970 3.970 2,400 9,528 3.9700 3.733 3.545 3.733 3.733 3.733 2,552 3.7329 0.00%
2019-03-07 0 3.970 3.850 3.970 3.960 3.970 4,000 15,846 3.9615 3.733 3.620 3.733 3.724 3.733 4,254 3.7249 0.25%
2019-03-06 0 3.960 3.860 3.990 - - 0 0 - 3.724 3.630 3.752 - - 0 - 0.00%
2019-03-05 0 3.960 3.860 3.990 - - 0 0 - 3.724 3.630 3.752 - - 0 - 0.00%
2019-03-04 0 3.960 3.790 3.960 - - 0 0 - 3.724 3.564 3.724 - - 0 - -0.25%
2019-03-01 0 3.970 3.790 3.970 - - 0 0 - 3.733 3.564 3.733 - - 0 - 0.00%
2019-02-28 0 3.970 3.780 3.980 - - 0 0 - 3.733 3.554 3.742 - - 0 - 0.00%
2019-02-27 0 3.970 3.780 3.980 - - 0 0 - 3.733 3.554 3.742 - - 0 - 0.00%
2019-02-26 0 3.970 3.790 3.970 3.970 3.980 57,600 229,246 3.9800 3.733 3.564 3.733 3.733 3.742 61,258 3.7423 0.76%
2019-02-25 0 3.940 3.800 3.940 3.780 3.940 1,400 5,484 3.9171 3.705 3.573 3.705 3.554 3.705 1,489 3.6832 0.00%
2019-02-22 0 3.940 3.780 3.940 3.780 3.970 26,000 100,640 3.8708 3.705 3.554 3.705 3.554 3.733 27,651 3.6396 -0.25%
2019-02-21 0 3.950 3.840 3.950 3.860 3.990 53,200 209,436 3.9368 3.714 3.611 3.714 3.630 3.752 56,579 3.7017 -0.50%
2019-02-20 0 3.970 3.820 3.970 3.990 4.070 11,600 46,570 4.0147 3.733 3.592 3.733 3.752 3.827 12,337 3.7749 0.76%
2019-02-19 0 3.940 3.800 3.950 3.800 4.040 14,000 53,740 3.8386 3.705 3.573 3.714 3.573 3.799 14,889 3.6094 0.00%
2019-02-18 0 3.940 3.850 4.050 - - 0 0 - 3.705 3.620 3.808 - - 0 - 0.00%
2019-02-15 0 3.940 3.700 3.940 3.800 3.950 40,000 156,196 3.9049 3.705 3.479 3.705 3.573 3.714 42,540 3.6717 0.51%
2019-02-14 0 3.920 3.770 3.920 3.920 3.930 151,000 592,532 3.9241 3.686 3.545 3.686 3.686 3.695 160,589 3.6897 4.81%
2019-02-13 0 3.740 3.700 3.850 3.510 3.860 15,200 56,258 3.7012 3.517 3.479 3.620 3.300 3.630 16,165 3.4802 -5.56%
2019-02-12 0 3.960 3.660 3.960 3.600 3.960 16,600 63,630 3.8331 3.724 3.441 3.724 3.385 3.724 17,654 3.6042 7.90%
2019-02-11 0 3.670 3.610 3.940 3.670 4.000 28,000 110,040 3.9300 3.451 3.394 3.705 3.451 3.761 29,778 3.6953 -3.42%
2019-02-08 0 3.800 3.220 3.800 - - 0 0 - 3.573 3.028 3.573 - - 0 - 0.00%
2019-02-04 0 3.800 3.380 4.080 - - 0 0 - 3.573 3.178 3.836 - - 0 - 0.00%
2019-02-01 0 3.800 3.260 4.100 - - 0 0 - 3.573 3.065 3.855 - - 0 - 0.00%
2019-01-31 0 3.800 3.300 4.060 - - 0 0 - 3.573 3.103 3.818 - - 0 - 0.00%
2019-01-30 0 3.800 3.250 4.100 - - 0 0 - 3.573 3.056 3.855 - - 0 - 0.00%
2019-01-29 0 3.800 3.220 4.080 - - 0 0 - 3.573 3.028 3.836 - - 0 - 0.00%
2019-01-28 0 3.800 3.220 4.070 - - 0 0 - 3.573 3.028 3.827 - - 0 - 0.00%
2019-01-25 0 3.800 3.510 4.090 - - 0 0 - 3.573 3.300 3.846 - - 0 - 0.00%
2019-01-24 0 3.800 3.610 4.000 - - 0 0 - 3.573 3.394 3.761 - - 0 - 0.00%
2019-01-23 0 3.800 3.220 4.080 - - 0 0 - 3.573 3.028 3.836 - - 0 - 0.00%
2019-01-22 0 3.800 3.710 4.080 - - 0 0 - 3.573 3.488 3.836 - - 0 - 0.00%
2019-01-21 0 3.800 3.720 4.100 - - 0 0 - 3.573 3.498 3.855 - - 0 - 0.00%
2019-01-18 0 3.800 3.750 4.100 - - 0 0 - 3.573 3.526 3.855 - - 0 - 0.00%
2019-01-17 0 3.800 3.700 4.090 3.510 4.150 3,400 13,410 3.9441 3.573 3.479 3.846 3.300 3.902 3,616 3.7086 -2.56%
2019-01-16 0 3.900 3.900 4.100 - - 0 0 - 3.667 3.667 3.855 - - 0 - 1.30%
2019-01-15 0 3.850 3.850 4.100 - - 0 0 - 3.620 3.620 3.855 - - 0 - 2.67%
2019-01-14 0 3.750 3.750 4.160 3.650 3.890 2,800 10,738 3.8350 3.526 3.526 3.912 3.432 3.658 2,978 3.6060 -3.60%
2019-01-11 0 3.890 3.890 4.160 - - 0 0 - 3.658 3.658 3.912 - - 0 - 0.00%
2019-01-10 0 3.890 3.890 4.160 3.820 4.170 6,000 24,488 4.0813 3.658 3.658 3.912 3.592 3.921 6,381 3.8376 -5.12%
2019-01-09 0 4.100 3.920 4.160 3.910 4.100 12,200 47,762 3.9149 3.855 3.686 3.912 3.677 3.855 12,975 3.6811 4.59%
2019-01-08 0 3.920 3.920 4.120 - - 0 0 - 3.686 3.686 3.874 - - 0 - 0.00%
2019-01-07 0 3.920 3.920 4.120 3.920 3.920 600 2,352 3.9200 3.686 3.686 3.874 3.686 3.686 638 3.6859 0.00%
2019-01-04 0 3.920 3.920 4.100 - - 0 0 - 3.686 3.686 3.855 - - 0 - 0.00%
2019-01-03 0 3.920 3.920 4.200 - - 0 0 - 3.686 3.686 3.949 - - 0 - 0.00%
2019-01-02 0 3.920 3.910 4.000 3.920 4.040 29,400 117,592 3.9997 3.686 3.677 3.761 3.686 3.799 31,267 3.7609 -3.21%
2018-12-31 0 4.050 4.050 4.350 4.050 4.450 16,800 71,370 4.2482 3.808 3.808 4.090 3.808 4.184 17,867 3.9945 0.75%
2018-12-28 0 4.020 4.020 4.240 4.010 4.020 5,400 21,672 4.0133 3.780 3.780 3.987 3.771 3.780 5,743 3.7737 -2.66%
2018-12-27 0 4.130 4.050 4.260 4.130 4.380 8,400 35,062 4.1740 3.883 3.808 4.006 3.883 4.118 8,933 3.9248 -6.14%
2018-12-24 0 4.400 4.030 4.400 - - 0 0 - 4.137 3.789 4.137 - - 0 - -0.90%
2018-12-21 0 4.440 4.100 4.440 - - 0 0 - 4.175 3.855 4.175 - - 0 - -0.67%
2018-12-20 0 4.470 4.110 4.480 4.470 4.470 200 894 4.4700 4.203 3.865 4.212 4.203 4.203 213 4.2031 1.82%
2018-12-19 0 4.390 4.030 4.390 4.380 4.390 7,800 34,222 4.3874 4.128 3.789 4.128 4.118 4.128 8,295 4.1254 2.33%
2018-12-18 0 4.290 4.020 4.400 - - 0 0 - 4.034 3.780 4.137 - - 0 - 0.00%
2018-12-17 0 4.290 4.020 4.400 - - 0 0 - 4.034 3.780 4.137 - - 0 - 0.00%
2018-12-14 0 4.290 4.020 4.380 - - 0 0 - 4.034 3.780 4.118 - - 0 - 0.00%
2018-12-13 0 4.290 4.030 4.310 - - 0 0 - 4.034 3.789 4.053 - - 0 - 0.00%
2018-12-12 0 4.290 4.030 4.290 4.200 4.290 2,200 9,258 4.2082 4.034 3.789 4.034 3.949 4.034 2,340 3.9569 2.14%
2018-12-11 0 4.200 4.030 4.300 - - 0 0 - 3.949 3.789 4.043 - - 0 - 0.00%
2018-12-10 0 4.200 4.030 4.200 - - 0 0 - 3.949 3.789 3.949 - - 0 - -3.67%
2018-12-07 0 4.360 4.040 4.380 - - 2 7 3.5000 4.100 3.799 4.118 - - 2 3.2910 0.00%
2018-12-06 0 4.360 4.080 4.390 - - 0 0 - 4.100 3.836 4.128 - - 0 - 0.00%
2018-12-05 0 4.360 4.050 4.360 4.020 4.360 600 2,480 4.1333 4.100 3.808 4.100 3.780 4.100 638 3.8865 1.40%
2018-12-04 0 4.300 4.010 4.300 - - 0 0 - 4.043 3.771 4.043 - - 0 - -2.27%
2018-12-03 0 4.400 4.050 4.400 4.410 4.430 600 2,650 4.4167 4.137 3.808 4.137 4.147 4.165 638 4.1529 4.51%
2018-11-30 0 4.210 4.090 4.230 4.010 4.300 412,800 1,737,918 4.2101 3.959 3.846 3.977 3.771 4.043 439,015 3.9587 0.72%
2018-11-29 0 4.180 4.180 4.500 4.100 4.270 68,600 285,978 4.1688 3.930 3.930 4.231 3.855 4.015 72,957 3.9198 -4.78%
2018-11-28 0 4.390 4.260 4.390 - - 0 0 - 4.128 4.006 4.128 - - 0 - -2.44%
2018-11-27 0 4.500 4.210 4.740 - - 0 0 - 4.231 3.959 4.457 - - 0 - 0.00%
2018-11-26 0 4.500 4.220 4.680 - - 0 0 - 4.231 3.968 4.401 - - 0 - 0.00%
2018-11-23 0 4.500 4.240 4.590 - - 0 0 - 4.231 3.987 4.316 - - 0 - 0.00%
2018-11-22 0 4.500 4.260 4.800 4.500 4.500 2,000 9,000 4.5000 4.231 4.006 4.513 4.231 4.231 2,127 4.2313 1.35%
2018-11-21 0 4.440 4.280 4.450 4.220 4.460 23,200 102,394 4.4135 4.175 4.024 4.184 3.968 4.194 24,673 4.1500 -5.33%
2018-11-20 0 4.690 4.450 4.690 - - 0 0 - 4.410 4.184 4.410 - - 0 - -2.09%
2018-11-19 0 4.790 4.300 4.790 - - 0 0 - 4.504 4.043 4.504 - - 0 - -0.83%
2018-11-16 0 4.830 4.260 4.830 - - 0 0 - 4.542 4.006 4.542 - - 0 - -1.43%
2018-11-15 0 4.900 4.250 4.900 - - 0 0 - 4.607 3.996 4.607 - - 0 - 0.00%
2018-11-14 0 4.900 4.260 4.900 - - 0 0 - 4.607 4.006 4.607 - - 0 - 0.00%
2018-11-13 0 4.900 4.270 4.900 - - 0 0 - 4.607 4.015 4.607 - - 0 - -0.61%
2018-11-12 0 4.930 4.330 4.930 4.900 4.940 44,000 217,040 4.9327 4.636 4.071 4.636 4.607 4.645 46,794 4.6382 0.82%
2018-11-09 0 4.890 4.330 4.890 4.870 4.890 72,400 353,952 4.8888 4.598 4.071 4.598 4.579 4.598 76,998 4.5969 0.41%
2018-11-08 0 4.870 4.870 4.880 4.800 4.900 10,400 49,950 4.8029 4.579 4.579 4.589 4.513 4.607 11,060 4.5161 1.46%
2018-11-07 0 4.800 4.400 4.800 4.800 4.890 3,000 14,490 4.8300 4.513 4.137 4.513 4.513 4.598 3,191 4.5416 0.42%
2018-11-06 0 4.780 4.780 4.850 4.350 4.780 164,000 753,360 4.5937 4.495 4.495 4.560 4.090 4.495 174,415 4.3194 -1.04%
2018-11-05 0 4.830 4.700 4.830 4.850 4.970 287,200 1,412,668 4.9188 4.542 4.419 4.542 4.560 4.673 305,439 4.6250 3.87%
2018-11-02 0 4.650 4.350 4.650 4.320 4.680 17,000 74,900 4.4059 4.372 4.090 4.372 4.062 4.401 18,080 4.1428 -0.43%
2018-11-01 0 4.670 4.320 4.680 - - 0 0 - 4.391 4.062 4.401 - - 0 - 0.00%
2018-10-31 0 4.670 4.320 4.700 - - 0 0 - 4.391 4.062 4.419 - - 0 - 0.00%
2018-10-30 0 4.670 4.220 4.680 4.670 4.670 2,000 9,340 4.6700 4.391 3.968 4.401 4.391 4.391 2,127 4.3911 -1.89%
2018-10-29 0 4.760 4.400 4.760 4.680 4.790 5,000 23,840 4.7680 4.476 4.137 4.476 4.401 4.504 5,318 4.4833 1.71%
2018-10-26 0 4.680 4.220 4.680 4.680 4.680 2,000 9,360 4.6800 4.401 3.968 4.401 4.401 4.401 2,127 4.4005 9.86%
2018-10-25 0 4.260 4.260 4.780 4.230 4.230 4,000 16,920 4.2300 4.006 4.006 4.495 3.977 3.977 4,254 3.9774 -10.88%
2018-10-24 0 4.780 4.220 4.780 4.720 4.810 5,400 25,528 4.7274 4.495 3.968 4.495 4.438 4.523 5,743 4.4451 1.70%
2018-10-23 0 4.700 4.260 4.700 4.750 4.770 15,034 71,129 4.7312 4.419 4.006 4.419 4.466 4.485 15,989 4.4487 0.86%
2018-10-22 0 4.660 4.660 4.700 4.550 4.660 2,619 12,117 4.6266 4.382 4.382 4.419 4.278 4.382 2,785 4.3503 2.42%
2018-10-19 0 4.550 4.160 4.550 - - 1 4 4.0000 4.278 3.912 4.278 - - 1 3.7611 -0.66%
2018-10-18 0 4.580 4.300 4.650 - - 0 0 - 4.307 4.043 4.372 - - 0 - 0.00%
2018-10-16 0 4.580 4.210 4.580 - - 0 0 - 4.307 3.959 4.307 - - 0 - 0.00%
2018-10-15 0 4.580 4.210 4.750 - - 0 0 - 4.307 3.959 4.466 - - 0 - 0.00%
2018-10-12 0 4.580 4.370 4.600 4.190 4.600 71,800 311,274 4.3353 4.307 4.109 4.325 3.940 4.325 76,360 4.0764 8.27%
2018-10-11 0 4.230 4.230 4.820 4.210 4.210 800 3,368 4.2100 3.977 3.977 4.532 3.959 3.959 851 3.9586 -9.03%
2018-10-10 0 4.650 4.520 4.650 4.410 4.850 21,800 103,150 4.7317 4.372 4.250 4.372 4.147 4.560 23,184 4.4491 5.20%
2018-10-09 0 4.420 4.420 4.850 - - 0 0 - 4.156 4.156 4.560 - - 0 - 2.55%
2018-10-08 0 4.310 4.310 4.750 4.310 4.470 2,200 9,532 4.3327 4.053 4.053 4.466 4.053 4.203 2,340 4.0740 -12.04%
2018-10-05 0 4.900 4.510 4.900 4.950 4.950 400 1,980 4.9500 4.607 4.241 4.607 4.654 4.654 425 4.6544 -0.61%
2018-10-04 0 4.930 4.930 4.960 4.700 4.930 26,000 124,446 4.7864 4.636 4.636 4.664 4.419 4.636 27,651 4.5006 4.89%
2018-10-03 0 4.700 4.210 4.700 - - 0 0 - 4.419 3.959 4.419 - - 0 - 0.00%
2018-10-02 0 4.700 4.210 4.700 - - 0 0 - 4.419 3.959 4.419 - - 0 - 0.00%
2018-09-28 0 4.700 4.210 4.700 - - 0 0 - 4.419 3.959 4.419 - - 0 - -1.88%
2018-09-27 0 4.790 4.210 4.790 4.800 4.800 10,000 48,000 4.8000 4.504 3.959 4.504 4.513 4.513 10,635 4.5134 -0.21%
2018-09-26 0 4.800 4.220 4.800 4.870 4.870 20,200 98,374 4.8700 4.513 3.968 4.513 4.579 4.579 21,483 4.5792 0.84%
2018-09-24 0 4.760 4.760 4.780 4.630 4.760 56,800 265,760 4.6789 4.476 4.476 4.495 4.354 4.476 60,407 4.3995 5.31%
2018-09-21 0 4.520 4.520 4.800 4.410 4.810 38,000 168,380 4.4311 4.250 4.250 4.513 4.147 4.523 40,413 4.1665 -3.83%
2018-09-20 0 4.700 4.610 4.700 4.600 4.850 24,200 114,282 4.7224 4.419 4.335 4.419 4.325 4.560 25,737 4.4404 -1.05%
2018-09-19 0 4.750 4.400 4.750 4.210 4.900 87,000 400,974 4.6089 4.466 4.137 4.466 3.959 4.607 92,525 4.3337 13.10%
2018-09-18 0 4.200 4.200 4.350 4.200 4.350 18,000 77,076 4.2820 3.949 3.949 4.090 3.949 4.090 19,143 4.0263 1.69%
2018-09-17 0 4.130 4.000 4.140 - - 0 0 - 3.883 3.761 3.893 - - 0 - 0.00%
2018-09-14 0 4.130 4.020 4.280 - - 0 0 - 3.883 3.780 4.024 - - 0 - 0.00%
2018-09-13 0 4.130 4.020 4.130 4.130 4.270 9,000 38,178 4.2420 3.883 3.780 3.883 3.883 4.015 9,572 3.9887 0.00%
