Madison Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08057  2015-10-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 0.780 0.520 0.860 - - 0 0 - 0.780 0.520 0.860 - - 0 - 0.00%
2026-06-29 0 0.780 0.520 0.860 - - 0 0 - 0.780 0.520 0.860 - - 0 - 0.00%
2026-06-26 0 0.780 0.265 0.900 - - 0 0 - 0.780 0.265 0.900 - - 0 - 0.00%
2026-06-25 0 0.780 0.780 0.870 0.750 0.780 137,600 103,312 0.7508 0.780 0.780 0.870 0.750 0.780 137,600 0.7508 4.00%
2026-06-24 0 0.750 0.540 0.750 - - 0 0 - 0.750 0.540 0.750 - - 0 - 0.00%
2026-06-23 0 0.750 0.600 0.760 - - 0 0 - 0.750 0.600 0.760 - - 0 - 0.00%
2026-06-22 0 0.750 0.750 0.780 0.750 0.800 70,960 53,447 0.7532 0.750 0.750 0.780 0.750 0.800 70,960 0.7532 15.38%
2026-06-18 0 0.650 0.620 0.650 0.650 0.660 8,200 5,360 0.6537 0.650 0.620 0.650 0.650 0.660 8,200 0.6537 -1.52%
2026-06-17 0 0.660 0.650 0.880 0.660 0.660 4,800 3,128 0.6517 0.660 0.650 0.880 0.660 0.660 4,800 0.6517 -5.71%
2026-06-16 0 0.700 0.650 0.700 0.710 0.710 12,000 8,520 0.7100 0.700 0.650 0.700 0.710 0.710 12,000 0.7100 9.38%
2026-06-15 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2026-06-12 0 0.640 0.600 0.710 0.630 0.640 64,000 40,560 0.6338 0.640 0.600 0.710 0.630 0.640 64,000 0.6338 3.23%
2026-06-11 0 0.620 0.570 0.640 0.620 0.650 20,000 12,640 0.6320 0.620 0.570 0.640 0.620 0.650 20,000 0.6320 -4.62%
2026-06-10 0 0.650 0.620 0.650 0.650 0.720 32,000 21,560 0.6738 0.650 0.620 0.650 0.650 0.720 32,000 0.6738 -9.72%
2026-06-09 0 0.720 0.650 0.720 0.610 1.050 188,000 141,200 0.7511 0.720 0.650 0.720 0.610 1.050 188,000 0.7511 16.13%
2026-06-08 0 0.620 0.600 0.680 0.620 0.640 37,600 23,576 0.6270 0.620 0.600 0.680 0.620 0.640 37,600 0.6270 -1.59%
2026-06-05 0 0.630 0.620 0.640 0.540 0.630 36,000 19,800 0.5500 0.630 0.620 0.640 0.540 0.630 36,000 0.5500 14.55%
2026-06-04 0 0.550 0.540 0.630 0.550 0.580 20,240 11,072 0.5470 0.550 0.540 0.630 0.550 0.580 20,240 0.5470 -5.17%
2026-06-03 0 0.580 0.550 0.600 0.560 0.630 84,000 48,500 0.5774 0.580 0.550 0.600 0.560 0.630 84,000 0.5774 -4.92%
2026-06-02 0 0.610 0.590 0.800 0.560 0.580 15,600 8,944 0.5733 0.610 0.590 0.800 0.560 0.580 15,600 0.5733 -11.59%
2026-06-01 0 0.690 0.640 0.780 - - 0 0 - 0.690 0.640 0.780 - - 0 - 0.00%
2026-05-29 0 0.690 0.710 0.790 0.650 0.650 800 520 0.6500 0.690 0.710 0.790 0.650 0.650 800 0.6500 15.00%
2026-05-28 0 0.600 0.540 0.820 - - 0 0 - 0.600 0.540 0.820 - - 0 - 0.00%
2026-05-27 0 0.600 0.530 0.800 - - 0 0 - 0.600 0.530 0.800 - - 0 - 0.00%
2026-05-26 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2026-05-22 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2026-05-21 0 0.600 0.530 0.600 0.510 0.600 457,600 237,952 0.5200 0.600 0.530 0.600 0.510 0.600 457,600 0.5200 -9.09%
2026-05-20 0 0.660 0.660 0.680 0.660 0.660 400 264 0.6600 0.660 0.660 0.680 0.660 0.660 400 0.6600 -7.04%
2026-05-19 0 0.710 0.710 0.880 - - 0 0 - 0.710 0.710 0.880 - - 0 - 5.09%
2026-05-18 0 0.960 0.840 0.960 0.960 0.960 4,000 3,840 0.9600 0.676 0.591 0.676 0.676 0.676 5,684 0.6756 14.29%
2026-05-15 0 0.084 0.084 0.100 0.084 0.102 200,000 18,256 0.0913 0.591 0.591 0.704 0.591 0.718 28,419 0.6424 -10.64%
2026-05-14 0 0.094 0.083 0.094 0.094 0.095 8,000 756 0.0945 0.662 0.584 0.662 0.662 0.669 1,137 0.6650 4.44%
2026-05-13 0 0.090 0.080 0.095 - - 0 0 - 0.633 0.563 0.669 - - 0 - 0.00%
2026-05-12 0 0.090 0.084 0.090 0.084 0.094 528,000 46,208 0.0875 0.633 0.591 0.633 0.591 0.662 75,027 0.6159 11.11%
2026-05-11 0 0.081 0.081 0.085 - - 0 0 - 0.570 0.570 0.598 - - 0 - 1.25%
2026-05-08 0 0.080 0.080 0.085 0.079 0.079 644,000 50,996 0.0792 0.563 0.563 0.598 0.556 0.556 91,510 0.5573 -4.76%
2026-05-07 0 0.084 0.079 0.085 - - 0 0 - 0.591 0.556 0.598 - - 0 - 0.00%
2026-05-06 0 0.084 0.079 0.085 0.077 0.084 600,000 47,572 0.0793 0.591 0.556 0.598 0.542 0.591 85,258 0.5580 -2.33%
2026-05-05 0 0.086 0.086 0.090 0.086 0.086 140,000 12,040 0.0860 0.605 0.605 0.633 0.605 0.605 19,893 0.6052 0.00%
2026-05-04 0 0.086 0.077 0.086 - - 0 0 - 0.605 0.542 0.605 - - 0 - 0.00%
2026-04-30 0 0.086 0.084 0.087 0.086 0.086 420,000 36,120 0.0860 0.605 0.591 0.612 0.605 0.605 59,680 0.6052 0.00%
2026-04-29 0 0.086 0.086 0.088 0.082 0.085 584,000 49,256 0.0843 0.605 0.605 0.619 0.577 0.598 82,984 0.5936 4.88%
2026-04-28 0 0.082 0.082 0.088 - - 0 0 - 0.577 0.577 0.619 - - 0 - 0.00%
2026-04-27 0 0.082 0.081 0.085 0.082 0.082 52,000 4,264 0.0820 0.577 0.570 0.598 0.577 0.577 7,389 0.5771 1.23%
2026-04-24 0 0.081 0.080 0.087 - - 0 0 - 0.570 0.563 0.612 - - 0 - 0.00%
2026-04-23 0 0.081 0.081 0.087 0.081 0.081 128,800 10,429 0.0810 0.570 0.570 0.612 0.570 0.570 18,302 0.5698 -6.90%
2026-04-22 0 0.087 0.082 0.087 0.084 0.088 764,000 64,520 0.0845 0.612 0.577 0.612 0.591 0.619 108,561 0.5943 8.75%
2026-04-21 0 0.080 0.078 0.084 0.072 0.084 124,000 9,276 0.0748 0.563 0.549 0.591 0.507 0.591 17,620 0.5265 0.00%
2026-04-20 0 0.080 0.075 0.082 0.080 0.081 1,136,000 91,012 0.0801 0.563 0.528 0.577 0.563 0.570 161,421 0.5638 -2.44%
2026-04-17 0 0.082 0.076 0.085 0.076 0.092 968,000 82,868 0.0856 0.577 0.535 0.598 0.535 0.647 137,549 0.6025 -15.46%
2026-04-16 0 0.097 0.096 0.097 0.097 0.097 124,000 12,028 0.0970 0.683 0.676 0.683 0.683 0.683 17,620 0.6826 5.43%
2026-04-15 0 0.092 0.085 0.092 0.092 0.092 200,000 18,720 0.0936 0.647 0.598 0.647 0.647 0.647 28,419 0.6587 0.00%
2026-04-14 0 0.092 0.084 0.093 0.083 0.093 396,000 34,100 0.0861 0.647 0.591 0.654 0.584 0.654 56,270 0.6060 -1.08%
2026-04-13 0 0.093 0.093 0.097 0.084 0.105 2,040,000 179,280 0.0879 0.654 0.654 0.683 0.591 0.739 289,876 0.6185 -11.43%
2026-04-10 0 0.105 0.105 0.116 0.105 0.106 238,800 25,276 0.1058 0.739 0.739 0.816 0.739 0.746 33,933 0.7449 -3.67%
2026-04-09 0 0.109 0.108 0.127 0.109 0.120 140,000 16,140 0.1153 0.767 0.760 0.894 0.767 0.844 19,893 0.8113 -15.50%
2026-04-08 0 0.129 0.101 0.129 - - 0 0 - 0.908 0.711 0.908 - - 0 - -5.15%
2026-04-02 0 0.136 0.112 0.137 - - 0 0 - 0.957 0.788 0.964 - - 0 - 0.00%
2026-04-01 0 0.136 0.107 0.136 0.160 0.160 32,000 5,120 0.1600 0.957 0.753 0.957 1.126 1.126 4,547 1.1260 22.52%
2026-03-31 0 0.111 0.105 0.295 - - 0 0 - 0.781 0.739 2.076 - - 0 - 0.00%
2026-03-30 0 0.111 0.110 0.129 0.111 0.128 148,000 17,160 0.1159 0.781 0.774 0.908 0.781 0.901 21,030 0.8160 -13.95%
2026-03-27 0 0.129 0.114 0.130 0.121 0.131 140,000 17,300 0.1236 0.908 0.802 0.915 0.852 0.922 19,893 0.8696 -3.73%
2026-03-26 0 0.134 0.121 0.135 0.124 0.159 820,000 105,376 0.1285 0.943 0.852 0.950 0.873 1.119 116,519 0.9044 -10.67%
2026-03-25 0 0.150 0.133 0.150 0.140 0.160 212,000 31,876 0.1504 1.056 0.936 1.056 0.985 1.126 30,124 1.0581 7.14%
2026-03-24 0 0.140 0.132 0.140 0.131 0.159 676,000 96,500 0.1428 0.985 0.929 0.985 0.922 1.119 96,057 1.0046 -2.78%
2026-03-23 0 0.144 0.128 0.144 0.132 0.160 1,936,000 288,608 0.1491 1.013 0.901 1.013 0.929 1.126 275,098 1.0491 2.86%
2026-03-20 0 0.140 0.140 - 0.123 0.130 2,532,000 323,788 0.1279 0.985 0.985 - 0.866 0.915 359,787 0.8999 8.53%
2026-03-19 0 0.129 0.122 0.129 0.111 0.130 801,600 98,978 0.1235 0.908 0.859 0.908 0.781 0.915 113,904 0.8690 7.50%
2026-03-18 0 0.120 0.117 0.120 0.116 0.125 372,000 43,940 0.1181 0.844 0.823 0.844 0.816 0.880 52,860 0.8313 5.26%
2026-03-17 0 0.114 0.113 0.114 0.107 0.120 488,000 55,312 0.1133 0.802 0.795 0.802 0.753 0.844 69,343 0.7977 5.56%
2026-03-16 0 0.108 0.103 0.109 0.099 0.109 156,000 16,056 0.1029 0.760 0.725 0.767 0.697 0.767 22,167 0.7243 2.86%
2026-03-13 0 0.105 0.105 0.106 0.101 0.106 888,000 92,252 0.1039 0.739 0.739 0.746 0.711 0.746 126,181 0.7311 1.94%
2026-03-12 0 0.103 0.100 0.103 0.104 0.106 60,000 6,344 0.1057 0.725 0.704 0.725 0.732 0.746 8,526 0.7441 5.10%
2026-03-11 0 0.098 0.090 0.099 0.090 0.109 678,000 66,740 0.0984 0.690 0.633 0.697 0.633 0.767 96,341 0.6927 2.08%
2026-03-10 0 0.096 0.095 0.096 0.096 0.112 280,000 28,664 0.1024 0.676 0.669 0.676 0.676 0.788 39,787 0.7204 -12.73%
2026-03-09 0 0.110 0.097 0.110 0.084 0.110 322,400 27,977 0.0868 0.774 0.683 0.774 0.591 0.774 45,812 0.6107 27.91%
2026-03-06 0 0.086 0.080 0.086 0.077 0.092 1,232,000 101,028 0.0820 0.605 0.563 0.605 0.542 0.647 175,062 0.5771 6.17%
2026-03-05 0 0.081 0.077 0.081 0.081 0.084 392,000 32,152 0.0820 0.570 0.542 0.570 0.570 0.591 55,702 0.5772 -1.22%
2026-03-04 0 0.082 0.074 0.082 0.084 0.086 61,200 5,129 0.0838 0.577 0.521 0.577 0.591 0.605 8,696 0.5898 6.49%
2026-03-03 0 0.077 0.074 0.077 0.073 0.085 344,000 27,552 0.0801 0.542 0.521 0.542 0.514 0.598 48,881 0.5637 -3.75%
2026-03-02 0 0.080 0.070 0.080 0.073 0.087 300,000 24,612 0.0820 0.563 0.493 0.563 0.514 0.612 42,629 0.5774 1.27%
2026-02-27 0 0.079 0.062 0.080 - - 0 0 - 0.556 0.436 0.563 - - 0 - -1.25%
2026-02-26 0 0.080 0.067 0.080 0.074 0.087 40,000 3,336 0.0834 0.563 0.472 0.563 0.521 0.612 5,684 0.5869 9.59%
2026-02-25 0 0.073 0.058 0.073 - - 0 0 - 0.514 0.408 0.514 - - 0 - 0.00%
2026-02-24 0 0.073 0.063 0.074 - - 0 0 - 0.514 0.443 0.521 - - 0 - 0.00%
2026-02-23 0 0.073 0.060 0.073 - - 0 0 - 0.514 0.422 0.514 - - 0 - -1.35%
2026-02-20 0 0.074 0.059 0.074 0.074 0.074 4,000 296 0.0740 0.521 0.415 0.521 0.521 0.521 568 0.5208 0.00%
2026-02-16 0 0.074 0.060 0.074 0.068 0.075 188,000 12,836 0.0683 0.521 0.422 0.521 0.479 0.528 26,714 0.4805 17.46%
2026-02-13 0 0.063 0.062 0.063 0.061 0.068 48,000 3,104 0.0647 0.443 0.436 0.443 0.429 0.479 6,821 0.4551 -10.00%
2026-02-12 0 0.070 0.060 0.070 0.066 0.076 400,000 26,960 0.0674 0.493 0.422 0.493 0.464 0.535 56,838 0.4743 -7.89%
2026-02-11 0 0.076 0.063 0.076 - - 0 0 - 0.535 0.443 0.535 - - 0 - -1.30%
2026-02-10 0 0.077 0.066 0.080 0.062 0.079 492,000 32,292 0.0656 0.542 0.464 0.563 0.436 0.556 69,911 0.4619 0.00%
2026-02-09 0 0.077 0.063 0.077 0.077 0.080 268,000 20,648 0.0770 0.542 0.443 0.542 0.542 0.563 38,082 0.5422 0.00%
2026-02-06 0 0.077 0.069 0.077 0.068 0.079 64,000 4,460 0.0697 0.542 0.486 0.542 0.479 0.556 9,094 0.4904 13.24%
2026-02-05 0 0.068 0.062 0.068 0.068 0.068 4,000 272 0.0680 0.479 0.436 0.479 0.479 0.479 568 0.4786 1.49%
2026-02-04 0 0.067 0.064 0.067 0.061 0.068 56,000 3,608 0.0644 0.472 0.450 0.472 0.429 0.479 7,957 0.4534 -2.90%
2026-02-03 0 0.069 0.053 0.069 0.071 0.071 4,000 284 0.0710 0.486 0.373 0.486 0.500 0.500 568 0.4997 0.00%
2026-02-02 0 0.069 0.053 0.069 0.071 0.071 4,000 284 0.0710 0.486 0.373 0.486 0.500 0.500 568 0.4997 1.47%
2026-01-30 0 0.068 0.065 0.069 0.064 0.078 572,000 37,608 0.0657 0.479 0.457 0.486 0.450 0.549 81,279 0.4627 -13.92%
2026-01-29 0 0.079 0.064 0.080 0.080 0.080 4,000 320 0.0800 0.556 0.450 0.563 0.563 0.563 568 0.5630 2.60%
2026-01-28 0 0.077 0.064 0.078 - - 0 0 - 0.542 0.450 0.549 - - 0 - -1.28%
2026-01-27 0 0.078 0.064 0.078 - - 0 0 - 0.549 0.450 0.549 - - 0 - -1.27%
2026-01-26 0 0.079 0.066 0.080 0.070 0.080 72,000 5,356 0.0744 0.556 0.464 0.563 0.493 0.563 10,231 0.5235 1.28%
2026-01-23 0 0.078 0.064 0.080 - - 0 0 - 0.549 0.450 0.563 - - 0 - 0.00%
2026-01-22 0 0.078 0.064 0.079 - - 0 0 - 0.549 0.450 0.556 - - 0 - 0.00%
2026-01-21 0 0.078 0.070 0.078 0.068 0.088 688,000 50,824 0.0739 0.549 0.493 0.549 0.479 0.619 97,762 0.5199 1.30%
2026-01-20 0 0.077 0.066 0.077 0.070 0.080 700,000 50,340 0.0719 0.542 0.464 0.542 0.493 0.563 99,467 0.5061 4.05%
2026-01-19 0 0.074 0.062 0.075 - - 0 0 - 0.521 0.436 0.528 - - 0 - -1.33%
2026-01-16 0 0.075 0.062 0.076 - - 0 0 - 0.528 0.436 0.535 - - 0 - -1.32%
2026-01-15 0 0.076 0.062 0.076 - - 0 0 - 0.535 0.436 0.535 - - 0 - -2.56%
2026-01-14 0 0.078 0.062 0.078 - - 0 0 - 0.549 0.436 0.549 - - 0 - 0.00%
2026-01-13 0 0.078 0.062 0.078 0.081 0.081 4,000 324 0.0810 0.549 0.436 0.549 0.570 0.570 568 0.5700 -1.27%
2026-01-09 0 0.079 0.062 0.079 - - 0 0 - 0.556 0.436 0.556 - - 0 - 0.00%
2026-01-08 0 0.079 0.062 0.079 - - 0 0 - 0.556 0.436 0.556 - - 0 - -1.25%
2026-01-07 0 0.080 0.062 0.080 - - 0 0 - 0.563 0.436 0.563 - - 0 - 0.00%
2026-01-06 0 0.080 0.062 0.080 - - 0 0 - 0.563 0.436 0.563 - - 0 - -2.44%
2026-01-05 0 0.082 0.067 0.082 - - 0 0 - 0.577 0.472 0.577 - - 0 - 13.89%
2025-12-31 0 0.072 0.064 0.072 0.064 0.086 280,000 20,164 0.0720 0.507 0.450 0.507 0.450 0.605 39,787 0.5068 -2.70%
2025-12-30 0 0.074 0.066 0.075 0.063 0.091 4,188,000 294,656 0.0704 0.521 0.464 0.528 0.443 0.640 595,098 0.4951 21.31%
2025-12-29 0 0.061 0.056 0.063 0.055 0.061 112,000 6,728 0.0601 0.429 0.394 0.443 0.387 0.429 15,915 0.4228 1.67%
2025-12-24 0 0.060 0.058 0.061 0.057 0.061 464,272 27,591 0.0594 0.422 0.408 0.429 0.401 0.429 65,971 0.4182 9.09%
2025-12-23 0 0.055 0.055 0.057 0.053 0.063 344,000 20,532 0.0597 0.387 0.387 0.401 0.373 0.443 48,881 0.4200 0.00%
2025-12-22 0 0.055 0.052 0.057 0.050 0.056 3,860,000 195,076 0.0505 0.387 0.366 0.401 0.352 0.394 548,490 0.3557 -1.79%
2025-12-19 0 0.056 0.056 0.067 - - 0 0 - 0.394 0.394 0.472 - - 0 - 0.00%
2025-12-18 0 0.056 0.056 0.058 0.056 0.058 20,000 1,152 0.0576 0.394 0.394 0.408 0.394 0.408 2,842 0.4054 -1.75%
2025-12-17 0 0.057 0.056 0.057 0.057 0.060 264,000 15,384 0.0583 0.401 0.394 0.401 0.401 0.422 37,513 0.4101 -5.00%
2025-12-16 0 0.060 0.060 0.069 - - 1,200 57 0.0475 0.422 0.422 0.486 - - 171 0.3343 0.00%
2025-12-15 0 0.060 0.060 0.072 0.060 0.060 20,000 1,200 0.0600 0.422 0.422 0.507 0.422 0.422 2,842 0.4223 0.00%
2025-12-12 0 0.060 0.060 0.061 0.060 0.060 28,000 1,680 0.0600 0.422 0.422 0.429 0.422 0.422 3,979 0.4223 -7.69%
2025-12-11 0 0.065 0.058 0.066 0.066 0.066 12,000 792 0.0660 0.457 0.408 0.464 0.464 0.464 1,705 0.4645 -4.41%
2025-12-10 0 0.068 0.062 0.072 - - 0 0 - 0.479 0.436 0.507 - - 0 - 0.00%
2025-12-09 0 0.068 0.060 0.071 - - 4,000 288 0.0720 0.479 0.422 0.500 - - 568 0.5067 0.00%
2025-12-08 0 0.068 0.057 0.070 - - 0 0 - 0.479 0.401 0.493 - - 0 - 0.00%
2025-12-05 0 0.068 0.056 0.071 0.068 0.068 4,000 272 0.0680 0.479 0.394 0.500 0.479 0.479 568 0.4786 4.62%
2025-12-04 0 0.065 0.058 0.067 0.066 0.068 40,000 2,692 0.0673 0.457 0.408 0.472 0.464 0.479 5,684 0.4736 12.07%
2025-12-03 0 0.058 0.055 0.068 - - 0 0 - 0.408 0.387 0.479 - - 0 - 0.00%
2025-12-02 0 0.058 0.054 0.068 - - 4,000 224 0.0560 0.408 0.380 0.479 - - 568 0.3941 0.00%
2025-12-01 0 0.058 0.056 0.068 - - 0 0 - 0.408 0.394 0.479 - - 0 - 0.00%
2025-11-28 0 0.058 0.057 0.067 - - 0 0 - 0.408 0.401 0.472 - - 0 - 0.00%
2025-11-27 0 0.058 0.057 0.062 0.058 0.071 116,000 6,988 0.0602 0.408 0.401 0.436 0.408 0.500 16,483 0.4239 1.75%
2025-11-26 0 0.057 0.052 0.068 - - 0 0 - 0.401 0.366 0.479 - - 0 - 0.00%
2025-11-25 0 0.057 0.053 0.070 - - 0 0 - 0.401 0.373 0.493 - - 0 - 0.00%
2025-11-24 0 0.057 0.052 0.058 0.057 0.057 4,000 228 0.0570 0.401 0.366 0.408 0.401 0.401 568 0.4011 -5.00%
2025-11-21 0 0.060 0.057 0.060 0.059 0.060 140,000 8,360 0.0597 0.422 0.401 0.422 0.415 0.422 19,893 0.4202 0.00%
2025-11-20 0 0.060 0.059 0.061 0.060 0.060 724,000 43,440 0.0600 0.422 0.415 0.429 0.422 0.422 102,877 0.4223 0.00%
2025-11-19 0 0.060 0.059 0.070 - - 1,200 60 0.0500 0.422 0.415 0.493 - - 171 0.3519 0.00%
2025-11-18 0 0.060 0.060 0.070 0.059 0.062 444,000 27,048 0.0609 0.422 0.422 0.493 0.415 0.436 63,091 0.4287 -9.09%
2025-11-17 0 0.066 0.066 0.072 0.066 0.080 368,000 26,256 0.0713 0.464 0.464 0.507 0.464 0.563 52,291 0.5021 -17.50%
2025-11-14 0 0.080 0.075 0.080 0.057 0.087 3,570,800 238,772 0.0669 0.563 0.528 0.563 0.401 0.612 507,396 0.4706 42.86%
2025-11-13 0 0.056 0.056 0.063 0.055 0.058 700,000 39,248 0.0561 0.394 0.394 0.443 0.387 0.408 99,467 0.3946 -6.67%
2025-11-12 0 0.060 0.059 0.060 0.056 0.063 4,384,000 258,132 0.0589 0.422 0.415 0.422 0.394 0.443 622,948 0.4144 -4.76%
2025-11-11 0 0.063 0.057 - - - 0 0 - 0.443 0.401 - - - 0 - -4.55%
2025-11-07 0 0.066 0.057 0.088 - - 0 0 - 0.464 0.401 0.619 - - 0 - 0.00%
2025-11-06 0 0.066 0.062 0.066 0.061 0.068 344,000 22,848 0.0664 0.464 0.436 0.464 0.429 0.479 48,881 0.4674 -4.35%
2025-11-05 0 0.069 0.068 0.090 - - 0 0 - 0.486 0.479 0.633 - - 0 - 0.00%
2025-11-04 0 0.069 0.068 0.075 0.069 0.069 28,000 1,932 0.0690 0.486 0.479 0.528 0.486 0.486 3,979 0.4856 1.47%
2025-11-03 0 0.068 0.068 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2025-10-31 0 0.068 0.066 0.068 0.068 0.068 4,000 272 0.0680 0.479 0.464 0.479 0.479 0.479 568 0.4786 -5.56%
2025-10-30 0 0.072 0.071 0.089 0.072 0.072 5,600 392 0.0700 0.507 0.500 0.626 0.507 0.507 796 0.4926 -5.26%
2025-10-28 0 0.076 0.074 0.076 0.075 0.079 544,000 41,352 0.0760 0.535 0.521 0.535 0.528 0.556 77,300 0.5350 -13.64%
2025-10-27 0 0.088 0.072 0.088 - - 0 0 - 0.619 0.507 0.619 - - 0 - -2.22%
2025-10-24 0 0.090 0.073 0.091 - - 0 0 - 0.633 0.514 0.640 - - 0 - 0.00%
2025-10-23 0 0.090 0.072 0.090 - - 20,000 1,560 0.0780 0.633 0.507 0.633 - - 2,842 0.5489 -2.17%
2025-10-22 0 0.092 0.078 0.092 - - 0 0 - 0.647 0.549 0.647 - - 0 - 0.00%
2025-10-21 0 0.092 0.078 0.092 0.092 0.092 32,000 2,960 0.0925 0.647 0.549 0.647 0.647 0.647 4,547 0.6510 22.67%
2025-10-20 0 0.075 0.074 0.077 0.075 0.078 20,000 1,548 0.0774 0.528 0.521 0.542 0.528 0.549 2,842 0.5447 -7.41%
2025-10-17 0 0.081 0.068 0.081 - - 0 0 - 0.570 0.479 0.570 - - 0 - -1.22%
2025-10-16 0 0.082 0.082 0.084 0.082 0.082 40,000 3,388 0.0847 0.577 0.577 0.591 0.577 0.577 5,684 0.5961 -3.53%
2025-10-15 0 0.085 0.085 0.093 - - 0 0 - 0.598 0.598 0.654 - - 0 - 0.00%
2025-10-14 0 0.085 0.085 0.099 0.083 0.083 46,000 3,844 0.0836 0.598 0.598 0.697 0.584 0.584 6,536 0.5881 -4.49%
2025-10-13 0 0.089 0.088 0.100 0.088 0.091 99,200 8,972 0.0904 0.626 0.619 0.704 0.619 0.640 14,096 0.6365 -13.59%
2025-10-10 0 0.103 0.089 0.118 0.098 0.103 80,000 8,412 0.1052 0.725 0.626 0.830 0.690 0.725 11,368 0.7400 15.73%
2025-10-09 0 0.089 0.088 0.089 - - 0 0 - 0.626 0.619 0.626 - - 0 - -2.20%
2025-10-08 0 0.091 0.088 0.102 - - 0 0 - 0.640 0.619 0.718 - - 0 - 0.00%
2025-10-06 0 0.091 0.091 0.098 0.091 0.095 76,000 7,004 0.0922 0.640 0.640 0.690 0.640 0.669 10,799 0.6486 4.60%
2025-10-03 0 0.087 0.087 0.091 0.086 0.086 60,000 5,160 0.0860 0.612 0.612 0.640 0.605 0.605 8,526 0.6052 1.16%
2025-10-02 0 0.086 0.086 0.092 - - 4,000 344 0.0860 0.605 0.605 0.647 - - 568 0.6052 0.00%
2025-09-30 0 0.086 0.076 0.092 - - 0 0 - 0.605 0.535 0.647 - - 0 - 0.00%
2025-09-29 0 0.086 0.086 0.092 - - 0 0 - 0.605 0.605 0.647 - - 0 - 0.00%
2025-09-26 0 0.086 0.080 0.090 - - 0 0 - 0.605 0.563 0.633 - - 0 - 0.00%
2025-09-25 0 0.086 0.080 0.087 0.086 0.086 44,000 3,784 0.0860 0.605 0.563 0.612 0.605 0.605 6,252 0.6052 11.69%
2025-09-24 0 0.077 0.076 0.087 - - 0 0 - 0.542 0.535 0.612 - - 0 - 0.00%
2025-09-23 0 0.077 0.076 0.088 0.077 0.077 44,000 3,388 0.0770 0.542 0.535 0.619 0.542 0.542 6,252 0.5419 -1.28%
2025-09-22 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-19 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-18 0 0.078 0.076 0.087 - - 0 0 - 0.549 0.535 0.612 - - 0 - 0.00%
2025-09-17 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-16 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-15 0 0.078 0.076 0.087 - - 0 0 - 0.549 0.535 0.612 - - 0 - 0.00%
2025-09-12 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-11 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-10 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-09 0 0.078 0.076 0.088 - - 0 0 - 0.549 0.535 0.619 - - 0 - 0.00%
2025-09-08 0 0.078 0.076 0.087 - - 0 0 - 0.549 0.535 0.612 - - 0 - 0.00%
2025-09-05 0 0.078 0.077 0.078 - - 0 0 - 0.549 0.542 0.549 - - 0 - 0.00%
2025-09-04 0 0.078 0.076 0.086 - - 4,000 304 0.0760 0.549 0.535 0.605 - - 568 0.5349 0.00%
2025-09-03 0 0.078 0.076 0.085 - - 0 0 - 0.549 0.535 0.598 - - 0 - 0.00%
2025-09-02 0 0.078 0.075 0.086 - - 0 0 - 0.549 0.528 0.605 - - 0 - 0.00%
2025-09-01 0 0.078 0.077 0.087 - - 4,000 348 0.0870 0.549 0.542 0.612 - - 568 0.6123 0.00%
2025-08-29 0 0.078 0.078 0.088 0.072 0.094 124,000 9,744 0.0786 0.549 0.549 0.619 0.507 0.662 17,620 0.5530 -17.89%
2025-08-28 0 0.095 0.078 0.095 0.078 0.097 8,000 700 0.0875 0.669 0.549 0.669 0.549 0.683 1,137 0.6158 13.10%
2025-08-27 0 0.084 0.075 0.084 0.085 0.085 4,000 340 0.0850 0.591 0.528 0.591 0.598 0.598 568 0.5982 5.00%
2025-08-26 0 0.080 0.080 0.089 0.077 0.077 4,000 308 0.0770 0.563 0.563 0.626 0.542 0.542 568 0.5419 3.90%