2018-09-12 0 4.130 4.020 4.270 - - 0 0 - 3.883 3.780 4.015 - - 0 - 0.00%
2018-09-11 0 4.130 4.050 4.130 - - 0 0 - 3.883 3.808 3.883 - - 0 - -2.82%
2018-09-10 0 4.250 4.150 4.380 4.250 4.600 7,000 31,690 4.5271 3.996 3.902 4.118 3.996 4.325 7,445 4.2568 1.19%
2018-09-07 0 4.200 4.020 4.300 - - 0 0 - 3.949 3.780 4.043 - - 0 - 0.00%
2018-09-06 0 4.200 4.030 4.340 - - 0 0 - 3.949 3.789 4.081 - - 0 - 0.00%
2018-09-05 0 4.200 4.020 4.340 - - 0 0 - 3.949 3.780 4.081 - - 0 - 0.00%
2018-09-04 0 4.200 4.050 4.370 - - 0 0 - 3.949 3.808 4.109 - - 0 - 0.00%
2018-09-03 0 4.200 4.060 4.250 4.200 4.200 200 840 4.2000 3.949 3.818 3.996 3.949 3.949 213 3.9492 -4.55%
2018-08-31 0 4.400 4.500 4.560 4.010 4.500 70,600 299,546 4.2429 4.137 4.231 4.288 3.771 4.231 75,084 3.9895 0.00%
2018-08-30 0 4.400 4.050 4.400 4.180 4.700 68,600 303,242 4.4204 4.137 3.808 4.137 3.930 4.419 72,957 4.1565 12.82%
2018-08-29 0 3.900 3.850 4.180 - - 0 0 - 3.667 3.620 3.930 - - 0 - 0.00%
2018-08-28 0 3.900 3.900 4.180 - - 0 0 - 3.667 3.667 3.930 - - 0 - 0.00%
2018-08-27 0 3.900 3.850 3.900 3.890 3.910 9,000 35,148 3.9053 3.667 3.620 3.667 3.658 3.677 9,572 3.6721 -1.02%
2018-08-24 0 3.940 3.940 4.100 3.940 4.200 6,400 26,516 4.1431 3.705 3.705 3.855 3.705 3.949 6,806 3.8957 -5.74%
2018-08-23 0 4.180 3.860 4.180 4.000 4.200 30,000 121,930 4.0643 3.930 3.630 3.930 3.761 3.949 31,905 3.8216 8.57%
2018-08-22 0 3.850 3.800 3.900 - - 0 0 - 3.620 3.573 3.667 - - 0 - 0.00%
2018-08-21 0 3.850 3.750 4.000 3.840 3.880 30,600 117,876 3.8522 3.620 3.526 3.761 3.611 3.648 32,543 3.6221 0.00%
2018-08-20 0 3.850 3.850 4.060 3.830 3.830 400 1,532 3.8300 3.620 3.620 3.818 3.601 3.601 425 3.6013 0.79%
2018-08-17 0 3.820 3.710 3.930 3.820 3.920 5,800 22,456 3.8717 3.592 3.488 3.695 3.592 3.686 6,168 3.6405 -3.29%
2018-08-16 0 3.950 3.820 3.950 - - 0 0 - 3.714 3.592 3.714 - - 0 - 0.00%
2018-08-15 0 3.950 3.880 3.950 - - 0 0 - 3.714 3.648 3.714 - - 0 - -0.50%
2018-08-14 0 3.970 3.880 4.150 - - 0 0 - 3.733 3.648 3.902 - - 0 - 0.00%
2018-08-13 0 3.970 3.860 4.160 3.970 3.970 2,000 7,940 3.9700 3.733 3.630 3.912 3.733 3.733 2,127 3.7329 -0.50%
2018-08-10 0 3.990 3.970 4.190 - - 0 0 - 3.752 3.733 3.940 - - 0 - 0.00%
2018-08-09 0 3.990 3.980 3.990 3.980 3.990 6,800 27,084 3.9829 3.752 3.742 3.752 3.742 3.752 7,232 3.7451 0.00%
2018-08-08 0 3.990 3.970 4.200 - - 0 0 - 3.752 3.733 3.949 - - 0 - 0.00%
2018-08-07 0 3.990 3.990 4.000 3.820 3.990 12,200 46,978 3.8507 3.752 3.752 3.761 3.592 3.752 12,975 3.6207 0.25%
2018-08-06 0 3.980 3.970 4.200 3.960 3.980 15,600 61,858 3.9653 3.742 3.733 3.949 3.724 3.742 16,591 3.7285 0.00%
2018-08-03 0 3.980 3.930 3.990 3.930 4.010 14,200 56,812 4.0008 3.742 3.695 3.752 3.695 3.771 15,102 3.7619 -0.50%
2018-08-02 0 4.000 4.000 4.010 4.000 4.010 2,200 8,806 4.0027 3.761 3.761 3.771 3.761 3.771 2,340 3.7637 -1.48%
2018-08-01 0 4.060 4.000 4.060 - - 0 0 - 3.818 3.761 3.818 - - 0 - -0.25%
2018-07-31 0 4.070 4.020 4.070 - - 0 0 - 3.827 3.780 3.827 - - 0 - 0.00%
2018-07-30 0 4.070 4.060 4.070 4.060 4.070 18,600 75,676 4.0686 3.827 3.818 3.827 3.818 3.827 19,781 3.8256 -2.63%
2018-07-27 0 4.180 4.110 4.290 4.160 4.180 400 1,668 4.1700 3.930 3.865 4.034 3.912 3.930 425 3.9210 0.48%
2018-07-26 0 4.160 4.110 4.190 4.150 4.160 800 3,326 4.1575 3.912 3.865 3.940 3.902 3.912 851 3.9092 -3.26%
2018-07-25 0 4.300 4.120 4.380 4.110 4.300 2,600 10,760 4.1385 4.043 3.874 4.118 3.865 4.043 2,765 3.8913 -2.27%
2018-07-24 0 4.400 4.110 4.400 - - 0 0 - 4.137 3.865 4.137 - - 0 - 0.00%
2018-07-23 0 4.400 4.100 4.400 - - 0 0 - 4.137 3.855 4.137 - - 0 - -2.00%
2018-07-20 0 4.490 4.110 4.490 - - 0 0 - 4.222 3.865 4.222 - - 0 - -0.22%
2018-07-19 0 4.500 4.150 4.520 4.060 4.500 2,400 9,920 4.1333 4.231 3.902 4.250 3.818 4.231 2,552 3.8865 -0.88%
2018-07-18 0 4.540 4.100 4.540 - - 0 0 - 4.269 3.855 4.269 - - 0 - -0.22%
2018-07-17 0 4.550 4.130 4.550 - - 0 0 - 4.278 3.883 4.278 - - 0 - -1.09%
2018-07-16 0 4.600 4.130 4.650 - - 0 0 - 4.325 3.883 4.372 - - 0 - 0.00%
2018-07-13 0 4.600 4.070 4.650 - - 0 0 - 4.325 3.827 4.372 - - 0 - 0.00%
2018-07-12 0 4.600 4.200 4.600 4.630 4.800 11,600 54,610 4.7078 4.325 3.949 4.325 4.354 4.513 12,337 4.4266 0.44%
2018-07-11 0 4.580 4.150 4.580 4.600 4.600 6,400 29,440 4.6000 4.307 3.902 4.307 4.325 4.325 6,806 4.3253 -0.43%
2018-07-10 0 4.600 4.150 4.630 - - 0 0 - 4.325 3.902 4.354 - - 0 - 0.00%
2018-07-09 0 4.600 4.070 4.600 4.580 4.690 11,200 51,444 4.5932 4.325 3.827 4.325 4.307 4.410 11,911 4.3189 4.78%
2018-07-06 0 4.390 4.040 4.400 4.390 4.390 1,000 4,390 4.3900 4.128 3.799 4.137 4.128 4.128 1,064 4.1279 4.52%
2018-07-05 0 4.200 4.020 4.200 - - 0 0 - 3.949 3.780 3.949 - - 0 - 0.00%
2018-07-04 0 4.200 4.040 4.200 4.230 4.230 1,000 4,230 4.2300 3.949 3.799 3.949 3.977 3.977 1,064 3.9774 4.22%
2018-07-03 0 4.030 4.030 4.200 4.030 4.030 4,000 16,120 4.0300 3.789 3.789 3.949 3.789 3.789 4,254 3.7894 -4.05%
2018-06-29 0 4.200 4.040 4.200 4.400 4.400 600 2,640 4.4000 3.949 3.799 3.949 4.137 4.137 638 4.1373 3.96%
2018-06-28 0 4.040 4.030 4.400 4.040 4.390 2,400 10,218 4.2575 3.799 3.789 4.137 3.799 4.128 2,552 4.0033 -1.70%
2018-06-27 0 4.110 4.030 4.240 4.110 4.110 2,000 8,220 4.1100 3.865 3.789 3.987 3.865 3.865 2,127 3.8646 -1.44%
2018-06-26 0 4.170 4.130 4.380 4.170 4.400 7,200 30,688 4.2622 3.921 3.883 4.118 3.921 4.137 7,657 4.0077 -12.76%
2018-06-25 0 4.780 4.600 4.780 4.680 4.900 62,800 301,406 4.7995 4.495 4.325 4.495 4.401 4.607 66,788 4.5129 8.64%
2018-06-22 0 4.400 4.400 4.450 4.230 4.310 400 1,708 4.2700 4.137 4.137 4.184 3.977 4.053 425 4.0150 -1.35%
2018-06-21 0 4.460 4.020 4.460 4.500 4.500 9,200 41,400 4.5000 4.194 3.780 4.194 4.231 4.231 9,784 4.2313 -5.91%
2018-06-20 0 4.740 4.500 4.740 4.150 4.880 261,600 1,164,042 4.4497 4.457 4.231 4.457 3.902 4.589 278,213 4.1840 19.10%
2018-06-19 0 3.980 3.930 4.150 3.980 3.980 14,000 55,720 3.9800 3.742 3.695 3.902 3.742 3.742 14,889 3.7423 -0.75%
2018-06-15 0 4.010 4.000 4.140 - - 0 0 - 3.771 3.761 3.893 - - 0 - 0.00%
2018-06-14 0 4.010 4.010 4.100 4.000 4.010 17,000 68,090 4.0053 3.771 3.771 3.855 3.761 3.771 18,080 3.7661 -0.25%
2018-06-13 0 4.020 4.020 4.200 - - 0 0 - 3.780 3.780 3.949 - - 0 - 0.00%
2018-06-12 0 4.020 4.010 4.200 - - 0 0 - 3.780 3.771 3.949 - - 0 - 0.00%
2018-06-11 0 4.020 4.020 4.200 4.000 4.020 4,600 18,480 4.0174 3.780 3.780 3.949 3.761 3.780 4,892 3.7775 -0.99%
2018-06-08 0 4.060 4.060 4.270 4.060 4.060 4,000 16,240 4.0600 3.818 3.818 4.015 3.818 3.818 4,254 3.8176 0.50%
2018-06-07 0 4.040 4.040 4.180 4.040 4.040 29,600 119,584 4.0400 3.799 3.799 3.930 3.799 3.799 31,480 3.7988 0.50%
2018-06-06 0 4.020 4.020 4.200 4.010 4.080 4,000 16,110 4.0275 3.780 3.780 3.949 3.771 3.836 4,254 3.7870 -1.47%
2018-06-05 0 4.080 4.000 4.080 - - 0 0 - 3.836 3.761 3.836 - - 0 - 0.00%
2018-06-04 0 4.080 4.050 4.270 4.080 4.080 12,000 48,960 4.0800 3.836 3.808 4.015 3.836 3.836 12,762 3.8364 0.00%
2018-06-01 0 4.080 4.080 4.390 4.060 4.420 2,400 10,218 4.2575 3.836 3.836 4.128 3.818 4.156 2,552 4.0033 -0.49%
2018-05-31 0 4.100 4.100 4.290 4.100 4.100 400 1,640 4.1000 3.855 3.855 4.034 3.855 3.855 425 3.8552 -4.65%
2018-05-30 0 4.300 4.060 4.300 4.300 4.310 28,600 123,064 4.3029 4.043 3.818 4.043 4.043 4.053 30,416 4.0460 1.42%
2018-05-29 0 4.240 4.240 4.250 4.200 4.240 24,600 103,504 4.2075 3.987 3.987 3.996 3.949 3.987 26,162 3.9562 0.95%
2018-05-28 0 4.200 4.010 4.290 - - 0 0 - 3.949 3.771 4.034 - - 0 - 0.00%
2018-05-25 0 4.200 4.010 4.280 - - 0 0 - 3.949 3.771 4.024 - - 0 - 0.00%
2018-05-24 0 4.200 4.020 4.290 - - 0 0 - 3.949 3.780 4.034 - - 0 - 0.00%
2018-05-23 0 4.200 4.020 4.300 - - 0 0 - 3.949 3.780 4.043 - - 0 - 0.00%
2018-05-21 0 4.200 4.000 4.300 - - 0 0 - 3.949 3.761 4.043 - - 0 - 0.00%
2018-05-18 0 4.200 3.980 4.290 - - 0 0 - 3.949 3.742 4.034 - - 0 - 0.00%
2018-05-17 0 4.200 4.010 4.300 - - 0 0 - 3.949 3.771 4.043 - - 0 - 0.00%
2018-05-16 0 4.200 4.000 4.200 - - 0 0 - 3.949 3.761 3.949 - - 0 - 0.00%
2018-05-15 0 4.200 4.200 4.250 4.100 4.300 9,000 38,300 4.2556 3.949 3.949 3.996 3.855 4.043 9,572 4.0014 2.69%
2018-05-14 0 4.090 4.050 4.200 4.090 4.090 8,000 32,720 4.0900 3.846 3.808 3.949 3.846 3.846 8,508 3.8458 2.25%
2018-05-11 0 4.000 3.990 4.200 - - 0 0 - 3.761 3.752 3.949 - - 0 - 0.00%
2018-05-10 0 4.000 4.000 4.120 3.990 4.110 30,800 126,336 4.1018 3.761 3.761 3.874 3.752 3.865 32,756 3.8569 -0.50%
2018-05-09 0 4.020 4.020 4.150 4.010 4.200 10,600 44,442 4.1926 3.780 3.780 3.902 3.771 3.949 11,273 3.9423 -4.29%
2018-05-08 0 4.200 4.020 4.290 3.980 4.200 101,600 407,754 4.0133 3.949 3.780 4.034 3.742 3.949 108,052 3.7737 3.70%
2018-05-07 0 4.050 4.040 4.130 4.050 4.120 5,000 20,470 4.0940 3.808 3.799 3.883 3.808 3.874 5,318 3.8495 -2.17%
2018-05-04 0 4.140 4.060 4.340 4.100 4.140 4,000 16,480 4.1200 3.893 3.818 4.081 3.855 3.893 4,254 3.8740 -3.72%
2018-05-03 0 4.300 4.050 4.300 - - 0 0 - 4.043 3.808 4.043 - - 0 - 0.00%
2018-05-02 0 4.300 4.060 4.310 - - 0 0 - 4.043 3.818 4.053 - - 0 - 0.00%
2018-04-30 0 4.300 4.070 4.390 - - 0 0 - 4.043 3.827 4.128 - - 0 - 0.00%
2018-04-27 0 4.300 4.050 4.400 - - 0 0 - 4.043 3.808 4.137 - - 0 - 0.00%
2018-04-26 0 4.300 4.040 4.300 - - 0 0 - 4.043 3.799 4.043 - - 0 - 0.00%
2018-04-25 0 4.300 4.160 4.300 4.040 4.330 167,400 721,726 4.3114 4.043 3.912 4.043 3.799 4.071 178,031 4.0539 -2.27%
2018-04-24 0 4.400 4.050 4.470 4.400 4.400 400 1,760 4.4000 4.137 3.808 4.203 4.137 4.137 425 4.1373 8.64%
2018-04-23 0 4.050 4.050 4.230 4.040 4.120 11,800 48,374 4.0995 3.808 3.808 3.977 3.799 3.874 12,549 3.8547 -5.59%
2018-04-20 0 4.290 4.120 4.290 4.290 4.300 20,000 85,848 4.2924 4.034 3.874 4.034 4.034 4.043 21,270 4.0361 -0.23%
2018-04-19 0 4.300 4.120 4.350 4.300 4.300 1,000 4,300 4.3000 4.043 3.874 4.090 4.043 4.043 1,064 4.0432 2.38%
2018-04-18 0 4.200 4.150 4.200 4.130 4.250 13,000 54,050 4.1577 3.949 3.902 3.949 3.883 3.996 13,826 3.9094 -0.71%
2018-04-17 0 4.230 4.140 4.480 4.230 4.230 9,000 38,070 4.2300 3.977 3.893 4.212 3.977 3.977 9,572 3.9774 -2.31%
2018-04-16 0 4.330 4.130 4.330 - - 0 0 - 4.071 3.883 4.071 - - 0 - -3.13%
2018-04-13 0 4.470 4.180 4.470 4.120 4.480 21,000 86,998 4.1428 4.203 3.930 4.203 3.874 4.212 22,334 3.8954 1.82%
2018-04-12 0 4.390 4.260 4.390 4.390 4.390 7,000 30,730 4.3900 4.128 4.006 4.128 4.128 4.128 7,445 4.1279 -0.23%
2018-04-11 0 4.400 4.360 4.520 4.360 4.600 79,600 355,698 4.4686 4.137 4.100 4.250 4.100 4.325 84,655 4.2017 -9.84%
2018-04-10 0 4.880 4.500 4.890 4.880 4.880 1,000 4,880 4.8800 4.589 4.231 4.598 4.589 4.589 1,064 4.5886 3.83%
2018-04-09 0 4.700 4.460 4.750 - - 0 0 - 4.419 4.194 4.466 - - 0 - 0.00%
2018-04-06 0 4.700 4.460 5.000 - - 0 0 - 4.419 4.194 4.701 - - 0 - 0.00%
2018-04-04 0 4.700 4.460 4.790 - - 0 0 - 4.419 4.194 4.504 - - 0 - 0.00%
2018-04-03 0 4.700 4.530 4.830 4.570 4.700 19,800 90,642 4.5779 4.419 4.259 4.542 4.297 4.419 21,057 4.3045 3.98%
2018-03-29 0 4.520 4.510 4.570 4.510 4.620 76,800 350,506 4.5639 4.250 4.241 4.297 4.241 4.344 81,677 4.2914 -1.74%
2018-03-28 0 4.600 4.540 4.740 4.600 4.620 16,000 73,750 4.6094 4.325 4.269 4.457 4.325 4.344 17,016 4.3341 -6.31%
2018-03-27 0 4.910 4.650 4.910 - - 0 0 - 4.617 4.372 4.617 - - 0 - -1.80%
2018-03-26 0 5.000 4.750 5.000 5.000 5.000 200 1,000 5.0000 4.701 4.466 4.701 4.701 4.701 213 4.7014 0.00%
2018-03-23 0 5.000 4.610 5.000 - - 0 0 - 4.701 4.335 4.701 - - 0 - -1.57%
2018-03-22 0 5.080 5.000 5.090 5.000 5.100 25,000 127,000 5.0800 4.777 4.701 4.786 4.701 4.795 26,588 4.7767 0.00%
2018-03-21 0 5.080 4.710 5.080 - - 0 0 - 4.777 4.429 4.777 - - 0 - -0.39%
2018-03-20 0 5.100 4.660 5.100 - - 0 0 - 4.795 4.382 4.795 - - 0 - 0.00%
2018-03-19 0 5.100 4.700 5.100 - - 0 0 - 4.795 4.419 4.795 - - 0 - 0.00%
2018-03-16 0 5.100 4.900 5.100 4.940 5.180 50,200 251,584 5.0116 4.795 4.607 4.795 4.645 4.871 53,388 4.7124 3.24%
2018-03-15 0 4.940 4.850 4.950 4.610 4.940 90,400 428,388 4.7388 4.645 4.560 4.654 4.335 4.645 96,141 4.4558 -1.59%
2018-03-14 0 5.020 4.700 5.020 4.700 5.040 291,600 1,381,118 4.7363 4.720 4.419 4.720 4.419 4.739 310,119 4.4535 0.00%
2018-03-13 0 5.020 4.780 5.030 4.800 5.090 58,200 284,130 4.8820 4.720 4.495 4.730 4.513 4.786 61,896 4.5904 8.19%
2018-03-12 0 4.640 4.640 4.900 4.500 4.500 3,000 13,500 4.5000 4.363 4.363 4.607 4.231 4.231 3,191 4.2313 -3.93%
2018-03-09 0 4.830 4.510 5.000 - - 0 0 - 4.542 4.241 4.701 - - 0 - 0.00%
2018-03-08 0 4.830 4.520 4.830 - - 0 0 - 4.542 4.250 4.542 - - 0 - 0.00%
2018-03-07 0 4.830 4.510 4.900 - - 0 0 - 4.542 4.241 4.607 - - 0 - 0.00%
2018-03-06 0 4.830 4.620 4.830 4.840 4.840 200 968 4.8400 4.542 4.344 4.542 4.551 4.551 213 4.5510 3.21%
2018-03-05 0 4.680 4.680 4.800 4.500 4.790 32,800 154,282 4.7037 4.401 4.401 4.513 4.231 4.504 34,883 4.4228 1.52%
2018-03-02 0 4.610 4.610 4.780 4.600 4.710 63,000 292,034 4.6355 4.335 4.335 4.495 4.325 4.429 67,001 4.3587 -8.35%
2018-03-01 0 5.030 4.660 5.030 4.650 5.100 21,000 105,336 5.0160 4.730 4.382 4.730 4.372 4.795 22,334 4.7165 2.65%
2018-02-28 0 4.900 4.440 4.980 4.700 4.990 3,200 15,196 4.7488 4.607 4.175 4.683 4.419 4.692 3,403 4.4652 -1.01%
2018-02-27 0 4.950 4.400 4.950 4.700 5.070 8,800 43,154 4.9039 4.654 4.137 4.654 4.419 4.767 9,359 4.6110 5.32%
2018-02-26 0 4.700 4.160 4.700 4.700 4.800 600 2,840 4.7333 4.419 3.912 4.419 4.419 4.513 638 4.4507 2.40%
2018-02-23 0 4.590 4.290 4.740 4.500 4.740 12,400 56,394 4.5479 4.316 4.034 4.457 4.231 4.457 13,187 4.2763 9.29%
2018-02-22 0 4.200 4.060 4.500 - - 0 0 - 3.949 3.818 4.231 - - 0 - 0.00%
2018-02-21 0 4.200 4.040 4.490 - - 0 0 - 3.949 3.799 4.222 - - 0 - 0.00%
2018-02-20 0 4.200 4.080 4.400 - - 0 0 - 3.949 3.836 4.137 - - 0 - 0.00%
2018-02-15 0 4.200 3.690 4.490 - - 0 0 - 3.949 3.470 4.222 - - 0 - 0.00%
2018-02-14 0 4.200 4.010 4.790 - - 0 0 - 3.949 3.771 4.504 - - 0 - 0.00%
2018-02-13 0 4.200 4.120 4.800 4.200 4.200 2,000 8,400 4.2000 3.949 3.874 4.513 3.949 3.949 2,127 3.9492 0.00%
2018-02-12 0 4.200 4.010 4.800 - - 0 0 - 3.949 3.771 4.513 - - 0 - 0.00%
2018-02-09 0 4.200 4.200 4.380 4.000 4.020 1,000 4,008 4.0080 3.949 3.949 4.118 3.761 3.780 1,064 3.7687 -4.11%
2018-02-08 0 4.380 4.340 4.380 4.100 4.400 45,800 198,258 4.3288 4.118 4.081 4.118 3.855 4.137 48,709 4.0703 -1.57%
2018-02-07 0 4.450 4.450 4.510 4.450 4.480 3,400 15,174 4.4629 4.184 4.184 4.241 4.184 4.212 3,616 4.1964 -1.11%
2018-02-06 0 4.500 4.500 4.520 4.400 4.510 25,400 113,878 4.4834 4.231 4.231 4.250 4.137 4.241 27,013 4.2157 -1.96%
2018-02-05 0 4.590 4.510 4.600 - - 0 0 - 4.316 4.241 4.325 - - 0 - 0.00%
2018-02-02 0 4.590 4.550 4.850 - - 0 0 - 4.316 4.278 4.560 - - 0 - 0.00%
2018-02-01 0 4.590 4.580 4.600 4.590 4.590 1,000 4,590 4.5900 4.316 4.307 4.325 4.316 4.316 1,064 4.3159 -0.22%
2018-01-31 0 4.600 4.580 4.990 4.530 4.600 12,200 55,946 4.5857 4.325 4.307 4.692 4.259 4.325 12,975 4.3119 -2.54%
2018-01-30 0 4.720 4.720 5.000 4.700 4.800 40,200 191,584 4.7658 4.438 4.438 4.701 4.419 4.513 42,753 4.4812 -2.88%
2018-01-29 0 4.860 4.800 4.860 4.700 4.860 61,000 290,082 4.7554 4.570 4.513 4.570 4.419 4.570 64,874 4.4715 0.21%
2018-01-26 0 4.850 4.850 4.860 4.840 4.850 26,600 128,890 4.8455 4.560 4.560 4.570 4.551 4.560 28,289 4.5561 1.89%
2018-01-25 0 4.760 4.720 4.760 4.760 4.820 27,800 133,098 4.7877 4.476 4.438 4.476 4.476 4.532 29,565 4.5018 -0.83%
2018-01-24 0 4.800 4.720 4.990 - - 0 0 - 4.513 4.438 4.692 - - 0 - 0.00%
2018-01-23 0 4.800 4.720 5.000 4.800 4.800 1,200 5,760 4.8000 4.513 4.438 4.701 4.513 4.513 1,276 4.5134 0.00%
2018-01-22 0 4.800 4.800 5.050 - - 0 0 - 4.513 4.513 4.748 - - 0 - 0.42%
2018-01-19 0 4.780 4.780 4.950 4.750 4.760 90,000 427,592 4.7510 4.495 4.495 4.654 4.466 4.476 95,716 4.4673 0.21%
2018-01-18 0 4.770 4.770 5.050 4.680 4.800 40,400 192,286 4.7596 4.485 4.485 4.748 4.401 4.513 42,966 4.4753 -0.83%
2018-01-17 0 4.810 4.660 4.810 4.820 4.820 45,000 216,900 4.8200 4.523 4.382 4.523 4.532 4.532 47,858 4.5322 0.63%
2018-01-16 0 4.780 4.720 4.990 4.700 4.820 17,000 81,514 4.7949 4.495 4.438 4.692 4.419 4.532 18,080 4.5086 2.14%
2018-01-15 0 4.680 4.680 5.040 4.600 4.800 13,400 62,910 4.6948 4.401 4.401 4.739 4.325 4.513 14,251 4.4144 -7.69%
2018-01-12 0 5.070 4.990 5.070 4.850 5.160 21,800 109,966 5.0443 4.767 4.692 4.767 4.560 4.852 23,184 4.7431 4.54%
2018-01-11 0 4.850 4.800 4.900 - - 0 0 - 4.560 4.513 4.607 - - 0 - 0.00%
2018-01-10 0 4.850 4.800 4.900 4.850 4.910 46,400 227,094 4.8943 4.560 4.513 4.607 4.560 4.617 49,347 4.6020 -4.15%
2018-01-09 0 5.060 4.900 5.060 4.870 5.110 684,800 3,358,526 4.9044 4.758 4.607 4.758 4.579 4.805 728,289 4.6115 2.43%
2018-01-08 0 4.940 4.900 4.940 4.760 5.100 186,800 905,090 4.8452 4.645 4.607 4.645 4.476 4.795 198,663 4.5559 -2.95%
2018-01-05 0 5.090 4.800 5.100 - - 0 0 - 4.786 4.513 4.795 - - 0 - -0.97%
2018-01-04 0 5.140 4.900 5.140 5.000 5.200 1,600 8,220 5.1375 4.833 4.607 4.833 4.701 4.889 1,702 4.8307 7.08%
2018-01-03 0 4.800 4.800 4.970 4.800 4.880 41,400 200,760 4.8493 4.513 4.513 4.673 4.513 4.589 44,029 4.5597 -3.81%
2018-01-02 0 4.990 4.850 5.120 - - 0 0 - 4.692 4.560 4.814 - - 0 - 0.00%
2017-12-29 0 4.990 4.800 5.150 4.990 4.990 10,000 49,900 4.9900 4.692 4.513 4.842 4.692 4.692 10,635 4.6920 0.20%
2017-12-28 0 4.980 4.800 5.160 4.950 4.990 178,000 882,740 4.9592 4.683 4.513 4.852 4.654 4.692 189,304 4.6631 -3.11%
2017-12-27 0 5.140 4.990 5.140 5.150 5.150 400 2,060 5.1500 4.833 4.692 4.833 4.842 4.842 425 4.8425 2.80%
2017-12-22 0 5.000 4.800 5.040 5.000 5.000 1,000 5,000 5.0000 4.701 4.513 4.739 4.701 4.701 1,064 4.7014 -0.79%
2017-12-21 0 5.040 4.940 5.040 5.040 5.040 27,000 135,916 5.0339 4.739 4.645 4.739 4.739 4.739 28,715 4.7333 0.00%
2017-12-20 0 5.040 4.880 5.050 - - 0 0 - 4.739 4.589 4.748 - - 0 - 0.00%
2017-12-19 0 5.040 4.860 5.050 4.860 5.040 600 2,952 4.9200 4.739 4.570 4.748 4.570 4.739 638 4.6262 3.70%
2017-12-18 0 4.860 4.830 5.100 4.850 4.860 6,400 31,084 4.8569 4.570 4.542 4.795 4.560 4.570 6,806 4.5669 -0.82%
2017-12-15 0 4.900 4.660 5.150 - - 0 0 - 4.607 4.382 4.842 - - 0 - 0.00%
2017-12-14 0 4.900 4.640 5.000 4.890 4.900 5,600 27,434 4.8989 4.607 4.363 4.701 4.598 4.607 5,956 4.6064 0.00%
2017-12-13 0 4.900 4.770 5.000 4.770 4.900 1,600 7,762 4.8513 4.607 4.485 4.701 4.485 4.607 1,702 4.5616 0.00%
2017-12-12 0 4.900 4.680 5.100 - - 0 0 - 4.607 4.401 4.795 - - 0 - 0.00%
2017-12-11 0 4.900 4.650 5.040 - - 0 0 - 4.607 4.372 4.739 - - 0 - 0.00%
2017-12-08 0 4.900 4.700 5.090 - - 0 0 - 4.607 4.419 4.786 - - 0 - 0.00%
2017-12-07 0 4.900 4.750 5.080 4.850 4.900 12,400 60,750 4.8992 4.607 4.466 4.777 4.560 4.607 13,187 4.6066 -3.92%
2017-12-06 0 5.100 4.730 5.100 - - 0 0 - 4.795 4.448 4.795 - - 0 - 0.00%
2017-12-05 0 5.100 4.730 5.100 - - 0 0 - 4.795 4.448 4.795 - - 0 - 0.00%
2017-12-04 0 5.100 4.740 5.100 - - 0 0 - 4.795 4.457 4.795 - - 0 - 0.00%
2017-12-01 0 5.100 4.900 5.100 - - 0 0 - 4.795 4.607 4.795 - - 0 - 0.00%
2017-11-30 0 5.100 4.900 5.200 - - 0 0 - 4.795 4.607 4.889 - - 0 - 0.00%
2017-11-29 0 5.100 5.100 5.240 - - 0 0 - 4.795 4.795 4.927 - - 0 - 2.00%
2017-11-28 0 5.000 4.900 5.210 - - 0 0 - 4.701 4.607 4.899 - - 0 - 0.00%
2017-11-27 0 5.000 4.850 5.190 4.950 5.000 5,000 24,900 4.9800 4.701 4.560 4.880 4.654 4.701 5,318 4.6826 1.01%
2017-11-24 0 4.950 4.950 5.000 4.900 5.000 8,000 39,900 4.9875 4.654 4.654 4.701 4.607 4.701 8,508 4.6897 -1.00%
2017-11-23 0 5.000 5.000 5.170 5.000 5.000 3,000 15,000 5.0000 4.701 4.701 4.861 4.701 4.701 3,191 4.7014 0.00%
2017-11-22 0 5.000 4.860 5.190 4.900 5.040 28,200 140,434 4.9799 4.701 4.570 4.880 4.607 4.739 29,991 4.6826 -0.99%
2017-11-21 0 5.050 5.000 5.050 - - 0 0 - 4.748 4.701 4.748 - - 0 - 0.00%
2017-11-20 0 5.050 5.050 5.200 4.950 5.210 128,600 662,278 5.1499 4.748 4.748 4.889 4.654 4.899 136,767 4.8424 0.40%
2017-11-17 0 5.030 5.030 5.100 5.030 5.100 5,600 28,434 5.0775 4.730 4.730 4.795 4.730 4.795 5,956 4.7743 0.00%
2017-11-16 0 5.030 5.030 5.040 4.800 5.040 32,600 161,726 4.9609 4.730 4.730 4.739 4.513 4.739 34,670 4.6647 -0.40%
2017-11-15 0 5.050 5.050 5.200 5.050 5.060 19,600 99,070 5.0546 4.748 4.748 4.889 4.748 4.758 20,845 4.7528 -0.59%
2017-11-14 0 5.080 5.070 5.240 4.990 5.080 14,400 72,658 5.0457 4.777 4.767 4.927 4.692 4.777 15,314 4.7444 1.60%
2017-11-13 0 5.000 4.910 5.000 5.000 5.020 7,400 37,048 5.0065 4.701 4.617 4.701 4.701 4.720 7,870 4.7075 0.00%
2017-11-10 0 5.000 4.920 5.180 4.970 5.020 33,000 164,822 4.9946 4.701 4.626 4.871 4.673 4.720 35,096 4.6964 -2.34%
2017-11-09 0 5.120 5.120 5.270 4.920 5.170 13,000 65,786 5.0605 4.814 4.814 4.955 4.626 4.861 13,826 4.7583 1.59%
2017-11-08 0 5.040 5.040 5.370 - - 0 0 - 4.739 4.739 5.049 - - 0 - 0.60%
2017-11-07 0 5.010 5.010 5.200 5.000 5.190 38,400 195,338 5.0869 4.711 4.711 4.889 4.701 4.880 40,839 4.7832 -6.88%
2017-11-06 0 5.380 5.140 5.380 5.390 5.390 400 2,156 5.3900 5.059 4.833 5.059 5.068 5.068 425 5.0681 -0.19%
2017-11-03 0 5.390 5.190 5.390 5.390 5.390 1,200 6,468 5.3900 5.068 4.880 5.068 5.068 5.068 1,276 5.0681 0.00%
2017-11-02 0 5.390 5.030 5.390 5.270 5.400 2,200 11,620 5.2818 5.068 4.730 5.068 4.955 5.078 2,340 4.9664 2.28%
2017-11-01 0 5.270 5.010 5.270 5.270 5.270 800 4,216 5.2700 4.955 4.711 4.955 4.955 4.955 851 4.9553 3.33%
2017-10-31 0 5.100 5.010 5.100 5.100 5.100 1,200 6,120 5.1000 4.795 4.711 4.795 4.795 4.795 1,276 4.7955 0.00%
2017-10-30 0 5.100 5.100 5.120 5.020 5.150 97,400 491,918 5.0505 4.795 4.795 4.814 4.720 4.842 103,586 4.7489 -1.92%
2017-10-27 0 5.200 5.200 5.360 5.140 5.400 145,800 756,490 5.1885 4.889 4.889 5.040 4.833 5.078 155,059 4.8787 -3.70%
2017-10-26 0 5.400 5.330 5.400 5.400 5.460 10,400 56,636 5.4458 5.078 5.012 5.078 5.078 5.134 11,060 5.1206 -1.82%
2017-10-25 0 5.500 5.370 5.500 5.370 5.500 24,000 129,786 5.4078 5.172 5.049 5.172 5.049 5.172 25,524 5.0848 -0.36%
2017-10-24 0 5.520 5.380 5.520 5.520 5.820 137,000 768,612 5.6103 5.190 5.059 5.190 5.190 5.472 145,700 5.2753 -6.44%
2017-10-23 0 5.900 5.650 5.900 - - 0 0 - 5.548 5.313 5.548 - - 0 - -0.34%
2017-10-20 0 5.920 5.650 5.920 5.600 5.940 13,000 76,632 5.8948 5.566 5.313 5.566 5.266 5.585 13,826 5.5428 -0.84%