2025-08-25 0 0.077 0.077 0.085 0.075 0.077 24,000 1,824 0.0760 0.542 0.542 0.598 0.528 0.542 3,410 0.5349 -9.41%
2025-08-22 0 0.085 0.073 0.095 - - 0 0 - 0.598 0.514 0.669 - - 0 - 0.00%
2025-08-21 0 0.085 0.073 0.092 - - 0 0 - 0.598 0.514 0.647 - - 0 - 0.00%
2025-08-20 0 0.085 0.073 0.094 0.085 0.085 5,600 468 0.0836 0.598 0.514 0.662 0.598 0.598 796 0.5881 3.66%
2025-08-19 0 0.082 0.077 0.094 0.077 0.082 8,000 636 0.0795 0.577 0.542 0.662 0.542 0.577 1,137 0.5595 -3.53%
2025-08-18 0 0.085 0.085 0.096 - - 0 0 - 0.598 0.598 0.676 - - 0 - 0.00%
2025-08-15 0 0.085 0.073 0.085 0.085 0.085 52,000 4,420 0.0850 0.598 0.514 0.598 0.598 0.598 7,389 0.5982 0.00%
2025-08-14 0 0.085 0.085 0.097 0.085 0.085 16,000 1,360 0.0850 0.598 0.598 0.683 0.598 0.598 2,274 0.5982 0.00%
2025-08-13 0 0.085 0.085 0.096 - - 0 0 - 0.598 0.598 0.676 - - 0 - 0.00%
2025-08-12 0 0.085 0.085 0.096 - - 0 0 - 0.598 0.598 0.676 - - 0 - 0.00%
2025-08-11 0 0.085 0.085 0.096 0.085 0.085 5,200 438 0.0842 0.598 0.598 0.676 0.598 0.598 739 0.5928 0.00%
2025-08-08 0 0.085 0.085 0.100 0.085 0.090 80,000 6,940 0.0868 0.598 0.598 0.704 0.598 0.633 11,368 0.6105 -5.56%
2025-08-07 0 0.090 0.085 0.090 - - 0 0 - 0.633 0.598 0.633 - - 0 - 0.00%
2025-08-06 0 0.090 0.085 0.097 0.090 0.090 4,000 360 0.0900 0.633 0.598 0.683 0.633 0.633 568 0.6334 2.27%
2025-08-05 0 0.088 0.088 0.097 - - 0 0 - 0.619 0.619 0.683 - - 0 - 2.33%
2025-08-04 0 0.086 0.085 0.097 - - 0 0 - 0.605 0.598 0.683 - - 0 - 0.00%
2025-08-01 0 0.086 0.086 0.090 0.086 0.086 52,000 4,460 0.0858 0.605 0.605 0.633 0.605 0.605 7,389 0.6036 -8.51%
2025-07-31 0 0.094 0.085 0.094 - - 2,000 160 0.0800 0.662 0.598 0.662 - - 284 0.5630 0.00%
2025-07-30 0 0.094 0.085 0.094 - - 0 0 - 0.662 0.598 0.662 - - 0 - -1.05%
2025-07-29 0 0.095 0.085 0.095 - - 0 0 - 0.669 0.598 0.669 - - 0 - 0.00%
2025-07-28 0 0.095 0.085 0.096 - - 0 0 - 0.669 0.598 0.676 - - 0 - 0.00%
2025-07-25 0 0.095 0.085 0.099 - - 0 0 - 0.669 0.598 0.697 - - 0 - 0.00%
2025-07-24 0 0.095 0.090 0.102 0.095 0.095 128,000 12,160 0.0950 0.669 0.633 0.718 0.669 0.669 18,188 0.6686 0.00%
2025-07-23 0 0.095 0.091 0.097 0.090 0.098 96,000 8,748 0.0911 0.669 0.640 0.683 0.633 0.690 13,641 0.6413 3.26%
2025-07-22 0 0.092 0.091 0.092 0.092 0.095 148,000 13,880 0.0938 0.647 0.640 0.647 0.647 0.669 21,030 0.6600 -7.07%
2025-07-21 0 0.099 0.091 0.098 0.091 0.104 348,000 33,216 0.0954 0.697 0.640 0.690 0.640 0.732 49,449 0.6717 4.21%
2025-07-18 0 0.095 0.092 0.096 0.091 0.099 21,600 2,013 0.0932 0.669 0.647 0.676 0.640 0.697 3,069 0.6559 1.06%
2025-07-17 0 0.094 0.090 0.097 0.092 0.092 56,000 5,152 0.0920 0.662 0.633 0.683 0.647 0.647 7,957 0.6475 2.17%
2025-07-16 0 0.092 0.092 0.099 0.085 0.102 376,000 34,008 0.0904 0.647 0.647 0.697 0.598 0.718 53,428 0.6365 -1.08%
2025-07-15 0 0.093 0.089 0.093 0.086 0.140 3,172,000 317,184 0.1000 0.654 0.626 0.654 0.605 0.985 450,728 0.7037 -41.87%
2025-07-14 0 0.160 - 0.160 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2025-07-11 0 0.160 - 0.160 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2025-07-10 0 0.160 - 0.164 - - 0 0 - 1.126 - 1.154 - - 0 - 0.00%
2025-07-09 0 0.160 - 0.164 - - 0 0 - 1.126 - 1.154 - - 0 - 0.00%
2025-07-08 0 0.160 - 0.165 - - 0 0 - 1.126 - 1.161 - - 0 - 0.00%
2025-07-07 0 0.160 - 0.166 - - 0 0 - 1.126 - 1.168 - - 0 - 0.00%
2025-07-04 0 0.160 - 0.160 - - 0 0 - 1.126 - 1.126 - - 0 - -4.19%
2025-07-03 0 0.167 - 0.167 - - 0 0 - 1.175 - 1.175 - - 0 - -0.60%
2025-07-02 0 0.168 - 0.175 0.168 0.168 100,400 16,864 0.1680 1.182 - 1.232 1.182 1.182 14,266 1.1821 0.00%
2025-06-30 0 0.168 - 0.168 0.177 0.177 60,000 10,620 0.1770 1.182 - 1.182 1.246 1.246 8,526 1.2456 -4.55%
2025-06-27 0 0.176 - 0.178 - - 0 0 - 1.239 - 1.253 - - 0 - 0.00%
2025-06-26 0 0.176 0.176 0.179 - - 0 0 - 1.239 1.239 1.260 - - 0 - 0.00%
2025-06-25 0 0.176 0.176 0.180 - - 0 0 - 1.239 1.239 1.267 - - 0 - 0.00%
2025-06-24 0 0.176 0.170 0.176 - - 0 0 - 1.239 1.196 1.239 - - 0 - 0.00%
2025-06-23 0 0.176 0.165 0.175 0.164 0.184 264,000 47,404 0.1796 1.239 1.161 1.232 1.154 1.295 37,513 1.2637 11.39%
2025-06-20 0 0.158 - 0.159 - - 0 0 - 1.112 - 1.119 - - 0 - -0.63%
2025-06-19 0 0.159 - 0.159 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
2025-06-18 0 0.159 - 0.160 - - 0 0 - 1.119 - 1.126 - - 0 - -0.63%
2025-06-17 0 0.160 - 0.161 - - 0 0 - 1.126 - 1.133 - - 0 - -1.23%
2025-06-16 0 0.162 - 0.162 - - 0 0 - 1.140 - 1.140 - - 0 - -0.61%
2025-06-13 0 0.163 0.122 0.163 0.163 0.163 4,000 652 0.1630 1.147 0.859 1.147 1.147 1.147 568 1.1471 0.00%
2025-06-12 0 0.163 - 0.163 - - 0 0 - 1.147 - 1.147 - - 0 - -0.61%
2025-06-11 0 0.164 - 0.164 - - 0 0 - 1.154 - 1.154 - - 0 - -0.61%
2025-06-10 0 0.165 - 0.165 0.165 0.165 140,800 23,226 0.1650 1.161 - 1.161 1.161 1.161 20,007 1.1609 0.00%
2025-06-09 0 0.165 - 0.165 0.152 0.165 372,000 57,684 0.1551 1.161 - 1.161 1.070 1.161 52,860 1.0913 12.24%
2025-06-06 0 0.147 0.130 0.153 - - 0 0 - 1.035 0.915 1.077 - - 0 - 0.00%
2025-06-05 0 0.147 - 0.150 - - 0 0 - 1.035 - 1.056 - - 0 - 0.00%
2025-06-04 0 0.147 0.147 0.159 0.123 0.146 84,000 10,816 0.1288 1.035 1.035 1.119 0.866 1.027 11,936 0.9062 0.68%
2025-06-03 0 0.146 0.145 0.149 0.146 0.152 42,000 6,312 0.1503 1.027 1.020 1.049 1.027 1.070 5,968 1.0576 -7.59%
2025-06-02 0 0.158 0.151 0.159 0.157 0.158 68,000 10,724 0.1577 1.112 1.063 1.119 1.105 1.112 9,663 1.1099 -1.86%
2025-05-30 0 0.161 0.161 0.178 0.159 0.183 480,000 85,236 0.1776 1.133 1.133 1.253 1.119 1.288 68,206 1.2497 -3.59%
2025-05-29 0 0.167 0.144 0.168 0.167 0.167 232,000 38,744 0.1670 1.175 1.013 1.182 1.175 1.175 32,966 1.1753 9.15%
2025-05-28 0 0.153 0.143 0.168 0.140 0.169 642,400 97,254 0.1514 1.077 1.006 1.182 0.985 1.189 91,282 1.0654 37.84%
2025-05-27 0 0.111 0.111 0.139 0.099 0.170 1,764,000 216,356 0.1227 0.781 0.781 0.978 0.697 1.196 250,657 0.8632 11.00%
2025-05-26 0 0.100 - 0.114 - - 0 0 - 0.704 - 0.802 - - 0 - 0.00%
2025-05-23 0 0.100 0.080 0.105 0.100 0.100 4,000 400 0.1000 0.704 0.563 0.739 0.704 0.704 568 0.7038 1.01%
2025-05-22 0 0.099 0.075 0.099 0.096 0.099 100,000 9,672 0.0967 0.697 0.528 0.697 0.676 0.697 14,210 0.6807 6.45%
2025-05-21 0 0.093 0.092 0.102 0.091 0.100 192,000 18,376 0.0957 0.654 0.647 0.718 0.640 0.704 27,282 0.6735 -7.92%
2025-05-20 0 0.101 0.100 0.112 0.101 0.143 572,000 65,332 0.1142 0.711 0.704 0.788 0.711 1.006 81,279 0.8038 -19.20%
2025-05-19 0 0.125 0.111 0.125 0.072 0.190 4,224,000 528,808 0.1252 0.880 0.781 0.880 0.507 1.337 600,213 0.8810 54.32%
2025-05-16 0 0.081 0.075 0.081 0.075 0.090 352,000 28,936 0.0822 0.570 0.528 0.570 0.528 0.633 50,018 0.5785 -10.99%
2025-05-15 0 0.091 0.092 0.098 0.087 0.140 3,124,000 321,396 0.1029 0.640 0.647 0.690 0.612 0.985 443,908 0.7240 -32.59%
2025-05-14 0 0.135 0.120 0.135 0.053 0.200 11,840,000 1,394,648 0.1178 0.950 0.844 0.950 0.373 1.408 1,682,416 0.8290 164.71%
2025-05-13 0 0.051 0.044 0.051 - - 188,000 8,116 0.0432 0.359 0.310 0.359 - - 26,714 0.3038 -12.07%
2025-05-12 0 0.058 0.045 0.059 - - 0 0 - 0.408 0.317 0.415 - - 0 - 0.00%
2025-05-09 0 0.058 0.045 0.059 - - 0 0 - 0.408 0.317 0.415 - - 0 - 0.00%
2025-05-08 0 0.058 0.045 0.059 - - 0 0 - 0.408 0.317 0.415 - - 0 - 0.00%
2025-05-07 0 0.058 0.046 0.059 0.053 0.058 204,000 10,832 0.0531 0.408 0.324 0.415 0.373 0.408 28,988 0.3737 9.43%
2025-05-06 0 0.053 0.052 0.055 0.050 0.063 2,940,000 158,252 0.0538 0.373 0.366 0.387 0.352 0.443 417,762 0.3788 -29.33%
2025-05-02 0 0.075 0.071 0.080 - - 0 0 - 0.528 0.500 0.563 - - 0 - 0.00%
2025-04-30 0 0.075 0.071 0.089 0.075 0.075 108,000 8,008 0.0741 0.528 0.500 0.626 0.528 0.528 15,346 0.5218 -1.32%
2025-04-29 0 0.076 0.073 0.086 - - 0 0 - 0.535 0.514 0.605 - - 0 - 0.00%
2025-04-28 0 0.076 0.074 0.089 - - 0 0 - 0.535 0.521 0.626 - - 0 - 0.00%
2025-04-25 0 0.076 0.076 0.090 - - 0 0 - 0.535 0.535 0.633 - - 0 - 1.33%
2025-04-24 0 0.075 0.075 0.090 - - 0 0 - 0.528 0.528 0.633 - - 0 - 0.00%
2025-04-23 0 0.075 0.071 0.100 - - 0 0 - 0.528 0.500 0.704 - - 0 - 0.00%
2025-04-22 0 0.075 0.071 0.100 0.068 0.069 144,000 9,840 0.0683 0.528 0.500 0.704 0.479 0.486 20,462 0.4809 -9.64%
2025-04-17 0 0.083 0.068 0.100 - - 0 0 - 0.584 0.479 0.704 - - 0 - 0.00%
2025-04-16 0 0.083 0.068 0.089 - - 0 0 - 0.584 0.479 0.626 - - 0 - 0.00%
2025-04-15 0 0.083 0.067 0.091 - - 0 0 - 0.584 0.472 0.640 - - 0 - 0.00%
2025-04-14 0 0.083 0.067 0.083 - - 0 0 - 0.584 0.472 0.584 - - 0 - 0.00%
2025-04-11 0 0.083 0.066 0.095 - - 0 0 - 0.584 0.464 0.669 - - 0 - 0.00%
2025-04-10 0 0.083 0.070 0.083 - - 0 0 - 0.584 0.493 0.584 - - 0 - -1.19%
2025-04-09 0 0.084 0.065 0.097 - - 0 0 - 0.591 0.457 0.683 - - 0 - 0.00%
2025-04-08 0 0.084 0.065 0.098 - - 0 0 - 0.591 0.457 0.690 - - 0 - 0.00%
2025-04-07 0 0.084 0.065 0.097 - - 0 0 - 0.591 0.457 0.683 - - 0 - 0.00%
2025-04-03 0 0.084 0.077 0.097 - - 0 0 - 0.591 0.542 0.683 - - 0 - 0.00%
2025-04-02 0 0.084 0.077 0.099 - - 0 0 - 0.591 0.542 0.697 - - 0 - 0.00%
2025-04-01 0 0.084 0.077 0.093 - - 0 0 - 0.591 0.542 0.654 - - 0 - 0.00%
2025-03-31 0 0.084 0.077 0.094 - - 0 0 - 0.591 0.542 0.662 - - 0 - 0.00%
2025-03-28 0 0.084 0.077 0.089 - - 0 0 - 0.591 0.542 0.626 - - 0 - 0.00%
2025-03-27 0 0.084 0.084 0.086 0.084 0.086 76,000 6,488 0.0854 0.591 0.591 0.605 0.591 0.605 10,799 0.6008 6.33%
2025-03-26 0 0.079 0.079 0.085 0.077 0.080 340,400 26,508 0.0779 0.556 0.556 0.598 0.542 0.563 48,369 0.5480 -14.13%
2025-03-25 0 0.092 0.077 0.105 - - 0 0 - 0.647 0.542 0.739 - - 0 - 0.00%
2025-03-24 0 0.092 0.077 0.105 - - 0 0 - 0.647 0.542 0.739 - - 0 - 0.00%
2025-03-21 0 0.092 0.077 0.105 - - 0 0 - 0.647 0.542 0.739 - - 0 - 0.00%
2025-03-20 0 0.092 0.077 0.105 - - 0 0 - 0.647 0.542 0.739 - - 0 - 0.00%
2025-03-19 0 0.092 0.076 0.105 - - 0 0 - 0.647 0.535 0.739 - - 0 - 0.00%
2025-03-18 0 0.092 0.076 0.105 - - 0 0 - 0.647 0.535 0.739 - - 0 - 0.00%
2025-03-17 0 0.092 0.076 0.105 - - 0 0 - 0.647 0.535 0.739 - - 0 - 0.00%
2025-03-14 0 0.092 0.076 0.105 - - 0 0 - 0.647 0.535 0.739 - - 0 - 0.00%
2025-03-13 0 0.092 0.078 0.105 - - 0 0 - 0.647 0.549 0.739 - - 0 - 0.00%
2025-03-12 0 0.092 0.076 0.105 - - 0 0 - 0.647 0.535 0.739 - - 0 - 0.00%
2025-03-11 0 0.092 0.080 0.104 0.080 0.092 460,000 39,508 0.0859 0.647 0.563 0.732 0.563 0.647 65,364 0.6044 0.00%
2025-03-10 0 0.092 0.085 0.104 0.092 0.094 108,000 9,972 0.0923 0.647 0.598 0.732 0.647 0.662 15,346 0.6498 -18.58%
2025-03-07 0 0.113 0.094 0.108 0.100 0.113 3,040,000 304,520 0.1002 0.795 0.662 0.760 0.704 0.795 431,972 0.7050 0.00%
2025-03-06 0 0.113 0.113 0.128 - - 0 0 - 0.795 0.795 0.901 - - 0 - 0.00%
2025-03-05 0 0.113 0.113 0.128 - - 0 0 - 0.795 0.795 0.901 - - 0 - 0.00%
2025-03-04 0 0.113 0.100 0.128 0.113 0.113 84,000 9,492 0.1130 0.795 0.704 0.901 0.795 0.795 11,936 0.7952 0.00%
2025-03-03 0 0.113 0.100 0.128 - - 0 0 - 0.795 0.704 0.901 - - 0 - 0.00%
2025-02-28 0 0.113 0.094 0.128 - - 0 0 - 0.795 0.662 0.901 - - 0 - 0.00%
2025-02-27 0 0.113 0.094 0.128 - - 0 0 - 0.795 0.662 0.901 - - 0 - 0.00%
2025-02-26 0 0.113 0.094 0.130 - - 0 0 - 0.795 0.662 0.915 - - 0 - 0.00%
2025-02-25 0 0.113 0.094 0.130 - - 0 0 - 0.795 0.662 0.915 - - 0 - 0.00%
2025-02-24 0 0.113 0.102 0.113 - - 0 0 - 0.795 0.718 0.795 - - 0 - -5.83%
2025-02-21 0 0.120 0.101 0.120 0.100 0.120 1,280,000 128,080 0.1001 0.844 0.711 0.844 0.704 0.844 181,883 0.7042 12.15%
2025-02-20 0 0.107 0.107 0.124 0.104 0.107 16,000 1,688 0.1055 0.753 0.753 0.873 0.732 0.753 2,274 0.7425 -13.71%
2025-02-19 0 0.124 0.100 0.126 - - 0 0 - 0.873 0.704 0.887 - - 0 - 0.00%
2025-02-18 0 0.124 0.105 0.124 0.110 0.130 1,488,000 174,616 0.1173 0.873 0.739 0.873 0.774 0.915 211,439 0.8258 -3.13%
2025-02-17 0 0.128 0.105 0.130 - - 0 0 - 0.901 0.739 0.915 - - 0 - 0.00%
2025-02-14 0 0.128 0.108 0.130 - - 0 0 - 0.901 0.760 0.915 - - 0 - 0.00%
2025-02-13 0 0.128 - 0.130 - - 0 0 - 0.901 - 0.915 - - 0 - 0.00%
2025-02-12 0 0.128 0.105 0.130 - - 0 0 - 0.901 0.739 0.915 - - 0 - 0.00%
2025-02-11 0 0.128 - 0.130 - - 0 0 - 0.901 - 0.915 - - 0 - 0.00%
2025-02-10 0 0.128 - 0.130 0.128 0.128 2,464,000 315,392 0.1280 0.901 - 0.915 0.901 0.901 350,124 0.9008 -1.54%
2025-02-07 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2025-02-06 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2025-02-05 0 0.130 0.128 0.130 - - 0 0 - 0.915 0.901 0.915 - - 0 - 0.00%
2025-02-04 0 0.130 0.128 0.130 0.130 0.136 376,000 51,088 0.1359 0.915 0.901 0.915 0.915 0.957 53,428 0.9562 0.00%
2025-02-03 0 0.130 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2025-01-28 0 0.130 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2025-01-27 0 0.130 0.105 - - - 0 0 - 0.915 0.739 - - - 0 - 0.00%
2025-01-24 0 0.130 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2025-01-23 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2025-01-22 0 0.130 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2025-01-21 0 0.130 0.092 0.130 - - 0 0 - 0.915 0.647 0.915 - - 0 - -7.14%
2025-01-20 0 0.140 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2025-01-17 0 0.140 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2025-01-16 0 0.140 - 0.160 - - 0 0 - 0.985 - 1.126 - - 0 - 0.00%
2025-01-15 0 0.140 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2025-01-14 0 0.140 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2025-01-13 0 0.140 - 0.140 - - 0 0 - 0.985 - 0.985 - - 0 - -4.76%
2025-01-10 0 0.147 - 0.160 - - 0 0 - 1.035 - 1.126 - - 0 - 0.00%
2025-01-09 0 0.147 - 0.160 - - 0 0 - 1.035 - 1.126 - - 0 - 0.00%
2025-01-08 0 0.147 - 0.147 - - 0 0 - 1.035 - 1.035 - - 0 - 0.00%
2025-01-07 0 0.147 - 0.150 - - 0 0 - 1.035 - 1.056 - - 0 - 0.00%
2025-01-06 0 0.147 - 0.147 - - 0 0 - 1.035 - 1.035 - - 0 - -2.00%
2025-01-03 0 0.150 0.090 0.150 - - 0 0 - 1.056 0.633 1.056 - - 0 - -6.25%
2025-01-02 0 0.160 - 0.160 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2024-12-31 0 0.160 0.160 0.170 0.150 0.160 400,000 62,000 0.1550 1.126 1.126 1.196 1.056 1.126 56,838 1.0908 6.67%
2024-12-30 0 0.150 0.150 - 0.115 0.145 668,800 82,721 0.1237 1.056 1.056 - 0.809 1.020 95,034 0.8704 31.58%
2024-12-27 0 0.114 0.092 0.114 0.115 0.115 200,000 23,000 0.1150 0.802 0.647 0.802 0.809 0.809 28,419 0.8093 0.00%
2024-12-24 0 0.114 0.092 0.115 - - 0 0 - 0.802 0.647 0.809 - - 0 - 0.00%
2024-12-23 0 0.114 0.092 0.114 - - 0 0 - 0.802 0.647 0.802 - - 0 - -0.87%
2024-12-20 0 0.115 0.092 0.115 - - 0 0 - 0.809 0.647 0.809 - - 0 - 0.00%
2024-12-19 0 0.115 0.092 0.115 - - 0 0 - 0.809 0.647 0.809 - - 0 - 0.00%
2024-12-18 0 0.115 0.092 0.115 - - 0 0 - 0.809 0.647 0.809 - - 0 - 0.00%
2024-12-17 0 0.115 0.092 0.115 - - 0 0 - 0.809 0.647 0.809 - - 0 - 0.00%
2024-12-16 0 0.115 0.092 0.115 - - 0 0 - 0.809 0.647 0.809 - - 0 - 0.00%
2024-12-13 0 0.115 0.092 0.115 - - 0 0 - 0.809 0.647 0.809 - - 0 - 0.00%
2024-12-12 0 0.115 0.110 0.115 0.115 0.115 201,200 23,111 0.1149 0.809 0.774 0.809 0.809 0.809 28,590 0.8084 0.00%
2024-12-11 0 0.115 0.100 0.115 0.115 0.115 200,000 23,000 0.1150 0.809 0.704 0.809 0.809 0.809 28,419 0.8093 0.00%
2024-12-10 0 0.115 0.100 0.124 0.114 0.115 265,200 30,419 0.1147 0.809 0.704 0.873 0.802 0.809 37,684 0.8072 0.00%
2024-12-09 0 0.115 0.097 0.115 0.090 0.115 268,000 29,324 0.1094 0.809 0.683 0.809 0.633 0.809 38,082 0.7700 5.50%
2024-12-06 0 0.109 0.095 0.109 0.086 0.115 408,000 43,968 0.1078 0.767 0.669 0.767 0.605 0.809 57,975 0.7584 14.74%
2024-12-05 0 0.095 0.087 0.105 0.095 0.111 116,000 11,956 0.1031 0.669 0.612 0.739 0.669 0.781 16,483 0.7253 -5.00%
2024-12-04 0 0.100 0.093 0.110 0.100 0.114 444,000 47,124 0.1061 0.704 0.654 0.774 0.704 0.802 63,091 0.7469 -15.97%
2024-12-03 0 0.119 0.114 0.139 0.116 0.139 60,000 7,556 0.1259 0.837 0.802 0.978 0.816 0.978 8,526 0.8863 0.85%
2024-12-02 0 0.118 0.109 0.125 0.108 0.120 796,000 89,148 0.1120 0.830 0.767 0.880 0.760 0.844 113,108 0.7882 -9.23%
2024-11-29 0 0.130 - 0.145 - - 0 0 - 0.915 - 1.020 - - 0 - 0.00%
2024-11-28 0 0.130 - 0.145 - - 0 0 - 0.915 - 1.020 - - 0 - 0.00%
2024-11-27 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2024-11-26 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2024-11-25 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2024-11-22 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2024-11-21 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2024-11-20 0 0.130 0.100 0.130 - - 0 0 - 0.915 0.704 0.915 - - 0 - 0.00%
2024-11-19 0 0.130 - 0.130 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2024-11-18 0 0.130 0.051 0.130 - - 0 0 - 0.915 0.359 0.915 - - 0 - -7.14%
2024-11-15 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-14 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-13 0 0.140 - 0.140 - - 1,600,000 224,000 0.1400 0.985 - 0.985 - - 227,353 0.9853 0.00%
2024-11-12 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-11 0 0.140 - 0.145 - - 724,000 104,256 0.1440 0.985 - 1.020 - - 102,877 1.0134 0.00%
2024-11-08 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-07 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-06 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-05 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-04 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-11-01 0 0.140 - 0.140 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
2024-10-31 0 0.140 - 0.140 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
2024-10-30 0 0.140 - 0.140 0.144 0.144 2,480,000 357,120 0.1440 0.985 - 0.985 1.013 1.013 352,398 1.0134 0.00%
2024-10-29 0 0.140 - 0.140 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
2024-10-28 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-10-25 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-10-24 0 0.140 0.016 0.145 - - 0 0 - 0.985 0.113 1.020 - - 0 - 0.00%
2024-10-23 0 0.140 - 0.140 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
2024-10-22 0 0.140 0.030 0.145 - - 0 0 - 0.985 0.211 1.020 - - 0 - 0.00%
2024-10-21 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-10-18 0 0.140 0.032 0.145 - - 0 0 - 0.985 0.225 1.020 - - 0 - 0.00%
2024-10-17 0 0.140 0.091 0.145 - - 0 0 - 0.985 0.640 1.020 - - 0 - 0.00%
2024-10-16 0 0.140 0.066 0.145 - - 0 0 - 0.985 0.464 1.020 - - 0 - 0.00%
2024-10-15 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-10-14 0 0.140 - 0.145 - - 0 0 - 0.985 - 1.020 - - 0 - 0.00%
2024-10-10 0 0.140 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2024-10-09 0 0.140 - 0.140 - - 0 0 - 0.985 - 0.985 - - 0 - -3.45%
2024-10-08 0 0.145 - 0.145 0.146 0.146 4,000 584 0.1460 1.020 - 1.020 1.027 1.027 568 1.0275 -0.68%
2024-10-07 0 0.146 - 0.146 - - 0 0 - 1.027 - 1.027 - - 0 - 0.00%
2024-10-04 0 0.146 - 0.146 - - 0 0 - 1.027 - 1.027 - - 0 - -1.35%
2024-10-03 0 0.148 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2024-10-02 0 0.148 0.125 0.148 0.126 0.148 32,000 4,536 0.1418 1.042 0.880 1.042 0.887 1.042 4,547 0.9976 0.68%
2024-09-30 0 0.147 - 0.147 - - 0 0 - 1.035 - 1.035 - - 0 - -0.68%
2024-09-27 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-26 0 0.148 0.128 0.148 - - 0 0 - 1.042 0.901 1.042 - - 0 - 0.00%
2024-09-25 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-24 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-23 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-20 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-19 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-17 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-16 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-13 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-12 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-11 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-10 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-09 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-05 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-04 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-03 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-09-02 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-30 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-29 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-28 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-27 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-26 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-23 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-22 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-21 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-20 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-19 0 0.148 - 0.148 - - 1,200 163 0.1358 1.042 - 1.042 - - 171 0.9559 0.00%