2017-10-19 0 5.970 5.700 5.990 5.610 5.970 2,400 13,576 5.6567 5.614 5.360 5.632 5.275 5.614 2,552 5.3189 2.93%
2017-10-18 0 5.800 5.700 5.800 5.780 5.800 1,000 5,796 5.7960 5.454 5.360 5.454 5.435 5.454 1,064 5.4499 0.00%
2017-10-17 0 5.800 5.580 5.800 5.800 5.800 53,400 309,600 5.7978 5.454 5.247 5.454 5.454 5.454 56,791 5.4515 -0.68%
2017-10-16 0 5.840 5.740 5.840 - - 0 0 - 5.491 5.397 5.491 - - 0 - 0.00%
2017-10-13 0 5.840 5.710 5.840 5.790 5.850 15,400 89,228 5.7940 5.491 5.369 5.491 5.444 5.501 16,378 5.4480 1.21%
2017-10-12 0 5.770 5.770 5.790 5.600 6.100 123,600 701,102 5.6723 5.425 5.425 5.444 5.266 5.736 131,449 5.3336 -9.13%
2017-10-11 0 6.350 5.750 6.350 - - 0 0 - 5.971 5.407 5.971 - - 0 - 0.00%
2017-10-10 0 6.350 5.750 6.350 6.190 6.350 4,400 27,328 6.2109 5.971 5.407 5.971 5.820 5.971 4,679 5.8400 2.75%
2017-10-09 0 6.180 6.020 6.180 5.610 6.200 4,000 23,028 5.7570 5.811 5.661 5.811 5.275 5.830 4,254 5.4132 7.29%
2017-10-06 0 5.760 5.760 5.920 5.700 6.000 16,000 94,480 5.9050 5.416 5.416 5.566 5.360 5.642 17,016 5.5524 -5.57%
2017-10-04 0 6.100 5.810 6.100 5.570 6.100 14,800 85,120 5.7514 5.736 5.463 5.736 5.237 5.736 15,740 5.4079 4.45%
2017-10-03 0 5.840 5.800 5.850 5.840 5.910 13,200 77,564 5.8761 5.491 5.454 5.501 5.491 5.557 14,038 5.5252 -3.15%
2017-09-29 0 6.030 5.790 6.200 - - 0 0 - 5.670 5.444 5.830 - - 0 - 0.00%
2017-09-28 0 6.030 5.900 6.580 - - 0 0 - 5.670 5.548 6.187 - - 0 - 0.00%
2017-09-27 0 6.030 6.020 6.600 6.030 6.030 400 2,412 6.0300 5.670 5.661 6.206 5.670 5.670 425 5.6699 -2.11%
2017-09-26 0 6.160 6.160 6.600 - - 0 0 - 5.792 5.792 6.206 - - 0 - 0.00%
2017-09-25 0 6.160 5.000 6.600 - - 2,000 12,100 6.0500 5.792 4.701 6.206 - - 2,127 5.6887 0.00%
2017-09-22 0 6.160 6.150 6.300 6.150 6.360 17,800 110,642 6.2158 5.792 5.783 5.924 5.783 5.980 18,930 5.8447 -4.94%
2017-09-21 0 6.480 6.300 6.480 6.350 6.800 69,800 460,028 6.5907 6.093 5.924 6.093 5.971 6.394 74,233 6.1971 2.86%
2017-09-20 0 6.300 6.020 6.300 5.790 6.580 151,400 938,058 6.1959 5.924 5.661 5.924 5.444 6.187 161,015 5.8259 8.62%
2017-09-19 0 5.800 5.400 5.890 5.760 5.890 29,200 168,906 5.7845 5.454 5.078 5.538 5.416 5.538 31,054 5.4390 1.93%
2017-09-18 0 5.690 5.550 5.690 5.210 5.770 89,000 491,278 5.5200 5.350 5.219 5.350 4.899 5.425 94,652 5.1904 2.15%
2017-09-15 0 5.570 5.020 5.580 - - 0 0 - 5.237 4.720 5.247 - - 0 - 0.00%
2017-09-14 0 5.570 5.020 5.580 - - 0 0 - 5.237 4.720 5.247 - - 0 - 0.00%
2017-09-13 0 5.570 5.250 5.580 - - 0 0 - 5.237 4.937 5.247 - - 0 - 0.00%
2017-09-12 0 5.570 5.200 5.570 5.590 5.590 36,000 201,240 5.5900 5.237 4.889 5.237 5.256 5.256 38,286 5.2562 0.00%
2017-09-11 0 5.570 5.380 5.640 5.570 5.900 15,000 83,794 5.5863 5.237 5.059 5.303 5.237 5.548 15,953 5.2527 -0.18%
2017-09-08 0 5.580 5.150 5.600 - - 0 0 - 5.247 4.842 5.266 - - 0 - 0.00%
2017-09-07 0 5.580 5.170 5.580 - - 0 0 - 5.247 4.861 5.247 - - 0 - -0.36%
2017-09-06 0 5.600 5.200 5.600 5.600 5.600 20,600 115,360 5.6000 5.266 4.889 5.266 5.266 5.266 21,908 5.2656 -1.75%
2017-09-05 0 5.700 5.230 5.700 5.130 5.780 77,400 442,014 5.7108 5.360 4.918 5.360 4.824 5.435 82,315 5.3698 2.52%
2017-09-04 0 5.560 5.100 5.730 - - 0 0 - 5.228 4.795 5.388 - - 0 - 0.00%
2017-09-01 0 5.560 5.300 5.860 - - 0 0 - 5.228 4.984 5.510 - - 0 - 0.00%
2017-08-31 0 5.560 5.360 5.930 - - 0 0 - 5.228 5.040 5.576 - - 0 - 0.00%
2017-08-30 0 5.560 5.510 5.600 5.560 5.600 1,800 10,016 5.5644 5.228 5.181 5.266 5.228 5.266 1,914 5.2322 -6.87%
2017-08-29 0 5.970 5.320 5.980 5.550 5.970 10,200 56,694 5.5582 5.614 5.002 5.623 5.219 5.614 10,848 5.2263 7.57%
2017-08-28 0 5.550 5.400 5.550 5.310 6.090 2,200 12,096 5.4982 5.219 5.078 5.219 4.993 5.726 2,340 5.1699 4.52%
2017-08-25 0 5.310 5.300 5.450 5.300 6.110 8,200 44,328 5.4059 4.993 4.984 5.125 4.984 5.745 8,721 5.0830 0.00%
2017-08-24 0 5.310 5.280 5.310 5.090 5.310 66,400 341,886 5.1489 4.993 4.965 4.993 4.786 4.993 70,617 4.8414 4.12%
2017-08-22 0 5.100 5.060 5.200 5.010 5.160 70,000 353,498 5.0500 4.795 4.758 4.889 4.711 4.852 74,445 4.7484 -1.92%
2017-08-21 0 5.200 5.200 5.300 5.000 5.520 44,200 231,576 5.2393 4.889 4.889 4.984 4.701 5.190 47,007 4.9264 -7.14%
2017-08-18 0 5.600 5.530 5.700 - - 0 0 - 5.266 5.200 5.360 - - 0 - 0.00%
2017-08-17 0 5.600 5.520 5.700 - - 0 0 - 5.266 5.190 5.360 - - 0 - 0.00%
2017-08-16 0 5.600 5.350 5.600 - - 0 0 - 5.266 5.031 5.266 - - 0 - 0.00%
2017-08-15 0 5.600 5.500 5.700 5.600 5.700 3,600 20,460 5.6833 5.266 5.172 5.360 5.266 5.360 3,829 5.3440 -1.75%
2017-08-14 0 5.700 5.390 5.700 5.840 6.090 40,400 236,036 5.8425 5.360 5.068 5.360 5.491 5.726 42,966 5.4936 0.71%
2017-08-11 0 5.660 5.520 5.890 5.660 5.750 5,600 31,850 5.6875 5.322 5.190 5.538 5.322 5.407 5,956 5.3479 -4.07%
2017-08-10 0 5.900 5.710 5.900 - - 0 0 - 5.548 5.369 5.548 - - 0 - -0.51%
2017-08-09 0 5.930 5.720 6.000 5.930 5.930 3,000 17,790 5.9300 5.576 5.378 5.642 5.576 5.576 3,191 5.5759 0.00%
2017-08-08 0 5.930 5.840 6.000 5.840 6.140 27,200 162,748 5.9834 5.576 5.491 5.642 5.491 5.773 28,927 5.6261 -1.17%
2017-08-07 0 6.000 5.980 6.210 5.980 6.010 13,200 79,190 5.9992 5.642 5.623 5.839 5.623 5.651 14,038 5.6410 -4.61%
2017-08-04 0 6.290 6.200 6.290 6.250 6.350 317,400 1,999,440 6.2994 5.914 5.830 5.914 5.877 5.971 337,557 5.9233 0.64%
2017-08-03 0 6.250 6.270 6.300 6.200 6.550 136,400 868,274 6.3656 5.877 5.896 5.924 5.830 6.159 145,062 5.9855 -9.29%
2017-08-02 0 6.890 6.750 6.890 6.710 7.080 492,400 3,396,062 6.8970 6.479 6.347 6.479 6.309 6.657 523,671 6.4851 2.84%
2017-08-01 0 6.700 6.700 6.880 6.700 7.060 440,400 3,048,886 6.9230 6.300 6.300 6.469 6.300 6.638 468,368 6.5096 -3.32%
2017-07-31 0 6.930 6.780 6.930 6.800 6.940 14,800 100,724 6.8057 6.516 6.375 6.516 6.394 6.526 15,740 6.3993 1.32%
2017-07-28 0 6.840 6.840 6.890 6.790 7.290 15,400 105,376 6.8426 6.432 6.432 6.479 6.385 6.855 16,378 6.4340 -2.29%
2017-07-27 0 7.000 6.820 6.950 7.180 7.180 400 2,872 7.1800 6.582 6.413 6.535 6.751 6.751 425 6.7513 1.01%
2017-07-26 0 6.930 6.820 6.930 6.960 7.280 20,600 143,564 6.9691 6.516 6.413 6.516 6.544 6.845 21,908 6.5530 1.46%
2017-07-25 0 6.830 6.830 7.000 6.830 7.340 5,800 39,986 6.8941 6.422 6.422 6.582 6.422 6.902 6,168 6.4825 -1.01%
2017-07-24 0 6.900 6.900 7.100 6.900 6.900 400 2,760 6.9000 6.488 6.488 6.676 6.488 6.488 425 6.4880 -3.50%
2017-07-21 0 7.150 6.910 7.150 6.900 7.190 20,800 143,744 6.9108 6.723 6.497 6.723 6.488 6.761 22,121 6.4981 2.14%
2017-07-20 0 7.000 6.840 7.000 6.800 7.200 215,200 1,488,508 6.9169 6.582 6.432 6.582 6.394 6.770 228,867 6.5038 1.45%
2017-07-19 0 6.900 6.900 6.960 6.900 7.250 57,400 397,886 6.9318 6.488 6.488 6.544 6.488 6.817 61,045 6.5179 -2.68%
2017-07-18 0 7.090 6.950 7.100 7.000 7.290 20,400 142,876 7.0037 6.667 6.535 6.676 6.582 6.855 21,696 6.5855 -1.94%
2017-07-17 0 7.230 6.910 7.230 7.260 7.260 200 1,452 7.2600 6.798 6.497 6.798 6.826 6.826 213 6.8265 1.12%
2017-07-14 0 7.150 6.810 7.150 6.850 7.180 5,200 35,786 6.8819 6.723 6.403 6.723 6.441 6.751 5,530 6.4710 3.03%
2017-07-13 0 6.940 6.900 6.940 6.940 7.150 11,200 77,800 6.9464 6.526 6.488 6.526 6.526 6.723 11,911 6.5316 0.00%
2017-07-12 0 6.940 6.940 7.090 6.940 7.090 3,600 25,028 6.9522 6.526 6.526 6.667 6.526 6.667 3,829 6.5371 -2.25%
2017-07-11 0 7.100 6.950 7.100 - - 0 0 - 6.676 6.535 6.676 - - 0 - -1.25%
2017-07-10 0 7.190 7.000 7.200 7.190 7.290 1,000 7,248 7.2480 6.761 6.582 6.770 6.761 6.855 1,064 6.8152 3.90%
2017-07-07 0 6.920 6.900 7.290 - - 0 0 - 6.507 6.488 6.855 - - 0 - 0.00%
2017-07-06 0 6.920 6.920 7.200 6.900 6.920 10,000 69,146 6.9146 6.507 6.507 6.770 6.488 6.507 10,635 6.5017 0.14%
2017-07-05 0 6.910 6.910 7.200 6.910 7.250 41,000 296,830 7.2398 6.497 6.497 6.770 6.497 6.817 43,604 6.8074 0.14%
2017-07-04 0 6.900 6.900 7.000 6.900 7.010 7,000 48,812 6.9731 6.488 6.488 6.582 6.488 6.591 7,445 6.5567 -4.03%
2017-07-03 0 7.190 7.010 7.190 7.200 7.240 41,600 300,320 7.2192 6.761 6.591 6.761 6.770 6.808 44,242 6.7881 -0.96%
2017-06-30 0 7.260 7.200 7.260 7.260 7.350 132,600 964,852 7.2764 6.826 6.770 6.826 6.826 6.911 141,021 6.8419 -0.14%
2017-06-29 0 7.270 7.200 7.280 6.990 7.280 1,600 11,300 7.0625 6.836 6.770 6.845 6.573 6.845 1,702 6.6408 2.83%
2017-06-28 0 7.070 7.000 7.070 7.070 7.300 20,000 142,062 7.1031 6.648 6.582 6.648 6.648 6.864 21,270 6.6789 0.14%
2017-06-27 0 7.060 7.060 7.300 7.060 7.500 49,400 354,464 7.1754 6.638 6.638 6.864 6.638 7.052 52,537 6.7469 0.00%
2017-06-26 0 7.060 6.980 7.290 - - 0 0 - 6.638 6.563 6.855 - - 0 - 0.00%
2017-06-23 0 7.060 7.060 7.100 6.880 6.990 12,800 88,870 6.9430 6.638 6.638 6.676 6.469 6.573 13,613 6.5284 0.86%
2017-06-22 0 7.000 7.000 7.250 - - 0 0 - 6.582 6.582 6.817 - - 0 - 0.00%
2017-06-21 0 7.000 7.000 7.150 7.000 7.300 69,000 497,016 7.2031 6.582 6.582 6.723 6.582 6.864 73,382 6.7730 -1.82%
2017-06-20 0 7.130 7.010 7.130 7.150 7.200 14,200 101,740 7.1648 6.704 6.591 6.704 6.723 6.770 15,102 6.7369 -1.79%
2017-06-19 0 7.260 7.260 7.280 7.200 7.370 13,000 95,300 7.3308 6.826 6.826 6.845 6.770 6.930 13,826 6.8930 -2.29%
2017-06-16 0 7.430 7.020 7.430 7.430 7.430 3,000 22,290 7.4300 6.986 6.601 6.986 6.986 6.986 3,191 6.9863 1.78%
2017-06-15 0 7.300 7.300 7.400 - - 0 0 - 6.864 6.864 6.958 - - 0 - 0.00%
2017-06-14 0 7.300 7.000 7.400 - - 0 0 - 6.864 6.582 6.958 - - 0 - 0.00%
2017-06-13 0 7.300 7.000 7.300 7.300 7.490 23,400 171,328 7.3217 6.864 6.582 6.864 6.864 7.043 24,886 6.8845 0.00%
2017-06-12 0 7.300 7.000 7.300 - - 0 0 - 6.864 6.582 6.864 - - 0 - 0.00%
2017-06-09 0 7.300 7.300 7.370 7.300 7.400 21,000 155,320 7.3962 6.864 6.864 6.930 6.864 6.958 22,334 6.9545 -1.35%
2017-06-08 0 7.400 7.300 7.400 7.070 7.500 122,400 887,670 7.2522 6.958 6.864 6.958 6.648 7.052 130,173 6.8191 4.23%
2017-06-07 0 7.100 6.850 7.100 - - 0 0 - 6.676 6.441 6.676 - - 0 - -0.42%
2017-06-06 0 7.130 7.130 7.150 6.980 7.150 77,800 546,250 7.0212 6.704 6.704 6.723 6.563 6.723 82,741 6.6019 0.14%
2017-06-05 0 7.120 7.000 7.120 6.890 7.120 10,600 73,304 6.9155 6.695 6.582 6.695 6.479 6.695 11,273 6.5025 -0.42%
2017-06-02 0 7.150 6.920 7.150 - - 0 0 - 6.723 6.507 6.723 - - 0 - -0.14%
2017-06-01 0 7.160 6.850 7.160 7.170 7.180 6,200 44,466 7.1719 6.732 6.441 6.732 6.742 6.751 6,594 6.7437 2.29%
2017-05-31 0 7.000 6.970 7.000 7.000 7.060 71,200 500,608 7.0310 6.582 6.554 6.582 6.582 6.638 75,722 6.6112 -1.41%
2017-05-29 0 7.100 7.100 7.150 7.030 7.030 5,000 35,150 7.0300 6.676 6.676 6.723 6.610 6.610 5,318 6.6102 -1.39%
2017-05-26 0 7.200 7.000 7.200 7.200 7.200 9,200 66,240 7.2000 6.770 6.582 6.770 6.770 6.770 9,784 6.7701 0.70%
2017-05-25 0 7.150 7.080 7.150 7.100 7.150 5,000 35,550 7.1100 6.723 6.657 6.723 6.676 6.723 5,318 6.6854 -0.69%
2017-05-24 0 7.200 7.200 7.250 7.150 7.150 4,000 28,600 7.1500 6.770 6.770 6.817 6.723 6.723 4,254 6.7230 -0.69%
2017-05-23 0 7.250 7.180 7.250 - - 0 0 - 6.817 6.751 6.817 - - 0 - 0.00%
2017-05-22 0 7.250 7.200 7.250 7.250 7.450 17,000 123,490 7.2641 6.817 6.770 6.817 6.817 7.005 18,080 6.8303 -0.68%
2017-05-19 0 7.300 6.820 7.300 7.300 7.300 3,400 24,820 7.3000 6.864 6.413 6.864 6.864 6.864 3,616 6.8641 -0.68%
2017-05-18 0 7.350 7.300 7.500 - - 0 0 - 6.911 6.864 7.052 - - 0 - 0.00%
2017-05-17 0 7.350 7.300 7.600 7.350 7.350 7,000 51,450 7.3500 6.911 6.864 7.146 6.911 6.911 7,445 6.9111 -2.00%
2017-05-16 0 7.500 7.350 7.590 7.380 7.580 667,000 5,002,340 7.4998 7.052 6.911 7.137 6.939 7.127 709,359 7.0519 1.63%
2017-05-15 0 7.380 7.380 7.590 7.380 7.400 9,400 69,532 7.3970 6.939 6.939 7.137 6.939 6.958 9,997 6.9553 -4.16%
2017-05-12 0 7.700 7.400 7.700 - - 0 0 - 7.240 6.958 7.240 - - 0 - -0.65%
2017-05-11 0 7.750 7.410 7.790 7.500 7.770 8,400 64,882 7.7240 7.287 6.968 7.325 7.052 7.306 8,933 7.2628 0.65%
2017-05-10 0 7.700 7.500 7.700 7.500 7.840 142,400 1,086,670 7.6311 7.240 7.052 7.240 7.052 7.372 151,443 7.1754 2.67%
2017-05-09 0 7.500 7.300 7.580 - - 0 0 - 7.052 6.864 7.127 - - 0 - 0.00%
2017-05-08 0 7.500 7.300 7.500 7.400 7.700 12,000 90,726 7.5605 7.052 6.864 7.052 6.958 7.240 12,762 7.1090 1.63%
2017-05-05 0 7.380 7.300 7.380 7.380 7.380 2,800 20,664 7.3800 6.939 6.864 6.939 6.939 6.939 2,978 6.9393 -3.40%
2017-05-04 0 7.640 7.380 7.680 - - 0 0 - 7.184 6.939 7.221 - - 0 - 0.00%
2017-05-02 0 7.640 7.550 7.640 7.340 7.640 9,200 68,344 7.4287 7.184 7.099 7.184 6.902 7.184 9,784 6.9851 3.24%
2017-04-28 0 7.400 7.350 7.590 - - 0 0 - 6.958 6.911 7.137 - - 0 - 0.00%
2017-04-27 0 7.400 7.350 7.690 - - 0 0 - 6.958 6.911 7.231 - - 0 - 0.00%
2017-04-26 0 7.400 7.400 7.600 7.400 7.410 4,600 34,060 7.4043 6.958 6.958 7.146 6.958 6.968 4,892 6.9622 -2.63%
2017-04-25 0 7.600 7.400 7.630 7.600 7.600 1,000 7,600 7.6000 7.146 6.958 7.174 7.146 7.146 1,064 7.1462 2.70%
2017-04-24 0 7.400 7.400 7.500 7.380 7.400 3,000 22,180 7.3933 6.958 6.958 7.052 6.939 6.958 3,191 6.9518 -0.54%
2017-04-21 0 7.440 7.440 7.450 7.440 7.450 21,800 162,312 7.4455 6.996 6.996 7.005 6.996 7.005 23,184 7.0009 -0.80%
2017-04-20 0 7.500 7.450 7.740 - - 0 0 - 7.052 7.005 7.278 - - 0 - 0.00%
2017-04-19 0 7.500 7.450 7.850 7.500 7.500 1,000 7,500 7.5000 7.052 7.005 7.381 7.052 7.052 1,064 7.0521 0.00%
2017-04-18 0 7.500 7.500 7.700 7.500 7.510 10,000 75,036 7.5036 7.052 7.052 7.240 7.052 7.062 10,635 7.0555 -1.06%
2017-04-13 0 7.580 7.500 7.890 7.550 7.600 17,000 128,630 7.5665 7.127 7.052 7.419 7.099 7.146 18,080 7.1146 -1.04%
2017-04-12 0 7.660 7.660 7.850 7.610 7.660 5,400 41,114 7.6137 7.203 7.203 7.381 7.156 7.203 5,743 7.1591 -2.42%
2017-04-11 0 7.850 7.600 7.960 7.850 7.850 10,200 80,070 7.8500 7.381 7.146 7.485 7.381 7.381 10,848 7.3812 0.00%
2017-04-10 0 7.850 7.720 7.990 - - 0 0 - 7.381 7.259 7.513 - - 0 - 0.00%
2017-04-07 0 7.850 7.680 7.950 7.850 7.850 8,000 62,800 7.8500 7.381 7.221 7.475 7.381 7.381 8,508 7.3812 -1.38%
2017-04-06 0 7.960 7.900 7.960 7.650 8.000 56,600 441,466 7.7998 7.485 7.428 7.485 7.193 7.522 60,194 7.3340 4.05%
2017-04-05 0 7.650 7.650 7.800 7.620 7.890 60,000 462,474 7.7079 7.193 7.193 7.334 7.165 7.419 63,810 7.2476 -3.04%
2017-04-03 0 7.890 7.670 7.890 7.890 7.900 43,800 345,602 7.8905 7.419 7.212 7.419 7.419 7.428 46,582 7.4193 0.00%
2017-03-31 0 7.890 7.600 7.890 7.800 7.900 24,600 193,560 7.8683 7.419 7.146 7.419 7.334 7.428 26,162 7.3984 1.15%
2017-03-30 0 7.800 7.650 7.800 7.800 7.890 35,600 280,294 7.8734 7.334 7.193 7.334 7.334 7.419 37,861 7.4033 -1.39%
2017-03-29 0 7.910 7.700 7.910 7.470 7.950 245,400 1,877,290 7.6499 7.438 7.240 7.438 7.024 7.475 260,985 7.1931 -2.71%
2017-03-28 0 8.130 8.050 8.130 7.810 8.150 31,600 252,638 7.9949 7.645 7.569 7.645 7.344 7.663 33,607 7.5175 0.99%
2017-03-27 0 8.050 8.050 8.180 8.000 8.080 30,000 241,730 8.0577 7.569 7.569 7.692 7.522 7.598 31,905 7.5765 -4.73%
2017-03-24 0 8.450 8.300 8.450 7.500 8.550 284,000 2,311,674 8.1397 7.945 7.804 7.945 7.052 8.039 302,036 7.6536 4.97%
2017-03-23 0 8.050 7.910 8.050 7.700 8.400 239,400 1,906,004 7.9616 7.569 7.438 7.569 7.240 7.898 254,603 7.4862 -1.23%
2017-03-22 0 8.150 8.150 8.270 8.150 8.250 10,200 83,426 8.1790 7.663 7.663 7.776 7.663 7.757 10,848 7.6906 -1.45%
2017-03-21 0 8.270 8.260 8.300 8.270 8.370 101,400 843,694 8.3205 7.776 7.767 7.804 7.776 7.870 107,840 7.8236 -1.19%
2017-03-20 0 8.370 8.350 8.370 7.990 8.450 150,400 1,219,004 8.1051 7.870 7.851 7.870 7.513 7.945 159,951 7.6211 -0.24%
2017-03-17 0 8.390 8.200 8.390 8.100 8.550 96,800 801,240 8.2773 7.889 7.710 7.889 7.616 8.039 102,947 7.7830 3.58%
2017-03-16 0 8.100 8.090 8.390 8.010 8.500 19,400 159,852 8.2398 7.616 7.607 7.889 7.532 7.992 20,632 7.7478 -4.71%
2017-03-15 0 8.500 8.400 8.500 8.370 8.500 21,800 183,318 8.4091 7.992 7.898 7.992 7.870 7.992 23,184 7.9069 2.16%
2017-03-14 0 8.320 8.000 8.320 8.350 8.350 800 6,680 8.3500 7.823 7.522 7.823 7.851 7.851 851 7.8514 -0.36%
2017-03-13 0 8.350 8.290 8.380 7.800 8.400 62,200 508,170 8.1699 7.851 7.795 7.880 7.334 7.898 66,150 7.6821 4.77%
2017-03-10 0 7.970 7.970 7.980 7.900 7.950 13,200 104,900 7.9470 7.494 7.494 7.503 7.428 7.475 14,038 7.4724 -0.25%
2017-03-09 0 7.990 7.950 7.990 7.900 7.990 8,600 68,004 7.9074 7.513 7.475 7.513 7.428 7.513 9,146 7.4353 0.00%
2017-03-08 0 7.990 7.950 7.990 7.950 8.020 67,800 542,252 7.9978 7.513 7.475 7.513 7.475 7.541 72,106 7.5202 -2.56%
2017-03-07 0 8.200 7.950 8.200 8.000 8.200 46,000 368,596 8.0130 7.710 7.475 7.710 7.522 7.710 48,921 7.5345 1.23%
2017-03-06 0 8.100 8.050 8.100 8.100 8.350 90,800 747,462 8.2320 7.616 7.569 7.616 7.616 7.851 96,566 7.7404 -1.22%
2017-03-03 0 8.200 8.200 8.290 8.100 8.200 9,600 78,320 8.1583 7.710 7.710 7.795 7.616 7.710 10,210 7.6712 -0.85%
2017-03-02 0 8.270 8.100 8.390 - - 0 0 - 7.776 7.616 7.889 - - 0 - 0.00%
2017-03-01 0 8.270 8.150 8.270 8.050 8.380 57,600 475,310 8.2519 7.776 7.663 7.776 7.569 7.880 61,258 7.7592 -0.12%
2017-02-28 0 8.280 8.150 8.280 - - 0 0 - 7.786 7.663 7.786 - - 0 - -0.12%
2017-02-27 0 8.290 8.110 8.290 8.100 8.380 8,200 66,518 8.1120 7.795 7.626 7.795 7.616 7.880 8,721 7.6276 1.10%
2017-02-24 0 8.200 8.150 8.200 8.200 8.490 32,000 265,830 8.3072 7.710 7.663 7.710 7.710 7.983 34,032 7.8111 -0.73%
2017-02-23 0 8.260 8.110 8.260 8.140 8.400 23,600 195,308 8.2758 7.767 7.626 7.767 7.654 7.898 25,099 7.7816 -0.24%
2017-02-22 0 8.280 8.090 8.280 8.100 8.470 19,800 161,946 8.1791 7.786 7.607 7.786 7.616 7.964 21,057 7.6907 0.00%
2017-02-21 0 8.280 8.100 8.280 8.380 8.380 1,000 8,380 8.3800 7.786 7.616 7.786 7.880 7.880 1,064 7.8796 0.98%
2017-02-20 0 8.200 8.100 8.200 8.200 8.400 10,800 90,350 8.3657 7.710 7.616 7.710 7.710 7.898 11,486 7.8662 0.00%
2017-02-17 0 8.200 8.200 8.290 8.100 8.100 2,000 16,200 8.1000 7.710 7.710 7.795 7.616 7.616 2,127 7.6163 -0.85%
2017-02-16 0 8.270 8.270 8.300 8.100 8.200 2,000 16,300 8.1500 7.776 7.776 7.804 7.616 7.710 2,127 7.6633 -0.36%
2017-02-15 0 8.300 8.200 8.300 8.100 8.390 26,000 212,242 8.1632 7.804 7.710 7.804 7.616 7.889 27,651 7.6757 -2.35%
2017-02-14 0 8.500 8.100 8.500 8.360 8.500 3,400 28,512 8.3859 7.992 7.616 7.992 7.861 7.992 3,616 7.8851 1.43%
2017-02-13 0 8.380 8.380 8.390 8.100 8.380 12,800 105,172 8.2166 7.880 7.880 7.889 7.616 7.880 13,613 7.7259 -0.59%
2017-02-10 0 8.430 8.100 8.430 8.150 8.450 58,000 475,130 8.1919 7.927 7.616 7.927 7.663 7.945 61,683 7.7027 1.81%
2017-02-09 0 8.280 8.100 8.280 7.950 8.980 84,400 711,074 8.4250 7.786 7.616 7.786 7.475 8.444 89,760 7.9220 2.22%
2017-02-08 0 8.100 7.810 8.100 8.090 8.400 35,800 292,646 8.1745 7.616 7.344 7.616 7.607 7.898 38,074 7.6863 0.00%
2017-02-07 0 8.100 7.800 8.100 8.000 8.180 2,200 17,708 8.0491 7.616 7.334 7.616 7.522 7.692 2,340 7.5684 0.00%
2017-02-06 0 8.100 8.000 8.120 8.100 8.360 31,800 260,234 8.1835 7.616 7.522 7.635 7.616 7.861 33,820 7.6948 -1.58%
2017-02-03 0 8.230 8.230 8.300 7.750 8.600 1,494,400 10,716,510 7.1711 7.739 7.739 7.804 7.287 8.086 1,589,304 6.7429 4.84%
2017-02-02 0 7.850 7.670 7.850 7.350 8.000 259,600 1,994,186 7.6818 7.381 7.212 7.381 6.911 7.522 276,086 7.2231 6.66%
2017-02-01 0 7.360 7.360 7.560 7.350 7.590 34,400 253,650 7.3735 6.921 6.921 7.109 6.911 7.137 36,585 6.9332 -1.34%
2017-01-27 0 7.460 7.300 7.470 7.190 7.460 105,400 760,806 7.2183 7.015 6.864 7.024 6.761 7.015 112,094 6.7872 6.27%
2017-01-26 0 7.020 7.020 7.140 7.000 7.090 53,400 375,436 7.0306 6.601 6.601 6.714 6.582 6.667 56,791 6.6108 -3.84%
2017-01-25 0 7.300 6.950 7.300 7.100 7.320 163,600 1,194,240 7.2998 6.864 6.535 6.864 6.676 6.883 173,990 6.8639 2.38%
2017-01-24 0 7.130 7.130 7.350 7.120 7.120 2,000 14,240 7.1200 6.704 6.704 6.911 6.695 6.695 2,127 6.6948 0.14%
2017-01-23 0 7.120 7.120 7.300 7.120 7.120 400 2,848 7.1200 6.695 6.695 6.864 6.695 6.695 425 6.6948 -3.00%
2017-01-20 0 7.340 7.130 7.360 - - 0 0 - 6.902 6.704 6.921 - - 0 - 0.00%
2017-01-19 0 7.340 6.950 7.340 - - 0 0 - 6.902 6.535 6.902 - - 0 - -0.81%
2017-01-18 0 7.400 7.300 7.400 7.090 7.500 47,800 348,542 7.2917 6.958 6.864 6.958 6.667 7.052 50,836 6.8563 4.23%
2017-01-17 0 7.100 6.950 7.100 6.900 7.100 6,200 43,070 6.9468 6.676 6.535 6.676 6.488 6.676 6,594 6.5320 0.00%
2017-01-16 0 7.100 6.860 7.200 6.700 7.100 44,600 308,926 6.9266 6.676 6.450 6.770 6.300 6.676 47,432 6.5130 -3.92%
2017-01-13 0 7.390 7.250 7.390 7.250 7.600 59,800 443,738 7.4204 6.949 6.817 6.949 6.817 7.146 63,598 6.9773 0.14%
2017-01-12 0 7.380 7.000 7.380 - - 0 0 - 6.939 6.582 6.939 - - 0 - -0.14%
2017-01-11 0 7.390 7.050 7.390 - - 0 0 - 6.949 6.629 6.949 - - 0 - -0.14%
2017-01-10 0 7.400 7.350 7.450 7.300 7.800 31,800 237,802 7.4781 6.958 6.911 7.005 6.864 7.334 33,820 7.0315 4.37%
2017-01-09 0 7.090 7.020 7.090 7.090 7.200 27,400 194,900 7.1131 6.667 6.601 6.667 6.667 6.770 29,140 6.6884 -0.14%
2017-01-06 0 7.100 6.920 7.100 - - 0 0 - 6.676 6.507 6.676 - - 0 - 0.00%
2017-01-05 0 7.100 6.960 7.100 7.000 7.200 6,200 43,848 7.0723 6.676 6.544 6.676 6.582 6.770 6,594 6.6499 1.87%
2017-01-04 0 6.970 6.970 7.280 6.900 7.050 10,000 69,670 6.9670 6.554 6.554 6.845 6.488 6.629 10,635 6.5510 -4.26%
2017-01-03 0 7.280 6.950 7.280 7.280 7.280 2,000 14,560 7.2800 6.845 6.535 6.845 6.845 6.845 2,127 6.8453 -0.14%
2016-12-30 0 7.290 6.900 7.290 7.300 7.300 2,000 14,600 7.3000 6.855 6.488 6.855 6.864 6.864 2,127 6.8641 0.00%
2016-12-29 0 7.290 7.000 7.290 - - 0 0 - 6.855 6.582 6.855 - - 0 - -0.14%
2016-12-28 0 7.300 7.100 7.300 6.750 7.450 44,800 325,236 7.2597 6.864 6.676 6.864 6.347 7.005 47,645 6.8262 8.96%
2016-12-23 0 6.700 6.700 7.100 6.700 6.710 3,000 20,126 6.7087 6.300 6.300 6.676 6.300 6.309 3,191 6.3081 0.60%
2016-12-22 0 6.660 6.660 6.800 6.660 6.860 11,400 77,020 6.7561 6.262 6.262 6.394 6.262 6.450 12,124 6.3527 -2.92%
2016-12-21 0 6.860 6.850 6.860 6.860 6.970 10,000 69,036 6.9036 6.450 6.441 6.450 6.450 6.554 10,635 6.4914 -1.72%
2016-12-20 0 6.980 6.980 7.200 6.950 7.000 4,600 32,170 6.9935 6.563 6.563 6.770 6.535 6.582 4,892 6.5759 -1.69%
2016-12-19 0 7.100 7.050 7.100 7.100 7.300 20,800 150,746 7.2474 6.676 6.629 6.676 6.676 6.864 22,121 6.8146 0.00%
2016-12-16 0 7.100 7.000 7.100 7.220 7.370 10,600 77,430 7.3047 6.676 6.582 6.676 6.789 6.930 11,273 6.8685 -2.74%
2016-12-15 0 7.300 7.050 7.300 7.200 7.400 94,200 690,264 7.3276 6.864 6.629 6.864 6.770 6.958 100,182 6.8901 6.10%