2024-08-16 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2024-08-15 0 0.148 - 0.148 - - 0 0 - 1.042 - 1.042 - - 0 - -0.67%
2024-08-14 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-08-13 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-08-12 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-08-09 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-08-08 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-08-07 0 0.149 0.126 0.149 - - 0 0 - 1.049 0.887 1.049 - - 0 - 0.00%
2024-08-06 0 0.149 0.128 0.149 - - 0 0 - 1.049 0.901 1.049 - - 0 - 0.00%
2024-08-05 0 0.149 0.130 0.149 - - 0 0 - 1.049 0.915 1.049 - - 0 - 0.00%
2024-08-02 0 0.149 0.130 0.149 - - 0 0 - 1.049 0.915 1.049 - - 0 - 0.00%
2024-08-01 0 0.149 0.130 0.149 - - 0 0 - 1.049 0.915 1.049 - - 0 - 0.00%
2024-07-31 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-07-30 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-07-29 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - 0.00%
2024-07-26 0 0.149 - 0.149 - - 0 0 - 1.049 - 1.049 - - 0 - -0.67%
2024-07-25 0 0.150 0.130 0.150 - - 0 0 - 1.056 0.915 1.056 - - 0 - 0.00%
2024-07-24 0 0.150 0.127 0.150 0.148 0.153 52,000 7,732 0.1487 1.056 0.894 1.056 1.042 1.077 7,389 1.0464 1.35%
2024-07-23 0 0.148 0.114 0.148 0.124 0.149 200,000 27,384 0.1369 1.042 0.802 1.042 0.873 1.049 28,419 0.9636 19.35%
2024-07-22 0 0.124 0.107 0.125 0.107 0.124 112,000 12,956 0.1157 0.873 0.753 0.880 0.753 0.873 15,915 0.8141 3.33%
2024-07-19 0 0.120 0.100 0.120 0.120 0.120 4,000 480 0.1200 0.844 0.704 0.844 0.844 0.844 568 0.8445 0.00%
2024-07-18 0 0.120 0.090 0.120 0.100 0.120 140,000 14,548 0.1039 0.844 0.633 0.844 0.704 0.844 19,893 0.7313 25.00%
2024-07-17 0 0.096 0.079 0.096 0.089 0.096 352,000 31,496 0.0895 0.676 0.556 0.676 0.626 0.676 50,018 0.6297 12.94%
2024-07-16 0 0.085 0.079 0.089 - - 0 0 - 0.598 0.556 0.626 - - 0 - 0.00%
2024-07-15 0 0.085 0.079 0.085 - - 0 0 - 0.598 0.556 0.598 - - 0 - 0.00%
2024-07-12 0 0.085 0.079 0.089 - - 0 0 - 0.598 0.556 0.626 - - 0 - 0.00%
2024-07-11 0 0.085 0.080 0.085 0.087 0.087 84,000 7,308 0.0870 0.598 0.563 0.598 0.612 0.612 11,936 0.6123 -2.30%
2024-07-10 0 0.087 0.080 0.087 0.080 0.095 68,000 5,964 0.0877 0.612 0.563 0.612 0.563 0.669 9,663 0.6172 14.47%
2024-07-09 0 0.076 0.073 0.079 0.076 0.081 680,000 53,548 0.0787 0.535 0.514 0.556 0.535 0.570 96,625 0.5542 -30.28%
2024-07-08 0 0.109 0.090 0.115 - - 0 0 - 0.767 0.633 0.809 - - 0 - -0.91%
2024-07-05 0 0.110 0.086 - - - 0 0 - 0.774 0.605 - - - 0 - 0.00%
2024-07-04 0 0.110 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
2024-07-03 0 0.110 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
2024-07-02 0 0.110 - 0.110 - - 0 0 - 0.774 - 0.774 - - 0 - 0.00%
2024-06-28 0 0.110 - - 0.110 0.110 26,000 2,822 0.1085 0.774 - - 0.774 0.774 3,694 0.7638 -2.65%
2024-06-27 0 0.113 0.093 - 0.104 0.113 24,000 2,548 0.1062 0.795 0.654 - 0.732 0.795 3,410 0.7471 9.71%
2024-06-26 0 0.103 0.090 0.105 0.103 0.103 4,000 412 0.1030 0.725 0.633 0.739 0.725 0.725 568 0.7249 -1.90%
2024-06-25 0 0.105 0.103 0.113 0.101 0.109 172,000 18,052 0.1050 0.739 0.725 0.795 0.711 0.767 24,440 0.7386 -13.93%
2024-06-24 0 0.122 - 0.122 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
2024-06-21 0 0.122 - 0.122 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
2024-06-20 0 0.122 - 0.122 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
2024-06-19 0 0.122 0.102 0.122 0.122 0.122 4,000 488 0.1220 0.859 0.718 0.859 0.859 0.859 568 0.8586 -0.81%
2024-06-18 0 0.123 0.105 - - - 0 0 - 0.866 0.739 - - - 0 - -1.60%
2024-06-17 0 0.125 0.105 0.125 - - 0 0 - 0.880 0.739 0.880 - - 0 - 0.00%
2024-06-14 0 0.125 0.107 - - - 0 0 - 0.880 0.753 - - - 0 - 0.00%
2024-06-13 0 0.125 0.105 0.125 - - 0 0 - 0.880 0.739 0.880 - - 0 - 0.00%
2024-06-12 0 0.125 0.112 0.125 - - 0 0 - 0.880 0.788 0.880 - - 0 - 0.00%
2024-06-11 0 0.125 0.107 0.125 - - 0 0 - 0.880 0.753 0.880 - - 0 - -0.79%
2024-06-07 0 0.126 0.105 - - - 0 0 - 0.887 0.739 - - - 0 - 0.00%
2024-06-06 0 0.126 0.105 0.149 - - 0 0 - 0.887 0.739 1.049 - - 0 - 0.00%
2024-06-05 0 0.126 0.105 0.126 - - 0 0 - 0.887 0.739 0.887 - - 0 - 0.00%
2024-06-04 0 0.126 0.105 0.126 0.126 0.126 4,000 504 0.1260 0.887 0.739 0.887 0.887 0.887 568 0.8867 0.00%
2024-06-03 0 0.126 0.105 0.126 - - 0 0 - 0.887 0.739 0.887 - - 0 - 0.00%
2024-05-31 0 0.126 0.110 0.135 0.110 0.126 200,000 23,600 0.1180 0.887 0.774 0.950 0.774 0.887 28,419 0.8304 -0.79%
2024-05-30 0 0.127 0.105 0.127 - - 0 0 - 0.894 0.739 0.894 - - 0 - 0.00%
2024-05-29 0 0.127 0.110 0.127 0.127 0.127 16,000 2,032 0.1270 0.894 0.774 0.894 0.894 0.894 2,274 0.8938 0.00%
2024-05-28 0 0.127 0.105 0.127 - - 0 0 - 0.894 0.739 0.894 - - 0 - 0.00%
2024-05-27 0 0.127 0.105 - - - 0 0 - 0.894 0.739 - - - 0 - 0.00%
2024-05-24 0 0.127 0.105 - - - 0 0 - 0.894 0.739 - - - 0 - 0.00%
2024-05-23 0 0.127 0.105 0.127 - - 0 0 - 0.894 0.739 0.894 - - 0 - -1.55%
2024-05-22 0 0.129 0.105 0.129 - - 0 0 - 0.908 0.739 0.908 - - 0 - 0.00%
2024-05-21 0 0.129 0.105 - - - 0 0 - 0.908 0.739 - - - 0 - 0.00%
2024-05-20 0 0.129 0.105 0.129 0.129 0.129 4,000 516 0.1290 0.908 0.739 0.908 0.908 0.908 568 0.9078 0.00%
2024-05-17 0 0.129 0.114 0.129 0.116 0.130 196,000 23,932 0.1221 0.908 0.802 0.908 0.816 0.915 27,851 0.8593 7.50%
2024-05-16 0 0.120 0.113 0.123 0.111 0.153 684,000 90,680 0.1326 0.844 0.795 0.866 0.781 1.077 97,194 0.9330 -21.57%
2024-05-14 0 0.153 0.145 0.179 0.153 0.199 112,000 19,712 0.1760 1.077 1.020 1.260 1.077 1.400 15,915 1.2386 10.07%
2024-05-13 0 0.139 0.114 0.145 - - 0 0 - 0.978 0.802 1.020 - - 0 - 0.00%
2024-05-10 0 0.139 0.116 0.140 0.151 0.153 680,000 104,016 0.1530 0.978 0.816 0.985 1.063 1.077 96,625 1.0765 0.72%
2024-05-09 0 0.138 0.120 0.138 0.101 0.145 3,708,000 500,868 0.1351 0.971 0.844 0.971 0.711 1.020 526,892 0.9506 -13.75%
2024-05-08 0 0.160 - 0.200 0.160 0.160 4,000 640 0.1600 1.126 - 1.408 1.126 1.126 568 1.1260 -11.60%
2024-05-07 0 0.181 - 0.181 0.151 0.183 108,000 16,956 0.1570 1.274 - 1.274 1.063 1.288 15,346 1.1049 20.67%
2024-05-06 0 0.150 - 0.173 0.150 0.150 16,000 2,400 0.1500 1.056 - 1.217 1.056 1.056 2,274 1.0556 0.00%
2024-05-03 0 0.150 0.135 0.150 - - 0 0 - 1.056 0.950 1.056 - - 0 - -8.54%
2024-05-02 0 0.164 - 0.162 - - 0 0 - 1.154 - 1.140 - - 0 - -3.53%
2024-04-30 0 0.170 - 0.170 - - 0 0 - 1.196 - 1.196 - - 0 - -2.30%
2024-04-29 0 0.174 - 0.174 - - 0 0 - 1.225 - 1.225 - - 0 - -1.69%
2024-04-26 0 0.177 - 0.177 - - 0 0 - 1.246 - 1.246 - - 0 - 0.00%
2024-04-25 0 0.177 0.102 0.177 - - 0 0 - 1.246 0.718 1.246 - - 0 - 0.00%
2024-04-24 0 0.177 0.112 0.177 - - 0 0 - 1.246 0.788 1.246 - - 0 - -1.12%
2024-04-23 0 0.179 - 0.179 0.155 0.179 64,000 10,144 0.1585 1.260 - 1.260 1.091 1.260 9,094 1.1154 30.66%
2024-04-22 0 0.137 0.092 - - - 0 0 - 0.964 0.647 - - - 0 - 0.00%
2024-04-19 0 0.137 - 0.159 - - 0 0 - 0.964 - 1.119 - - 0 - 0.00%
2024-04-18 0 0.137 - 0.154 0.137 0.137 108,000 14,796 0.1370 0.964 - 1.084 0.964 0.964 15,346 0.9641 1.48%
2024-04-17 0 0.135 - 0.142 0.135 0.135 48,000 6,480 0.1350 0.950 - 0.999 0.950 0.950 6,821 0.9501 -4.26%
2024-04-16 0 0.141 0.135 - - - 0 0 - 0.992 0.950 - - - 0 - 0.00%
2024-04-15 0 0.141 0.140 0.141 0.140 0.141 120,000 16,812 0.1401 0.992 0.985 0.992 0.985 0.992 17,052 0.9860 -4.08%
2024-04-12 0 0.147 - 0.160 - - 0 0 - 1.035 - 1.126 - - 0 - 0.00%
2024-04-11 0 0.147 0.130 0.148 0.147 0.147 8,000 1,176 0.1470 1.035 0.915 1.042 1.035 1.035 1,137 1.0345 17.60%
2024-04-10 0 0.125 0.084 - - - 0 0 - 0.880 0.591 - - - 0 - 0.00%
2024-04-09 0 0.125 - 0.148 - - 0 0 - 0.880 - 1.042 - - 0 - 0.00%
2024-04-08 0 0.125 - 0.148 - - 36,000 4,680 0.1300 0.880 - 1.042 - - 5,115 0.9149 0.00%
2024-04-05 0 0.125 0.120 0.130 - - 0 0 - 0.880 0.844 0.915 - - 0 - 0.00%
2024-04-03 0 0.125 0.120 0.126 - - 0 0 - 0.880 0.844 0.887 - - 0 - 0.00%
2024-04-02 0 0.125 0.120 0.125 - - 0 0 - 0.880 0.844 0.880 - - 0 - 0.00%
2024-03-28 0 0.125 0.063 0.125 0.109 0.125 16,000 1,808 0.1130 0.880 0.443 0.880 0.767 0.880 2,274 0.7952 14.68%
2024-03-27 0 0.109 0.093 0.109 - - 0 0 - 0.767 0.654 0.767 - - 0 - 0.00%
2024-03-26 0 0.109 0.091 0.120 0.109 0.109 8,000 872 0.1090 0.767 0.640 0.844 0.767 0.767 1,137 0.7671 4.81%
2024-03-25 0 0.104 0.090 0.109 - - 0 0 - 0.732 0.633 0.767 - - 0 - 0.00%
2024-03-22 0 0.104 0.089 0.109 - - 0 0 - 0.732 0.626 0.767 - - 0 - 0.00%
2024-03-21 0 0.104 0.085 0.109 - - 660,000 71,280 0.1080 0.732 0.598 0.767 - - 93,783 0.7601 0.00%
2024-03-20 0 0.104 0.084 0.109 - - 0 0 - 0.732 0.591 0.767 - - 0 - 0.00%
2024-03-19 0 0.104 0.104 0.108 - - 0 0 - 0.732 0.732 0.760 - - 0 - 0.00%
2024-03-18 0 0.104 0.104 0.109 0.104 0.104 7,600 758 0.0997 0.732 0.732 0.767 0.732 0.732 1,080 0.7019 0.00%
2024-03-15 0 0.104 0.104 0.109 0.104 0.104 8,000 832 0.1040 0.732 0.732 0.767 0.732 0.732 1,137 0.7319 0.00%
2024-03-14 0 0.104 0.104 0.109 0.104 0.104 4,000 416 0.1040 0.732 0.732 0.767 0.732 0.732 568 0.7319 0.97%
2024-03-13 0 0.103 0.103 0.109 0.103 0.105 36,000 3,716 0.1032 0.725 0.725 0.767 0.725 0.739 5,115 0.7264 -0.96%
2024-03-12 0 0.104 0.097 0.104 0.097 0.104 172,000 16,732 0.0973 0.732 0.683 0.732 0.683 0.732 24,440 0.6846 9.47%
2024-03-11 0 0.095 0.090 0.100 0.095 0.104 244,000 24,860 0.1019 0.669 0.633 0.704 0.669 0.732 34,671 0.7170 0.00%
2024-03-08 0 0.095 0.084 0.099 0.082 0.095 792,000 69,428 0.0877 0.669 0.591 0.697 0.577 0.669 112,540 0.6169 13.10%
2024-03-07 0 0.084 0.078 0.084 0.084 0.084 20,000 1,680 0.0840 0.591 0.549 0.591 0.591 0.591 2,842 0.5912 -3.45%
2024-03-06 0 0.087 0.078 0.087 0.080 0.090 1,506,000 131,270 0.0872 0.612 0.549 0.612 0.563 0.633 213,996 0.6134 -5.43%
2024-03-05 0 0.092 0.088 0.092 - - 0 0 - 0.647 0.619 0.647 - - 0 - -2.13%
2024-03-04 0 0.094 0.089 0.094 0.090 0.108 936,000 87,268 0.0932 0.662 0.626 0.662 0.633 0.760 133,002 0.6561 -1.05%
2024-03-01 0 0.095 0.091 0.095 0.092 0.103 588,000 55,612 0.0946 0.669 0.640 0.669 0.647 0.725 83,552 0.6656 3.26%
2024-02-29 0 0.092 0.089 0.105 0.092 0.120 984,000 97,036 0.0986 0.647 0.626 0.739 0.647 0.844 139,822 0.6940 12.20%
2024-02-28 0 0.082 0.075 0.097 0.082 0.083 56,000 4,624 0.0826 0.577 0.528 0.683 0.577 0.584 7,957 0.5811 0.00%
2024-02-27 0 0.082 0.081 0.091 0.075 0.110 103,600 8,612 0.0831 0.577 0.570 0.640 0.528 0.774 14,721 0.5850 -18.00%
2024-02-26 0 0.100 0.100 0.110 0.080 0.098 344,000 30,844 0.0897 0.704 0.704 0.774 0.563 0.690 48,881 0.6310 1.01%
2024-02-23 0 0.099 0.091 0.099 0.085 0.103 720,000 64,800 0.0900 0.697 0.640 0.697 0.598 0.725 102,309 0.6334 -15.38%
2024-02-22 0 0.117 0.102 0.117 0.096 0.118 36,000 3,660 0.1017 0.823 0.718 0.823 0.676 0.830 5,115 0.7155 -1.68%
2024-02-21 0 0.119 0.096 0.120 - - 0 0 - 0.837 0.676 0.844 - - 0 - 0.00%
2024-02-20 0 0.119 0.096 0.119 - - 0 0 - 0.837 0.676 0.837 - - 0 - 0.00%
2024-02-19 0 0.119 0.097 0.119 0.120 0.120 16,000 1,920 0.1200 0.837 0.683 0.837 0.844 0.844 2,274 0.8445 -0.83%
2024-02-16 0 0.120 0.120 0.127 - - 0 0 - 0.844 0.844 0.894 - - 0 - 0.00%
2024-02-15 0 0.120 0.108 0.127 - - 0 0 - 0.844 0.760 0.894 - - 0 - 0.00%
2024-02-14 0 0.120 0.101 0.127 - - 0 0 - 0.844 0.711 0.894 - - 0 - 0.00%
2024-02-09 0 0.120 0.041 0.128 - - 0 0 - 0.844 0.289 0.901 - - 0 - 0.00%
2024-02-08 0 0.120 0.109 0.128 - - 0 0 - 0.844 0.767 0.901 - - 0 - 0.00%
2024-02-07 0 0.120 0.100 0.129 - - 0 0 - 0.844 0.704 0.908 - - 0 - 0.00%
2024-02-06 0 0.120 0.099 0.120 0.090 0.120 40,000 4,652 0.1163 0.844 0.697 0.844 0.633 0.844 5,684 0.8185 5.26%
2024-02-05 0 0.114 0.113 0.121 0.102 0.123 124,000 13,548 0.1093 0.802 0.795 0.852 0.718 0.866 17,620 0.7689 -20.28%
2024-02-02 0 0.143 0.121 0.145 0.142 0.143 12,000 1,712 0.1427 1.006 0.852 1.020 0.999 1.006 1,705 1.0040 0.00%
2024-02-01 0 0.143 0.139 0.143 0.128 0.151 84,000 11,652 0.1387 1.006 0.978 1.006 0.901 1.063 11,936 0.9762 11.72%
2024-01-31 0 0.128 0.128 0.140 0.102 0.130 1,275,600 162,266 0.1272 0.901 0.901 0.985 0.718 0.915 181,258 0.8952 14.29%
2024-01-30 0 0.112 0.111 0.129 0.112 0.118 16,000 1,820 0.1138 0.788 0.781 0.908 0.788 0.830 2,274 0.8005 -13.85%
2024-01-29 0 0.130 0.112 - 0.130 0.137 24,000 3,164 0.1318 0.915 0.788 - 0.915 0.964 3,410 0.9278 0.00%
2024-01-26 0 0.130 0.130 - 0.130 0.130 4,000 520 0.1300 0.915 0.915 - 0.915 0.915 568 0.9149 -3.70%
2024-01-25 0 0.135 0.105 0.142 0.135 0.135 40,000 5,400 0.1350 0.950 0.739 0.999 0.950 0.950 5,684 0.9501 -6.90%
2024-01-24 0 0.145 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
2024-01-23 0 0.145 0.120 0.145 - - 0 0 - 1.020 0.844 1.020 - - 0 - -5.23%
2024-01-22 0 0.153 0.030 0.153 - - 0 0 - 1.077 0.211 1.077 - - 0 - -7.27%
2024-01-19 0 0.165 0.126 0.165 - - 0 0 - 1.161 0.887 1.161 - - 0 - -2.37%
2024-01-18 0 0.169 0.135 0.174 0.169 0.189 3,772,000 670,988 0.1779 1.189 0.950 1.225 1.189 1.330 535,986 1.2519 7.64%
2024-01-17 0 0.157 - 0.158 0.157 0.157 4,000 628 0.1570 1.105 - 1.112 1.105 1.105 568 1.1049 1.29%
2024-01-16 0 0.155 0.125 0.155 0.159 0.159 8,000 1,272 0.1590 1.091 0.880 1.091 1.119 1.119 1,137 1.1190 -2.52%
2024-01-15 0 0.159 0.159 0.178 - - 0 0 - 1.119 1.119 1.253 - - 0 - 0.00%
2024-01-12 0 0.159 0.110 0.159 0.159 0.159 32,000 5,088 0.1590 1.119 0.774 1.119 1.119 1.119 4,547 1.1190 1.27%
2024-01-11 0 0.157 0.136 0.157 0.157 0.157 4,000 628 0.1570 1.105 0.957 1.105 1.105 1.105 568 1.1049 1.29%
2024-01-10 0 0.155 0.127 0.164 0.112 0.159 12,000 1,704 0.1420 1.091 0.894 1.154 0.788 1.119 1,705 0.9993 0.00%
2024-01-09 0 0.155 - 0.155 - - 0 0 - 1.091 - 1.091 - - 0 - -2.52%
2024-01-08 0 0.159 0.114 0.159 0.158 0.159 8,000 1,268 0.1585 1.119 0.802 1.119 1.112 1.119 1,137 1.1154 2.58%
2024-01-05 0 0.155 - 0.167 - - 0 0 - 1.091 - 1.175 - - 0 - 0.00%
2024-01-04 0 0.155 - 0.165 - - 0 0 - 1.091 - 1.161 - - 0 - 0.00%
2024-01-03 0 0.155 0.124 0.155 0.155 0.155 8,000 1,240 0.1550 1.091 0.873 1.091 1.091 1.091 1,137 1.0908 1.97%
2024-01-02 0 0.152 0.126 0.152 0.148 0.152 12,000 1,808 0.1507 1.070 0.887 1.070 1.042 1.070 1,705 1.0603 4.83%
2023-12-29 0 0.145 0.144 0.145 0.139 0.160 56,000 8,132 0.1452 1.020 1.013 1.020 0.978 1.126 7,957 1.0219 4.32%
2023-12-28 0 0.139 0.123 0.139 0.140 0.140 4,000 560 0.1400 0.978 0.866 0.978 0.985 0.985 568 0.9853 16.81%
2023-12-27 0 0.119 0.119 0.147 0.118 0.128 60,000 7,276 0.1213 0.837 0.837 1.035 0.830 0.901 8,526 0.8534 -5.56%
2023-12-22 0 0.126 0.125 0.126 0.125 0.170 52,000 7,140 0.1373 0.887 0.880 0.887 0.880 1.196 7,389 0.9663 -3.82%
2023-12-21 0 0.131 0.131 0.138 0.130 0.189 184,000 25,332 0.1377 0.922 0.922 0.971 0.915 1.330 26,146 0.9689 -30.69%
2023-12-20 0 0.189 0.165 0.189 0.190 0.190 4,000 760 0.1900 1.330 1.161 1.330 1.337 1.337 568 1.3371 18.12%
2023-12-19 0 0.160 - 0.160 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2023-12-18 0 0.160 0.110 0.160 0.161 0.161 4,000 644 0.1610 1.126 0.774 1.126 1.133 1.133 568 1.1330 1.27%
2023-12-15 0 0.158 0.145 0.158 0.159 0.159 4,000 636 0.1590 1.112 1.020 1.112 1.119 1.119 568 1.1190 21.54%
2023-12-14 0 0.130 0.115 0.149 - - 0 0 - 0.915 0.809 1.049 - - 0 - 0.00%
2023-12-13 0 0.130 0.111 0.149 0.130 0.130 40,000 5,200 0.1300 0.915 0.781 1.049 0.915 0.915 5,684 0.9149 -1.52%
2023-12-12 0 0.132 0.113 0.147 - - 0 0 - 0.929 0.795 1.035 - - 0 - 0.00%
2023-12-11 0 0.132 0.132 0.149 0.127 0.132 32,000 4,200 0.1313 0.929 0.929 1.049 0.894 0.929 4,547 0.9237 -12.00%
2023-12-08 0 0.150 0.126 0.143 0.117 0.160 92,000 12,652 0.1375 1.056 0.887 1.006 0.823 1.126 13,073 0.9678 -6.25%
2023-12-07 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 1.126 - 1.126 1.126 1.126 2,842 1.1260 0.00%
2023-12-06 0 0.160 - 0.169 0.160 0.160 1,800,000 288,000 0.1600 1.126 - 1.189 1.126 1.126 255,773 1.1260 -1.84%
2023-12-05 0 0.163 0.163 - - - 0 0 - 1.147 1.147 - - - 0 - 3.82%
2023-12-04 0 0.157 0.150 0.157 0.111 0.157 248,000 35,184 0.1419 1.105 1.056 1.105 0.781 1.105 35,240 0.9984 6.80%
2023-12-01 0 0.147 0.146 0.147 0.147 0.147 48,000 7,056 0.1470 1.035 1.027 1.035 1.035 1.035 6,821 1.0345 11.36%
2023-11-30 0 0.132 0.126 0.154 - - 0 0 - 0.929 0.887 1.084 - - 0 - 0.00%
2023-11-29 0 0.132 0.126 0.154 - - 0 0 - 0.929 0.887 1.084 - - 0 - 0.00%
2023-11-28 0 0.132 0.126 0.154 - - 0 0 - 0.929 0.887 1.084 - - 0 - 0.00%
2023-11-27 0 0.132 0.126 - - - 0 0 - 0.929 0.887 - - - 0 - 0.00%
2023-11-24 0 0.132 0.127 0.158 0.132 0.132 4,000 528 0.1320 0.929 0.894 1.112 0.929 0.929 568 0.9290 -14.29%
2023-11-23 0 0.154 0.132 0.165 - - 0 0 - 1.084 0.929 1.161 - - 0 - 0.00%
2023-11-22 0 0.154 0.132 0.165 - - 0 0 - 1.084 0.929 1.161 - - 0 - 0.00%
2023-11-21 0 0.154 0.132 0.165 - - 0 0 - 1.084 0.929 1.161 - - 0 - 0.00%
2023-11-20 0 0.154 0.132 0.155 - - 100 12 0.1200 1.084 0.929 1.091 - - 14 0.8445 0.00%
2023-11-17 0 0.154 0.132 0.165 - - 0 0 - 1.084 0.929 1.161 - - 0 - 0.00%
2023-11-16 0 0.154 - 0.155 - - 0 0 - 1.084 - 1.091 - - 0 - 0.00%
2023-11-15 0 0.154 0.130 0.160 0.154 0.154 4,000 616 0.1540 1.084 0.915 1.126 1.084 1.084 568 1.0838 7.69%
2023-11-14 0 0.143 - 0.145 - - 0 0 - 1.006 - 1.020 - - 0 - 0.00%
2023-11-13 0 0.143 - 0.145 - - 0 0 - 1.006 - 1.020 - - 0 - 0.00%
2023-11-10 0 0.143 0.132 0.145 - - 0 0 - 1.006 0.929 1.020 - - 0 - 0.00%
2023-11-09 0 0.143 - 0.145 - - 0 0 - 1.006 - 1.020 - - 0 - 0.00%
2023-11-08 0 0.143 - 0.146 - - 0 0 - 1.006 - 1.027 - - 0 - 0.00%
2023-11-07 0 0.143 - 0.146 - - 4,000 584 0.1460 1.006 - 1.027 - - 568 1.0275 0.00%
2023-11-06 0 0.143 - 0.143 - - 0 0 - 1.006 - 1.006 - - 0 - 0.00%
2023-11-03 0 0.143 0.104 0.143 - - 0 0 - 1.006 0.732 1.006 - - 0 - 0.00%
2023-11-02 0 0.143 - 0.143 - - 0 0 - 1.006 - 1.006 - - 0 - 0.00%
2023-11-01 0 0.143 - 0.144 0.143 0.143 4,320,000 617,740 0.1430 1.006 - 1.013 1.006 1.006 613,854 1.0063 -0.69%
2023-10-31 0 0.144 - 0.144 0.133 0.144 68,000 9,096 0.1338 1.013 - 1.013 0.936 1.013 9,663 0.9414 -0.69%
2023-10-30 0 0.145 0.134 0.150 0.154 0.155 16,000 2,472 0.1545 1.020 0.943 1.056 1.084 1.091 2,274 1.0873 -6.45%
2023-10-27 0 0.155 0.134 0.160 0.145 0.165 56,000 8,432 0.1506 1.091 0.943 1.126 1.020 1.161 7,957 1.0596 1.97%
2023-10-26 0 0.152 0.134 0.152 0.140 0.160 127,200 18,838 0.1481 1.070 0.943 1.070 0.985 1.126 18,075 1.0422 -15.56%
2023-10-25 0 0.180 - 0.179 0.180 0.180 64,000 11,520 0.1800 1.267 - 1.260 1.267 1.267 9,094 1.2668 -5.26%
2023-10-24 0 0.190 - 0.190 0.198 0.198 112,000 22,176 0.1980 1.337 - 1.337 1.393 1.393 15,915 1.3934 -2.56%
2023-10-20 0 0.195 - 0.200 - - 0 0 - 1.372 - 1.408 - - 0 - 0.00%
2023-10-19 0 0.195 - 0.212 - - 0 0 - 1.372 - 1.492 - - 0 - 0.00%
2023-10-18 0 0.195 - 0.195 - - 0 0 - 1.372 - 1.372 - - 0 - -7.58%
2023-10-17 0 0.211 - 0.211 0.211 0.211 4,000 844 0.2110 1.485 - 1.485 1.485 1.485 568 1.4849 -0.94%
2023-10-16 0 0.213 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2023-10-13 0 0.213 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2023-10-12 0 0.213 - 0.213 - - 0 0 - 1.499 - 1.499 - - 0 - -0.47%
2023-10-11 0 0.214 - - 0.214 0.214 24,000 5,128 0.2137 1.506 - - 1.506 1.506 3,410 1.5037 0.00%
2023-10-10 0 0.214 - - - - 0 0 - 1.506 - - - - 0 - 0.00%
2023-10-09 0 0.214 - 0.214 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2023-10-06 0 0.214 - 0.214 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2023-10-05 0 0.214 - 0.214 - - 0 0 - 1.506 - 1.506 - - 0 - 0.00%
2023-10-04 0 0.214 0.150 0.214 - - 0 0 - 1.506 1.056 1.506 - - 0 - -0.47%
2023-10-03 0 0.215 - 0.235 - - 0 0 - 1.513 - 1.654 - - 0 - 0.00%
2023-09-29 0 0.215 - 0.235 - - 0 0 - 1.513 - 1.654 - - 0 - 0.00%
2023-09-28 0 0.215 - 0.235 0.215 0.215 4,000 860 0.2150 1.513 - 1.654 1.513 1.513 568 1.5131 0.00%
2023-09-27 0 0.215 0.215 0.220 - - 0 0 - 1.513 1.513 1.548 - - 0 - 0.00%