2016-12-14 0 6.880 6.900 7.090 6.570 7.450 218,800 1,538,902 7.0334 6.469 6.488 6.667 6.178 7.005 232,695 6.6134 5.68%
2016-12-13 0 6.510 6.270 6.510 6.550 6.550 2,000 13,100 6.5500 6.121 5.896 6.121 6.159 6.159 2,127 6.1589 0.93%
2016-12-12 0 6.450 6.390 6.460 6.380 6.640 61,200 396,794 6.4836 6.065 6.008 6.074 5.999 6.243 65,087 6.0964 -2.71%
2016-12-09 0 6.630 6.580 6.640 6.630 6.990 39,400 262,280 6.6569 6.234 6.187 6.243 6.234 6.573 41,902 6.2593 -3.21%
2016-12-08 0 6.850 6.800 7.000 - - 0 0 - 6.441 6.394 6.582 - - 0 - 0.00%
2016-12-07 0 6.850 6.850 6.880 6.800 6.850 6,600 44,960 6.8121 6.441 6.441 6.469 6.394 6.441 7,019 6.4053 -2.14%
2016-12-06 0 7.000 6.880 7.000 6.880 7.000 20,800 145,444 6.9925 6.582 6.469 6.582 6.469 6.582 22,121 6.5749 1.74%
2016-12-05 0 6.880 6.850 7.000 6.810 7.100 35,600 245,086 6.8844 6.469 6.441 6.582 6.403 6.676 37,861 6.4733 -0.29%
2016-12-02 0 6.900 6.890 6.900 6.900 6.960 24,600 170,942 6.9489 6.488 6.479 6.488 6.488 6.544 26,162 6.5339 -2.13%
2016-12-01 0 7.050 7.000 7.050 7.000 7.200 5,800 40,916 7.0545 6.629 6.582 6.629 6.582 6.770 6,168 6.6332 0.71%
2016-11-30 0 7.000 6.900 7.000 6.850 7.100 168,400 1,181,114 7.0137 6.582 6.488 6.582 6.441 6.676 179,095 6.5949 -2.10%
2016-11-29 0 7.150 7.150 7.280 7.130 7.200 15,600 111,468 7.1454 6.723 6.723 6.845 6.704 6.770 16,591 6.7187 -0.83%
2016-11-28 0 7.210 7.300 7.350 7.180 7.390 119,400 860,018 7.2028 6.779 6.864 6.911 6.751 6.949 126,983 6.7727 -3.61%
2016-11-25 0 7.480 7.290 7.480 7.400 7.490 6,400 47,636 7.4431 7.033 6.855 7.033 6.958 7.043 6,806 6.9987 2.47%
2016-11-24 0 7.300 7.200 7.300 7.100 7.300 16,000 115,500 7.2188 6.864 6.770 6.864 6.676 6.864 17,016 6.7877 -1.35%
2016-11-23 0 7.400 7.200 7.400 7.300 7.880 63,400 481,754 7.5986 6.958 6.770 6.958 6.864 7.409 67,426 7.1449 3.06%
2016-11-22 0 7.180 7.180 7.420 7.100 7.420 32,400 232,714 7.1825 6.751 6.751 6.977 6.676 6.977 34,458 6.7536 -4.14%
2016-11-21 0 7.490 7.290 7.490 7.400 7.490 12,200 91,360 7.4885 7.043 6.855 7.043 6.958 7.043 12,975 7.0414 -1.45%
2016-11-18 0 7.600 7.230 7.600 7.230 7.700 266,800 1,965,678 7.3676 7.146 6.798 7.146 6.798 7.240 283,744 6.9277 4.11%
2016-11-17 0 7.300 7.200 7.280 6.820 7.350 89,400 625,888 7.0010 6.864 6.770 6.845 6.413 6.911 95,077 6.5829 2.82%
2016-11-16 0 7.100 7.000 7.100 7.000 7.220 34,000 240,500 7.0735 6.676 6.582 6.676 6.582 6.789 36,159 6.6511 -1.66%
2016-11-15 0 7.220 7.200 7.500 7.220 7.420 57,200 420,844 7.3574 6.789 6.770 7.052 6.789 6.977 60,833 6.9181 -3.73%
2016-11-14 0 7.500 7.380 7.510 7.310 7.500 22,000 161,352 7.3342 7.052 6.939 7.062 6.873 7.052 23,397 6.8962 1.49%
2016-11-11 0 7.390 7.390 7.650 7.370 7.370 2,000 14,740 7.3700 6.949 6.949 7.193 6.930 6.930 2,127 6.9299 -2.89%
2016-11-10 0 7.610 7.540 7.630 7.350 7.610 51,400 381,020 7.4128 7.156 7.090 7.174 6.911 7.156 54,664 6.9702 1.06%
2016-11-09 0 7.530 7.380 7.530 7.350 7.600 58,600 434,838 7.4204 7.080 6.939 7.080 6.911 7.146 62,321 6.9773 -3.46%
2016-11-08 0 7.800 7.700 7.800 7.390 7.900 23,400 179,048 7.6516 7.334 7.240 7.334 6.949 7.428 24,886 7.1947 1.43%
2016-11-07 0 7.690 7.390 7.690 7.370 7.690 12,400 92,888 7.4910 7.231 6.949 7.231 6.930 7.231 13,187 7.0436 1.72%
2016-11-04 0 7.560 7.360 7.560 7.350 7.560 205,000 1,511,648 7.3739 7.109 6.921 7.109 6.911 7.109 218,019 6.9336 2.16%
2016-11-03 0 7.400 7.400 7.600 7.400 7.500 23,800 176,650 7.4223 6.958 6.958 7.146 6.958 7.052 25,311 6.9791 -1.33%
2016-11-02 0 7.500 7.410 7.500 7.500 7.510 11,800 88,514 7.5012 7.052 6.968 7.052 7.052 7.062 12,549 7.0533 -5.66%
2016-11-01 0 7.950 7.400 7.950 7.350 7.950 44,600 333,080 7.4682 7.475 6.958 7.475 6.911 7.475 47,432 7.0222 6.28%
2016-10-31 0 7.480 7.400 7.490 7.480 7.510 5,600 41,996 7.4993 7.033 6.958 7.043 7.033 7.062 5,956 7.0515 -0.93%
2016-10-28 0 7.550 7.550 7.750 7.510 7.550 24,600 185,176 7.5275 7.099 7.099 7.287 7.062 7.099 26,162 7.0780 0.67%
2016-10-27 0 7.500 7.500 7.890 7.300 8.030 104,600 803,044 7.6773 7.052 7.052 7.419 6.864 7.550 111,243 7.2188 -6.60%
2016-10-26 0 8.030 7.800 8.050 7.970 8.200 211,200 1,704,458 8.0704 7.550 7.334 7.569 7.494 7.710 224,613 7.5884 3.21%
2016-10-25 0 7.780 7.620 7.780 7.550 7.780 151,200 1,149,274 7.6010 7.315 7.165 7.315 7.099 7.315 160,802 7.1471 -0.13%
2016-10-24 0 7.790 7.520 7.790 7.780 7.860 439,200 3,424,500 7.7971 7.325 7.071 7.325 7.315 7.391 467,092 7.3315 -2.50%
2016-10-20 0 7.990 7.960 7.990 7.500 7.990 1,670,400 12,993,118 7.7784 7.513 7.485 7.513 7.052 7.513 1,776,481 7.3140 5.55%
2016-10-19 0 7.570 7.550 7.700 7.470 7.910 633,000 4,807,484 7.5948 7.118 7.099 7.240 7.024 7.438 673,200 7.1412 -0.92%
2016-10-18 0 7.640 7.250 7.640 7.650 7.790 115,001 887,373 7.7162 7.184 6.817 7.184 7.193 7.325 122,304 7.2555 3.24%
2016-10-17 0 7.400 7.200 7.480 7.400 7.400 13,000 96,200 7.4000 6.958 6.770 7.033 6.958 6.958 13,826 6.9581 -1.33%
2016-10-14 0 7.500 7.150 7.500 7.500 7.500 3,200 24,000 7.5000 7.052 6.723 7.052 7.052 7.052 3,403 7.0521 -2.60%
2016-10-13 0 7.700 7.700 7.800 7.370 7.900 146,600 1,144,730 7.8085 7.240 7.240 7.334 6.930 7.428 155,910 7.3422 4.34%
2016-10-12 0 7.380 7.380 7.400 7.380 7.390 28,400 209,610 7.3806 6.939 6.939 6.958 6.939 6.949 30,204 6.9399 1.23%
2016-10-11 0 7.290 7.250 7.490 7.290 7.350 5,200 37,968 7.3015 6.855 6.817 7.043 6.855 6.911 5,530 6.8655 -2.15%
2016-10-07 0 7.450 7.310 7.480 7.230 7.700 106,100 787,767 7.4248 7.005 6.873 7.033 6.798 7.240 112,838 6.9814 -1.97%
2016-10-06 0 7.600 7.390 7.600 7.600 7.600 3,400 25,840 7.6000 7.146 6.949 7.146 7.146 7.146 3,616 7.1462 0.13%
2016-10-05 0 7.590 7.430 7.590 7.430 7.640 18,200 135,990 7.4720 7.137 6.986 7.137 6.986 7.184 19,356 7.0258 4.98%
2016-10-04 0 7.230 7.220 7.410 7.200 7.900 14,200 107,332 7.5586 6.798 6.789 6.968 6.770 7.428 15,102 7.1072 -1.63%
2016-10-03 0 7.350 7.160 7.350 7.120 7.350 14,400 105,026 7.2935 6.911 6.732 6.911 6.695 6.911 15,314 6.8579 2.23%
2016-09-30 0 7.190 7.180 7.390 7.100 7.400 5,800 42,086 7.2562 6.761 6.751 6.949 6.676 6.958 6,168 6.8229 -2.97%
2016-09-29 0 7.410 7.390 7.410 7.140 7.600 38,800 282,390 7.2781 6.968 6.949 6.968 6.714 7.146 41,264 6.8435 0.82%
2016-09-28 0 7.350 7.350 7.600 7.350 7.370 21,400 157,460 7.3579 6.911 6.911 7.146 6.911 6.930 22,759 6.9186 -3.67%
2016-09-27 0 7.630 7.600 7.900 7.470 7.640 11,000 83,404 7.5822 7.174 7.146 7.428 7.024 7.184 11,699 7.1294 2.14%
2016-09-26 0 7.470 7.460 7.600 7.470 7.850 14,200 109,686 7.7244 7.024 7.015 7.146 7.024 7.381 15,102 7.2631 -6.39%
2016-09-23 0 7.980 7.900 7.980 7.900 8.100 14,200 113,500 7.9930 7.503 7.428 7.503 7.428 7.616 15,102 7.5157 -0.25%
2016-09-22 0 8.000 7.850 8.080 7.780 8.100 95,200 757,584 7.9578 7.522 7.381 7.598 7.315 7.616 101,246 7.4826 2.70%
2016-09-21 0 7.790 7.590 7.790 7.780 7.790 76,400 594,994 7.7879 7.325 7.137 7.325 7.315 7.325 81,252 7.3228 2.50%
2016-09-20 0 7.600 7.350 7.700 7.330 7.700 9,000 67,990 7.5544 7.146 6.911 7.240 6.892 7.240 9,572 7.1033 -2.31%
2016-09-19 0 7.780 7.700 7.780 7.700 7.880 73,800 575,240 7.7946 7.315 7.240 7.315 7.240 7.409 78,487 7.3291 1.04%
2016-09-15 0 7.700 7.700 7.900 7.190 8.300 93,800 717,300 7.6471 7.240 7.240 7.428 6.761 7.804 99,757 7.1905 6.94%
2016-09-14 0 7.200 7.060 7.600 7.200 7.200 3,000 21,600 7.2000 6.770 6.638 7.146 6.770 6.770 3,191 6.7701 0.00%
2016-09-13 0 7.200 7.200 7.300 7.200 7.300 31,800 230,994 7.2640 6.770 6.770 6.864 6.770 6.864 33,820 6.8302 0.42%
2016-09-12 0 7.170 7.150 7.200 7.170 7.300 16,200 116,938 7.2184 6.742 6.723 6.770 6.742 6.864 17,229 6.7874 -5.53%
2016-09-09 0 7.590 7.400 7.590 7.350 7.670 24,600 187,558 7.6243 7.137 6.958 7.137 6.911 7.212 26,162 7.1690 0.13%
2016-09-08 0 7.580 7.470 7.580 7.300 7.680 12,000 89,942 7.4952 7.127 7.024 7.127 6.864 7.221 12,762 7.0476 0.26%
2016-09-07 0 7.560 7.560 7.740 7.550 7.750 121,400 926,848 7.6347 7.109 7.109 7.278 7.099 7.287 129,110 7.1788 -0.26%
2016-09-06 0 7.580 7.580 7.650 7.160 7.800 221,200 1,681,542 7.6019 7.127 7.127 7.193 6.732 7.334 235,248 7.1480 6.46%
2016-09-05 0 7.120 7.100 7.120 7.050 7.880 253,800 1,896,106 7.4709 6.695 6.676 6.695 6.629 7.409 269,918 7.0247 2.74%
2016-09-02 0 6.930 6.850 6.930 6.820 6.950 62,200 429,290 6.9018 6.516 6.441 6.516 6.413 6.535 66,150 6.4896 -0.29%
2016-09-01 0 6.950 6.750 6.950 6.750 6.960 115,400 793,406 6.8753 6.535 6.347 6.535 6.347 6.544 122,729 6.4647 -1.28%
2016-08-31 0 7.040 7.010 7.040 7.050 7.160 52,000 367,742 7.0720 6.620 6.591 6.620 6.629 6.732 55,302 6.6497 -2.22%
2016-08-30 0 7.200 7.180 7.200 7.000 7.300 272,400 1,959,614 7.1939 6.770 6.751 6.770 6.582 6.864 289,699 6.7643 3.75%
2016-08-29 0 6.940 6.850 6.940 6.710 6.980 77,200 529,822 6.8630 6.526 6.441 6.526 6.309 6.563 82,103 6.4532 3.58%
2016-08-26 0 6.700 6.650 6.700 6.700 7.330 423,600 2,982,112 7.0399 6.300 6.253 6.300 6.300 6.892 450,501 6.6195 -3.18%
2016-08-25 0 6.920 6.820 6.920 6.550 6.950 254,400 1,731,482 6.8061 6.507 6.413 6.507 6.159 6.535 270,556 6.3997 4.85%
2016-08-24 0 6.600 6.580 6.600 6.470 6.850 177,600 1,175,650 6.6197 6.206 6.187 6.206 6.084 6.441 188,879 6.2244 1.54%
2016-08-23 0 6.500 6.470 6.520 6.270 6.520 142,000 908,326 6.3967 6.112 6.084 6.131 5.896 6.131 151,018 6.0147 2.36%
2016-08-22 0 6.350 6.200 6.350 6.200 6.350 71,000 447,232 6.2990 5.971 5.830 5.971 5.830 5.971 75,509 5.9229 2.42%
2016-08-19 0 6.200 6.080 6.200 6.030 6.200 10,400 64,446 6.1967 5.830 5.717 5.830 5.670 5.830 11,060 5.8267 2.65%
2016-08-18 0 6.040 6.040 6.200 6.030 6.200 82,200 496,830 6.0442 5.679 5.679 5.830 5.670 5.830 87,420 5.6832 -2.74%
2016-08-17 0 6.210 6.050 6.210 6.190 6.210 10,800 67,020 6.2056 5.839 5.689 5.839 5.820 5.839 11,486 5.8350 0.65%
2016-08-16 0 6.170 6.130 6.170 6.000 6.170 21,000 128,332 6.1110 5.802 5.764 5.802 5.642 5.802 22,334 5.7461 2.83%
2016-08-15 0 6.000 5.900 6.150 6.000 6.180 60,000 363,016 6.0503 5.642 5.548 5.783 5.642 5.811 63,810 5.6890 0.00%
2016-08-12 0 6.000 6.000 6.180 - - 7,800 46,800 6.0000 5.642 5.642 5.811 - - 8,295 5.6417 0.00%
2016-08-11 0 6.000 5.980 6.120 6.000 6.000 6,000 36,000 6.0000 5.642 5.623 5.755 5.642 5.642 6,381 5.6417 0.67%
2016-08-10 0 5.960 5.960 6.150 5.910 5.950 4,200 24,882 5.9243 5.604 5.604 5.783 5.557 5.595 4,467 5.5705 0.00%
2016-08-09 0 5.960 5.960 6.160 5.900 5.950 17,400 103,252 5.9340 5.604 5.604 5.792 5.548 5.595 18,505 5.5797 -1.81%
2016-08-08 0 6.070 6.070 6.130 6.030 6.300 20,000 123,764 6.1882 5.708 5.708 5.764 5.670 5.924 21,270 5.8187 -0.33%
2016-08-05 0 6.090 6.050 6.090 6.090 6.090 800 4,872 6.0900 5.726 5.689 5.726 5.726 5.726 851 5.7263 2.35%
2016-08-04 0 5.950 5.950 6.100 5.860 6.000 21,600 128,016 5.9267 5.595 5.595 5.736 5.510 5.642 22,972 5.5728 1.19%
2016-08-03 0 5.880 5.880 6.040 5.880 5.950 22,200 130,890 5.8959 5.529 5.529 5.679 5.529 5.595 23,610 5.5439 -3.45%
2016-08-01 0 6.090 6.090 6.190 5.800 6.090 59,000 355,040 6.0176 5.726 5.726 5.820 5.454 5.726 62,747 5.6583 -0.16%
2016-07-29 0 6.100 6.080 6.100 6.000 6.450 127,600 785,082 6.1527 5.736 5.717 5.736 5.642 6.065 135,703 5.7853 -4.39%
2016-07-28 0 6.380 6.330 6.380 5.770 6.480 452,400 2,845,520 6.2898 5.999 5.952 5.999 5.425 6.093 481,130 5.9142 12.92%
2016-07-27 0 5.650 5.560 5.770 5.560 5.670 34,000 189,410 5.5709 5.313 5.228 5.425 5.228 5.331 36,159 5.2382 0.00%
2016-07-26 0 5.650 5.430 5.650 5.620 5.650 23,200 130,984 5.6459 5.313 5.106 5.313 5.284 5.313 24,673 5.3087 0.53%
2016-07-25 0 5.620 5.410 5.620 5.590 5.620 400 2,242 5.6050 5.284 5.087 5.284 5.256 5.284 425 5.2703 -0.18%
2016-07-22 0 5.630 5.410 5.630 - - 0 0 - 5.294 5.087 5.294 - - 0 - -0.88%
2016-07-21 0 5.680 5.390 5.680 5.320 5.680 21,200 114,380 5.3953 5.341 5.068 5.341 5.002 5.341 22,546 5.0731 3.27%
2016-07-20 0 5.500 5.450 5.750 5.500 5.500 2,000 11,000 5.5000 5.172 5.125 5.407 5.172 5.172 2,127 5.1716 -3.51%
2016-07-19 0 5.700 5.500 5.700 5.500 5.700 3,400 18,852 5.5447 5.360 5.172 5.360 5.172 5.360 3,616 5.2136 3.64%
2016-07-18 0 5.500 5.400 5.500 5.500 5.500 2,000 11,000 5.5000 5.172 5.078 5.172 5.172 5.172 2,127 5.1716 -1.79%
2016-07-15 0 5.600 5.380 5.600 - - 0 0 - 5.266 5.059 5.266 - - 0 - -0.88%
2016-07-14 0 5.650 5.380 5.650 - - 0 0 - 5.313 5.059 5.313 - - 0 - -0.88%
2016-07-13 0 5.700 5.350 5.700 5.350 5.700 10,200 58,070 5.6931 5.360 5.031 5.360 5.031 5.360 10,848 5.3532 -1.55%
2016-07-12 0 5.790 5.620 5.790 5.180 5.790 7,400 41,076 5.5508 5.444 5.284 5.444 4.871 5.444 7,870 5.2193 9.66%
2016-07-11 0 5.280 5.280 5.500 5.260 5.280 46,400 244,772 5.2753 4.965 4.965 5.172 4.946 4.965 49,347 4.9603 -0.75%
2016-07-08 0 5.320 5.320 5.450 5.200 5.900 16,000 85,974 5.3734 5.002 5.002 5.125 4.889 5.548 17,016 5.0525 -5.00%
2016-07-07 0 5.600 5.300 6.000 - - 0 0 - 5.266 4.984 5.642 - - 0 - 0.00%
2016-07-06 0 5.600 5.300 5.750 - - 0 0 - 5.266 4.984 5.407 - - 0 - 0.00%
2016-07-05 0 5.600 5.600 5.690 5.300 5.300 600 3,180 5.3000 5.266 5.266 5.350 4.984 4.984 638 4.9835 1.82%
2016-07-04 0 5.500 5.220 5.500 - - 0 0 - 5.172 4.908 5.172 - - 0 - 0.00%
2016-06-30 0 5.500 5.300 5.500 - - 0 0 - 5.172 4.984 5.172 - - 0 - 0.00%
2016-06-29 0 5.500 5.300 5.600 - - 0 0 - 5.172 4.984 5.266 - - 0 - 0.00%
2016-06-28 0 5.500 5.300 5.500 5.500 5.500 400 2,200 5.5000 5.172 4.984 5.172 5.172 5.172 425 5.1716 0.00%
2016-06-27 0 5.500 5.300 5.500 5.300 5.500 3,400 18,330 5.3912 5.172 4.984 5.172 4.984 5.172 3,616 5.0692 3.77%
2016-06-24 0 5.300 5.300 5.440 5.300 5.500 21,000 112,230 5.3443 4.984 4.984 5.115 4.984 5.172 22,334 5.0252 -3.64%
2016-06-23 0 5.500 5.500 5.790 5.420 5.430 3,000 16,280 5.4267 5.172 5.172 5.444 5.096 5.106 3,191 5.1026 -5.01%
2016-06-22 0 5.790 5.420 5.790 5.760 5.790 1,000 5,766 5.7660 5.444 5.096 5.444 5.416 5.444 1,064 5.4217 3.39%
2016-06-21 0 5.600 5.470 5.860 5.460 5.600 5,000 27,440 5.4880 5.266 5.143 5.510 5.134 5.266 5,318 5.1603 0.36%
2016-06-20 0 5.580 5.550 5.580 5.550 5.580 6,400 35,652 5.5706 5.247 5.219 5.247 5.219 5.247 6,806 5.2380 1.27%
2016-06-17 0 5.510 5.510 5.780 5.410 5.600 4,600 25,486 5.5404 5.181 5.181 5.435 5.087 5.266 4,892 5.2096 -1.61%
2016-06-16 0 5.600 5.150 5.600 5.620 5.620 1,000 5,620 5.6200 5.266 4.842 5.266 5.284 5.284 1,064 5.2844 -0.36%
2016-06-15 0 5.620 5.400 5.820 - - 0 0 - 5.284 5.078 5.472 - - 0 - 0.00%
2016-06-14 0 5.620 5.300 5.820 - - 0 0 - 5.284 4.984 5.472 - - 0 - 0.00%
2016-06-13 0 5.620 5.500 5.820 5.620 5.620 2,000 11,240 5.6200 5.284 5.172 5.472 5.284 5.284 2,127 5.2844 -4.10%
2016-06-10 0 5.860 5.420 5.860 - - 0 0 - 5.510 5.096 5.510 - - 0 - 0.00%
2016-06-08 0 5.860 5.820 5.860 5.800 5.860 5,600 32,592 5.8200 5.510 5.472 5.510 5.454 5.510 5,956 5.4725 -0.34%
2016-06-07 0 5.880 5.740 5.880 5.840 5.880 1,400 8,216 5.8686 5.529 5.397 5.529 5.491 5.529 1,489 5.5181 3.89%
2016-06-06 0 5.660 5.660 5.700 5.600 5.650 12,000 67,300 5.6083 5.322 5.322 5.360 5.266 5.313 12,762 5.2734 1.80%
2016-06-03 0 5.560 5.420 5.560 5.550 5.560 20,800 115,598 5.5576 5.228 5.096 5.228 5.219 5.228 22,121 5.2257 0.54%
2016-06-02 0 5.530 5.410 5.590 - - 0 0 - 5.200 5.087 5.256 - - 0 - 0.00%
2016-06-01 0 5.530 5.530 5.860 5.530 5.530 8,000 44,240 5.5300 5.200 5.200 5.510 5.200 5.200 8,508 5.1998 0.00%
2016-05-31 0 5.530 5.530 5.870 5.500 5.530 33,800 186,216 5.5093 5.200 5.200 5.519 5.172 5.200 35,947 5.1804 0.36%
2016-05-30 0 5.510 5.510 5.700 5.510 5.510 5,000 27,550 5.5100 5.181 5.181 5.360 5.181 5.181 5,318 5.1810 0.00%
2016-05-27 0 5.510 5.500 5.800 5.410 5.510 10,600 58,346 5.5043 5.181 5.172 5.454 5.087 5.181 11,273 5.1757 0.00%
2016-05-26 0 5.510 5.500 5.600 5.410 5.510 10,200 56,182 5.5080 5.181 5.172 5.266 5.087 5.181 10,848 5.1791 0.00%
2016-05-25 0 5.510 5.480 5.710 5.430 5.510 24,000 131,940 5.4975 5.181 5.153 5.369 5.106 5.181 25,524 5.1692 0.00%
2016-05-24 0 5.510 5.510 5.890 5.420 5.500 2,200 12,008 5.4582 5.181 5.181 5.538 5.096 5.172 2,340 5.1323 -4.51%
2016-05-23 0 5.770 5.530 5.770 - - 0 0 - 5.425 5.200 5.425 - - 0 - 0.00%
2016-05-20 0 5.770 5.610 5.930 - - 0 0 - 5.425 5.275 5.576 - - 0 - 0.00%
2016-05-19 0 5.770 5.600 5.770 5.410 5.780 8,200 44,742 5.4563 5.425 5.266 5.425 5.087 5.435 8,721 5.1305 5.87%
2016-05-18 0 5.450 5.450 5.920 5.420 5.530 17,800 97,092 5.4546 5.125 5.125 5.566 5.096 5.200 18,930 5.1289 -3.02%
2016-05-17 0 5.620 5.530 5.940 - - 0 0 - 5.284 5.200 5.585 - - 0 - 0.00%
2016-05-16 0 5.620 5.620 5.920 5.620 5.620 6,600 37,092 5.6200 5.284 5.284 5.566 5.284 5.284 7,019 5.2844 0.00%
2016-05-13 0 5.620 5.520 5.790 5.520 5.650 35,000 195,458 5.5845 5.284 5.190 5.444 5.190 5.313 37,223 5.2510 -3.44%
2016-05-12 0 5.820 5.580 6.000 - - 0 0 - 5.472 5.247 5.642 - - 0 - 0.00%
2016-05-11 0 5.820 5.820 6.080 5.820 5.820 2,000 11,640 5.8200 5.472 5.472 5.717 5.472 5.472 2,127 5.4725 0.00%
2016-05-10 0 5.820 5.670 6.190 5.660 5.880 1,800 10,482 5.8233 5.472 5.331 5.820 5.322 5.529 1,914 5.4756 -0.51%
2016-05-09 0 5.850 5.850 6.020 5.800 5.840 3,000 17,496 5.8320 5.501 5.501 5.661 5.454 5.491 3,191 5.4837 -2.99%
2016-05-06 0 6.030 5.990 6.150 5.990 6.030 46,200 278,060 6.0186 5.670 5.632 5.783 5.632 5.670 49,134 5.6592 -3.05%
2016-05-05 0 6.220 6.100 6.290 - - 0 0 - 5.849 5.736 5.914 - - 0 - 0.00%
2016-05-04 0 6.220 6.100 6.300 6.050 6.220 56,000 345,706 6.1733 5.849 5.736 5.924 5.689 5.849 59,556 5.8047 0.81%
2016-05-03 0 6.170 6.170 6.390 6.160 6.260 11,800 73,706 6.2463 5.802 5.802 6.008 5.792 5.886 12,549 5.8733 -1.28%
2016-04-29 0 6.250 6.230 6.290 6.250 6.300 13,800 86,280 6.2522 5.877 5.858 5.914 5.877 5.924 14,676 5.8788 -0.16%
2016-04-28 0 6.260 6.220 6.460 6.220 6.260 9,200 57,502 6.2502 5.886 5.849 6.074 5.849 5.886 9,784 5.8770 0.16%
2016-04-27 0 6.250 6.200 6.250 6.180 6.250 14,200 88,540 6.2352 5.877 5.830 5.877 5.811 5.877 15,102 5.8629 -0.32%
2016-04-26 0 6.270 6.270 6.380 6.230 6.390 11,600 73,202 6.3105 5.896 5.896 5.999 5.858 6.008 12,337 5.9337 -1.72%
2016-04-25 0 6.380 6.180 6.380 - - 10,000 63,800 6.3800 5.999 5.811 5.999 - - 10,635 5.9990 0.00%
2016-04-22 0 6.380 6.210 6.380 6.240 6.380 58,200 366,630 6.2995 5.999 5.839 5.999 5.867 5.999 61,896 5.9233 2.24%
2016-04-21 0 6.240 6.110 6.240 6.100 6.240 25,000 154,510 6.1804 5.867 5.745 5.867 5.736 5.867 26,588 5.8113 3.14%
2016-04-20 0 6.050 6.000 6.150 6.050 6.050 2,000 12,100 6.0500 5.689 5.642 5.783 5.689 5.689 2,127 5.6887 -1.63%
2016-04-19 0 6.150 6.100 6.150 - - 0 0 - 5.783 5.736 5.783 - - 0 - -0.49%
2016-04-18 0 6.180 6.180 6.280 6.090 6.180 35,600 218,056 6.1252 5.811 5.811 5.905 5.726 5.811 37,861 5.7594 1.48%
2016-04-15 0 6.090 6.060 6.090 6.080 6.110 18,000 109,694 6.0941 5.726 5.698 5.726 5.717 5.745 19,143 5.7302 -0.16%
2016-04-14 0 6.100 6.100 6.230 6.000 6.230 53,600 324,980 6.0631 5.736 5.736 5.858 5.642 5.858 57,004 5.7010 2.01%
2016-04-13 0 5.980 5.980 6.120 5.940 5.980 18,000 107,412 5.9673 5.623 5.623 5.755 5.585 5.623 19,143 5.6110 -1.97%
2016-04-12 0 6.100 6.100 6.170 6.050 6.100 33,200 201,800 6.0783 5.736 5.736 5.802 5.689 5.736 35,308 5.7154 -0.33%
2016-04-11 0 6.120 6.100 6.120 6.000 6.120 25,200 152,298 6.0436 5.755 5.736 5.755 5.642 5.755 26,800 5.6827 0.33%
2016-04-08 0 6.100 5.620 6.100 6.100 6.100 8,800 53,800 6.1136 5.736 5.284 5.736 5.736 5.736 9,359 5.7486 0.00%
2016-04-07 0 6.100 6.000 6.100 5.860 6.100 28,200 170,012 6.0288 5.736 5.642 5.736 5.510 5.736 29,991 5.6688 4.10%
2016-04-06 0 5.860 5.830 6.150 5.820 5.950 7,400 43,272 5.8476 5.510 5.482 5.783 5.472 5.595 7,870 5.4984 -2.66%
2016-04-05 0 6.020 5.850 6.020 - - 0 0 - 5.661 5.501 5.661 - - 0 - -0.50%
2016-04-01 0 6.050 5.810 6.050 5.800 6.050 12,800 75,292 5.8822 5.689 5.463 5.689 5.454 5.689 13,613 5.5309 4.13%
2016-03-31 0 5.810 5.810 6.000 5.800 5.800 4,000 23,200 5.8000 5.463 5.463 5.642 5.454 5.454 4,254 5.4537 0.17%
2016-03-30 0 5.800 5.800 6.010 5.400 5.800 34,400 191,360 5.5628 5.454 5.454 5.651 5.078 5.454 36,585 5.2306 -3.17%
2016-03-29 0 5.990 5.800 5.990 5.990 5.990 400 2,396 5.9900 5.632 5.454 5.632 5.632 5.632 425 5.6323 3.28%
2016-03-24 0 5.800 5.800 6.100 5.800 6.000 42,400 249,240 5.8783 5.454 5.454 5.736 5.454 5.642 45,093 5.5273 -3.49%
2016-03-23 0 6.010 6.010 6.200 6.010 6.200 21,800 132,872 6.0950 5.651 5.651 5.830 5.651 5.830 23,184 5.7311 -3.06%
2016-03-22 0 6.200 6.000 6.200 6.000 6.200 9,000 55,168 6.1298 5.830 5.642 5.830 5.642 5.830 9,572 5.7637 3.33%
2016-03-21 0 6.000 5.930 6.250 5.800 6.230 77,000 469,182 6.0933 5.642 5.576 5.877 5.454 5.858 81,890 5.7294 -1.96%
2016-03-18 0 6.120 6.120 6.240 6.090 6.260 40,400 248,936 6.1618 5.755 5.755 5.867 5.726 5.886 42,966 5.7938 -0.81%
2016-03-17 0 6.170 6.170 6.180 5.900 6.280 144,000 878,078 6.0978 5.802 5.802 5.811 5.548 5.905 153,145 5.7336 4.93%
2016-03-16 0 5.880 5.880 5.980 5.810 6.300 167,000 1,006,496 6.0269 5.529 5.529 5.623 5.463 5.924 177,606 5.6670 -2.81%
2016-03-15 0 6.050 6.020 6.160 5.610 7.300 483,600 3,077,980 6.3647 5.689 5.661 5.792 5.275 6.864 514,312 5.9847 8.81%
2016-03-14 0 5.560 5.550 5.650 5.400 5.700 34,200 190,176 5.5607 5.228 5.219 5.313 5.078 5.360 36,372 5.2286 5.90%
2016-03-11 0 5.250 5.250 5.500 5.250 5.430 50,800 272,172 5.3577 4.937 4.937 5.172 4.937 5.106 54,026 5.0378 -3.31%
2016-03-10 0 5.430 5.430 5.450 5.430 5.480 14,400 78,456 5.4483 5.106 5.106 5.125 5.106 5.153 15,314 5.1230 0.00%
2016-03-09 0 5.430 5.210 5.440 5.210 5.450 43,200 234,494 5.4281 5.106 4.899 5.115 4.899 5.125 45,943 5.1040 4.83%
2016-03-08 0 5.180 5.090 5.390 5.110 5.210 10,800 56,108 5.1952 4.871 4.786 5.068 4.805 4.899 11,486 4.8850 -2.26%
2016-03-07 0 5.300 5.250 5.480 5.300 5.300 2,000 10,600 5.3000 4.984 4.937 5.153 4.984 4.984 2,127 4.9835 1.73%
2016-03-04 0 5.210 5.210 5.440 5.210 5.300 49,000 258,132 5.2680 4.899 4.899 5.115 4.899 4.984 52,112 4.9534 -2.62%
2016-03-03 0 5.350 5.060 5.350 5.350 5.350 43,600 233,260 5.3500 5.031 4.758 5.031 5.031 5.031 46,369 5.0305 0.00%
2016-03-02 0 5.350 5.260 5.350 5.360 5.360 2,000 10,720 5.3600 5.031 4.946 5.031 5.040 5.040 2,127 5.0399 -0.19%
2016-03-01 0 5.360 5.360 5.400 5.290 5.460 17,000 91,630 5.3900 5.040 5.040 5.078 4.974 5.134 18,080 5.0681 -1.83%
2016-02-29 0 5.460 5.310 5.460 4.980 5.500 19,200 102,512 5.3392 5.134 4.993 5.134 4.683 5.172 20,419 5.0203 3.02%