2023-09-26 0 0.215 0.215 0.235 - - 0 0 - 1.513 1.513 1.654 - - 0 - 0.00%
2023-09-25 0 0.215 - 0.235 - - 0 0 - 1.513 - 1.654 - - 0 - 0.00%
2023-09-22 0 0.215 - 0.231 - - 0 0 - 1.513 - 1.626 - - 0 - 0.00%
2023-09-21 0 0.215 0.198 0.224 0.200 0.228 320,000 67,128 0.2098 1.513 1.393 1.576 1.408 1.605 45,471 1.4763 -8.51%
2023-09-20 0 0.235 0.229 0.247 0.228 0.260 496,000 115,292 0.2324 1.654 1.612 1.738 1.605 1.830 70,480 1.6358 -11.32%
2023-09-19 0 0.265 0.265 0.275 0.250 0.265 12,000 3,100 0.2583 1.865 1.865 1.935 1.759 1.865 1,705 1.8180 -14.52%
2023-09-18 0 0.310 0.250 0.310 - - 0 0 - 2.182 1.759 2.182 - - 0 - -8.82%
2023-09-15 0 0.340 0.203 0.340 0.340 0.345 1,580,000 540,660 0.3422 2.393 1.429 2.393 2.393 2.428 224,512 2.4082 3.03%
2023-09-14 0 0.330 0.315 0.330 0.330 0.330 24,000 7,440 0.3100 2.322 2.217 2.322 2.322 2.322 3,410 2.1816 41.63%
2023-09-13 0 0.233 0.231 0.250 - - 0 0 - 1.640 1.626 1.759 - - 0 - 0.00%
2023-09-12 0 0.233 0.233 0.260 0.232 0.233 64,000 14,908 0.2329 1.640 1.640 1.830 1.633 1.640 9,094 1.6393 -0.85%
2023-09-11 0 0.235 0.235 0.250 0.230 0.250 8,000 1,920 0.2400 1.654 1.654 1.759 1.619 1.759 1,137 1.6890 -9.62%
2023-09-07 0 0.260 - 0.260 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
2023-09-06 0 0.260 - 0.260 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
2023-09-05 0 0.260 - 0.260 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
2023-09-04 0 0.260 - 0.260 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
2023-08-31 0 0.260 - 0.260 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
2023-08-30 0 0.260 - 0.260 - - 0 0 - 1.830 - 1.830 - - 0 - -1.89%
2023-08-29 0 0.265 - 0.265 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2023-08-28 0 0.265 - 0.265 - - 0 0 - 1.865 - 1.865 - - 0 - -1.85%
2023-08-25 0 0.270 - 0.270 - - 0 0 - 1.900 - 1.900 - - 0 - -3.57%
2023-08-24 0 0.280 - 0.280 - - 0 0 - 1.971 - 1.971 - - 0 - -3.45%
2023-08-23 0 0.290 - 0.290 - - 0 0 - 2.041 - 2.041 - - 0 - 0.00%
2023-08-22 0 0.290 - 0.290 - - 0 0 - 2.041 - 2.041 - - 0 - 0.00%
2023-08-21 0 0.290 - 0.300 - - 0 0 - 2.041 - 2.111 - - 0 - 0.00%
2023-08-18 0 0.290 - 0.290 - - 0 0 - 2.041 - 2.041 - - 0 - -3.33%
2023-08-17 0 0.300 0.270 0.300 0.265 0.305 1,516,000 413,900 0.2730 2.111 1.900 2.111 1.865 2.146 215,417 1.9214 -3.23%
2023-08-16 0 0.310 - 0.310 - - 0 0 - 2.182 - 2.182 - - 0 - 0.00%
2023-08-15 0 0.310 - 0.310 - - 0 0 - 2.182 - 2.182 - - 0 - 0.00%
2023-08-14 0 0.310 - 0.375 - - 0 0 - 2.182 - 2.639 - - 0 - 0.00%
2023-08-11 0 0.310 0.200 0.310 - - 0 0 - 2.182 1.408 2.182 - - 0 - -1.59%
2023-08-10 0 0.315 - 0.315 - - 0 0 - 2.217 - 2.217 - - 0 - -1.56%
2023-08-09 0 0.320 - 0.320 - - 0 0 - 2.252 - 2.252 - - 0 - 0.00%
2023-08-08 0 0.320 - 0.320 - - 0 0 - 2.252 - 2.252 - - 0 - -1.54%
2023-08-07 0 0.325 - 0.325 - - 0 0 - 2.287 - 2.287 - - 0 - 0.00%
2023-08-04 0 0.325 - 0.325 - - 0 0 - 2.287 - 2.287 - - 0 - -2.99%
2023-08-03 0 0.335 0.202 0.335 0.315 0.345 1,512,000 519,520 0.3436 2.358 1.422 2.358 2.217 2.428 214,849 2.4181 11.67%
2023-08-02 0 0.300 0.235 0.300 0.300 0.300 1,828,000 548,400 0.3000 2.111 1.654 2.111 2.111 2.111 259,751 2.1113 7.14%
2023-08-01 0 0.280 - 0.285 - - 0 0 - 1.971 - 2.006 - - 0 - 0.00%
2023-07-31 0 0.280 - 0.280 - - 0 0 - 1.971 - 1.971 - - 0 - -1.75%
2023-07-28 0 0.285 0.239 0.290 0.280 0.285 204,000 58,120 0.2849 2.006 1.682 2.041 1.971 2.006 28,988 2.0050 -5.00%
2023-07-27 0 0.300 0.221 0.300 0.230 0.310 1,492,000 346,200 0.2320 2.111 1.555 2.111 1.619 2.182 212,007 1.6330 21.46%
2023-07-26 0 0.247 0.225 0.247 0.200 0.270 420,000 88,644 0.2111 1.738 1.583 1.738 1.408 1.900 59,680 1.4853 -8.52%
2023-07-25 0 0.270 0.230 0.320 0.270 0.290 20,000 5,720 0.2860 1.900 1.619 2.252 1.900 2.041 2,842 2.0127 -15.62%
2023-07-24 0 0.320 0.290 0.420 - - 0 0 - 2.252 2.041 2.956 - - 0 - 0.00%
2023-07-21 0 0.320 0.290 0.320 - - 0 0 - 2.252 2.041 2.252 - - 0 - 0.00%
2023-07-20 0 0.320 0.290 0.320 - - 0 0 - 2.252 2.041 2.252 - - 0 - -3.03%
2023-07-19 0 0.330 0.310 0.375 0.310 0.375 376,000 139,780 0.3718 2.322 2.182 2.639 2.182 2.639 53,428 2.6162 -4.35%
2023-07-18 0 0.345 0.295 0.410 0.345 0.415 1,412,000 585,700 0.4148 2.428 2.076 2.885 2.428 2.921 200,639 2.9192 -6.76%
2023-07-14 0 0.370 0.330 0.370 0.280 0.405 125,600 48,720 0.3879 2.604 2.322 2.604 1.971 2.850 17,847 2.7298 -11.90%
2023-07-13 0 0.420 - 0.420 - - 0 0 - 2.956 - 2.956 - - 0 - 0.00%
2023-07-12 0 0.420 0.300 0.420 0.380 0.420 12,000 4,880 0.4067 2.956 2.111 2.956 2.674 2.956 1,705 2.8619 27.27%
2023-07-11 0 0.330 0.290 0.380 - - 0 0 - 2.322 2.041 2.674 - - 0 - 0.00%
2023-07-10 0 0.330 0.290 0.420 0.400 0.420 8,000 3,280 0.4100 2.322 2.041 2.956 2.815 2.956 1,137 2.8854 0.00%
2023-07-07 0 0.330 0.290 0.330 - - 0 0 - 2.322 2.041 2.322 - - 0 - -1.49%
2023-07-06 0 0.335 0.260 0.335 0.260 0.340 1,456,800 490,644 0.3368 2.358 1.830 2.358 1.830 2.393 207,005 2.3702 15.52%
2023-07-05 0 0.290 0.218 0.290 0.290 0.290 2,752,000 798,080 0.2900 2.041 1.534 2.041 2.041 2.041 391,048 2.0409 0.00%
2023-07-04 0 0.290 0.238 0.290 - - 0 0 - 2.041 1.675 2.041 - - 0 - -4.92%
2023-07-03 0 0.305 0.224 0.305 0.310 0.310 4,960,000 1,537,240 0.3099 2.146 1.576 2.146 2.182 2.182 704,796 2.1811 10.91%
2023-06-30 0 0.275 - 0.275 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
2023-06-29 0 0.275 0.200 0.300 - - 0 0 - 1.935 1.408 2.111 - - 0 - 0.00%
2023-06-28 0 0.275 - 0.275 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
2023-06-27 0 0.275 0.228 0.350 - - 0 0 - 1.935 1.605 2.463 - - 0 - 7.84%
2023-06-26 0 0.255 0.227 0.265 - - 0 0 - 1.795 1.598 1.865 - - 0 - 0.00%
2023-06-23 0 0.255 0.250 0.255 0.250 0.280 272,000 71,880 0.2643 1.795 1.759 1.795 1.759 1.971 38,650 1.8598 -7.27%
2023-06-21 0 0.275 0.270 0.275 0.270 0.275 5,012,000 1,353,560 0.2701 1.935 1.900 1.935 1.900 1.935 712,185 1.9006 5.77%
2023-06-20 0 0.260 0.233 0.275 - - 0 0 - 1.830 1.640 1.935 - - 0 - 0.00%
2023-06-19 0 0.260 0.260 0.270 0.234 0.260 124,000 32,080 0.2587 1.830 1.830 1.900 1.647 1.830 17,620 1.8207 14.04%
2023-06-16 0 0.228 0.227 0.260 - - 0 0 - 1.605 1.598 1.830 - - 0 - 0.00%
2023-06-15 0 0.228 0.227 0.260 - - 0 0 - 1.605 1.598 1.830 - - 0 - 0.00%
2023-06-14 0 0.228 0.228 0.236 - - 0 0 - 1.605 1.605 1.661 - - 0 - 0.00%
2023-06-13 0 0.228 0.227 0.260 - - 0 0 - 1.605 1.598 1.830 - - 0 - 0.00%
2023-06-12 0 0.228 0.228 0.255 0.228 0.230 148,000 33,920 0.2292 1.605 1.605 1.795 1.605 1.619 21,030 1.6129 -0.87%
2023-06-09 0 0.230 0.200 0.230 0.230 0.230 1,228,000 282,440 0.2300 1.619 1.408 1.619 1.619 1.619 174,494 1.6186 -5.35%
2023-06-08 0 0.243 0.200 0.243 0.230 0.248 66,000 16,030 0.2429 1.710 1.408 1.710 1.619 1.745 9,378 1.7093 -10.00%
2023-06-07 0 0.270 - 0.310 0.270 0.310 356,000 110,200 0.3096 1.900 - 2.182 1.900 2.182 50,586 2.1785 -15.62%
2023-06-06 0 0.320 - 0.320 - - 4,000 1,100 0.2750 2.252 - 2.252 - - 568 1.9353 0.00%
2023-06-05 0 0.320 0.265 0.320 0.248 0.350 48,000 13,992 0.2915 2.252 1.865 2.252 1.745 2.463 6,821 2.0514 31.15%
2023-06-02 0 0.244 - 0.245 0.225 0.244 122,000 27,750 0.2275 1.717 - 1.724 1.583 1.717 17,336 1.6007 8.44%
2023-06-01 0 0.225 0.211 0.232 0.225 0.232 80,000 18,484 0.2311 1.583 1.485 1.633 1.583 1.633 11,368 1.6260 1.35%
2023-05-31 0 0.222 0.222 0.230 0.160 0.320 2,250,000 500,300 0.2224 1.562 1.562 1.619 1.126 2.252 319,716 1.5648 -44.50%
2023-05-30 0 0.400 - 0.400 - - 0 0 - 2.815 - 2.815 - - 0 - 0.00%
2023-05-29 0 0.400 0.280 0.400 0.370 0.400 256,000 98,880 0.3863 2.815 1.971 2.815 2.604 2.815 36,377 2.7182 -4.76%
2023-05-25 0 0.420 0.305 0.420 0.400 0.420 1,740,000 730,200 0.4197 2.956 2.146 2.956 2.815 2.956 247,247 2.9533 21.74%
2023-05-24 0 0.345 0.290 0.400 - - 0 0 - 2.428 2.041 2.815 - - 0 - 0.00%
2023-05-23 0 0.345 0.290 0.420 - - 2,000 580 0.2900 2.428 2.041 2.956 - - 284 2.0409 0.00%
2023-05-22 0 0.345 0.290 0.420 - - 0 0 - 2.428 2.041 2.956 - - 0 - 0.00%
2023-05-19 0 0.345 0.290 0.415 0.345 0.420 256,000 96,100 0.3754 2.428 2.041 2.921 2.428 2.956 36,377 2.6418 -1.43%
2023-05-18 0 0.350 0.350 0.365 0.350 0.350 200,000 70,000 0.3500 2.463 2.463 2.569 2.463 2.463 28,419 2.4631 0.00%
2023-05-17 0 0.350 0.350 0.360 - - 0 0 - 2.463 2.463 2.534 - - 0 - 0.00%
2023-05-16 0 0.350 0.290 0.360 0.350 0.350 256,000 89,600 0.3500 2.463 2.041 2.534 2.463 2.463 36,377 2.4631 0.00%
2023-05-15 0 0.350 0.290 0.355 - - 0 0 - 2.463 2.041 2.498 - - 0 - 0.00%
2023-05-12 0 0.350 0.290 0.350 0.350 0.350 88,000 30,800 0.3500 2.463 2.041 2.463 2.463 2.463 12,504 2.4631 0.00%
2023-05-11 0 0.350 0.290 0.360 - - 0 0 - 2.463 2.041 2.534 - - 0 - 0.00%
2023-05-10 0 0.350 0.290 0.350 - - 0 0 - 2.463 2.041 2.463 - - 0 - -1.41%
2023-05-09 0 0.355 0.290 0.355 - - 0 0 - 2.498 2.041 2.498 - - 0 - 0.00%
2023-05-08 0 0.355 0.290 0.355 0.365 0.365 284,000 103,660 0.3650 2.498 2.041 2.498 2.569 2.569 40,355 2.5687 9.23%
2023-05-05 0 0.325 0.325 0.350 - - 0 0 - 2.287 2.287 2.463 - - 0 - 0.00%
2023-05-04 0 0.325 0.325 0.360 - - 0 0 - 2.287 2.287 2.534 - - 0 - 0.00%
2023-05-03 0 0.325 0.290 0.370 - - 0 0 - 2.287 2.041 2.604 - - 0 - 0.00%
2023-05-02 0 0.325 0.290 0.370 - - 0 0 - 2.287 2.041 2.604 - - 0 - 0.00%
2023-04-28 0 0.325 0.290 0.365 - - 0 0 - 2.287 2.041 2.569 - - 0 - 0.00%
2023-04-27 0 0.325 0.290 0.330 0.310 0.360 1,272,000 455,520 0.3581 2.287 2.041 2.322 2.182 2.534 180,746 2.5202 -9.72%
2023-04-26 0 0.360 0.290 0.370 - - 0 0 - 2.534 2.041 2.604 - - 0 - 0.00%
2023-04-25 0 0.360 0.300 0.365 0.340 0.380 2,552,000 958,000 0.3754 2.534 2.111 2.569 2.393 2.674 362,629 2.6418 4.35%
2023-04-24 0 0.345 0.290 0.345 0.285 0.345 1,740,000 598,560 0.3440 2.428 2.041 2.428 2.006 2.428 247,247 2.4209 6.15%
2023-04-21 0 0.325 0.265 0.315 0.280 0.330 84,000 23,804 0.2834 2.287 1.865 2.217 1.971 2.322 11,936 1.9943 8.33%
2023-04-20 0 0.300 0.300 0.305 0.300 0.315 56,000 17,060 0.3046 2.111 2.111 2.146 2.111 2.217 7,957 2.1439 -4.76%
2023-04-19 0 0.315 0.265 0.375 - - 0 0 - 2.217 1.865 2.639 - - 0 - 0.00%
2023-04-18 0 0.315 0.265 0.320 0.315 0.330 36,000 11,780 0.3272 2.217 1.865 2.252 2.217 2.322 5,115 2.3028 -10.00%
2023-04-17 0 0.350 0.330 0.350 0.350 0.355 32,000 11,260 0.3519 2.463 2.322 2.463 2.463 2.498 4,547 2.4763 -4.11%
2023-04-14 0 0.365 0.335 0.365 0.380 0.380 864,000 328,320 0.3800 2.569 2.358 2.569 2.674 2.674 122,771 2.6743 -1.35%
2023-04-13 0 0.370 0.335 0.370 - - 0 0 - 2.604 2.358 2.604 - - 0 - 0.00%
2023-04-12 0 0.370 0.325 0.370 0.380 0.385 152,000 57,780 0.3801 2.604 2.287 2.604 2.674 2.709 21,599 2.6752 15.63%
2023-04-11 0 0.320 0.305 0.390 0.305 0.320 48,000 15,280 0.3183 2.252 2.146 2.745 2.146 2.252 6,821 2.2403 0.00%
2023-04-06 0 0.320 0.305 0.385 - - 0 0 - 2.252 2.146 2.709 - - 0 - 0.00%
2023-04-04 0 0.320 0.310 0.380 - - 0 0 - 2.252 2.182 2.674 - - 0 - 0.00%
2023-04-03 0 0.320 0.305 0.380 - - 0 0 - 2.252 2.146 2.674 - - 0 - 0.00%
2023-03-31 0 0.320 0.305 0.350 - - 0 0 - 2.252 2.146 2.463 - - 0 - 0.00%
2023-03-30 0 0.320 0.320 0.390 0.315 0.315 1,208,000 380,520 0.3150 2.252 2.252 2.745 2.217 2.217 171,652 2.2168 3.23%
2023-03-29 0 0.310 0.305 0.395 0.300 0.305 12,000 3,640 0.3033 2.182 2.146 2.780 2.111 2.146 1,705 2.1347 -11.43%
2023-03-28 0 0.350 0.295 0.390 0.350 0.350 40,000 14,000 0.3500 2.463 2.076 2.745 2.463 2.463 5,684 2.4631 0.00%
2023-03-27 0 0.350 0.350 0.385 - - 0 0 - 2.463 2.463 2.709 - - 0 - 0.00%
2023-03-24 0 0.350 0.340 0.350 0.350 0.380 364,000 135,580 0.3725 2.463 2.393 2.463 2.463 2.674 51,723 2.6213 9.38%
2023-03-23 0 0.320 0.315 0.355 0.290 0.390 252,000 89,800 0.3563 2.252 2.217 2.498 2.041 2.745 35,808 2.5078 0.00%
2023-03-22 0 0.320 - 0.320 0.320 0.325 1,316,000 421,200 0.3201 2.252 - 2.252 2.252 2.287 186,998 2.2524 3.23%
2023-03-21 0 0.310 0.280 0.385 - - 0 0 - 2.182 1.971 2.709 - - 0 - 0.00%
2023-03-20 0 0.310 0.280 0.315 - - 0 0 - 2.182 1.971 2.217 - - 0 - 0.00%
2023-03-17 0 0.310 0.290 0.370 0.290 0.370 52,000 15,800 0.3038 2.182 2.041 2.604 2.041 2.604 7,389 2.1383 3.33%
2023-03-16 0 0.300 0.300 0.310 0.300 0.300 28,000 8,400 0.3000 2.111 2.111 2.182 2.111 2.111 3,979 2.1113 -3.23%
2023-03-15 0 0.310 0.310 0.375 0.300 0.300 20,000 6,000 0.3000 2.182 2.182 2.639 2.111 2.111 2,842 2.1113 -8.82%
2023-03-14 0 0.340 0.250 0.340 - - 0 0 - 2.393 1.759 2.393 - - 0 - 0.00%
2023-03-13 0 0.340 - 0.340 - - 0 0 - 2.393 - 2.393 - - 0 - 0.00%
2023-03-10 0 0.340 - 0.350 0.340 0.340 1,328,000 451,520 0.3400 2.393 - 2.463 2.393 2.393 188,703 2.3928 -2.86%
2023-03-09 0 0.350 0.300 0.415 - - 0 0 - 2.463 2.111 2.921 - - 0 - 0.00%
2023-03-08 0 0.350 - 0.350 0.355 0.355 400,000 142,000 0.3550 2.463 - 2.463 2.498 2.498 56,838 2.4983 0.00%
2023-03-07 0 0.350 0.260 0.350 0.350 0.350 400,000 140,000 0.3500 2.463 1.830 2.463 2.463 2.463 56,838 2.4631 -2.78%
2023-03-06 0 0.360 0.295 0.365 - - 0 0 - 2.534 2.076 2.569 - - 0 - -1.37%
2023-03-03 0 0.365 0.260 0.370 0.365 0.365 4,000 1,460 0.3650 2.569 1.830 2.604 2.569 2.569 568 2.5687 14.06%
2023-03-02 0 0.320 0.320 0.330 0.310 0.315 8,000 2,500 0.3125 2.252 2.252 2.322 2.182 2.217 1,137 2.1992 -8.57%
2023-03-01 0 0.350 - 0.350 - - 0 0 - 2.463 - 2.463 - - 0 - -2.78%
2023-02-28 0 0.360 0.300 0.360 - - 0 0 - 2.534 2.111 2.534 - - 0 - 0.00%
2023-02-27 0 0.360 0.305 0.360 - - 0 0 - 2.534 2.146 2.534 - - 0 - 0.00%
2023-02-24 0 0.360 0.255 0.360 0.370 0.370 4,000 1,480 0.3700 2.534 1.795 2.534 2.604 2.604 568 2.6039 -5.26%
2023-02-23 0 0.380 0.310 0.380 0.330 0.380 196,000 64,880 0.3310 2.674 2.182 2.674 2.322 2.674 27,851 2.3296 8.57%
2023-02-22 0 0.350 0.350 0.360 0.345 0.395 28,000 10,060 0.3593 2.463 2.463 2.534 2.428 2.780 3,979 2.5285 -12.50%
2023-02-21 0 0.400 0.255 0.410 - - 0 0 - 2.815 1.795 2.885 - - 0 - 0.00%
2023-02-20 0 0.400 0.300 0.420 0.400 0.400 4,000 1,600 0.4000 2.815 2.111 2.956 2.815 2.815 568 2.8150 0.00%
2023-02-17 0 0.400 0.250 0.400 - - 0 0 - 2.815 1.759 2.815 - - 0 - -1.23%
2023-02-16 0 0.405 - 0.410 - - 0 0 - 2.850 - 2.885 - - 0 - -3.57%
2023-02-15 0 0.420 0.340 0.425 0.340 0.420 360,000 130,880 0.3636 2.956 2.393 2.991 2.393 2.956 51,155 2.5585 15.07%
2023-02-14 0 0.365 - 0.420 - - 0 0 - 2.569 - 2.956 - - 0 - 0.00%
2023-02-13 0 0.365 - 0.425 - - 0 0 - 2.569 - 2.991 - - 0 - 0.00%
2023-02-10 0 0.365 0.365 0.420 0.365 0.365 28,800 10,496 0.3644 2.569 2.569 2.956 2.569 2.569 4,092 2.5648 -1.35%
2023-02-09 0 0.370 0.305 0.370 - - 1,200 408 0.3400 2.604 2.146 2.604 - - 171 2.3928 0.00%
2023-02-08 0 0.370 0.370 0.445 - - 0 0 - 2.604 2.604 3.132 - - 0 - 0.00%
2023-02-07 0 0.370 0.360 0.370 - - 0 0 - 2.604 2.534 2.604 - - 0 - 0.00%
2023-02-06 0 0.370 0.330 0.435 0.370 0.370 8,000 2,960 0.3700 2.604 2.322 3.061 2.604 2.604 1,137 2.6039 -2.63%
2023-02-03 0 0.380 - 0.445 - - 0 0 - 2.674 - 3.132 - - 0 - 0.00%
2023-02-02 0 0.380 0.375 0.420 0.380 0.380 32,000 12,160 0.3800 2.674 2.639 2.956 2.674 2.674 4,547 2.6743 1.33%
2023-02-01 0 0.375 0.330 0.380 0.375 0.380 20,000 7,520 0.3760 2.639 2.322 2.674 2.639 2.674 2,842 2.6461 -1.32%
2023-01-31 0 0.380 0.370 0.430 0.380 0.380 20,000 7,600 0.3800 2.674 2.604 3.026 2.674 2.674 2,842 2.6743 -2.56%
2023-01-30 0 0.390 0.380 0.425 - - 0 0 - 2.745 2.674 2.991 - - 0 - 0.00%
2023-01-27 0 0.390 0.390 0.420 0.385 0.400 136,000 53,140 0.3907 2.745 2.745 2.956 2.709 2.815 19,325 2.7498 2.63%
2023-01-26 0 0.380 0.380 0.425 0.380 0.380 12,000 4,560 0.3800 2.674 2.674 2.991 2.674 2.674 1,705 2.6743 0.00%
2023-01-20 0 0.380 0.380 0.400 0.380 0.400 40,000 15,500 0.3875 2.674 2.674 2.815 2.674 2.815 5,684 2.7270 -2.56%
2023-01-19 0 0.390 0.390 0.395 0.380 0.400 88,000 34,680 0.3941 2.745 2.745 2.780 2.674 2.815 12,504 2.7734 -2.50%
2023-01-18 0 0.400 0.400 0.410 0.400 0.420 168,000 68,980 0.4106 2.815 2.815 2.885 2.815 2.956 23,872 2.8896 -6.98%
2023-01-17 0 0.430 0.420 0.445 0.430 0.430 84,000 36,120 0.4300 3.026 2.956 3.132 3.026 3.026 11,936 3.0261 0.00%
2023-01-16 0 0.430 0.425 0.430 0.420 0.490 596,000 268,584 0.4506 3.026 2.991 3.026 2.956 3.448 84,689 3.1714 -13.13%
2023-01-13 0 0.495 0.425 0.490 0.440 0.540 260,000 126,040 0.4848 3.484 2.991 3.448 3.096 3.800 36,945 3.4116 12.50%
2023-01-12 0 0.440 0.440 0.470 0.440 0.480 792,000 362,620 0.4579 3.096 3.096 3.308 3.096 3.378 112,540 3.2221 -22.81%
2023-01-11 0 0.570 0.435 0.560 0.440 0.650 3,080,000 1,458,500 0.4735 4.011 3.061 3.941 3.096 4.574 437,655 3.3325 20.00%
2023-01-10 0 0.475 0.470 0.475 0.475 0.510 1,236,000 597,420 0.4833 3.343 3.308 3.343 3.343 3.589 175,631 3.4016 -12.04%
2023-01-09 0 0.540 0.530 0.570 0.540 0.660 1,224,000 686,560 0.5609 3.800 3.730 4.011 3.800 4.645 173,925 3.9474 -26.03%
2023-01-06 0 0.730 0.490 0.730 0.500 0.760 1,016,000 563,000 0.5541 5.137 3.448 5.137 3.519 5.348 144,369 3.8997 32.73%
2023-01-05 0 0.550 0.520 0.530 0.510 0.600 2,633,243 1,469,953 0.5582 3.871 3.659 3.730 3.589 4.223 374,173 3.9285 -15.38%
2023-01-04 0 0.650 0.550 0.630 0.600 0.700 2,504,000 1,647,360 0.6579 4.574 3.871 4.434 4.223 4.926 355,808 4.6299 -7.14%
2023-01-03 0 0.700 0.660 0.710 - - 0 0 - 4.926 4.645 4.997 - - 0 - 0.00%
2022-12-30 0 0.700 0.630 0.690 0.670 0.740 2,346,800 1,619,832 0.6902 4.926 4.434 4.856 4.715 5.208 333,471 4.8575 -5.41%
2022-12-29 0 0.740 0.670 0.740 0.650 0.750 200,000 132,880 0.6644 5.208 4.715 5.208 4.574 5.278 28,419 4.6757 -6.33%
2022-12-28 0 0.790 0.720 0.790 - - 4,000 2,880 0.7200 5.560 5.067 5.560 - - 568 5.0670 -1.25%
2022-12-23 0 0.800 0.600 0.760 0.700 0.800 76,000 54,120 0.7121 5.630 4.223 5.348 4.926 5.630 10,799 5.0114 11.11%
2022-12-22 0 0.720 0.650 0.710 0.700 0.720 1,180,000 849,360 0.7198 5.067 4.574 4.997 4.926 5.067 167,673 5.0656 0.00%
2022-12-21 0 0.720 0.690 0.720 - - 0 0 - 5.067 4.856 5.067 - - 0 - -1.37%
2022-12-20 0 0.730 0.600 0.730 0.740 0.740 920,000 680,800 0.7400 5.137 4.223 5.137 5.208 5.208 130,728 5.2078 8.96%
2022-12-19 0 0.670 0.610 0.700 0.670 0.670 60,000 40,200 0.6700 4.715 4.293 4.926 4.715 4.715 8,526 4.7151 -4.29%
2022-12-16 0 0.700 0.690 0.730 0.700 0.730 136,000 96,800 0.7118 4.926 4.856 5.137 4.926 5.137 19,325 5.0090 -11.39%
2022-12-15 0 0.790 0.750 0.820 0.770 0.940 1,132,000 1,054,720 0.9317 5.560 5.278 5.771 5.419 6.615 160,853 6.5571 -11.24%
2022-12-14 0 0.890 0.750 0.890 0.900 0.900 28,000 23,400 0.8357 6.263 5.278 6.263 6.334 6.334 3,979 5.8813 0.00%
2022-12-13 0 0.890 0.770 0.890 0.770 0.890 32,000 27,000 0.8438 6.263 5.419 6.263 5.419 6.263 4,547 5.9379 -1.11%
2022-12-12 0 0.900 0.750 0.900 0.800 0.900 36,000 31,600 0.8778 6.334 5.278 6.334 5.630 6.334 5,115 6.1774 12.50%
2022-12-09 0 0.800 0.750 0.850 0.750 0.850 36,000 28,320 0.7867 5.630 5.278 5.982 5.278 5.982 5,115 5.5362 -5.88%
2022-12-08 0 0.850 0.770 0.930 - - 0 0 - 5.982 5.419 6.545 - - 0 - 0.00%
2022-12-07 0 0.850 0.760 0.850 - - 0 0 - 5.982 5.348 5.982 - - 0 - 0.00%
2022-12-06 0 0.850 0.790 0.850 - - 0 0 - 5.982 5.560 5.982 - - 0 - 0.00%
2022-12-05 0 0.850 0.770 0.850 - - 0 0 - 5.982 5.419 5.982 - - 0 - -4.49%
2022-12-02 0 0.890 0.780 0.890 - - 0 0 - 6.263 5.489 6.263 - - 0 - 0.00%
2022-12-01 0 0.890 0.760 0.940 - - 0 0 - 6.263 5.348 6.615 - - 0 - 0.00%
2022-11-30 0 0.890 0.720 0.940 - - 0 0 - 6.263 5.067 6.615 - - 0 - 0.00%
2022-11-29 0 0.890 0.720 0.890 - - 0 0 - 6.263 5.067 6.263 - - 0 - -1.11%
2022-11-28 0 0.900 0.750 0.920 - - 0 0 - 6.334 5.278 6.475 - - 0 - 0.00%
2022-11-25 0 0.900 0.750 0.950 - - 0 0 - 6.334 5.278 6.686 - - 0 - 0.00%
2022-11-24 0 0.900 0.750 0.930 - - 0 0 - 6.334 5.278 6.545 - - 0 - 0.00%
2022-11-23 0 0.900 0.730 0.940 - - 0 0 - 6.334 5.137 6.615 - - 0 - 0.00%
2022-11-22 0 0.900 0.600 0.930 - - 0 0 - 6.334 4.223 6.545 - - 0 - 0.00%
2022-11-21 0 0.900 0.600 0.930 - - 0 0 - 6.334 4.223 6.545 - - 0 - 0.00%
2022-11-18 0 0.900 0.710 0.900 - - 0 0 - 6.334 4.997 6.334 - - 0 - 0.00%
2022-11-17 0 0.900 0.700 0.940 - - 0 0 - 6.334 4.926 6.615 - - 0 - 0.00%
2022-11-16 0 0.900 0.610 0.900 0.940 0.940 32,000 30,080 0.9400 6.334 4.293 6.334 6.615 6.615 4,547 6.6153 -4.26%
2022-11-15 0 0.940 0.680 0.940 0.740 0.970 16,000 14,160 0.8850 6.615 4.786 6.615 5.208 6.826 2,274 6.2282 38.24%
2022-11-14 0 0.680 0.670 0.760 0.650 0.750 8,000 5,600 0.7000 4.786 4.715 5.348 4.574 5.278 1,137 4.9263 -11.69%