2016-02-26 0 5.300 5.300 5.390 - - 0 0 - 4.984 4.984 5.068 - - 0 - 0.95%
2016-02-25 0 5.250 5.250 5.390 5.240 5.300 10,800 56,692 5.2493 4.937 4.937 5.068 4.927 4.984 11,486 4.9358 -3.31%
2016-02-24 0 5.430 5.300 5.500 5.270 5.430 35,000 187,860 5.3674 5.106 4.984 5.172 4.955 5.106 37,223 5.0469 1.69%
2016-02-23 0 5.340 5.320 5.440 5.340 5.340 6,200 33,008 5.3239 5.021 5.002 5.115 5.021 5.021 6,594 5.0060 -2.02%
2016-02-22 0 5.450 5.260 5.500 5.240 5.450 17,800 95,948 5.3903 5.125 4.946 5.172 4.927 5.125 18,930 5.0685 2.25%
2016-02-19 0 5.330 5.210 5.340 5.200 5.340 27,000 140,868 5.2173 5.012 4.899 5.021 4.889 5.021 28,715 4.9058 0.95%
2016-02-18 0 5.280 5.260 5.450 5.440 5.440 200 1,088 5.4400 4.965 4.946 5.125 5.115 5.115 213 5.1152 1.34%
2016-02-17 0 5.210 5.200 5.300 5.210 5.230 20,000 104,400 5.2200 4.899 4.889 4.984 4.899 4.918 21,270 4.9083 -0.38%
2016-02-16 0 5.230 5.230 5.400 5.230 5.350 50,000 263,714 5.2743 4.918 4.918 5.078 4.918 5.031 53,175 4.9593 -0.57%
2016-02-15 0 5.260 5.200 5.400 - - 0 0 - 4.946 4.889 5.078 - - 0 - 0.00%
2016-02-12 0 5.260 5.260 5.400 5.200 5.260 10,600 55,244 5.2117 4.946 4.946 5.078 4.889 4.946 11,273 4.9005 0.38%
2016-02-11 0 5.240 5.200 5.280 5.240 5.370 25,600 135,422 5.2899 4.927 4.889 4.965 4.927 5.049 27,226 4.9740 -3.85%
2016-02-05 0 5.450 5.100 5.450 5.450 5.450 1,200 6,540 5.4500 5.125 4.795 5.125 5.125 5.125 1,276 5.1246 2.83%
2016-02-04 0 5.300 5.300 5.430 5.300 5.300 14,400 76,320 5.3000 4.984 4.984 5.106 4.984 4.984 15,314 4.9835 -0.93%
2016-02-03 0 5.350 5.320 5.350 5.240 5.420 26,000 137,318 5.2815 5.031 5.002 5.031 4.927 5.096 27,651 4.9661 -1.83%
2016-02-02 0 5.450 4.530 5.450 5.300 5.490 10,600 57,386 5.4138 5.125 4.259 5.125 4.984 5.162 11,273 5.0905 -0.73%
2016-02-01 0 5.490 5.200 5.490 5.340 5.490 18,400 98,498 5.3532 5.162 4.889 5.162 5.021 5.162 19,569 5.0335 2.43%
2016-01-29 0 5.360 5.180 5.360 5.220 5.400 26,000 136,276 5.2414 5.040 4.871 5.040 4.908 5.078 27,651 4.9284 1.13%
2016-01-28 0 5.300 5.290 5.340 5.280 5.420 39,400 209,686 5.3220 4.984 4.974 5.021 4.965 5.096 41,902 5.0042 -2.21%
2016-01-27 0 5.420 5.420 5.450 5.200 5.420 3,200 17,300 5.4063 5.096 5.096 5.125 4.889 5.096 3,403 5.0834 1.12%
2016-01-26 0 5.360 5.350 5.370 5.360 5.410 19,200 103,584 5.3950 5.040 5.031 5.049 5.040 5.087 20,419 5.0728 -2.37%
2016-01-25 0 5.490 5.340 5.490 5.350 5.550 20,800 113,358 5.4499 5.162 5.021 5.162 5.031 5.219 22,121 5.1245 2.62%
2016-01-22 0 5.350 5.220 5.350 5.150 5.350 18,000 94,388 5.2438 5.031 4.908 5.031 4.842 5.031 19,143 4.9306 6.57%
2016-01-21 0 5.020 5.020 5.190 4.800 5.460 95,400 501,836 5.2603 4.720 4.720 4.880 4.513 5.134 101,459 4.9462 0.40%
2016-01-20 0 5.000 5.000 5.150 4.850 5.440 17,400 86,692 4.9823 4.701 4.701 4.842 4.560 5.115 18,505 4.6848 0.00%
2016-01-19 0 5.000 5.000 5.180 4.950 5.180 72,000 369,316 5.1294 4.701 4.701 4.871 4.654 4.871 76,572 4.8231 2.46%
2016-01-18 0 4.880 4.880 5.050 4.800 5.020 112,000 551,308 4.9224 4.589 4.589 4.748 4.513 4.720 119,113 4.6285 -1.21%
2016-01-15 0 4.940 4.900 4.980 4.850 5.220 225,400 1,132,804 5.0257 4.645 4.607 4.683 4.560 4.908 239,714 4.7256 -1.20%
2016-01-14 0 5.000 5.000 5.120 5.000 5.750 284,200 1,508,094 5.3065 4.701 4.701 4.814 4.701 5.407 302,249 4.9896 -10.71%
2016-01-13 0 5.600 5.530 5.640 5.600 6.430 264,600 1,593,002 6.0204 5.266 5.200 5.303 5.266 6.046 281,404 5.6609 -11.81%
2016-01-12 0 6.350 6.360 6.400 6.310 6.840 119,400 785,042 6.5749 5.971 5.980 6.018 5.933 6.432 126,983 6.1823 -3.93%
2016-01-11 0 6.610 6.610 6.800 6.320 6.590 33,000 213,986 6.4844 6.215 6.215 6.394 5.943 6.196 35,096 6.0972 -1.78%
2016-01-08 0 6.730 6.720 6.730 6.680 6.740 36,200 243,264 6.7200 6.328 6.319 6.328 6.281 6.338 38,499 6.3187 1.20%
2016-01-07 0 6.650 6.600 6.650 6.590 6.910 132,600 897,418 6.7679 6.253 6.206 6.253 6.196 6.497 141,021 6.3637 -5.00%
2016-01-06 0 7.000 6.910 7.000 6.910 7.000 45,400 316,632 6.9743 6.582 6.497 6.582 6.497 6.582 48,283 6.5578 0.00%
2016-01-05 0 7.000 6.990 7.100 6.990 7.220 41,000 291,568 7.1114 6.582 6.573 6.676 6.573 6.789 43,604 6.6868 1.01%
2016-01-04 0 6.930 6.930 6.950 6.930 7.120 81,000 567,764 7.0094 6.516 6.516 6.535 6.516 6.695 86,144 6.5909 -5.07%
2015-12-31 0 7.300 7.130 7.400 7.110 7.300 42,000 303,760 7.2324 6.864 6.704 6.958 6.685 6.864 44,667 6.8005 0.69%
2015-12-30 0 7.250 7.120 7.250 7.050 7.280 5,800 41,800 7.2069 6.817 6.695 6.817 6.629 6.845 6,168 6.7765 0.00%
2015-12-29 0 7.250 7.120 7.300 7.040 7.250 49,800 353,902 7.1065 6.817 6.695 6.864 6.620 6.817 52,963 6.6821 2.11%
2015-12-28 0 7.100 7.070 7.100 7.100 7.240 22,800 163,394 7.1664 6.676 6.648 6.676 6.676 6.808 24,248 6.7385 -0.14%
2015-12-24 0 7.110 7.110 7.200 7.110 7.280 43,600 314,422 7.2115 6.685 6.685 6.770 6.685 6.845 46,369 6.7809 -2.60%
2015-12-23 0 7.300 7.210 7.300 7.190 7.390 40,600 293,118 7.2197 6.864 6.779 6.864 6.761 6.949 43,178 6.7885 1.53%
2015-12-22 0 7.190 7.190 7.250 7.190 7.210 17,200 123,936 7.2056 6.761 6.761 6.817 6.761 6.779 18,292 6.7753 1.41%
2015-12-21 0 7.090 7.090 7.100 7.090 7.420 64,000 466,010 7.2814 6.667 6.667 6.676 6.667 6.977 68,064 6.8466 -1.25%
2015-12-18 0 7.180 7.160 7.200 7.160 7.350 64,000 460,444 7.1944 6.751 6.732 6.770 6.732 6.911 68,064 6.7648 -2.05%
2015-12-17 0 7.330 7.220 7.330 7.170 7.550 47,000 341,856 7.2735 6.892 6.789 6.892 6.742 7.099 49,985 6.8392 -2.53%
2015-12-16 0 7.520 7.500 7.600 7.340 7.680 107,000 805,596 7.5289 7.071 7.052 7.146 6.902 7.221 113,795 7.0793 3.01%
2015-12-15 0 7.300 7.230 7.300 7.120 7.420 165,800 1,200,468 7.2405 6.864 6.798 6.864 6.695 6.977 176,329 6.8081 3.11%
2015-12-14 0 7.080 7.080 7.140 7.010 7.200 178,200 1,258,592 7.0628 6.657 6.657 6.714 6.591 6.770 189,517 6.6411 -2.48%
2015-12-11 0 7.260 7.260 7.300 7.250 7.380 104,800 766,700 7.3158 6.826 6.826 6.864 6.817 6.939 111,455 6.8790 -3.33%
2015-12-10 0 7.510 7.510 7.600 7.500 7.880 219,600 1,666,990 7.5910 7.062 7.062 7.146 7.052 7.409 233,546 7.1377 -4.57%
2015-12-09 0 7.870 7.680 7.870 7.600 8.000 129,600 1,005,414 7.7578 7.400 7.221 7.400 7.146 7.522 137,830 7.2946 -3.79%
2015-12-08 0 8.180 8.100 8.180 8.000 8.690 259,200 2,148,924 8.2906 7.692 7.616 7.692 7.522 8.171 275,661 7.7955 -3.20%
2015-12-07 0 8.450 8.420 8.450 7.920 8.730 778,800 6,587,556 8.4586 7.945 7.917 7.945 7.447 8.209 828,259 7.9535 6.69%
2015-12-04 0 7.920 7.900 7.920 7.630 8.260 211,000 1,671,724 7.9229 7.447 7.428 7.447 7.174 7.767 224,400 7.4498 -4.12%
2015-12-03 0 8.260 8.230 8.240 7.180 8.300 707,800 5,608,750 7.9242 7.767 7.739 7.748 6.751 7.804 752,750 7.4510 18.85%
2015-12-02 0 6.950 6.920 6.950 6.880 7.190 211,200 1,490,382 7.0567 6.535 6.507 6.535 6.469 6.761 224,613 6.6353 1.02%
2015-12-01 0 6.880 6.810 6.880 6.880 6.990 15,000 103,372 6.8915 6.469 6.403 6.469 6.469 6.573 15,953 6.4799 0.00%
2015-11-30 0 6.880 6.810 6.880 6.800 6.980 18,800 129,680 6.8979 6.469 6.403 6.469 6.394 6.563 19,994 6.4860 1.18%
2015-11-27 0 6.800 6.800 6.820 6.800 7.000 137,600 948,904 6.8961 6.394 6.394 6.413 6.394 6.582 146,338 6.4843 -0.87%
2015-11-26 0 6.860 6.850 6.890 6.820 7.000 103,000 709,300 6.8864 6.450 6.441 6.479 6.413 6.582 109,541 6.4752 -0.58%
2015-11-25 0 6.900 6.860 6.990 6.830 7.080 188,200 1,299,044 6.9025 6.488 6.450 6.573 6.422 6.657 200,152 6.4903 -2.54%
2015-11-24 0 7.080 7.080 7.190 6.950 7.060 95,000 664,462 6.9943 6.657 6.657 6.761 6.535 6.638 101,033 6.5767 -1.39%
2015-11-23 0 7.180 7.180 7.260 7.180 7.370 30,800 223,486 7.2560 6.751 6.751 6.826 6.751 6.930 32,756 6.8227 -1.78%
2015-11-20 0 7.310 7.310 7.330 7.280 7.390 584,200 4,301,410 7.3629 6.873 6.873 6.892 6.845 6.949 621,301 6.9232 -0.81%
2015-11-19 0 7.370 7.360 7.370 7.350 7.500 31,000 229,410 7.4003 6.930 6.921 6.930 6.911 7.052 32,969 6.9584 0.68%
2015-11-18 0 7.320 7.320 7.330 7.320 7.480 31,601 231,591 7.3286 6.883 6.883 6.892 6.883 7.033 33,608 6.8910 -2.40%
2015-11-17 0 7.500 7.500 7.520 7.210 7.630 116,600 871,510 7.4744 7.052 7.052 7.071 6.779 7.174 124,005 7.0280 4.17%
2015-11-16 0 7.200 7.200 7.280 7.180 7.600 216,400 1,584,940 7.3241 6.770 6.770 6.845 6.751 7.146 230,143 6.8868 -5.26%
2015-11-13 0 7.600 7.600 7.680 7.550 8.000 144,200 1,110,656 7.7022 7.146 7.146 7.221 7.099 7.522 153,358 7.2423 -6.17%
2015-11-12 0 8.100 8.100 8.120 8.000 8.100 56,800 456,822 8.0426 7.616 7.616 7.635 7.522 7.616 60,407 7.5624 -1.22%
2015-11-11 0 8.200 8.050 8.200 8.000 8.260 57,600 468,868 8.1401 7.710 7.569 7.710 7.522 7.767 61,258 7.6540 -1.20%
2015-11-10 0 8.300 8.300 8.350 7.850 8.350 1,174,200 9,570,348 8.1505 7.804 7.804 7.851 7.381 7.851 1,248,769 7.6638 1.22%
2015-11-09 0 8.200 8.200 8.250 8.200 9.000 653,200 5,453,354 8.3487 7.710 7.710 7.757 7.710 8.463 694,682 7.8501 -8.79%
2015-11-06 0 8.990 8.850 9.000 8.850 9.400 287,600 2,635,602 9.1641 8.453 8.322 8.463 8.322 8.839 305,864 8.6169 -5.37%
2015-11-05 0 9.500 9.350 9.500 9.350 9.590 45,800 432,492 9.4431 8.933 8.792 8.933 8.792 9.017 48,709 8.8792 -0.21%
2015-11-04 0 9.520 9.410 9.520 9.380 9.590 50,800 481,616 9.4806 8.952 8.848 8.952 8.820 9.017 54,026 8.9145 0.63%
2015-11-03 0 9.460 9.450 9.600 9.460 9.650 77,200 739,934 9.5846 8.895 8.886 9.027 8.895 9.074 82,103 9.0123 -1.46%
2015-11-02 0 9.600 9.410 9.590 9.360 9.600 246,400 2,354,696 9.5564 9.027 8.848 9.017 8.801 9.027 262,048 8.9857 1.80%
2015-10-30 0 9.430 9.430 9.490 9.410 9.500 31,600 297,616 9.4182 8.867 8.867 8.923 8.848 8.933 33,607 8.8558 -1.05%
2015-10-29 0 9.530 9.510 9.530 9.360 9.580 93,000 883,660 9.5017 8.961 8.942 8.961 8.801 9.008 98,906 8.9343 -0.73%
2015-10-28 0 9.600 9.480 9.600 9.350 9.640 262,200 2,505,512 9.5557 9.027 8.914 9.027 8.792 9.064 278,851 8.9851 -0.41%
2015-10-27 0 9.640 9.460 9.640 9.300 9.650 355,800 3,376,420 9.4897 9.064 8.895 9.064 8.745 9.074 378,396 8.9230 0.21%
2015-10-26 0 9.620 9.410 9.620 9.400 9.890 356,000 3,397,568 9.5437 9.046 8.848 9.046 8.839 9.299 378,608 8.9738 -2.34%
2015-10-23 0 9.850 9.710 9.840 9.600 9.890 215,000 2,097,824 9.7573 9.262 9.130 9.252 9.027 9.299 228,654 9.1747 0.72%
2015-10-22 0 9.780 9.750 9.800 9.450 9.850 224,200 2,166,178 9.6618 9.196 9.168 9.215 8.886 9.262 238,438 9.0849 0.82%
2015-10-20 0 9.700 9.670 9.710 9.340 9.880 987,400 9,419,294 9.5395 9.121 9.093 9.130 8.782 9.290 1,050,106 8.9698 -2.12%
2015-10-19 0 9.910 9.900 9.990 9.900 10.50 563,000 5,649,250 10.034 9.318 9.309 9.393 9.309 9.873 598,754 9.4350 -4.71%
2015-10-16 0 10.40 10.38 10.40 10.30 10.68 1,406,800 14,730,384 10.471 9.779 9.760 9.779 9.685 10.04 1,496,141 9.8456 1.96%
2015-10-15 0 10.20 10.14 10.18 10.00 10.40 1,827,400 18,659,992 10.211 9.591 9.534 9.572 9.403 9.779 1,943,452 9.6015 3.03%
2015-10-14 0 9.900 9.870 9.900 9.630 10.26 1,071,400 10,694,046 9.9814 9.309 9.281 9.309 9.055 9.647 1,139,441 9.3853 0.00%
2015-10-13 0 9.900 9.830 9.890 9.710 10.30 1,196,600 11,887,366 9.9343 9.309 9.243 9.299 9.130 9.685 1,272,592 9.3411 -3.88%
2015-10-12 0 10.30 10.20 10.30 9.350 12.50 7,058,000 76,177,150 10.793 9.685 9.591 9.685 8.792 11.75 7,506,229 10.149

Webb-site Database - Powered By Linux Group

Back to top