2022-11-11 0 0.770 0.700 0.760 - - 0 0 - 5.419 4.926 5.348 - - 0 - 0.00%
2022-11-10 0 0.770 0.600 0.780 - - 0 0 - 5.419 4.223 5.489 - - 0 - 0.00%
2022-11-09 0 0.770 0.700 0.770 0.700 0.770 12,000 8,920 0.7433 5.419 4.926 5.419 4.926 5.419 1,705 5.2312 -8.33%
2022-11-08 0 0.840 0.760 0.830 - - 0 0 - 5.911 5.348 5.841 - - 0 - -1.18%
2022-11-07 0 0.850 0.760 0.840 - - 4,000 3,080 0.7700 5.982 5.348 5.911 - - 568 5.4189 -3.41%
2022-11-04 0 0.880 0.800 0.900 - - 0 0 - 6.193 5.630 6.334 - - 0 - 0.00%
2022-11-03 0 0.880 0.770 0.900 - - 0 0 - 6.193 5.419 6.334 - - 0 - 0.00%
2022-11-02 0 0.880 0.780 0.880 0.880 0.880 1,000,000 880,000 0.8800 6.193 5.489 6.193 6.193 6.193 142,096 6.1930 -1.12%
2022-11-01 0 0.890 0.760 0.890 - - 0 0 - 6.263 5.348 6.263 - - 0 - 0.00%
2022-10-31 0 0.890 0.760 0.890 - - 0 0 - 6.263 5.348 6.263 - - 0 - 0.00%
2022-10-28 0 0.890 0.760 0.950 - - 0 0 - 6.263 5.348 6.686 - - 0 - 0.00%
2022-10-27 0 0.890 - 0.900 0.890 0.900 872,000 782,600 0.8975 6.263 - 6.334 6.263 6.334 123,908 6.3160 -2.20%
2022-10-26 0 0.910 - 0.910 - - 0 0 - 6.404 - 6.404 - - 0 - -2.15%
2022-10-25 0 0.930 - 0.930 - - 0 0 - 6.545 - 6.545 - - 0 - 0.00%
2022-10-24 0 0.930 0.730 0.930 - - 0 0 - 6.545 5.137 6.545 - - 0 - 0.00%
2022-10-21 0 0.930 0.710 0.930 0.930 1.000 4,100,000 3,921,320 0.9564 6.545 4.997 6.545 6.545 7.038 582,593 6.7308 5.68%
2022-10-20 0 0.880 0.620 0.920 - - 0 0 - 6.193 4.363 6.475 - - 0 - 0.00%
2022-10-19 0 0.880 - 0.920 - - 0 0 - 6.193 - 6.475 - - 0 - 0.00%
2022-10-18 0 0.880 0.630 0.880 0.870 0.920 604,000 555,000 0.9189 6.193 4.434 6.193 6.123 6.475 85,826 6.4666 2.33%
2022-10-17 0 0.860 - 0.880 - - 0 0 - 6.052 - 6.193 - - 0 - 0.00%
2022-10-14 0 0.860 0.630 0.880 - - 0 0 - 6.052 4.434 6.193 - - 0 - 0.00%
2022-10-13 0 0.860 0.630 0.880 - - 0 0 - 6.052 4.434 6.193 - - 0 - 0.00%
2022-10-12 0 0.860 0.600 0.880 - - 0 0 - 6.052 4.223 6.193 - - 0 - 0.00%
2022-10-11 0 0.860 0.600 0.880 - - 0 0 - 6.052 4.223 6.193 - - 0 - 0.00%
2022-10-10 0 0.860 0.530 0.880 - - 0 0 - 6.052 3.730 6.193 - - 0 - 0.00%
2022-10-07 0 0.860 0.630 0.880 - - 0 0 - 6.052 4.434 6.193 - - 0 - 0.00%
2022-10-06 0 0.860 0.530 0.880 - - 0 0 - 6.052 3.730 6.193 - - 0 - 0.00%
2022-10-05 0 0.860 0.530 0.860 - - 0 0 - 6.052 3.730 6.052 - - 0 - 0.00%
2022-10-03 0 0.860 0.570 0.870 - - 0 0 - 6.052 4.011 6.123 - - 0 - 0.00%
2022-09-30 0 0.860 0.620 0.820 0.770 0.860 12,000 9,720 0.8100 6.052 4.363 5.771 5.419 6.052 1,705 5.7004 13.16%
2022-09-29 0 0.760 0.580 0.820 - - 0 0 - 5.348 4.082 5.771 - - 0 - 0.00%
2022-09-28 0 0.760 0.530 0.880 - - 0 0 - 5.348 3.730 6.193 - - 0 - 0.00%
2022-09-27 0 0.760 0.530 0.760 - - 0 0 - 5.348 3.730 5.348 - - 0 - 0.00%
2022-09-26 0 0.760 0.630 0.850 - - 0 0 - 5.348 4.434 5.982 - - 0 - 0.00%
2022-09-23 0 0.760 0.540 0.760 - - 0 0 - 5.348 3.800 5.348 - - 0 - 0.00%
2022-09-22 0 0.760 0.650 0.780 - - 0 0 - 5.348 4.574 5.489 - - 0 - 0.00%
2022-09-21 0 0.760 0.630 0.790 - - 0 0 - 5.348 4.434 5.560 - - 0 - 0.00%
2022-09-20 0 0.760 0.730 0.790 0.730 0.740 40,000 29,400 0.7350 5.348 5.137 5.560 5.137 5.208 5,684 5.1726 -10.59%
2022-09-19 0 0.850 0.550 0.890 - - 0 0 - 5.982 3.871 6.263 - - 0 - -7.61%
2022-09-16 0 0.920 0.700 0.920 - - 0 0 - 6.475 4.926 6.475 - - 0 - -1.08%
2022-09-15 0 0.930 0.790 0.930 0.930 0.930 4,000 3,720 0.9300 6.545 5.560 6.545 6.545 6.545 568 6.5449 -1.06%
2022-09-14 0 0.940 0.770 0.900 0.770 0.940 28,000 22,920 0.8186 6.615 5.419 6.334 5.419 6.615 3,979 5.7607 0.00%
2022-09-13 0 0.940 0.550 0.940 0.940 0.940 420,000 394,800 0.9400 6.615 3.871 6.615 6.615 6.615 59,680 6.6153 6.82%
2022-09-09 0 0.880 0.600 0.880 - - 0 0 - 6.193 4.223 6.193 - - 0 - 0.00%
2022-09-08 0 0.880 0.600 0.890 - - 0 0 - 6.193 4.223 6.263 - - 0 - 0.00%
2022-09-07 0 0.880 0.600 0.950 - - 0 0 - 6.193 4.223 6.686 - - 0 - 0.00%
2022-09-06 0 0.880 0.600 0.880 - - 0 0 - 6.193 4.223 6.193 - - 0 - 0.00%
2022-09-05 0 0.880 0.600 0.880 - - 0 0 - 6.193 4.223 6.193 - - 0 - 0.00%
2022-09-02 0 0.880 0.600 0.880 - - 0 0 - 6.193 4.223 6.193 - - 0 - 0.00%
2022-09-01 0 0.880 0.600 0.930 - - 0 0 - 6.193 4.223 6.545 - - 0 - 0.00%
2022-08-31 0 0.880 0.600 0.880 - - 0 0 - 6.193 4.223 6.193 - - 0 - -1.12%
2022-08-30 0 0.890 0.600 0.890 - - 0 0 - 6.263 4.223 6.263 - - 0 - 0.00%
2022-08-29 0 0.890 0.600 0.890 - - 0 0 - 6.263 4.223 6.263 - - 0 - 0.00%
2022-08-26 0 0.890 0.650 0.950 - - 0 0 - 6.263 4.574 6.686 - - 0 - 0.00%
2022-08-25 0 0.890 0.720 0.950 - - 0 0 - 6.263 5.067 6.686 - - 0 - 0.00%
2022-08-24 0 0.890 0.720 0.910 - - 0 0 - 6.263 5.067 6.404 - - 0 - 0.00%
2022-08-23 0 0.890 0.770 0.900 0.770 0.890 8,000 6,640 0.8300 6.263 5.419 6.334 5.419 6.263 1,137 5.8411 -1.11%
2022-08-22 0 0.900 0.720 0.900 0.920 0.920 1,740,000 1,600,800 0.9200 6.334 5.067 6.334 6.475 6.475 247,247 6.4745 0.00%
2022-08-19 0 0.900 0.710 0.970 - - 0 0 - 6.334 4.997 6.826 - - 0 - 0.00%
2022-08-18 0 0.900 0.710 0.940 - - 0 0 - 6.334 4.997 6.615 - - 0 - 0.00%
2022-08-17 0 0.900 0.780 0.900 - - 0 0 - 6.334 5.489 6.334 - - 0 - -3.23%
2022-08-16 0 0.930 0.760 0.990 - - 0 0 - 6.545 5.348 6.967 - - 0 - 0.00%
2022-08-15 0 0.930 0.920 0.940 0.910 1.260 1,110,000 1,054,700 0.9502 6.545 6.475 6.615 6.404 8.867 157,726 6.6869 -1.06%
2022-08-12 0 0.940 0.720 0.940 - - 0 0 - 6.615 5.067 6.615 - - 0 - -1.05%
2022-08-11 0 0.950 0.710 0.950 - - 0 0 - 6.686 4.997 6.686 - - 0 - 0.00%
2022-08-10 0 0.950 - 0.950 0.980 0.980 32,000 31,360 0.9800 6.686 - 6.686 6.897 6.897 4,547 6.8968 -1.04%
2022-08-09 0 0.960 0.850 0.960 0.880 0.980 160,000 146,960 0.9185 6.756 5.982 6.756 6.193 6.897 22,735 6.4639 2.13%
2022-08-08 0 0.940 0.720 0.940 0.940 0.940 4,000 3,760 0.9400 6.615 5.067 6.615 6.615 6.615 568 6.6153 5.62%
2022-08-05 0 0.890 0.810 0.890 0.890 0.910 2,029,200 1,806,404 0.8902 6.263 5.700 6.263 6.263 6.404 288,341 6.2648 11.25%
2022-08-04 0 0.800 0.770 0.930 0.770 0.910 512,000 431,200 0.8422 5.630 5.419 6.545 5.419 6.404 72,753 5.9269 -6.98%
2022-08-03 0 0.860 0.800 0.860 0.860 0.880 4,980,000 4,313,960 0.8663 6.052 5.630 6.052 6.052 6.193 707,638 6.0963 4.88%
2022-08-02 0 0.820 0.580 0.830 0.780 0.820 570,000 449,980 0.7894 5.771 4.082 5.841 5.489 5.771 80,995 5.5557 5.13%
2022-08-01 0 0.780 0.750 0.880 0.720 0.880 1,740,000 1,331,520 0.7652 5.489 5.278 6.193 5.067 6.193 247,247 5.3854 0.00%
2022-07-29 0 0.780 0.580 0.780 0.750 0.790 76,400 57,888 0.7577 5.489 4.082 5.489 5.278 5.560 10,856 5.3323 -4.88%
2022-07-28 0 0.820 0.600 0.850 0.690 0.820 224,000 168,440 0.7520 5.771 4.223 5.982 4.856 5.771 31,829 5.2919 18.84%
2022-07-27 0 0.690 0.590 0.680 0.600 0.690 16,000 10,320 0.6450 4.856 4.152 4.786 4.223 4.856 2,274 4.5392 4.55%
2022-07-26 0 0.660 0.600 0.650 0.580 0.660 1,144,000 719,280 0.6287 4.645 4.223 4.574 4.082 4.645 162,558 4.4248 13.79%
2022-07-25 0 0.580 0.520 0.590 0.470 0.600 1,211,600 629,904 0.5199 4.082 3.659 4.152 3.308 4.223 172,163 3.6588 -1.69%
2022-07-22 0 0.590 0.500 0.570 0.520 0.720 1,044,000 623,400 0.5971 4.152 3.519 4.011 3.659 5.067 148,348 4.2023 -15.71%
2022-07-21 0 0.700 0.650 0.700 0.650 0.760 496,000 341,160 0.6878 4.926 4.574 4.926 4.574 5.348 70,480 4.8406 -9.09%
2022-07-20 0 0.770 0.710 0.790 0.740 0.780 2,680,000 2,089,760 0.7798 5.419 4.997 5.560 5.208 5.489 380,817 5.4876 8.45%
2022-07-19 0 0.710 0.700 0.710 0.710 0.800 255,600 192,028 0.7513 4.997 4.926 4.997 4.997 5.630 36,320 5.2872 -26.04%
2022-07-18 0 0.960 0.720 0.930 0.760 1.000 356,000 297,200 0.8348 6.756 5.067 6.545 5.348 7.038 50,586 5.8751 -4.95%
2022-07-15 0 1.010 0.840 0.990 0.670 1.100 320,000 259,640 0.8114 7.108 5.911 6.967 4.715 7.741 45,471 5.7101 16.09%
2022-07-14 0 0.870 0.910 1.000 0.570 0.890 115,200 78,592 0.6822 6.123 6.404 7.038 4.011 6.263 16,369 4.8011 31.82%
2022-07-13 0 0.660 0.650 0.660 0.660 0.840 337,600 238,624 0.7068 4.645 4.574 4.645 4.645 5.911 47,972 4.9743 -21.43%
2022-07-12 0 0.840 0.840 0.880 0.700 0.960 512,000 424,640 0.8294 5.911 5.911 6.193 4.926 6.756 72,753 5.8367 -6.67%
2022-07-11 0 0.900 - 0.900 - - 0 0 - 6.334 - 6.334 - - 0 - -3.23%
2022-07-08 0 0.930 - 0.930 - - 0 0 - 6.545 - 6.545 - - 0 - 0.00%
2022-07-07 0 0.930 0.920 0.930 0.900 0.980 228,000 213,320 0.9356 6.545 6.475 6.545 6.334 6.897 32,398 6.5844 -4.12%
2022-07-06 0 0.970 0.890 0.970 0.970 0.970 1,000,000 970,000 0.9700 6.826 6.263 6.826 6.826 6.826 142,096 6.8264 -2.02%
2022-07-05 0 0.990 0.890 0.990 0.990 1.000 1,080,000 1,070,000 0.9907 6.967 6.263 6.967 6.967 7.038 153,464 6.9723 0.00%
2022-07-04 0 0.990 0.890 0.980 - - 0 0 - 6.967 6.263 6.897 - - 0 - 0.00%
2022-06-30 0 0.990 0.890 0.980 - - 0 0 - 6.967 6.263 6.897 - - 0 - 0.00%
2022-06-29 0 0.990 0.970 0.990 0.920 1.000 1,152,000 1,062,520 0.9223 6.967 6.826 6.967 6.475 7.038 163,694 6.4909 5.32%
2022-06-28 0 0.940 0.930 0.940 0.890 0.890 20,000 18,600 0.9300 6.615 6.545 6.615 6.263 6.263 2,842 6.5449 -2.08%
2022-06-27 0 0.960 0.890 0.950 - - 0 0 - 6.756 6.263 6.686 - - 0 - 0.00%
2022-06-24 0 0.960 0.890 0.950 0.960 0.970 1,100,000 1,057,000 0.9609 6.756 6.263 6.686 6.756 6.826 156,306 6.7624 0.00%
2022-06-23 0 0.960 0.890 0.960 - - 14,000 13,100 0.9357 6.756 6.263 6.756 - - 1,989 6.5851 3.23%
2022-06-22 0 0.930 0.880 0.930 0.920 1.000 68,000 64,480 0.9482 6.545 6.193 6.545 6.475 7.038 9,663 6.6732 -11.43%
2022-06-21 0 1.050 0.920 1.050 1.000 1.080 28,000 28,520 1.0186 7.389 6.475 7.389 7.038 7.601 3,979 7.1682 5.00%
2022-06-20 0 1.000 0.920 1.000 - - 0 0 - 7.038 6.475 7.038 - - 0 - 0.00%
2022-06-17 0 1.000 0.800 1.000 - - 112,000 126,560 1.1300 7.038 5.630 7.038 - - 15,915 7.9524 0.00%
2022-06-16 0 1.000 0.800 1.000 - - 0 0 - 7.038 5.630 7.038 - - 0 - 0.00%
2022-06-15 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 7.038 6.897 7.038 7.038 7.038 568 7.0375 3.09%
2022-06-14 0 0.970 0.890 0.970 - - 0 0 - 6.826 6.263 6.826 - - 0 - 0.00%
2022-06-13 0 0.970 0.930 1.000 0.950 0.950 128,000 121,680 0.9506 6.826 6.545 7.038 6.686 6.686 18,188 6.6900 2.11%
2022-06-10 0 0.950 0.960 0.980 0.950 1.000 3,091,200 2,938,008 0.9504 6.686 6.756 6.897 6.686 7.038 439,247 6.6887 -4.04%
2022-06-09 0 0.990 0.910 1.000 0.880 0.990 2,573,200 2,268,268 0.8815 6.967 6.404 7.038 6.193 6.967 365,641 6.2035 1.02%
2022-06-08 0 0.980 0.880 0.990 0.980 1.000 524,000 513,640 0.9802 6.897 6.193 6.967 6.897 7.038 74,458 6.8984 0.00%
2022-06-07 0 0.980 0.830 0.940 0.990 0.990 32,000 31,560 0.9863 6.897 5.841 6.615 6.967 6.967 4,547 6.9407 3.16%
2022-06-06 0 0.950 0.860 0.960 - - 0 0 - 6.686 6.052 6.756 - - 0 - 0.00%
2022-06-02 0 0.950 0.860 0.950 0.950 1.030 117,600 116,496 0.9906 6.686 6.052 6.686 6.686 7.249 16,710 6.9714 -7.77%
2022-06-01 0 1.030 1.000 1.030 0.990 1.030 220,000 221,240 1.0056 7.249 7.038 7.249 6.967 7.249 31,261 7.0772 0.00%
2022-05-31 0 1.030 0.980 1.030 0.940 1.060 1,544,000 1,590,840 1.0303 7.249 6.897 7.249 6.615 7.460 219,396 7.2510 -2.83%
2022-05-30 0 1.060 0.950 1.060 1.000 1.060 4,676,000 4,736,320 1.0129 7.460 6.686 7.460 7.038 7.460 664,440 7.1283 -1.85%
2022-05-27 0 1.080 1.040 1.080 1.000 1.080 140,000 144,240 1.0303 7.601 7.319 7.601 7.038 7.601 19,893 7.2506 2.86%
2022-05-26 0 1.050 1.010 1.130 1.000 1.050 60,000 62,600 1.0433 7.389 7.108 7.952 7.038 7.389 8,526 7.3425 7.14%
2022-05-25 0 0.980 0.860 0.980 1.000 1.100 132,000 134,120 1.0161 6.897 6.052 6.897 7.038 7.741 18,757 7.1505 -14.78%
2022-05-24 0 1.150 1.090 1.150 1.020 1.150 16,000 17,080 1.0675 8.093 7.671 8.093 7.178 8.093 2,274 7.5125 13.86%
2022-05-23 0 1.010 1.000 1.020 - - 8,000 8,080 1.0100 7.108 7.038 7.178 - - 1,137 7.1079 -0.98%
2022-05-20 0 1.020 1.000 1.010 0.970 1.050 147,600 153,904 1.0427 7.178 7.038 7.108 6.826 7.389 20,973 7.3381 5.15%
2022-05-19 0 0.970 0.800 1.070 0.930 1.040 155,600 155,412 0.9988 6.826 5.630 7.530 6.545 7.319 22,110 7.0290 -9.35%
2022-05-18 0 1.070 1.060 1.070 1.000 1.080 64,000 66,440 1.0381 7.530 7.460 7.530 7.038 7.601 9,094 7.3058 -0.93%
2022-05-17 0 1.080 0.800 1.080 - - 0 0 - 7.601 5.630 7.601 - - 0 - 0.00%
2022-05-16 0 1.080 0.960 1.080 0.960 1.120 248,000 253,120 1.0206 7.601 6.756 7.601 6.756 7.882 35,240 7.1828 -6.09%
2022-05-13 0 1.150 1.120 1.130 1.070 1.150 12,000 13,160 1.0967 8.093 7.882 7.952 7.530 8.093 1,705 7.7178 8.49%
2022-05-12 0 1.060 0.800 1.060 - - 0 0 - 7.460 5.630 7.460 - - 0 - 0.00%
2022-05-11 0 1.060 0.950 1.060 - - 0 0 - 7.460 6.686 7.460 - - 0 - 0.00%
2022-05-10 0 1.060 0.800 1.060 - - 0 0 - 7.460 5.630 7.460 - - 0 - 0.00%
2022-05-06 0 1.060 0.880 1.060 - - 0 0 - 7.460 6.193 7.460 - - 0 - 0.00%
2022-05-05 0 1.060 0.920 1.060 - - 0 0 - 7.460 6.475 7.460 - - 0 - 0.00%
2022-05-04 0 1.060 0.920 1.200 - - 0 0 - 7.460 6.475 8.445 - - 0 - 0.00%
2022-05-03 0 1.060 0.980 1.070 1.070 1.070 36,000 38,520 1.0700 7.460 6.897 7.530 7.530 7.530 5,115 7.5301 -0.93%
2022-04-29 0 1.070 0.930 1.070 0.930 1.080 40,000 41,960 1.0490 7.530 6.545 7.530 6.545 7.601 5,684 7.3823 17.58%
2022-04-28 0 0.910 0.900 0.910 0.900 0.970 44,000 40,360 0.9173 6.404 6.334 6.404 6.334 6.826 6,252 6.4553 -9.00%
2022-04-27 0 1.000 0.980 1.050 1.000 1.060 288,000 289,840 1.0064 7.038 6.897 7.389 7.038 7.460 40,924 7.0825 -10.71%
2022-04-26 0 1.120 0.980 1.120 - - 0 0 - 7.882 6.897 7.882 - - 0 - 0.00%
2022-04-25 0 1.120 0.800 1.120 - - 2,000 1,860 0.9300 7.882 5.630 7.882 - - 284 6.5449 0.00%
2022-04-22 0 1.120 1.100 1.160 1.000 1.140 224,000 235,160 1.0498 7.882 7.741 8.163 7.038 8.023 31,829 7.3881 -4.27%
2022-04-21 0 1.170 0.800 1.170 - - 0 0 - 8.234 5.630 8.234 - - 0 - 0.00%
2022-04-20 0 1.170 0.800 1.170 1.190 1.190 4,000 4,760 1.1900 8.234 5.630 8.234 8.375 8.375 568 8.3746 8.33%
2022-04-19 0 1.080 1.020 1.090 1.080 1.090 72,000 78,440 1.0894 7.601 7.178 7.671 7.601 7.671 10,231 7.6670 -0.92%
2022-04-14 0 1.090 0.800 1.090 1.100 1.100 24,000 26,400 1.1000 7.671 5.630 7.671 7.741 7.741 3,410 7.7413 -0.91%
2022-04-13 0 1.100 1.000 1.100 1.000 1.190 132,000 142,400 1.0788 7.741 7.038 7.741 7.038 8.375 18,757 7.5920 -3.51%
2022-04-12 0 1.140 1.120 1.140 1.020 1.140 56,000 59,520 1.0629 8.023 7.882 8.023 7.178 8.023 7,957 7.4799 0.00%
2022-04-11 0 1.140 1.020 1.140 1.140 1.140 4,000 4,560 1.1400 8.023 7.178 8.023 8.023 8.023 568 8.0228 0.88%
2022-04-08 0 1.130 1.130 1.200 1.080 1.130 72,000 79,680 1.1067 7.952 7.952 8.445 7.601 7.952 10,231 7.7882 -5.83%
2022-04-07 0 1.200 1.020 1.200 - - 0 0 - 8.445 7.178 8.445 - - 0 - 0.00%
2022-04-06 0 1.200 - 1.200 1.170 1.170 32,000 38,040 1.1888 8.445 - 8.445 8.234 8.234 4,547 8.3658 2.56%
2022-04-04 0 1.170 - 1.170 - - 0 0 - 8.234 - 8.234 - - 0 - -0.85%
2022-04-01 0 1.180 - 1.180 1.180 1.180 4,000 4,720 1.1800 8.304 - 8.304 8.304 8.304 568 8.3043 2.61%
2022-03-31 0 1.150 1.030 1.150 1.030 1.150 87,900 96,860 1.1019 8.093 7.249 8.093 7.249 8.093 12,490 7.7549 -0.86%
2022-03-30 0 1.160 0.880 1.160 - - 0 0 - 8.163 6.193 8.163 - - 0 - 0.00%
2022-03-29 0 1.160 1.000 1.160 - - 108,000 128,520 1.1900 8.163 7.038 8.163 - - 15,346 8.3746 0.00%
2022-03-28 0 1.160 0.880 1.160 - - 0 0 - 8.163 6.193 8.163 - - 0 - 0.00%
2022-03-25 0 1.160 0.880 1.170 - - 4,000 4,680 1.1700 8.163 6.193 8.234 - - 568 8.2339 0.00%
2022-03-24 0 1.160 1.070 1.170 1.000 1.180 204,000 234,920 1.1516 8.163 7.530 8.234 7.038 8.304 28,988 8.1042 -2.52%
2022-03-23 0 1.190 0.980 1.190 0.980 1.180 170,400 178,944 1.0501 8.375 6.897 8.375 6.897 8.304 24,213 7.3904 -0.83%
2022-03-22 0 1.200 0.960 1.200 1.070 1.200 78,400 86,196 1.0994 8.445 6.756 8.445 7.530 8.445 11,140 7.7373 3.45%
2022-03-21 0 1.160 1.160 1.180 1.070 1.170 44,400 49,648 1.1182 8.163 8.163 8.304 7.530 8.234 6,309 7.8693 -1.69%
2022-03-18 0 1.180 0.830 1.180 - - 0 0 - 8.304 5.841 8.304 - - 0 - -1.67%
2022-03-17 0 1.200 0.910 1.200 0.950 1.200 219,200 225,216 1.0274 8.445 6.404 8.445 6.686 8.445 31,147 7.2306 -2.44%
2022-03-16 0 1.230 1.000 1.230 1.000 1.230 90,000 101,080 1.1231 8.656 7.038 8.656 7.038 8.656 12,789 7.9039 0.00%
2022-03-15 0 1.230 0.800 1.230 - - 3,200 2,816 0.8800 8.656 5.630 8.656 - - 455 6.1930 -1.60%
2022-03-14 0 1.250 0.850 1.250 0.830 1.250 129,200 127,816 0.9893 8.797 5.982 8.797 5.841 8.797 18,359 6.9621 -3.85%
2022-03-11 0 1.300 0.790 1.300 1.160 1.350 1,000,000 1,181,680 1.1817 9.149 5.560 9.149 8.163 9.501 142,096 8.3161 11.11%
2022-03-10 0 1.170 0.800 1.170 - - 0 0 - 8.234 5.630 8.234 - - 0 - 0.00%
2022-03-09 0 1.170 0.800 1.170 1.170 1.170 8,000 9,360 1.1700 8.234 5.630 8.234 8.234 8.234 1,137 8.2339 0.86%
2022-03-08 0 1.160 - 1.160 1.010 1.160 1,128,000 1,246,320 1.1049 8.163 - 8.163 7.108 8.163 160,284 7.7757 -0.85%
2022-03-07 0 1.170 0.810 1.170 1.200 1.200 6,000 6,800 1.1333 8.234 5.700 8.234 8.445 8.445 853 7.9758 8.33%
2022-03-04 0 1.080 0.730 1.080 1.020 1.200 58,800 61,420 1.0446 7.601 5.137 7.601 7.178 8.445 8,355 7.3511 -13.60%
2022-03-03 0 1.250 1.200 1.250 - - 3,200 3,712 1.1600 8.797 8.445 8.797 - - 455 8.1635 -6.02%
2022-03-02 0 1.330 1.200 1.330 - - 0 0 - 9.360 8.445 9.360 - - 0 - -1.48%
2022-03-01 0 1.350 1.150 1.350 1.350 1.380 28,000 38,520 1.3757 9.501 8.093 9.501 9.501 9.712 3,979 9.6816 12.50%
2022-02-28 0 1.200 - 1.380 - - 0 0 - 8.445 - 9.712 - - 0 - 0.00%
2022-02-25 0 1.200 - 1.380 - - 4,000 5,520 1.3800 8.445 - 9.712 - - 568 9.7118 0.00%
2022-02-24 0 1.200 - 1.350 1.200 1.200 8,000,000 9,600,000 1.2000 8.445 - 9.501 8.445 8.445 1,136,767 8.4450 0.00%
2022-02-23 0 1.200 - 1.200 1.060 1.200 20,125,200 24,132,300 1.1991 8.445 - 8.445 7.460 8.445 2,859,709 8.4387 0.00%
2022-02-22 0 1.200 - 1.200 - - 8,060,000 8,704,800 1.0800 8.445 - 8.445 - - 1,145,293 7.6005 0.00%
2022-02-21 0 1.200 0.920 1.200 - - 4,000 4,800 1.2000 8.445 6.475 8.445 - - 568 8.4450 -7.69%
2022-02-18 0 1.300 0.970 1.300 - - 0 0 - 9.149 6.826 9.149 - - 0 - 0.00%
2022-02-17 0 1.300 0.920 1.300 1.300 1.300 24,000 31,200 1.3000 9.149 6.475 9.149 9.149 9.149 3,410 9.1488 0.00%
2022-02-16 0 1.300 0.850 1.300 1.260 1.300 24,000 30,520 1.2717 9.149 5.982 9.149 8.867 9.149 3,410 8.9494 1.56%
2022-02-15 0 1.280 - 1.280 1.280 1.280 4,000 5,120 1.2800 9.008 - 9.008 9.008 9.008 568 9.0080 3.23%
2022-02-14 0 1.240 1.010 1.280 - - 4,000 4,960 1.2400 8.727 7.108 9.008 - - 568 8.7265 4.20%
2022-02-11 0 1.190 1.180 1.190 1.090 1.190 117,600 138,880 1.1810 8.375 8.304 8.375 7.671 8.375 16,710 8.3110 0.85%
2022-02-10 0 1.180 0.740 1.180 1.100 1.180 71,200 78,480 1.1022 8.304 5.208 8.304 7.741 8.304 10,117 7.7571 8.26%
2022-02-09 0 1.090 1.120 1.180 1.090 1.110 108,400 117,488 1.0838 7.671 7.882 8.304 7.671 7.812 15,403 7.6275 0.00%
2022-02-08 0 1.090 - 1.090 1.020 1.090 20,000 20,960 1.0480 7.671 - 7.671 7.178 7.671 2,842 7.3753 5.83%
2022-02-07 0 1.030 - 1.030 0.830 1.040 54,400 46,132 0.8480 7.249 - 7.249 5.841 7.319 7,730 5.9679 -2.83%
2022-02-04 0 1.060 0.880 1.060 0.880 1.060 56,400 51,888 0.9200 7.460 6.193 7.460 6.193 7.460 8,014 6.4745 3.92%
2022-01-31 0 1.020 - 1.030 1.020 1.040 26,000 26,636 1.0245 7.178 - 7.249 7.178 7.319 3,694 7.2096 -1.92%
2022-01-28 0 1.040 0.980 1.040 1.040 1.040 2,000 2,080 1.0400 7.319 6.897 7.319 7.319 7.319 284 7.3190 6.12%
2022-01-27 0 0.980 0.300 0.980 1.000 1.000 2,594,400 2,594,400 1.0000 6.897 2.111 6.897 7.038 7.038 368,654 7.0375 -2.00%
2022-01-26 0 1.000 0.890 1.000 0.880 1.040 55,200 49,352 0.8941 7.038 6.263 7.038 6.193 7.319 7,844 6.2919 -3.85%
2022-01-25 0 1.040 0.820 1.040 0.820 1.040 510,800 525,012 1.0278 7.319 5.771 7.319 5.771 7.319 72,583 7.2333 0.00%
2022-01-24 0 1.040 0.800 1.040 0.880 1.040 334,400 332,296 0.9937 7.319 5.630 7.319 6.193 7.319 47,517 6.9932 0.00%
2022-01-21 0 1.040 0.890 1.040 1.000 1.040 868,800 872,576 1.0043 7.319 6.263 7.319 7.038 7.319 123,453 7.0681 0.00%
2022-01-20 0 1.040 0.910 1.040 1.040 1.040 49,600 51,584 1.0400 7.319 6.404 7.319 7.319 7.319 7,048 7.3190 -0.00%
2022-01-19 0 0.104 0.100 0.104 0.090 0.104 284,000 26,408 0.0930 7.319 7.038 7.319 6.334 7.319 4,036 6.5439 -5.45%
2022-01-18 0 0.110 0.090 0.110 0.090 0.110 720,000 74,560 0.1036 7.741 6.334 7.741 6.334 7.741 10,231 7.2877 11.11%
2022-01-17 0 0.099 0.099 0.102 - - 0 0 - 6.967 6.967 7.178 - - 0 - 0.00%
2022-01-14 0 0.099 0.095 0.099 0.099 0.104 132,748,000 12,134,772 0.0914 6.967 6.686 6.967 6.967 7.319 1,886,295 6.4331 0.00%
2022-01-13 0 0.099 0.089 0.099 0.096 0.103 324,000 31,204 0.0963 6.967 6.263 6.967 6.756 7.249 4,604 6.7777 1.02%
2022-01-12 0 0.098 0.095 0.098 0.082 0.099 96,000 8,368 0.0872 6.897 6.686 6.897 5.771 6.967 1,364 6.1344 -2.00%
2022-01-11 0 0.100 0.086 0.100 0.090 0.106 200,000 19,096 0.0955 7.038 6.052 7.038 6.334 7.460 2,842 6.7194 9.89%
2022-01-10 0 0.091 0.081 0.091 0.091 0.097 76,000 6,940 0.0913 6.404 5.700 6.404 6.404 6.826 1,080 6.4263 -6.19%
2022-01-07 0 0.097 0.085 0.097 0.098 0.099 112,000 10,988 0.0981 6.826 5.982 6.826 6.897 6.967 1,591 6.9043 -2.02%
2022-01-06 0 0.099 0.087 0.099 - - 0 0 - 6.967 6.123 6.967 - - 0 - 0.00%
2022-01-05 0 0.099 0.090 0.099 0.090 0.110 5,836,000 530,408 0.0909 6.967 6.334 6.967 6.334 7.741 82,927 6.3961 0.00%
2022-01-04 0 0.099 0.093 0.099 0.086 0.099 128,000 12,616 0.0986 6.967 6.545 6.967 6.052 6.967 1,819 6.9363 0.00%
2022-01-03 0 0.099 0.086 0.099 0.086 0.099 180,000 17,664 0.0981 6.967 6.052 6.967 6.052 6.967 2,558 6.9061 11.24%
2021-12-31 0 0.089 0.084 0.089 0.084 0.102 1,532,000 147,372 0.0962 6.263 5.911 6.263 5.911 7.178 21,769 6.7698 -11.00%
2021-12-30 0 0.100 0.088 0.100 0.070 0.100 8,524,000 676,400 0.0794 7.038 6.193 7.038 4.926 7.038 121,123 5.5844 19.05%
2021-12-29 0 0.084 0.077 0.084 0.065 0.085 2,764,000 191,600 0.0693 5.911 5.419 5.911 4.574 5.982 39,275 4.8784 -5.62%
2021-12-28 0 0.089 0.057 0.085 0.052 0.090 2,988,000 187,472 0.0627 6.263 4.011 5.982 3.660 6.334 42,458 4.4154 34.85%
2021-12-24 0 0.066 0.060 0.066 0.058 0.067 1,952,000 128,604 0.0659 4.645 4.222 4.645 4.082 4.715 27,737 4.6365 -5.71%
2021-12-23 0 0.070 0.064 0.070 0.051 0.079 11,500,000 719,576 0.0626 4.926 4.504 4.926 3.589 5.560 163,410 4.4035 -11.39%
2021-12-22 0 0.079 0.068 0.080 0.076 0.088 1,724,000 132,668 0.0770 5.560 4.786 5.630 5.348 6.193 24,497 5.4156 1.28%
2021-12-21 0 0.078 0.065 0.078 0.077 0.079 1,420,000 110,628 0.0779 5.489 4.574 5.489 5.419 5.560 20,178 5.4827 9.86%
2021-12-20 0 0.071 0.066 0.081 0.065 0.094 400,000 28,420 0.0711 4.997 4.645 5.700 4.574 6.615 5,684 5.0001 -10.13%
2021-12-17 0 0.079 0.070 0.079 0.078 0.079 148,000 11,560 0.0781 5.560 4.926 5.560 5.489 5.560 2,103 5.4969 1.28%
2021-12-16 0 0.078 0.074 0.078 - - 0 0 - 5.489 5.208 5.489 - - 0 - -3.70%
2021-12-15 0 0.081 0.076 0.081 0.075 0.092 2,192,000 177,140 0.0808 5.700 5.348 5.700 5.278 6.475 31,147 5.6871 1.25%
2021-12-14 0 0.080 0.080 0.083 0.080 0.087 3,364,000 281,828 0.0838 5.630 5.630 5.841 5.630 6.123 47,801 5.8959 -1.23%
2021-12-13 0 0.081 0.074 0.081 0.073 0.084 260,000 20,752 0.0798 5.700 5.208 5.700 5.137 5.911 3,694 5.6170 -7.95%
2021-12-10 0 0.088 0.078 0.088 0.077 0.100 3,908,000 333,536 0.0853 6.193 5.489 6.193 5.419 7.038 55,531 6.0063 -2.22%
2021-12-09 0 0.090 0.090 0.094 0.085 0.125 17,916,000 1,711,900 0.0956 6.334 6.334 6.615 5.982 8.797 254,579 6.7244 -27.42%
2021-12-08 0 0.124 0.118 0.124 - - 0 0 - 8.726 8.304 8.726 - - 0 - -1.59%
2021-12-07 0 0.126 0.118 0.126 - - 0 0 - 8.867 8.304 8.867 - - 0 - -1.56%
2021-12-06 0 0.128 0.118 0.128 - - 0 0 - 9.008 8.304 9.008 - - 0 - -0.78%
2021-12-03 0 0.129 0.123 0.129 0.128 0.133 356,000 45,588 0.1281 9.078 8.656 9.078 9.008 9.360 5,059 9.0120 0.78%
2021-12-02 0 0.128 0.118 0.128 - - 0 0 - 9.008 8.304 9.008 - - 0 - -1.54%
2021-12-01 0 0.130 0.118 0.131 0.118 0.134 260,000 31,168 0.1199 9.149 8.304 9.219 8.304 9.430 3,694 8.4363 4.00%
2021-11-30 0 0.125 0.119 0.125 - - 0 0 - 8.797 8.375 8.797 - - 0 - -1.57%
2021-11-29 0 0.127 0.103 0.128 0.117 0.129 128,000 15,164 0.1185 8.938 7.249 9.008 8.234 9.078 1,819 8.3372 -2.31%
2021-11-26 0 0.130 0.116 0.130 0.117 0.130 148,000 17,772 0.1201 9.149 8.163 9.149 8.234 9.149 2,103 8.4507 -1.52%
2021-11-25 0 0.132 0.120 0.132 0.114 0.138 288,000 35,340 0.1227 9.289 8.445 9.289 8.023 9.712 4,092 8.6356 10.00%
2021-11-24 0 0.120 0.106 0.120 0.120 0.120 4,000 480 0.1200 8.445 7.460 8.445 8.445 8.445 57 8.4450 0.00%
2021-11-23 0 0.120 0.120 0.128 0.119 0.135 27,404,000 3,561,864 0.1300 8.445 8.445 9.008 8.375 9.501 389,400 9.1471 -1.64%
2021-11-22 0 0.122 0.106 0.122 - - 0 0 - 8.586 7.460 8.586 - - 0 - 0.00%
2021-11-19 0 0.122 0.106 0.122 - - 0 0 - 8.586 7.460 8.586 - - 0 - 0.00%
2021-11-18 0 0.122 0.103 0.122 0.120 0.122 20,000 2,432 0.1216 8.586 7.249 8.586 8.445 8.586 284 8.5576 0.00%
2021-11-17 0 0.122 0.112 0.122 0.113 0.123 52,000 5,992 0.1152 8.586 7.882 8.586 7.952 8.656 739 8.1094 -0.81%
2021-11-16 0 0.123 0.112 0.120 0.112 0.123 68,000 7,912 0.1164 8.656 7.882 8.445 7.882 8.656 966 8.1883 -2.38%
2021-11-15 0 0.126 0.111 0.126 0.123 0.129 12,000 1,500 0.1250 8.867 7.812 8.867 8.656 9.078 171 8.7969 3.28%
2021-11-12 0 0.122 - 0.122 0.122 0.122 4,000 488 0.1220 8.586 - 8.586 8.586 8.586 57 8.5858 -1.61%
2021-11-11 0 0.124 - 0.124 - - 0 0 - 8.726 - 8.726 - - 0 - -0.80%
2021-11-10 0 0.125 - 0.125 0.122 0.125 464,000 56,628 0.1220 8.797 - 8.797 8.586 8.797 6,593 8.5888 2.46%
2021-11-09 0 0.122 - 0.122 - - 0 0 - 8.586 - 8.586 - - 0 - 0.00%
2021-11-08 0 0.122 - 0.122 - - 0 0 - 8.586 - 8.586 - - 0 - 0.00%
2021-11-05 0 0.122 - 0.122 - - 0 0 - 8.586 - 8.586 - - 0 - 0.00%
2021-11-04 0 0.122 - 0.123 0.122 0.122 160,000 19,520 0.1220 8.586 - 8.656 8.586 8.586 2,274 8.5858 -0.81%
2021-11-03 0 0.123 - 0.123 - - 0 0 - 8.656 - 8.656 - - 0 - 0.00%
2021-11-02 0 0.123 - 0.123 0.126 0.126 4,000 504 0.1260 8.656 - 8.656 8.867 8.867 57 8.8673 3.36%
2021-11-01 0 0.119 0.115 0.120 0.120 0.120 4,000 480 0.1200 8.375 8.093 8.445 8.445 8.445 57 8.4450 -6.30%
2021-10-29 0 0.127 - 0.127 - - 0 0 - 8.938 - 8.938 - - 0 - 0.00%
2021-10-28 0 0.127 - 0.127 - - 0 0 - 8.938 - 8.938 - - 0 - 0.00%
2021-10-27 0 0.127 0.103 0.128 0.117 0.131 20,000 2,436 0.1218 8.938 7.249 9.008 8.234 9.219 284 8.5717 0.79%
2021-10-26 0 0.126 0.116 0.126 0.115 0.131 176,000 20,496 0.1165 8.867 8.163 8.867 8.093 9.219 2,501 8.1955 0.80%
2021-10-25 0 0.125 0.102 0.125 0.118 0.132 48,000 5,972 0.1244 8.797 7.178 8.797 8.304 9.289 682 8.7558 -5.30%
2021-10-22 0 0.132 0.118 0.135 0.116 0.135 260,000 30,972 0.1191 9.289 8.304 9.501 8.163 9.501 3,694 8.3833 -2.22%
2021-10-21 0 0.135 - 0.135 0.130 0.135 16,000 2,100 0.1313 9.501 - 9.501 9.149 9.501 227 9.2367 -1.46%
2021-10-20 0 0.137 - 0.137 0.134 0.138 732,000 99,436 0.1358 9.641 - 9.641 9.430 9.712 10,401 9.5598 4.58%
2021-10-19 0 0.131 0.112 0.131 0.130 0.135 1,912,000 249,124 0.1303 9.219 7.882 9.219 9.149 9.501 27,169 9.1695 -2.96%
2021-10-18 0 0.135 0.112 0.135 0.132 0.137 28,000 3,788 0.1353 9.501 7.882 9.501 9.289 9.641 398 9.5207 1.50%
2021-10-15 0 0.133 0.121 0.135 - - 0 0 - 9.360 8.515 9.501 - - 0 - 0.00%
2021-10-12 0 0.133 0.118 0.133 0.130 0.136 1,384,000 182,484 0.1319 9.360 8.304 9.360 9.149 9.571 19,666 9.2791 2.31%
2021-10-11 0 0.130 0.120 0.130 0.127 0.134 512,000 65,092 0.1271 9.149 8.445 9.149 8.938 9.430 7,275 8.9470 2.36%
2021-10-08 0 0.127 0.113 0.127 - - 0 0 - 8.938 7.952 8.938 - - 0 - 0.00%
2021-10-07 0 0.127 0.113 0.127 0.126 0.128 744,000 94,332 0.1268 8.938 7.952 8.938 8.867 9.008 10,572 8.9229 0.79%
2021-10-06 0 0.126 0.113 0.127 0.126 0.126 20,000,000 2,520,000 0.1260 8.867 7.952 8.938 8.867 8.867 284,192 8.8673 -0.79%
2021-10-05 0 0.127 0.111 0.127 0.118 0.130 42,012,000 5,447,560 0.1297 8.938 7.812 8.938 8.304 9.149 596,973 9.1253 7.63%
2021-10-04 0 0.118 0.112 0.119 - - 0 0 - 8.304 7.882 8.375 - - 0 - -0.84%
2021-09-30 0 0.119 0.113 0.120 - - 0 0 - 8.375 7.952 8.445 - - 0 - -0.83%
2021-09-29 0 0.120 0.113 0.120 0.112 0.124 452,000 51,136 0.1131 8.445 7.952 8.445 7.882 8.726 6,423 7.9617 2.56%
2021-09-28 0 0.117 0.111 0.118 0.117 0.117 852,000 99,684 0.1170 8.234 7.812 8.304 8.234 8.234 12,107 8.2339 -2.50%
2021-09-27 0 0.120 0.113 0.120 0.119 0.124 1,008,000 120,916 0.1200 8.445 7.952 8.445 8.375 8.726 14,323 8.4419 0.84%
2021-09-24 0 0.119 0.113 0.121 - - 0 0 - 8.375 7.952 8.515 - - 0 - -1.65%
2021-09-23 0 0.121 0.114 0.123 0.114 0.124 108,000 12,660 0.1172 8.515 8.023 8.656 8.023 8.726 1,535 8.2495 0.00%
2021-09-21 0 0.121 0.111 0.123 0.121 0.125 48,000 5,896 0.1228 8.515 7.812 8.656 8.515 8.797 682 8.6444 -2.42%
2021-09-20 0 0.124 - 0.124 0.120 0.127 956,000 114,628 0.1199 8.726 - 8.726 8.445 8.938 13,584 8.4382 -0.80%
2021-09-17 0 0.125 0.120 0.126 0.126 0.126 4,000 504 0.1260 8.797 8.445 8.867 8.867 8.867 57 8.8673 2.46%
2021-09-16 0 0.122 0.120 0.122 0.122 0.129 152,000 18,732 0.1232 8.586 8.445 8.586 8.586 9.078 2,160 8.6728 -3.94%
2021-09-15 0 0.127 0.120 0.127 0.127 0.127 4,000 508 0.1270 8.938 8.445 8.938 8.938 8.938 57 8.9376 0.00%
2021-09-14 0 0.127 0.121 0.127 0.120 0.130 140,000 17,596 0.1257 8.938 8.515 8.938 8.445 9.149 1,989 8.8451 -0.78%
2021-09-13 0 0.128 0.120 0.128 0.120 0.137 260,000 32,032 0.1232 9.008 8.445 9.008 8.445 9.641 3,694 8.6702 -3.76%
2021-09-10 0 0.133 0.125 0.133 0.137 0.137 4,000 548 0.1370 9.360 8.797 9.360 9.641 9.641 57 9.6414 0.00%
2021-09-09 0 0.133 0.125 0.135 0.134 0.137 588,000 78,812 0.1340 9.360 8.797 9.501 9.430 9.641 8,355 9.4326 0.76%
2021-09-08 0 0.132 0.124 0.134 0.124 0.134 968,000 121,612 0.1256 9.289 8.726 9.430 8.726 9.430 13,755 8.8414 -1.49%
2021-09-07 0 0.134 0.125 0.137 0.125 0.138 400,000 52,476 0.1312 9.430 8.797 9.641 8.797 9.712 5,684 9.2325 -2.90%
2021-09-06 0 0.138 0.125 0.138 0.138 0.138 832,000 109,872 0.1321 9.712 8.797 9.712 9.712 9.712 11,822 9.2936 2.22%
2021-09-03 0 0.135 0.125 0.135 0.124 0.135 1,068,000 133,976 0.1254 9.501 8.797 9.501 8.726 9.501 15,176 8.8282 0.00%
2021-09-02 0 0.135 0.122 0.136 - - 0 0 - 9.501 8.586 9.571 - - 0 - 0.00%
2021-09-01 0 0.135 0.121 0.136 0.120 0.135 404,000 51,020 0.1263 9.501 8.515 9.571 8.445 9.501 5,741 8.8875 4.65%
2021-08-31 0 0.129 0.119 0.129 0.124 0.130 404,000 50,260 0.1244 9.078 8.375 9.078 8.726 9.149 5,741 8.7551 7.50%
2021-08-30 0 0.120 0.120 0.124 0.115 0.130 2,556,000 305,916 0.1197 8.445 8.445 8.726 8.093 9.149 36,320 8.4229 -7.69%
2021-08-27 0 0.130 0.125 0.131 0.125 0.145 1,080,000 140,344 0.1299 9.149 8.797 9.219 8.797 10.20 15,346 9.1451 -7.14%
2021-08-26 0 0.140 0.138 0.140 0.125 0.146 2,928,000 392,216 0.1340 9.853 9.712 9.853 8.797 10.27 41,606 9.4270 6.87%
2021-08-25 0 0.131 0.120 0.134 0.126 0.134 1,028,000 132,488 0.1289 9.219 8.445 9.430 8.867 9.430 14,607 9.0699 -2.24%
2021-08-24 0 0.134 0.121 0.134 0.123 0.136 3,696,000 459,136 0.1242 9.430 8.515 9.430 8.656 9.571 52,519 8.7423 1.52%
2021-08-23 0 0.132 0.127 0.133 0.125 0.137 220,000 27,896 0.1268 9.289 8.938 9.360 8.797 9.641 3,126 8.9236 3.12%
2021-08-20 0 0.128 0.125 0.128 0.120 0.128 384,000 48,544 0.1264 9.008 8.797 9.008 8.445 9.008 5,456 8.8966 -6.57%
2021-08-19 0 0.137 0.130 0.139 0.130 0.148 660,000 91,388 0.1385 9.641 9.149 9.782 9.149 10.42 9,378 9.7446 1.48%
2021-08-18 0 0.135 0.129 0.135 0.135 0.142 168,000 22,732 0.1353 9.501 9.078 9.501 9.501 9.993 2,387 9.5224 -4.26%
2021-08-17 0 0.141 0.135 0.142 0.136 0.149 3,384,000 481,028 0.1421 9.923 9.501 9.993 9.571 10.49 48,085 10.004 -0.70%
2021-08-16 0 0.142 0.128 0.142 - - 0 0 - 9.993 9.008 9.993 - - 0 - -2.07%
2021-08-13 0 0.145 0.128 0.145 0.131 0.145 284,000 37,352 0.1315 10.20 9.008 10.20 9.219 10.20 4,036 9.2558 0.69%
2021-08-12 0 0.144 0.135 0.146 0.135 0.146 528,000 71,996 0.1364 10.13 9.501 10.27 9.501 10.27 7,503 9.5961 -4.00%
2021-08-11 0 0.150 0.136 0.150 0.154 0.154 4,000 616 0.1540 10.56 9.571 10.56 10.84 10.84 57 10.838 2.04%
2021-08-10 0 0.147 0.136 0.150 0.143 0.154 3,916,000 579,716 0.1480 10.35 9.571 10.56 10.06 10.84 55,645 10.418 -0.68%
2021-08-09 0 0.148 0.136 0.152 0.135 0.158 2,992,000 418,268 0.1398 10.42 9.571 10.70 9.501 11.12 42,515 9.8381 -4.52%
2021-08-06 0 0.155 0.130 0.155 0.155 0.155 4,000 620 0.1550 10.91 9.149 10.91 10.91 10.91 57 10.908 4.73%
2021-08-05 0 0.148 0.129 0.148 - - 0 0 - 10.42 9.078 10.42 - - 0 - -0.67%
2021-08-04 0 0.149 0.138 0.149 0.140 0.160 38,148,000 5,523,260 0.1448 10.49 9.712 10.49 9.853 11.26 542,067 10.189 0.00%
2021-08-03 0 0.149 0.129 0.149 0.149 0.149 4,000 596 0.1490 10.49 9.078 10.49 10.49 10.49 57 10.486 2.76%
2021-08-02 0 0.145 0.135 0.149 0.125 0.149 3,104,000 398,716 0.1285 10.20 9.501 10.49 8.797 10.49 44,107 9.0398 9.02%
2021-07-30 0 0.133 0.126 0.135 0.112 0.155 5,228,000 712,616 0.1363 9.360 8.867 9.501 7.882 10.91 74,288 9.5926 -9.52%
2021-07-29 0 0.147 0.132 0.147 0.135 0.154 248,000 35,484 0.1431 10.35 9.289 10.35 9.501 10.84 3,524 10.069 8.09%
2021-07-28 0 0.136 0.121 0.135 0.120 0.145 532,000 66,272 0.1246 9.571 8.515 9.501 8.445 10.20 7,560 8.7667 2.26%
2021-07-27 0 0.133 - 0.133 0.129 0.133 36,000 4,660 0.1294 9.360 - 9.360 9.078 9.360 512 9.1097 -5.00%
2021-07-26 0 0.140 0.129 0.140 0.140 0.140 12,000 1,680 0.1400 9.853 9.078 9.853 9.853 9.853 171 9.8525 0.00%
2021-07-23 0 0.140 - 0.140 0.128 0.149 5,220,000 746,056 0.1429 9.853 - 9.853 9.008 10.49 74,174 10.058 2.19%
2021-07-22 0 0.137 0.126 0.140 0.130 0.142 104,000 13,632 0.1311 9.641 8.867 9.853 9.149 9.993 1,478 9.2245 3.79%
2021-07-21 0 0.132 0.129 0.132 0.132 0.152 528,000 73,520 0.1392 9.289 9.078 9.289 9.289 10.70 7,503 9.7992 -14.29%
2021-07-20 0 0.154 0.125 0.154 0.128 0.154 236,000 31,488 0.1334 10.84 8.797 10.84 9.008 10.84 3,353 9.3897 10.00%
2021-07-19 0 0.140 - 0.141 0.128 0.144 108,000 13,936 0.1290 9.853 - 9.923 9.008 10.13 1,535 9.0810 -1.41%
2021-07-16 0 0.142 0.132 0.142 0.141 0.142 3,004,000 423,568 0.1410 9.993 9.289 9.993 9.923 9.993 42,686 9.9230 0.00%
2021-07-15 0 0.142 0.131 0.142 0.131 0.142 12,468,000 1,829,428 0.1467 9.993 9.219 9.993 9.219 9.993 177,165 10.326 0.00%
2021-07-14 0 0.142 0.133 0.142 0.128 0.143 300,000 40,520 0.1351 9.993 9.360 9.993 9.008 10.06 4,263 9.5053 0.71%
2021-07-13 0 0.141 0.132 0.143 - - 0 0 - 9.923 9.289 10.06 - - 0 - -0.70%
2021-07-12 0 0.142 0.132 0.146 - - 0 0 - 9.993 9.289 10.27 - - 0 - 0.00%
2021-07-09 0 0.142 0.138 0.143 - - 0 0 - 9.993 9.712 10.06 - - 0 - -0.70%
2021-07-08 0 0.143 0.138 0.144 0.145 0.145 36,000 5,220 0.1450 10.06 9.712 10.13 10.20 10.20 512 10.204 -1.38%
2021-07-07 0 0.145 0.139 0.147 0.138 0.149 36,000 5,180 0.1439 10.20 9.782 10.35 9.712 10.49 512 10.126 -4.61%
2021-07-06 0 0.152 0.139 0.152 0.145 0.152 36,000 5,368 0.1491 10.70 9.782 10.70 10.20 10.70 512 10.494 10.14%
2021-07-05 0 0.138 0.135 0.138 0.138 0.150 476,000 66,316 0.1393 9.712 9.501 9.712 9.712 10.56 6,764 9.8046 -10.39%
2021-07-02 0 0.154 0.138 0.154 0.138 0.155 168,000 23,504 0.1399 10.84 9.712 10.84 9.712 10.91 2,387 9.8458 6.21%
2021-06-30 0 0.145 0.144 0.145 0.141 0.159 72,000 10,384 0.1442 10.20 10.13 10.20 9.923 11.19 1,023 10.150 -12.12%
2021-06-29 0 0.165 0.145 0.165 0.134 0.165 256,000 38,180 0.1491 11.61 10.20 11.61 9.430 11.61 3,638 10.496 11.49%
2021-06-28 0 0.148 0.138 0.151 - - 0 0 - 10.42 9.712 10.63 - - 0 - -1.99%
2021-06-25 0 0.151 0.138 0.154 0.137 0.155 220,000 30,496 0.1386 10.63 9.712 10.84 9.641 10.91 3,126 9.7553 0.67%
2021-06-24 0 0.150 0.134 0.150 0.150 0.150 100,000 15,000 0.1500 10.56 9.430 10.56 10.56 10.56 1,421 10.556 6.38%
2021-06-23 0 0.141 0.133 0.160 0.141 0.169 4,744,000 687,452 0.1449 9.923 9.360 11.26 9.923 11.89 67,410 10.198 -5.37%
2021-06-22 0 0.149 - 0.152 - - 0 0 - 10.49 - 10.70 - - 0 - 0.00%
2021-06-21 0 0.149 - 0.152 0.141 0.149 96,000 13,600 0.1417 10.49 - 10.70 9.923 10.49 1,364 9.9698 5.67%
2021-06-18 0 0.141 0.123 0.141 - - 0 0 - 9.923 8.656 9.923 - - 0 - 0.00%
2021-06-17 0 0.141 0.141 0.144 0.136 0.136 100,000 13,600 0.1360 9.923 9.923 10.13 9.571 9.571 1,421 9.5710 3.68%
2021-06-16 0 0.136 0.136 0.141 0.135 0.137 4,812,000 657,392 0.1366 9.571 9.571 9.923 9.501 9.641 68,377 9.6143 1.49%
2021-06-15 0 0.134 - 0.133 0.131 0.134 476,000 63,676 0.1338 9.430 - 9.360 9.219 9.430 6,764 9.4143 1.52%
2021-06-11 0 0.132 0.132 0.135 0.130 0.155 4,292,000 577,568 0.1346 9.289 9.289 9.501 9.149 10.91 60,988 9.4703 -13.16%
2021-06-10 0 0.152 0.146 0.157 0.152 0.153 96,000 14,684 0.1530 10.70 10.27 11.05 10.70 10.77 1,364 10.764 2.01%
2021-06-09 0 0.149 0.147 0.151 0.144 0.159 1,092,000 162,444 0.1488 10.49 10.35 10.63 10.13 11.19 15,517 10.469 -5.10%
2021-06-08 0 0.157 0.151 0.157 0.152 0.157 8,000 1,236 0.1545 11.05 10.63 11.05 10.70 11.05 114 10.873 -0.63%
2021-06-07 0 0.158 0.151 0.160 0.159 0.159 12,000 1,908 0.1590 11.12 10.63 11.26 11.19 11.19 171 11.190 0.00%
2021-06-04 0 0.158 0.152 0.158 - - 20,000 3,040 0.1520 11.12 10.70 11.12 - - 284 10.697 -1.86%
2021-06-03 0 0.161 0.153 0.163 0.160 0.165 8,000 1,300 0.1625 11.33 10.77 11.47 11.26 11.61 114 11.436 0.00%
2021-06-02 0 0.161 0.155 0.163 0.153 0.163 112,000 18,168 0.1622 11.33 10.91 11.47 10.77 11.47 1,591 11.416 5.92%
2021-06-01 0 0.152 0.152 0.161 0.151 0.170 15,460,000 2,547,028 0.1647 10.70 10.70 11.33 10.63 11.96 219,680 11.594 -7.88%
2021-05-31 0 0.165 0.151 0.166 0.157 0.166 112,000 17,884 0.1597 11.61 10.63 11.68 11.05 11.68 1,591 11.237 0.00%
2021-05-28 0 0.165 0.154 0.164 - - 0 0 - 11.61 10.84 11.54 - - 0 - 0.00%
2021-05-27 0 0.165 0.152 0.164 0.165 0.165 4,000 660 0.1650 11.61 10.70 11.54 11.61 11.61 57 11.612 1.85%
2021-05-26 0 0.162 0.152 0.161 0.162 0.162 12,000 1,952 0.1627 11.40 10.70 11.33 11.40 11.40 171 11.448 3.85%
2021-05-25 0 0.156 0.155 0.156 0.155 0.164 456,000 71,616 0.1571 10.98 10.91 10.98 10.91 11.54 6,480 11.053 -5.45%
2021-05-24 0 0.165 0.164 0.165 0.165 0.176 728,000 120,908 0.1661 11.61 11.54 11.61 11.61 12.39 10,345 11.688 -5.17%
2021-05-21 0 0.174 0.170 0.174 0.175 0.178 72,000 12,792 0.1777 12.25 11.96 12.25 12.32 12.53 1,023 12.503 -0.57%
2021-05-20 0 0.175 0.167 0.175 0.162 0.182 2,324,000 401,932 0.1729 12.32 11.75 12.32 11.40 12.81 33,023 12.171 -2.23%
2021-05-18 0 0.179 0.159 0.179 0.159 0.180 7,696,000 1,381,856 0.1796 12.60 11.19 12.60 11.19 12.67 109,357 12.636 5.29%
2021-05-17 0 0.170 0.150 0.170 0.150 0.170 204,000 30,680 0.1504 11.96 10.56 11.96 10.56 11.96 2,899 10.584 -0.58%
2021-05-14 0 0.171 0.157 0.171 0.156 0.175 1,392,000 232,616 0.1671 12.03 11.05 12.03 10.98 12.32 19,780 11.760 9.62%
2021-05-13 0 0.156 0.150 0.169 0.153 0.156 248,000 38,364 0.1547 10.98 10.56 11.89 10.77 10.98 3,524 10.887 1.30%
2021-05-12 0 0.154 0.148 0.156 0.147 0.156 620,000 94,192 0.1519 10.84 10.42 10.98 10.35 10.98 8,810 10.692 -1.91%
2021-05-11 0 0.157 0.151 0.157 0.157 0.157 12,000 1,884 0.1570 11.05 10.63 11.05 11.05 11.05 171 11.049 0.00%
2021-05-10 0 0.157 0.147 0.160 0.146 0.161 408,000 59,684 0.1463 11.05 10.35 11.26 10.27 11.33 5,798 10.295 2.61%
2021-05-07 0 0.153 0.147 0.155 0.147 0.155 204,000 31,588 0.1548 10.77 10.35 10.91 10.35 10.91 2,899 10.897 -2.55%
2021-05-06 0 0.157 0.151 0.156 0.149 0.168 588,000 89,692 0.1525 11.05 10.63 10.98 10.49 11.82 8,355 10.735 -3.09%
2021-05-05 0 0.162 0.160 0.163 0.162 0.162 200,000 32,400 0.1620 11.40 11.26 11.47 11.40 11.40 2,842 11.401 -0.61%
2021-05-04 0 0.163 0.153 0.165 0.147 0.163 632,000 96,616 0.1529 11.47 10.77 11.61 10.35 11.47 8,980 10.758 0.00%
2021-05-03 0 0.163 0.160 0.163 0.153 0.164 412,000 65,092 0.1580 11.47 11.26 11.47 10.77 11.54 5,854 11.119 -5.78%
2021-04-30 0 0.173 0.162 0.173 0.160 0.180 416,000 66,952 0.1609 12.17 11.40 12.17 11.26 12.67 5,911 11.326 -1.14%
2021-04-29 0 0.175 0.165 0.175 0.165 0.185 1,768,000 300,520 0.1700 12.32 11.61 12.32 11.61 13.02 25,123 11.962 -1.69%
2021-04-28 0 0.178 0.173 0.178 0.158 0.180 17,832,000 2,962,064 0.1661 12.53 12.17 12.53 11.12 12.67 253,385 11.690 14.84%
2021-04-27 0 0.155 0.141 0.155 0.148 0.155 308,000 46,636 0.1514 10.91 9.923 10.91 10.42 10.91 4,377 10.656 -1.90%
2021-04-26 0 0.158 0.150 0.160 0.160 0.160 24,000 3,860 0.1608 11.12 10.56 11.26 11.26 11.26 341 11.319 -1.25%
2021-04-23 0 0.160 0.141 0.160 0.141 0.160 152,000 23,112 0.1521 11.26 9.923 11.26 9.923 11.26 2,160 10.701 5.26%
2021-04-22 0 0.152 0.150 0.152 0.152 0.153 236,000 36,028 0.1527 10.70 10.56 10.70 10.70 10.77 3,353 10.744 4.11%
2021-04-21 0 0.146 0.143 0.150 0.140 0.153 268,000 38,916 0.1452 10.27 10.06 10.56 9.853 10.77 3,808 10.219 -2.67%
2021-04-20 0 0.150 0.143 0.154 0.146 0.150 588,000 86,364 0.1469 10.56 10.06 10.84 10.27 10.56 8,355 10.337 -4.46%
2021-04-19 0 0.157 0.149 0.159 0.149 0.157 660,000 98,984 0.1500 11.05 10.49 11.19 10.49 11.05 9,378 10.555 -1.26%
2021-04-16 0 0.159 0.159 0.160 0.150 0.159 56,000 8,692 0.1552 11.19 11.19 11.26 10.56 11.19 796 10.923 0.63%
2021-04-15 0 0.158 0.152 0.160 0.152 0.160 72,000 11,228 0.1559 11.12 10.70 11.26 10.70 11.26 1,023 10.975 -1.25%
2021-04-14 0 0.160 0.151 0.163 0.163 0.163 4,000 652 0.1630 11.26 10.63 11.47 11.47 11.47 57 11.471 -3.03%
2021-04-13 0 0.165 0.154 0.165 - - 0 0 - 11.61 10.84 11.61 - - 0 - -2.37%
2021-04-12 0 0.169 0.154 0.169 - - 0 0 - 11.89 10.84 11.89 - - 0 - -1.17%
2021-04-09 0 0.171 0.160 0.171 0.155 0.197 1,464,000 239,180 0.1634 12.03 11.26 12.03 10.91 13.86 20,803 11.497 3.01%
2021-04-08 0 0.166 0.156 0.166 0.150 0.166 756,000 119,616 0.1582 11.68 10.98 11.68 10.56 11.68 10,742 11.135 -2.92%
2021-04-07 0 0.171 0.153 0.171 0.160 0.191 4,756,000 806,076 0.1695 12.03 10.77 12.03 11.26 13.44 67,581 11.928 -5.00%
2021-04-01 0 0.180 0.140 0.180 - - 24,000 4,320 0.1800 12.67 9.853 12.67 - - 341 12.668 -1.64%
2021-03-31 0 0.183 0.151 0.183 0.176 0.187 172,000 30,620 0.1780 12.88 10.63 12.88 12.39 13.16 2,444 12.528 -2.14%
2021-03-30 0 0.187 0.171 0.185 0.135 0.200 44,592,000 6,126,424 0.1374 13.16 12.03 13.02 9.501 14.08 633,634 9.6687 14.72%
2021-03-29 0 0.163 0.140 0.163 0.159 0.165 68,000 10,916 0.1605 11.47 9.853 11.47 11.19 11.61 966 11.297 7.95%
2021-03-26 0 0.151 0.145 0.152 0.145 0.158 56,000 8,360 0.1493 10.63 10.20 10.70 10.20 11.12 796 10.506 -4.43%
2021-03-25 0 0.158 0.143 0.158 - - 0 0 - 11.12 10.06 11.12 - - 0 - 0.00%
2021-03-24 0 0.158 0.158 0.159 0.137 0.161 1,144,000 167,492 0.1464 11.12 11.12 11.19 9.641 11.33 16,256 10.304 -0.63%
2021-03-23 0 0.159 0.136 0.159 0.145 0.159 104,000 15,136 0.1455 11.19 9.571 11.19 10.20 11.19 1,478 10.242 -1.24%
2021-03-22 0 0.161 0.136 0.161 0.160 0.161 980,000 157,760 0.1610 11.33 9.571 11.33 11.26 11.33 13,925 11.329 0.63%
2021-03-19 0 0.160 0.150 0.160 0.160 0.160 44,000 7,040 0.1600 11.26 10.56 11.26 11.26 11.26 625 11.260 1.91%
2021-03-18 0 0.157 0.150 0.157 0.150 0.163 920,000 141,120 0.1534 11.05 10.56 11.05 10.56 11.47 13,073 10.795 4.67%
2021-03-17 0 0.150 0.140 0.153 - - 0 0 - 10.56 9.853 10.77 - - 0 - -1.96%
2021-03-16 0 0.153 0.147 0.160 0.139 0.160 332,000 49,780 0.1499 10.77 10.35 11.26 9.782 11.26 4,718 10.552 -4.37%
2021-03-15 0 0.160 0.135 0.160 0.135 0.160 88,000 12,148 0.1380 11.26 9.501 11.26 9.501 11.26 1,250 9.7149 -1.23%
2021-03-12 0 0.162 0.154 0.161 0.134 0.162 1,148,000 176,024 0.1533 11.40 10.84 11.33 9.430 11.40 16,313 10.791 14.08%
2021-03-11 0 0.142 0.140 0.142 0.131 0.154 1,124,000 159,892 0.1423 9.993 9.853 9.993 9.219 10.84 15,972 10.011 -8.39%
2021-03-10 0 0.155 0.150 0.155 0.150 0.160 556,000 87,124 0.1567 10.91 10.56 10.91 10.56 11.26 7,901 11.028 -3.12%
2021-03-09 0 0.160 0.160 0.164 0.160 0.188 1,056,000 180,292 0.1707 11.26 11.26 11.54 11.26 13.23 15,005 12.015 -11.60%
2021-03-08 0 0.181 0.168 0.188 0.169 0.196 1,340,000 235,872 0.1760 12.74 11.82 13.23 11.89 13.79 19,041 12.388 -4.74%
2021-03-05 0 0.190 0.190 0.200 0.190 0.210 2,824,000 558,296 0.1977 13.37 13.37 14.08 13.37 14.78 40,128 13.913 -8.65%
2021-03-04 0 0.208 0.194 0.208 0.176 0.210 3,200,000 639,688 0.1999 14.64 13.65 14.64 12.39 14.78 45,471 14.068 4.52%
2021-03-03 0 0.199 0.198 0.199 0.179 0.200 7,340,000 1,421,956 0.1937 14.00 13.93 14.00 12.60 14.08 104,298 13.634 14.37%
2021-03-02 0 0.174 0.174 0.175 0.166 0.177 4,008,000 679,324 0.1695 12.25 12.25 12.32 11.68 12.46 56,952 11.928 10.83%
2021-03-01 0 0.157 0.157 0.165 0.130 0.181 5,188,000 806,124 0.1554 11.05 11.05 11.61 9.149 12.74 73,719 10.935 20.77%
2021-02-26 0 0.130 0.125 0.138 0.115 0.148 6,404,000 837,388 0.1308 9.149 8.797 9.712 8.093 10.42 90,998 9.2022 12.07%
2021-02-25 0 0.116 0.116 0.135 0.112 0.136 628,000 74,912 0.1193 8.163 8.163 9.501 7.882 9.571 8,924 8.3948 4.50%
2021-02-24 0 0.111 0.111 0.120 0.104 0.111 744,000 78,068 0.1049 7.812 7.812 8.445 7.319 7.812 10,572 7.3845 0.00%
2021-02-23 0 0.111 0.110 0.111 0.109 0.114 1,564,000 173,720 0.1111 7.812 7.741 7.812 7.671 8.023 22,224 7.8168 -5.93%
2021-02-22 0 0.118 0.115 0.118 0.118 0.120 132,000 15,692 0.1189 8.304 8.093 8.304 8.304 8.445 1,876 8.3661 -1.67%
2021-02-19 0 0.120 0.120 0.128 0.120 0.128 576,000 69,336 0.1204 8.445 8.445 9.008 8.445 9.008 8,185 8.4714 -5.51%
2021-02-18 0 0.127 0.123 0.129 0.118 0.133 4,708,000 590,852 0.1255 8.938 8.656 9.078 8.304 9.360 66,899 8.8320 5.83%
2021-02-17 0 0.120 0.120 0.129 0.117 0.132 2,624,000 321,420 0.1225 8.445 8.445 9.078 8.234 9.289 37,286 8.6204 2.56%
2021-02-16 0 0.117 0.117 0.124 0.112 0.128 1,980,000 233,400 0.1179 8.234 8.234 8.726 7.882 9.008 28,135 8.2957 5.41%
2021-02-11 0 0.111 0.111 0.120 0.110 0.124 240,000 28,048 0.1169 7.812 7.812 8.445 7.741 8.726 3,410 8.2245 0.91%
2021-02-10 0 0.110 0.103 0.112 0.112 0.115 728,000 83,388 0.1145 7.741 7.249 7.882 7.882 8.093 10,345 8.0610 -2.65%
2021-02-09 0 0.113 0.113 0.119 0.100 0.136 880,000 99,064 0.1126 7.952 7.952 8.375 7.038 9.571 12,504 7.9223 -3.42%
2021-02-08 0 0.117 0.114 0.120 0.117 0.129 316,000 38,268 0.1211 8.234 8.023 8.445 8.234 9.078 4,490 8.5225 -4.88%
2021-02-05 0 0.123 0.123 0.124 0.109 0.123 2,728,000 316,792 0.1161 8.656 8.656 8.726 7.671 8.656 38,764 8.1724 4.24%
2021-02-04 0 0.118 0.118 0.124 0.114 0.124 1,208,000 141,992 0.1175 8.304 8.304 8.726 8.023 8.726 17,165 8.2721 0.85%
2021-02-03 0 0.117 0.117 0.120 0.110 0.126 21,484,000 2,594,156 0.1207 8.234 8.234 8.445 7.741 8.867 305,279 8.4977 0.00%
2021-02-02 0 0.117 0.105 0.119 0.105 0.136 4,248,000 510,596 0.1202 8.234 7.389 8.375 7.389 9.571 60,362 8.4588 10.38%
2021-02-01 0 0.106 0.101 0.106 0.098 0.106 244,000 25,552 0.1047 7.460 7.108 7.460 6.897 7.460 3,467 7.3698 3.92%
2021-01-29 0 0.102 0.100 0.113 0.080 0.102 8,104,000 775,956 0.0957 7.178 7.038 7.952 5.630 7.178 115,155 6.7384 2.00%
2021-01-28 0 0.100 0.100 0.110 0.088 0.114 932,000 94,504 0.1014 7.038 7.038 7.741 6.193 8.023 13,243 7.1360 -0.99%
2021-01-27 0 0.101 0.095 0.115 0.101 0.111 1,144,000 120,692 0.1055 7.108 6.686 8.093 7.108 7.812 16,256 7.4246 -2.88%
2021-01-26 0 0.104 0.102 0.111 0.102 0.111 468,000 49,728 0.1063 7.319 7.178 7.812 7.178 7.812 6,650 7.4778 -3.70%
2021-01-25 0 0.108 0.100 0.114 0.101 0.114 2,288,000 242,008 0.1058 7.601 7.038 8.023 7.108 8.023 32,512 7.4438 -1.82%
2021-01-22 0 0.110 0.110 0.114 0.108 0.120 3,036,000 343,692 0.1132 7.741 7.741 8.023 7.601 8.445 43,140 7.9668 -7.56%
2021-01-21 0 0.119 0.119 0.125 0.109 0.125 4,336,000 505,392 0.1166 8.375 8.375 8.797 7.671 8.797 61,613 8.2027 9.17%
2021-01-20 0 0.109 0.103 0.109 0.097 0.150 36,704,000 4,046,584 0.1102 7.671 7.249 7.671 6.826 10.56 521,549 7.7588 -25.85%
2021-01-19 0 0.147 0.146 0.147 0.130 0.150 38,000,000 5,379,208 0.1416 10.35 10.27 10.35 9.149 10.56 539,964 9.9622 5.76%
2021-01-18 0 0.139 0.139 0.144 0.128 0.156 7,932,000 1,086,888 0.1370 9.782 9.782 10.13 9.008 10.98 112,710 9.6432 -4.79%
2021-01-15 0 0.146 0.145 0.146 0.137 0.190 30,424,000 4,635,184 0.1524 10.27 10.20 10.27 9.641 13.37 432,313 10.722 -12.57%
2021-01-14 0 0.167 0.167 0.175 0.145 0.219 24,676,000 4,089,540 0.1657 11.75 11.75 12.32 10.20 15.41 350,636 11.663 -15.66%
2021-01-13 0 0.198 0.198 0.203 0.185 0.240 10,796,000 2,258,588 0.2092 13.93 13.93 14.29 13.02 16.89 153,407 14.723 -13.91%
2021-01-12 0 0.230 0.223 0.231 0.219 0.260 4,100,000 977,880 0.2385 16.19 15.69 16.26 15.41 18.30 58,259 16.785 -11.54%
2021-01-11 0 0.260 0.247 0.260 0.248 0.280 4,576,000 1,172,480 0.2562 18.30 17.38 18.30 17.45 19.71 65,023 18.032 -3.70%
2021-01-08 0 0.270 0.249 0.270 0.245 0.315 22,712,000 5,838,536 0.2571 19.00 17.52 19.00 17.24 22.17 322,728 18.091 -12.90%
2021-01-07 0 0.310 0.300 0.320 0.230 0.340 48,904,000 14,536,840 0.2973 21.82 21.11 22.52 16.19 23.93 694,906 20.919 -3.12%
2021-01-06 0 0.320 0.320 0.330 0.285 0.380 25,464,000 7,857,660 0.3086 22.52 22.52 23.22 20.06 26.74 361,833 21.716 -3.03%
2021-01-05 0 0.330 0.295 0.340 0.280 0.350 7,260,000 2,229,680 0.3071 23.22 20.76 23.93 19.71 24.63 103,162 21.613 3.13%
2021-01-04 0 0.320 0.310 0.330 0.245 0.340 5,292,000 1,533,820 0.2898 22.52 21.82 23.22 17.24 23.93 75,197 20.397 -8.57%
2020-12-31 0 0.350 0.310 0.335 0.190 0.350 39,064,000 8,157,528 0.2088 24.63 21.82 23.58 13.37 24.63 555,083 14.696 84.21%
2020-12-30 0 0.190 0.181 0.190 0.167 0.192 1,484,000 261,480 0.1762 13.37 12.74 13.37 11.75 13.51 21,087 12.400 0.53%
2020-12-29 0 0.189 0.189 0.193 0.180 0.191 664,000 120,812 0.1819 13.30 13.30 13.58 12.67 13.44 9,435 12.804 -1.05%
2020-12-28 0 0.191 0.188 0.200 0.174 0.225 4,212,000 827,236 0.1964 13.44 13.23 14.08 12.25 15.83 59,851 13.822 4.95%
2020-12-24 0 0.182 0.161 0.173 0.150 0.208 11,076,000 1,940,268 0.1752 12.81 11.33 12.17 10.56 14.64 157,385 12.328 -12.92%
2020-12-23 0 0.209 0.200 0.209 0.156 0.222 21,276,000 3,893,060 0.1830 14.71 14.08 14.71 10.98 15.62 302,323 12.877 -9.13%
2020-12-22 0 0.230 0.208 0.250 0.199 0.260 11,208,000 2,535,588 0.2262 16.19 14.64 17.59 14.00 18.30 159,261 15.921 -8.00%
2020-12-21 0 0.250 0.250 0.300 0.213 0.340 6,592,000 1,651,376 0.2505 17.59 17.59 21.11 14.99 23.93 93,670 17.630 1.21%
2020-12-18 0 0.247 0.200 0.255 0.183 0.280 3,200,000 745,360 0.2329 17.38 14.08 17.95 12.88 19.71 45,471 16.392 21.67%
2020-12-17 0 0.203 0.185 0.205 0.170 0.203 4,344,000 811,328 0.1868 14.29 13.02 14.43 11.96 14.29 61,726 13.144 12.15%
2020-12-16 0 0.181 0.181 0.194 0.180 0.195 6,340,000 1,198,044 0.1890 12.74 12.74 13.65 12.67 13.72 90,089 13.298 3.43%
2020-12-15 0 0.175 0.183 0.198 0.163 0.200 28,596,000 5,444,548 0.1904 12.32 12.88 13.93 11.47 14.08 406,337 13.399 -6.91%
2020-12-14 0 0.188 0.188 0.193 0.187 0.222 7,580,000 1,489,604 0.1965 13.23 13.23 13.58 13.16 15.62 107,709 13.830 -6.47%
2020-12-11 0 0.201 0.195 0.200 0.185 0.260 21,820,000 4,950,224 0.2269 14.15 13.72 14.08 13.02 18.30 310,053 15.966 8.65%
2020-12-10 0 0.185 0.169 0.190 0.162 0.185 41,344,000 7,046,860 0.1704 13.02 11.89 13.37 11.40 13.02 587,481 11.995 8.82%
2020-12-09 0 0.170 0.165 0.170 0.136 0.196 8,252,000 1,354,072 0.1641 11.96 11.61 11.96 9.571 13.79 117,258 11.548 8.97%
2020-12-08 0 0.156 0.156 0.162 0.068 0.180 28,044,000 3,913,884 0.1396 10.98 10.98 11.40 4.786 12.67 398,494 9.8217 136.36%
2020-12-07 0 0.066 0.064 0.074 0.064 0.085 940,000 67,656 0.0720 4.645 4.504 5.208 4.504 5.982 13,357 5.0652 8.20%
2020-12-04 0 0.061 0.061 0.088 0.057 0.065 204,000 12,992 0.0637 4.293 4.293 6.193 4.011 4.574 2,899 4.4819 -10.29%
2020-12-03 0 0.068 0.056 0.068 0.068 0.081 60,000 4,132 0.0689 4.786 3.941 4.786 4.786 5.700 853 4.8465 0.00%
2020-12-02 0 0.068 0.056 0.068 - - 0 0 - 4.786 3.941 4.786 - - 0 - 0.00%
2020-12-01 0 0.068 0.057 0.068 - - 0 0 - 4.786 4.011 4.786 - - 0 - 0.00%
2020-11-30 0 0.068 0.058 0.090 - - 0 0 - 4.786 4.082 6.334 - - 0 - 0.00%
2020-11-27 0 0.068 0.068 0.075 0.063 0.076 376,000 27,844 0.0741 4.786 4.786 5.278 4.434 5.348 5,343 5.2115 -15.00%
2020-11-26 0 0.080 0.064 0.080 0.055 0.080 2,076,000 135,112 0.0651 5.630 4.504 5.630 3.871 5.630 29,499 4.5802 12.68%
2020-11-25 0 0.071 0.064 0.072 0.058 0.074 2,356,000 158,724 0.0674 4.997 4.504 5.067 4.082 5.208 33,478 4.7412 -5.33%
2020-11-24 0 0.075 0.078 0.085 0.050 0.120 82,642,000 4,959,378 0.0600 5.278 5.489 5.982 3.519 8.445 1,174,309 4.2232 50.00%
2020-11-23 0 0.050 0.044 0.050 0.042 0.052 2,904,000 146,372 0.0504 3.519 3.096 3.519 2.956 3.660 41,265 3.5472 2.04%
2020-11-20 0 0.049 0.046 0.049 0.049 0.049 20,000 980 0.0490 3.448 3.237 3.448 3.448 3.448 284 3.4484 8.89%
2020-11-19 0 0.045 0.047 0.049 0.045 0.050 2,388,000 115,804 0.0485 3.167 3.308 3.448 3.167 3.519 33,933 3.4128 -4.26%
2020-11-18 0 0.047 0.043 0.047 0.047 0.048 200,000 9,412 0.0471 3.308 3.026 3.308 3.308 3.378 2,842 3.3118 -2.08%
2020-11-17 0 0.048 0.043 0.048 0.048 0.048 4,000 192 0.0480 3.378 3.026 3.378 3.378 3.378 57 3.3780 0.00%
2020-11-16 0 0.048 0.045 0.048 0.045 0.048 100,000 4,756 0.0476 3.378 3.167 3.378 3.167 3.378 1,421 3.3470 2.13%
2020-11-13 0 0.047 0.045 0.049 0.044 0.049 108,000 5,028 0.0466 3.308 3.167 3.448 3.096 3.448 1,535 3.2763 -6.00%
2020-11-12 0 0.050 0.043 0.050 0.050 0.050 12,000 600 0.0500 3.519 3.026 3.519 3.519 3.519 171 3.5188 0.00%
2020-11-11 0 0.050 0.043 0.050 0.043 0.050 84,000 4,164 0.0496 3.519 3.026 3.519 3.026 3.519 1,194 3.4886 4.17%
2020-11-10 0 0.048 0.041 0.048 - - 0 0 - 3.378 2.885 3.378 - - 0 - -2.04%
2020-11-09 0 0.049 0.044 0.049 0.049 0.049 72,000 3,528 0.0490 3.448 3.096 3.448 3.448 3.448 1,023 3.4484 0.00%
2020-11-06 0 0.049 0.041 0.049 0.050 0.050 8,000 400 0.0500 3.448 2.885 3.448 3.519 3.519 114 3.5188 -2.00%
2020-11-05 0 0.050 0.046 0.050 0.046 0.052 480,000 22,544 0.0470 3.519 3.237 3.519 3.237 3.660 6,821 3.3053 -7.41%
2020-11-04 0 0.054 0.043 0.054 0.045 0.054 336,000 17,232 0.0513 3.800 3.026 3.800 3.167 3.800 4,774 3.6092 20.00%
2020-11-03 0 0.045 0.047 0.053 0.045 0.053 84,000 4,388 0.0522 3.167 3.308 3.730 3.167 3.730 1,194 3.6763 -15.09%
2020-11-02 0 0.053 0.042 0.053 - - 0 0 - 3.730 2.956 3.730 - - 0 - 0.00%
2020-10-30 0 0.053 0.042 0.054 - - 0 0 - 3.730 2.956 3.800 - - 0 - 0.00%
2020-10-29 0 0.053 0.042 0.053 0.046 0.054 12,000 584 0.0487 3.730 2.956 3.730 3.237 3.800 171 3.4249 -3.64%
2020-10-28 0 0.055 0.045 0.057 0.055 0.055 224,000 12,320 0.0550 3.871 3.167 4.011 3.871 3.871 3,183 3.8706 -5.17%
2020-10-27 0 0.058 0.055 0.058 - - 0 0 - 4.082 3.871 4.082 - - 0 - -1.69%
2020-10-23 0 0.059 0.055 0.059 0.059 0.059 4,008,000 236,472 0.0590 4.152 3.871 4.152 4.152 4.152 56,952 4.1521 0.00%
2020-10-22 0 0.059 0.050 0.059 - - 0 0 - 4.152 3.519 4.152 - - 0 - -1.67%
2020-10-21 0 0.060 0.043 0.059 0.054 0.060 428,000 24,960 0.0583 4.222 3.026 4.152 3.800 4.222 6,082 4.1041 9.09%
2020-10-20 0 0.055 0.043 0.055 0.055 0.055 20,000 1,100 0.0550 3.871 3.026 3.871 3.871 3.871 284 3.8706 1.85%
2020-10-19 0 0.054 0.040 0.054 0.043 0.055 408,000 22,040 0.0540 3.800 2.815 3.800 3.026 3.871 5,798 3.8016 1.89%
2020-10-16 0 0.053 0.040 0.053 - - 0 0 - 3.730 2.815 3.730 - - 0 - 0.00%
2020-10-15 0 0.053 0.040 0.054 - - 0 0 - 3.730 2.815 3.800 - - 0 - 0.00%
2020-10-14 0 0.053 0.053 0.055 0.053 0.053 100,000 5,316 0.0532 3.730 3.730 3.871 3.730 3.730 1,421 3.7411 -3.64%
2020-10-12 0 0.055 0.044 0.055 0.041 0.056 1,456,000 68,504 0.0470 3.871 3.096 3.871 2.885 3.941 20,689 3.3111 -5.17%
2020-10-09 0 0.058 0.045 0.058 - - 0 0 - 4.082 3.167 4.082 - - 0 - 0.00%
2020-10-08 0 0.058 0.045 0.059 - - 0 0 - 4.082 3.167 4.152 - - 0 - 0.00%
2020-10-07 0 0.058 0.045 0.058 - - 0 0 - 4.082 3.167 4.082 - - 0 - -1.69%
2020-10-06 0 0.059 0.045 0.059 - - 0 0 - 4.152 3.167 4.152 - - 0 - 0.00%
2020-10-05 0 0.059 0.045 0.059 - - 0 0 - 4.152 3.167 4.152 - - 0 - 0.00%
2020-09-30 0 0.059 0.045 0.059 0.060 0.060 4,000 240 0.0600 4.152 3.167 4.152 4.222 4.222 57 4.2225 -1.67%
2020-09-29 0 0.060 0.045 0.060 0.060 0.060 4,000 240 0.0600 4.222 3.167 4.222 4.222 4.222 57 4.2225 0.00%
2020-09-28 0 0.060 0.045 0.060 - - 0 0 - 4.222 3.167 4.222 - - 0 - 0.00%
2020-09-25 0 0.060 0.045 0.060 0.050 0.060 424,000 23,524 0.0555 4.222 3.167 4.222 3.519 4.222 6,025 3.9045 20.00%
2020-09-24 0 0.050 0.050 0.055 0.050 0.050 32,000 1,600 0.0500 3.519 3.519 3.871 3.519 3.519 455 3.5188 0.00%
2020-09-23 0 0.050 0.045 0.050 - - 0 0 - 3.519 3.167 3.519 - - 0 - 0.00%
2020-09-22 0 0.050 0.045 0.050 - - 0 0 - 3.519 3.167 3.519 - - 0 - -1.96%
2020-09-21 0 0.051 0.045 0.051 0.045 0.051 8,000 384 0.0480 3.589 3.167 3.589 3.167 3.589 114 3.3780 0.00%
2020-09-18 0 0.051 0.047 0.051 0.045 0.051 8,000 384 0.0480 3.589 3.308 3.589 3.167 3.589 114 3.3780 2.00%
2020-09-17 0 0.050 0.046 0.053 0.050 0.050 4,000 200 0.0500 3.519 3.237 3.730 3.519 3.519 57 3.5188 8.70%
2020-09-16 0 0.046 0.046 0.055 0.046 0.054 492,000 26,536 0.0539 3.237 3.237 3.871 3.237 3.800 6,991 3.7957 -16.36%
2020-09-15 0 0.055 0.045 0.055 0.055 0.056 300,000 16,680 0.0556 3.871 3.167 3.871 3.871 3.941 4,263 3.9129 1.85%
2020-09-14 0 0.054 0.050 0.055 - - 0 0 - 3.800 3.519 3.871 - - 0 - 0.00%
2020-09-11 0 0.054 0.054 0.055 0.054 0.055 8,000 436 0.0545 3.800 3.800 3.871 3.800 3.871 114 3.8354 -3.57%
2020-09-10 0 0.056 0.045 0.054 - - 0 0 - 3.941 3.167 3.800 - - 0 - 0.00%
2020-09-09 0 0.056 0.048 0.057 0.056 0.056 60,000 3,360 0.0560 3.941 3.378 4.011 3.941 3.941 853 3.9410 0.00%
2020-09-08 0 0.056 0.056 0.057 0.051 0.055 44,000 2,264 0.0515 3.941 3.941 4.011 3.589 3.871 625 3.6211 -1.75%
2020-09-07 0 0.057 0.045 0.057 0.057 0.057 152,000 8,664 0.0570 4.011 3.167 4.011 4.011 4.011 2,160 4.0114 1.79%
2020-09-04 0 0.056 0.050 0.060 0.056 0.061 208,000 12,424 0.0597 3.941 3.519 4.222 3.941 4.293 2,956 4.2036 -6.67%
2020-09-03 0 0.060 0.060 0.099 0.059 0.061 128,000 7,728 0.0604 4.222 4.222 6.967 4.152 4.293 1,819 4.2489 0.00%
2020-09-02 0 0.060 0.047 0.060 0.056 0.060 24,000 1,396 0.0582 4.222 3.308 4.222 3.941 4.222 341 4.0935 0.00%
2020-09-01 0 0.060 0.056 0.060 0.060 0.060 32,000 1,920 0.0600 4.222 3.941 4.222 4.222 4.222 455 4.2225 0.00%
2020-08-31 0 0.060 0.058 0.060 0.060 0.062 112,000 6,928 0.0619 4.222 4.082 4.222 4.222 4.363 1,591 4.3532 0.00%
2020-08-28 0 0.060 0.060 0.061 0.060 0.063 2,444,000 147,656 0.0604 4.222 4.222 4.293 4.222 4.434 34,728 4.2518 -4.76%
2020-08-27 0 0.063 0.054 0.063 0.062 0.063 196,000 12,336 0.0629 4.434 3.800 4.434 4.363 4.434 2,785 4.4293 -1.56%
2020-08-26 0 0.064 0.061 0.064 0.064 0.066 152,000 9,892 0.0651 4.504 4.293 4.504 4.504 4.645 2,160 4.5799 0.00%
2020-08-25 0 0.064 0.061 0.064 - - 0 0 - 4.504 4.293 4.504 - - 0 - 0.00%
2020-08-24 0 0.064 0.061 0.064 0.062 0.064 304,000 19,100 0.0628 4.504 4.293 4.504 4.363 4.504 4,320 4.4216 -1.54%
2020-08-21 0 0.065 0.064 0.070 0.065 0.065 108,000 7,020 0.0650 4.574 4.504 4.926 4.574 4.574 1,535 4.5744 -7.14%
2020-08-20 0 0.070 0.065 0.070 0.062 0.070 484,000 31,220 0.0645 4.926 4.574 4.926 4.363 4.926 6,877 4.5395 0.00%
2020-08-19 0 0.070 0.062 0.070 - - 0 0 - 4.926 4.363 4.926 - - 0 - 0.00%
2020-08-18 0 0.070 0.065 0.072 0.066 0.073 312,000 22,020 0.0706 4.926 4.574 5.067 4.645 5.137 4,433 4.9669 -4.11%
2020-08-17 0 0.073 0.073 0.074 0.070 0.079 1,528,000 110,264 0.0722 5.137 5.137 5.208 4.926 5.560 21,712 5.0784 -8.75%
2020-08-14 0 0.080 0.062 0.076 - - 0 0 - 5.630 4.363 5.348 - - 0 - 0.00%
2020-08-13 0 0.080 0.075 0.076 - - 0 0 - 5.630 5.278 5.348 - - 0 - 0.00%
2020-08-12 0 0.080 0.075 0.076 0.068 0.080 252,000 19,576 0.0777 5.630 5.278 5.348 4.786 5.630 3,581 5.4669 0.00%
2020-08-11 0 0.080 0.062 0.080 - - 0 0 - 5.630 4.363 5.630 - - 0 - -1.23%
2020-08-10 0 0.081 0.080 0.081 0.078 0.081 420,000 33,288 0.0793 5.700 5.630 5.700 5.489 5.700 5,968 5.5777 -1.22%
2020-08-07 0 0.082 0.067 0.082 0.078 0.082 500,000 39,908 0.0798 5.771 4.715 5.771 5.489 5.771 7,105 5.6171 -1.20%
2020-08-06 0 0.083 0.082 0.083 0.083 0.083 324,000 26,892 0.0830 5.841 5.771 5.841 5.841 5.841 4,604 5.8411 0.00%
2020-08-05 0 0.083 0.080 0.083 0.080 0.084 1,904,000 159,044 0.0835 5.841 5.630 5.841 5.630 5.911 27,055 5.8785 -1.19%
2020-08-04 0 0.084 0.083 0.084 0.084 0.085 28,016,000 2,353,404 0.0840 5.911 5.841 5.911 5.911 5.982 398,096 5.9117 -1.18%
2020-08-03 0 0.085 0.066 0.085 0.084 0.085 30,640,000 2,604,396 0.0850 5.982 4.645 5.982 5.911 5.982 435,382 5.9819 3.66%
2020-07-31 0 0.082 0.082 0.083 0.072 0.084 27,156,000 2,280,236 0.0840 5.771 5.771 5.841 5.067 5.911 385,876 5.9093 2.50%
2020-07-30 0 0.080 0.066 0.080 0.079 0.080 27,000,000 2,159,988 0.0800 5.630 4.645 5.630 5.560 5.630 383,659 5.6300 0.00%
2020-07-29 0 0.080 0.071 0.080 0.080 0.081 24,196,000 1,935,960 0.0800 5.630 4.997 5.630 5.630 5.700 343,815 5.6308 -1.23%
2020-07-28 0 0.081 0.081 0.086 0.077 0.088 20,960,000 1,817,612 0.0867 5.700 5.700 6.052 5.419 6.193 297,833 6.1028 -8.99%
2020-07-27 0 0.089 0.075 0.089 0.081 0.090 103,112,000 9,263,472 0.0898 6.263 5.278 6.263 5.700 6.334 1,465,179 6.3224 1.14%
2020-07-24 0 0.088 0.068 0.088 - - 0 0 - 6.193 4.786 6.193 - - 0 - -1.12%
2020-07-23 0 0.089 0.080 0.089 - - 0 0 - 6.263 5.630 6.263 - - 0 - 0.00%
2020-07-22 0 0.089 0.063 0.089 0.085 0.090 112,236,000 10,013,364 0.0892 6.263 4.434 6.263 5.982 6.334 1,594,828 6.2786 4.71%
2020-07-21 0 0.085 0.057 0.081 0.061 0.087 120,000 9,556 0.0796 5.982 4.011 5.700 4.293 6.123 1,705 5.6042 11.84%
2020-07-20 0 0.076 0.057 0.076 - - 0 0 - 5.348 4.011 5.348 - - 0 - -1.30%
2020-07-17 0 0.077 0.066 0.077 - - 0 0 - 5.419 4.645 5.419 - - 0 - -1.28%
2020-07-16 0 0.078 0.061 0.078 0.078 0.078 4,000 312 0.0780 5.489 4.293 5.489 5.489 5.489 57 5.4893 -2.50%
2020-07-15 0 0.080 0.063 0.080 0.078 0.081 804,000 63,876 0.0794 5.630 4.434 5.630 5.489 5.700 11,425 5.5911 2.56%
2020-07-14 0 0.078 0.062 0.078 - - 0 0 - 5.489 4.363 5.489 - - 0 - -1.27%
2020-07-13 0 0.079 0.054 0.079 0.078 0.079 584,000 46,036 0.0788 5.560 3.800 5.560 5.489 5.560 8,298 5.5476 -1.25%
2020-07-10 0 0.080 0.054 0.080 0.075 0.080 64,000 4,972 0.0777 5.630 3.800 5.630 5.278 5.630 909 5.4673 0.00%
2020-07-09 0 0.080 0.063 0.079 0.063 0.080 512,000 36,940 0.0721 5.630 4.434 5.560 4.434 5.630 7,275 5.0774 3.90%
2020-07-08 0 0.077 0.062 0.077 - - 0 0 - 5.419 4.363 5.419 - - 0 - -1.28%
2020-07-07 0 0.078 0.068 0.078 0.070 0.079 340,000 25,352 0.0746 5.489 4.786 5.489 4.926 5.560 4,831 5.2475 -1.27%
2020-07-06 0 0.079 0.075 0.079 0.076 0.080 112,000 8,672 0.0774 5.560 5.278 5.560 5.348 5.630 1,591 5.4490 -5.95%
2020-07-03 0 0.084 0.073 0.084 0.084 0.084 60,000 5,040 0.0840 5.911 5.137 5.911 5.911 5.911 853 5.9115 0.00%
2020-07-02 0 0.084 0.070 0.084 0.084 0.084 216,000 18,144 0.0840 5.911 4.926 5.911 5.911 5.911 3,069 5.9115 -2.33%
2020-06-30 0 0.086 0.084 0.086 0.084 0.087 556,000 47,244 0.0850 6.052 5.911 6.052 5.911 6.123 7,901 5.9798 2.38%
2020-06-29 0 0.084 0.070 0.084 0.084 0.084 204,000 17,136 0.0840 5.911 4.926 5.911 5.911 5.911 2,899 5.9115 -1.18%
2020-06-26 0 0.085 0.071 0.085 - - 0 0 - 5.982 4.997 5.982 - - 0 - 0.00%
2020-06-24 0 0.085 0.083 0.085 0.084 0.091 220,000 18,912 0.0860 5.982 5.841 5.982 5.911 6.404 3,126 6.0497 1.19%
2020-06-23 0 0.084 0.071 0.084 - - 0 0 - 5.911 4.997 5.911 - - 0 - 0.00%
2020-06-22 0 0.084 0.071 0.091 0.083 0.091 84,000 7,072 0.0842 5.911 4.997 6.404 5.841 6.404 1,194 5.9249 1.20%
2020-06-19 0 0.083 0.076 0.083 0.082 0.083 24,000 1,972 0.0822 5.841 5.348 5.841 5.771 5.841 341 5.7825 2.47%
2020-06-18 0 0.081 0.073 0.082 0.081 0.081 12,000 972 0.0810 5.700 5.137 5.771 5.700 5.700 171 5.7004 1.25%
2020-06-17 0 0.080 0.073 0.082 - - 0 0 - 5.630 5.137 5.771 - - 0 - 0.00%
2020-06-16 0 0.080 0.080 0.081 0.080 0.080 48,000 3,840 0.0800 5.630 5.630 5.700 5.630 5.630 682 5.6300 -1.23%
2020-06-15 0 0.081 0.075 0.081 - - 0 0 - 5.700 5.278 5.700 - - 0 - 0.00%
2020-06-12 0 0.081 0.075 0.082 0.076 0.081 228,000 17,968 0.0788 5.700 5.278 5.771 5.348 5.700 3,240 5.5460 -3.57%
2020-06-11 0 0.084 0.072 0.088 0.084 0.084 20,000 1,680 0.0840 5.911 5.067 6.193 5.911 5.911 284 5.9115 0.00%
2020-06-10 0 0.084 0.072 0.088 - - 0 0 - 5.911 5.067 6.193 - - 0 - 0.00%
2020-06-09 0 0.084 0.084 0.085 0.084 0.085 296,000 24,912 0.0842 5.911 5.911 5.982 5.911 5.982 4,206 5.9229 -1.18%
2020-06-08 0 0.085 0.076 0.083 0.078 0.085 220,000 17,472 0.0794 5.982 5.348 5.841 5.489 5.982 3,126 5.5891 -4.49%
2020-06-05 0 0.089 0.072 0.089 0.079 0.089 240,000 20,916 0.0872 6.263 5.067 6.263 5.560 6.263 3,410 6.1332 0.00%
2020-06-04 0 0.089 0.072 0.089 0.090 0.090 4,000 360 0.0900 6.263 5.067 6.263 6.334 6.334 57 6.3338 1.14%
2020-06-03 0 0.088 0.076 0.088 - - 0 0 - 6.193 5.348 6.193 - - 0 - 0.00%
2020-06-02 0 0.088 0.071 0.088 - - 0 0 - 6.193 4.997 6.193 - - 0 - 0.00%
2020-06-01 0 0.088 0.071 0.088 - - 0 0 - 6.193 4.997 6.193 - - 0 - -1.12%
2020-05-29 0 0.089 0.070 0.089 0.085 0.093 460,000 40,428 0.0879 6.263 4.926 6.263 5.982 6.545 6,536 6.1850 -10.10%
2020-05-28 0 0.099 - 0.099 0.083 0.105 60,000 5,276 0.0879 6.967 - 6.967 5.841 7.389 853 6.1883 -1.00%
2020-05-27 0 0.100 0.080 0.100 0.099 0.100 24,000 2,380 0.0992 7.038 5.630 7.038 6.967 7.038 341 6.9789 0.00%
2020-05-26 0 0.100 0.095 0.100 0.088 0.105 436,000 42,808 0.0982 7.038 6.686 7.038 6.193 7.389 6,195 6.9097 9.89%
2020-05-25 0 0.091 0.091 0.100 0.091 0.106 260,000 25,824 0.0993 6.404 6.404 7.038 6.404 7.460 3,694 6.9899 -11.65%
2020-05-22 0 0.103 0.096 0.103 0.105 0.107 212,000 22,308 0.1052 7.249 6.756 7.249 7.389 7.530 3,012 7.4053 -11.97%
2020-05-21 0 0.117 0.098 0.117 0.107 0.117 12,000 1,324 0.1103 8.234 6.897 8.234 7.530 8.234 171 7.7647 0.00%
2020-05-20 0 0.117 0.099 0.117 0.118 0.118 4,000 472 0.1180 8.234 6.967 8.234 8.304 8.304 57 8.3043 0.86%
2020-05-19 0 0.116 0.101 0.116 0.115 0.117 528,000 61,524 0.1165 8.163 7.108 8.163 8.093 8.234 7,503 8.2003 -0.85%
2020-05-18 0 0.117 0.103 0.117 0.109 0.120 1,584,000 186,244 0.1176 8.234 7.249 8.234 7.671 8.445 22,508 8.2746 -0.85%
2020-05-15 0 0.118 0.118 0.134 0.116 0.118 76,000 8,888 0.1169 8.304 8.304 9.430 8.163 8.304 1,080 8.2302 0.85%
2020-05-14 0 0.117 0.117 0.122 0.116 0.117 240,000 27,980 0.1166 8.234 8.234 8.586 8.163 8.234 3,410 8.2046 0.86%
2020-05-13 0 0.116 0.107 0.116 0.102 0.116 876,000 92,956 0.1061 8.163 7.530 8.163 7.178 8.163 12,448 7.4678 -0.85%
2020-05-12 0 0.117 0.103 0.118 - - 0 0 - 8.234 7.249 8.304 - - 0 - -6.40%
2020-05-11 0 0.125 0.103 0.125 - - 0 0 - 8.797 7.249 8.797 - - 0 - -3.10%
2020-05-08 0 0.129 0.102 0.130 0.103 0.129 28,000 3,100 0.1107 9.078 7.178 9.149 7.249 9.078 398 7.7915 7.50%
2020-05-07 0 0.120 0.102 0.120 0.120 0.120 4,000 480 0.1200 8.445 7.178 8.445 8.445 8.445 57 8.4450 1.69%
2020-05-06 0 0.118 0.102 0.118 - - 0 0 - 8.304 7.178 8.304 - - 0 - -1.67%
2020-05-05 0 0.120 0.102 0.134 - - 0 0 - 8.445 7.178 9.430 - - 0 - 0.00%
2020-05-04 0 0.120 0.102 0.133 - - 0 0 - 8.445 7.178 9.360 - - 0 - 0.00%
2020-04-29 0 0.120 0.105 0.121 0.103 0.122 28,000 3,044 0.1087 8.445 7.389 8.515 7.249 8.586 398 7.6508 -3.23%
2020-04-28 0 0.124 0.120 0.125 0.101 0.129 208,000 24,116 0.1159 8.726 8.445 8.797 7.108 9.078 2,956 8.1594 2.48%
2020-04-27 0 0.121 0.112 0.121 0.112 0.121 228,000 26,456 0.1160 8.515 7.882 8.515 7.882 8.515 3,240 8.1660 0.83%
2020-04-24 0 0.120 0.116 0.122 0.105 0.144 4,908,000 601,068 0.1225 8.445 8.163 8.586 7.389 10.13 69,741 8.6186 23.71%
2020-04-23 0 0.097 0.094 0.097 0.094 0.168 7,820,000 1,006,684 0.1287 6.826 6.615 6.826 6.615 11.82 111,119 9.0595 -44.57%
2020-04-22 0 0.175 0.155 0.174 0.170 0.177 1,008,000 173,876 0.1725 12.32 10.91 12.25 11.96 12.46 14,323 12.139 -1.13%
2020-04-21 0 0.177 0.163 0.177 0.162 0.179 92,000 16,128 0.1753 12.46 11.47 12.46 11.40 12.60 1,307 12.337 0.00%
2020-04-20 0 0.177 0.166 0.176 0.164 0.178 912,000 154,264 0.1691 12.46 11.68 12.39 11.54 12.53 12,959 11.904 -0.56%
2020-04-17 0 0.178 0.160 0.178 - - 0 0 - 12.53 11.26 12.53 - - 0 - 0.00%
2020-04-16 0 0.178 0.162 0.178 - - 0 0 - 12.53 11.40 12.53 - - 0 - -1.11%
2020-04-15 0 0.180 0.154 0.180 0.163 0.180 20,000 3,448 0.1724 12.67 10.84 12.67 11.47 12.67 284 12.133 0.00%
2020-04-14 0 0.180 0.166 0.180 0.156 0.180 40,000 6,980 0.1745 12.67 11.68 12.67 10.98 12.67 568 12.280 -2.17%
2020-04-09 0 0.184 - 0.184 - - 0 0 - 12.95 - 12.95 - - 0 - 0.00%
2020-04-08 0 0.184 0.180 0.184 0.186 0.186 4,000 744 0.1860 12.95 12.67 12.95 13.09 13.09 57 13.090 -1.60%
2020-04-07 0 0.187 0.181 0.187 - - 0 0 - 13.16 12.74 13.16 - - 0 - 0.00%
2020-04-06 0 0.187 0.181 0.187 - - 0 0 - 13.16 12.74 13.16 - - 0 - 0.00%
2020-04-03 0 0.187 0.181 0.187 - - 0 0 - 13.16 12.74 13.16 - - 0 - 0.00%
2020-04-02 0 0.187 0.182 0.187 - - 0 0 - 13.16 12.81 13.16 - - 0 - 0.00%
2020-04-01 0 0.187 - 0.187 0.180 0.187 220,000 40,356 0.1834 13.16 - 13.16 12.67 13.16 3,126 12.909 0.00%
2020-03-31 0 0.187 0.181 0.188 0.187 0.187 20,000 3,740 0.1870 13.16 12.74 13.23 13.16 13.16 284 13.160 0.00%
2020-03-30 0 0.187 0.182 0.188 - - 0 0 - 13.16 12.81 13.23 - - 0 - 0.00%
2020-03-27 0 0.187 - 0.187 0.180 0.187 812,000 149,120 0.1836 13.16 - 13.16 12.67 13.16 11,538 12.924 1.08%
2020-03-26 0 0.185 0.185 0.187 0.185 0.185 4,000 740 0.1850 13.02 13.02 13.16 13.02 13.02 57 13.019 -1.07%
2020-03-25 0 0.187 0.185 0.187 - - 0 0 - 13.16 13.02 13.16 - - 0 - -0.53%
2020-03-24 0 0.188 0.182 0.188 0.182 0.190 624,000 117,140 0.1877 13.23 12.81 13.23 12.81 13.37 8,867 13.211 1.62%
2020-03-23 0 0.185 0.181 0.185 0.181 0.186 108,000 19,968 0.1849 13.02 12.74 13.02 12.74 13.09 1,535 13.012 -0.54%
2020-03-20 0 0.186 0.181 0.186 - - 4,000 724 0.1810 13.09 12.74 13.09 - - 57 12.738 0.00%
2020-03-19 0 0.186 0.181 0.186 0.181 0.187 124,000 22,872 0.1845 13.09 12.74 13.09 12.74 13.16 1,762 12.981 -0.53%
2020-03-18 0 0.187 0.180 0.187 0.180 0.188 5,036,000 945,440 0.1877 13.16 12.67 13.16 12.67 13.23 71,560 13.212 0.00%
2020-03-17 0 0.187 0.183 0.188 - - 4,000 732 0.1830 13.16 12.88 13.23 - - 57 12.879 -0.53%
2020-03-16 0 0.188 0.184 0.187 0.183 0.188 24,000 4,460 0.1858 13.23 12.95 13.16 12.88 13.23 341 13.078 -0.53%
2020-03-13 0 0.189 0.180 0.189 0.184 0.189 440,000 82,484 0.1875 13.30 12.67 13.30 12.95 13.30 6,252 13.193 0.00%
2020-03-12 0 0.189 0.183 0.189 0.183 0.189 3,500,000 651,152 0.1860 13.30 12.88 13.30 12.88 13.30 49,734 13.093 0.00%
2020-03-11 0 0.189 0.183 0.189 - - 0 0 - 13.30 12.88 13.30 - - 0 - -0.53%
2020-03-10 0 0.190 0.180 0.189 0.182 0.193 1,452,000 272,676 0.1878 13.37 12.67 13.30 12.81 13.58 20,632 13.216 1.60%
2020-03-09 0 0.187 0.180 0.187 0.182 0.190 2,396,000 448,612 0.1872 13.16 12.67 13.16 12.81 13.37 34,046 13.177 -1.58%
2020-03-06 0 0.190 0.180 0.190 0.185 0.190 1,356,000 254,348 0.1876 13.37 12.67 13.37 13.02 13.37 19,268 13.200 0.00%
2020-03-05 0 0.190 0.182 0.189 0.185 0.190 1,676,000 314,244 0.1875 13.37 12.81 13.30 13.02 13.37 23,815 13.195 0.00%
2020-03-04 0 0.190 0.180 0.190 0.184 0.190 584,000 109,948 0.1883 13.37 12.67 13.37 12.95 13.37 8,298 13.249 0.00%
2020-03-03 0 0.190 0.180 0.188 0.182 0.190 548,000 101,588 0.1854 13.37 12.67 13.23 12.81 13.37 7,787 13.046 0.00%
2020-03-02 0 0.190 0.180 0.190 0.188 0.190 752,000 141,644 0.1884 13.37 12.67 13.37 13.23 13.37 10,686 13.256 0.00%
2020-02-28 0 0.190 0.180 0.190 0.189 0.191 224,000 42,552 0.1900 13.37 12.67 13.37 13.30 13.44 3,183 13.369 -0.52%
2020-02-27 0 0.191 0.180 0.191 - - 0 0 - 13.44 12.67 13.44 - - 0 - -0.52%
2020-02-26 0 0.192 0.180 0.192 0.183 0.193 9,792,000 1,856,400 0.1896 13.51 12.67 13.51 12.88 13.58 139,140 13.342 -1.03%
2020-02-25 0 0.194 0.180 0.194 0.182 0.194 948,000 181,228 0.1912 13.65 12.67 13.65 12.81 13.65 13,471 13.454 2.11%
2020-02-24 0 0.190 0.180 0.190 - - 0 0 - 13.37 12.67 13.37 - - 0 - -0.52%
2020-02-21 0 0.191 0.180 0.191 - - 0 0 - 13.44 12.67 13.44 - - 0 - -0.52%
2020-02-20 0 0.192 0.180 0.192 0.185 0.193 100,000 18,968 0.1897 13.51 12.67 13.51 13.02 13.58 1,421 13.349 0.52%
2020-02-19 0 0.191 0.180 0.191 0.188 0.191 48,000 9,120 0.1900 13.44 12.67 13.44 13.23 13.44 682 13.371 -0.52%
2020-02-18 0 0.192 0.180 0.192 0.187 0.194 12,852,000 2,473,804 0.1925 13.51 12.67 13.51 13.16 13.65 182,622 13.546 -1.03%
2020-02-17 0 0.194 0.189 0.194 0.190 0.198 13,080,000 2,511,868 0.1920 13.65 13.30 13.65 13.37 13.93 185,861 13.515 -2.02%
2020-02-14 0 0.198 0.190 0.191 0.190 0.200 2,916,000 567,488 0.1946 13.93 13.37 13.44 13.37 14.08 41,435 13.696 -0.50%
2020-02-13 0 0.199 0.194 0.199 0.190 0.199 948,000 186,916 0.1972 14.00 13.65 14.00 13.37 14.00 13,471 13.876 0.00%
2020-02-12 0 0.199 0.189 0.199 0.184 0.199 3,496,000 678,540 0.1941 14.00 13.30 14.00 12.95 14.00 49,677 13.659 0.00%
2020-02-11 0 0.199 0.192 0.199 0.186 0.200 1,812,000 347,676 0.1919 14.00 13.51 14.00 13.09 14.08 25,748 13.503 -0.50%
2020-02-10 0 0.200 0.192 0.200 0.192 0.200 160,000 31,580 0.1974 14.08 13.51 14.08 13.51 14.08 2,274 13.890 0.00%
2020-02-07 0 0.200 0.191 0.200 - - 0 0 - 14.08 13.44 14.08 - - 0 - 0.00%
2020-02-06 0 0.200 0.194 0.200 - - 0 0 - 14.08 13.65 14.08 - - 0 - 0.00%
2020-02-05 0 0.200 0.194 0.200 0.194 0.200 176,000 34,936 0.1985 14.08 13.65 14.08 13.65 14.08 2,501 13.969 0.00%
2020-02-04 0 0.200 0.192 0.200 0.193 0.200 488,000 96,580 0.1979 14.08 13.51 14.08 13.58 14.08 6,934 13.928 0.00%
2020-02-03 0 0.200 0.192 0.200 0.188 0.200 616,000 121,156 0.1967 14.08 13.51 14.08 13.23 14.08 8,753 13.841 0.00%
2020-01-31 0 0.200 0.190 0.200 0.191 0.209 260,000 51,868 0.1995 14.08 13.37 14.08 13.44 14.71 3,694 14.039 0.00%
2020-01-30 0 0.200 0.152 0.200 0.193 0.200 1,316,000 254,872 0.1937 14.08 10.70 14.08 13.58 14.08 18,700 13.630 2.04%
2020-01-29 0 0.196 0.152 0.196 - - 0 0 - 13.79 10.70 13.79 - - 0 - -4.85%
2020-01-24 0 0.206 - 0.207 - - 0 0 - 14.50 - 14.57 - - 0 - -1.44%
2020-01-23 0 0.209 0.190 0.209 - - 0 0 - 14.71 13.37 14.71 - - 0 - -2.34%
2020-01-22 0 0.214 0.210 0.214 0.198 0.216 76,000 15,724 0.2069 15.06 14.78 15.06 13.93 15.20 1,080 14.560 3.88%
2020-01-21 0 0.206 0.206 0.219 0.189 0.200 380,000 74,856 0.1970 14.50 14.50 15.41 13.30 14.08 5,400 13.863 3.00%
2020-01-20 0 0.200 0.190 0.200 0.188 0.200 244,000 47,464 0.1945 14.08 13.37 14.08 13.23 14.08 3,467 13.690 0.00%
2020-01-17 0 0.200 0.191 0.200 0.190 0.200 324,000 64,668 0.1996 14.08 13.44 14.08 13.37 14.08 4,604 14.046 0.00%
2020-01-16 0 0.200 0.189 0.200 - - 0 0 - 14.08 13.30 14.08 - - 0 - 0.00%
2020-01-15 0 0.200 0.192 0.200 0.193 0.200 204,000 40,164 0.1969 14.08 13.51 14.08 13.58 14.08 2,899 13.856 0.00%
2020-01-14 0 0.200 0.187 0.200 0.187 0.208 836,000 167,136 0.1999 14.08 13.16 14.08 13.16 14.64 11,879 14.070 -0.99%
2020-01-13 0 0.202 0.187 0.202 0.187 0.202 224,000 44,428 0.1983 14.22 13.16 14.22 13.16 14.22 3,183 13.958 0.00%
2020-01-10 0 0.202 0.186 0.202 0.191 0.202 4,412,000 862,556 0.1955 14.22 13.09 14.22 13.44 14.22 62,693 13.758 1.00%
2020-01-09 0 0.200 0.195 0.200 0.185 0.205 1,180,000 234,472 0.1987 14.08 13.72 14.08 13.02 14.43 16,767 13.984 0.00%
2020-01-08 0 0.200 - 0.201 0.185 0.200 64,000 12,384 0.1935 14.08 - 14.15 13.02 14.08 909 13.618 -0.99%
2020-01-07 0 0.202 - 0.202 0.190 0.204 424,000 84,672 0.1997 14.22 - 14.22 13.37 14.36 6,025 14.054 0.00%
2020-01-06 0 0.202 0.190 0.202 0.196 0.210 612,000 123,192 0.2013 14.22 13.37 14.22 13.79 14.78 8,696 14.166 -3.81%
2020-01-03 0 0.210 0.201 0.211 0.196 0.222 2,416,000 492,724 0.2039 14.78 14.15 14.85 13.79 15.62 34,330 14.352 5.00%
2020-01-02 0 0.200 0.194 0.200 0.194 0.208 324,000 64,660 0.1996 14.08 13.65 14.08 13.65 14.64 4,604 14.045 -4.76%
2019-12-31 0 0.210 0.195 0.210 0.195 0.215 560,000 114,568 0.2046 14.78 13.72 14.78 13.72 15.13 7,957 14.398 3.96%
2019-12-30 0 0.202 0.198 0.202 0.198 0.214 1,428,000 289,088 0.2024 14.22 13.93 14.22 13.93 15.06 20,291 14.247 -5.61%
2019-12-27 0 0.214 0.196 0.218 0.198 0.220 4,728,000 947,852 0.2005 15.06 13.79 15.34 13.93 15.48 67,183 14.109 7.00%
2019-12-24 0 0.200 0.188 0.224 0.188 0.200 1,532,000 296,352 0.1934 14.08 13.23 15.76 13.23 14.08 21,769 13.613 0.00%
2019-12-23 0 0.200 0.184 0.200 0.186 0.220 60,464,000 12,093,004 0.2000 14.08 12.95 14.08 13.09 15.48 859,169 14.075 0.00%
2019-12-20 0 0.200 0.180 0.200 - - 0 0 - 14.08 12.67 14.08 - - 0 - 0.00%
2019-12-19 0 0.200 0.182 0.200 - - 0 0 - 14.08 12.81 14.08 - - 0 - 0.00%
2019-12-18 0 0.200 0.188 0.200 0.180 0.200 132,000 26,140 0.1980 14.08 13.23 14.08 12.67 14.08 1,876 13.936 1.01%
2019-12-17 0 0.198 0.195 0.198 0.198 0.203 340,000 67,688 0.1991 13.93 13.72 13.93 13.93 14.29 4,831 14.010 -2.46%
2019-12-16 0 0.203 0.200 0.203 - - 0 0 - 14.29 14.08 14.29 - - 0 - -0.98%
2019-12-13 0 0.205 0.196 0.205 0.193 0.205 236,000 47,004 0.1992 14.43 13.79 14.43 13.58 14.43 3,353 14.017 2.50%
2019-12-12 0 0.200 0.195 0.200 0.195 0.201 380,000 76,072 0.2002 14.08 13.72 14.08 13.72 14.15 5,400 14.088 0.00%
2019-12-11 0 0.200 0.194 0.200 0.193 0.206 1,104,000 222,516 0.2016 14.08 13.65 14.08 13.58 14.50 15,687 14.184 -2.44%
2019-12-10 0 0.205 0.205 0.211 0.201 0.211 60,000 12,372 0.2062 14.43 14.43 14.85 14.15 14.85 853 14.511 -3.76%
2019-12-09 0 0.213 0.205 0.213 0.205 0.214 428,000 88,312 0.2063 14.99 14.43 14.99 14.43 15.06 6,082 14.521 3.40%
2019-12-06 0 0.206 0.201 0.206 0.201 0.207 28,000 5,712 0.2040 14.50 14.15 14.50 14.15 14.57 398 14.357 0.00%
2019-12-05 0 0.206 0.204 0.206 0.202 0.207 352,000 72,724 0.2066 14.50 14.36 14.50 14.22 14.57 5,002 14.540 -0.48%
2019-12-04 0 0.207 0.201 0.207 0.206 0.207 192,000 39,540 0.2059 14.57 14.15 14.57 14.50 14.57 2,728 14.493 0.00%
2019-12-03 0 0.207 0.200 0.207 0.200 0.207 1,004,000 205,552 0.2047 14.57 14.08 14.57 14.08 14.57 14,266 14.408 0.00%
2019-12-02 0 0.207 0.203 0.207 0.203 0.221 1,512,000 315,932 0.2089 14.57 14.29 14.57 14.29 15.55 21,485 14.705 0.98%
2019-11-29 0 0.205 0.205 0.212 0.201 0.216 752,000 157,100 0.2089 14.43 14.43 14.92 14.15 15.20 10,686 14.702 -4.65%
2019-11-28 0 0.215 0.208 0.217 0.206 0.217 1,504,000 316,896 0.2107 15.13 14.64 15.27 14.50 15.27 21,371 14.828 -0.92%
2019-11-27 0 0.217 0.203 0.221 0.208 0.228 1,256,000 268,416 0.2137 15.27 14.29 15.55 14.64 16.05 17,847 15.040 -1.36%
2019-11-26 0 0.220 0.210 0.220 0.210 0.220 3,032,000 649,196 0.2141 15.48 14.78 15.48 14.78 15.48 43,083 15.068 -1.79%
2019-11-25 0 0.224 0.215 0.229 0.213 0.229 6,424,000 1,413,564 0.2200 15.76 15.13 16.12 14.99 16.12 91,282 15.486 -5.08%
2019-11-22 0 0.236 0.209 0.243 0.233 0.243 8,000 1,904 0.2380 16.61 14.71 17.10 16.40 17.10 114 16.749 4.89%
2019-11-21 0 0.225 0.215 0.240 0.214 0.230 2,116,000 468,104 0.2212 15.83 15.13 16.89 15.06 16.19 30,067 15.568 0.00%
2019-11-20 0 0.225 0.218 0.228 0.210 0.228 2,652,000 589,976 0.2225 15.83 15.34 16.05 14.78 16.05 37,684 15.656 -1.75%
2019-11-19 0 0.229 0.206 0.230 0.201 0.230 3,696,000 786,780 0.2129 16.12 14.50 16.19 14.15 16.19 52,519 14.981 -0.43%
2019-11-18 0 0.230 0.209 0.229 0.209 0.230 536,000 115,980 0.2164 16.19 14.71 16.12 14.71 16.19 7,616 15.228 0.00%
2019-11-15 0 0.230 0.218 0.234 0.218 0.234 1,168,000 265,384 0.2272 16.19 15.34 16.47 15.34 16.47 16,597 15.990 -0.86%
2019-11-14 0 0.232 0.220 0.232 0.220 0.239 6,064,000 1,439,048 0.2373 16.33 15.48 16.33 15.48 16.82 86,167 16.701 0.87%
2019-11-13 0 0.230 0.220 0.230 0.220 0.242 1,916,000 435,380 0.2272 16.19 15.48 16.19 15.48 17.03 27,226 15.992 -8.00%
2019-11-12 0 0.250 0.237 0.250 0.238 0.250 280,000 69,344 0.2477 17.59 16.68 17.59 16.75 17.59 3,979 17.429 -1.96%
2019-11-11 0 0.255 0.231 0.260 0.230 0.260 956,000 233,520 0.2443 17.95 16.26 18.30 16.19 18.30 13,584 17.190 -3.77%
2019-11-08 0 0.265 0.241 0.265 0.241 0.265 772,000 195,252 0.2529 18.65 16.96 18.65 16.96 18.65 10,970 17.799 -1.85%
2019-11-07 0 0.270 0.238 0.270 0.236 0.270 332,000 86,480 0.2605 19.00 16.75 19.00 16.61 19.00 4,718 18.331 3.85%
2019-11-06 0 0.260 0.245 0.260 0.229 0.260 1,416,000 344,696 0.2434 18.30 17.24 18.30 16.12 18.30 20,121 17.131 8.33%
2019-11-05 0 0.240 0.229 0.240 0.217 0.250 4,260,000 1,006,480 0.2363 16.89 16.12 16.89 15.27 17.59 60,533 16.627 10.60%
2019-11-04 0 0.217 0.217 0.224 0.215 0.233 2,968,000 664,796 0.2240 15.27 15.27 15.76 15.13 16.40 42,174 15.763 -10.33%
2019-11-01 0 0.242 0.237 0.242 - - 0 0 - 17.03 16.68 17.03 - - 0 - -0.41%
2019-10-31 0 0.243 0.240 0.247 - - 0 0 - 17.10 16.89 17.38 - - 0 - 0.00%
2019-10-30 0 0.243 0.243 0.248 0.241 0.249 188,000 46,100 0.2452 17.10 17.10 17.45 16.96 17.52 2,671 17.257 -2.41%
2019-10-29 0 0.249 0.243 0.249 0.244 0.270 2,904,000 734,176 0.2528 17.52 17.10 17.52 17.17 19.00 41,265 17.792 -12.63%
2019-10-28 0 0.285 0.270 0.285 0.240 0.300 19,124,000 5,402,988 0.2825 20.06 19.00 20.06 16.89 21.11 271,744 19.883 18.75%
2019-10-25 0 0.240 0.206 0.240 0.237 0.260 692,000 166,868 0.2411 16.89 14.50 16.89 16.68 18.30 9,833 16.970 -0.83%
2019-10-24 0 0.242 0.206 0.242 0.228 0.244 288,000 68,204 0.2368 17.03 14.50 17.03 16.05 17.17 4,092 16.666 4.31%
2019-10-23 0 0.232 0.206 0.232 0.232 0.236 28,000 6,528 0.2331 16.33 14.50 16.33 16.33 16.61 398 16.407 -2.52%
2019-10-22 0 0.238 0.222 0.238 0.222 0.239 504,000 116,752 0.2317 16.75 15.62 16.75 15.62 16.82 7,162 16.302 4.85%
2019-10-21 0 0.227 0.203 0.227 0.203 0.227 432,000 93,164 0.2157 15.98 14.29 15.98 14.29 15.98 6,139 15.177 3.18%
2019-10-18 0 0.220 0.217 0.220 0.217 0.225 96,000 21,184 0.2207 15.48 15.27 15.48 15.27 15.83 1,364 15.529 -1.79%
2019-10-17 0 0.224 0.220 0.224 0.220 0.224 108,000 24,032 0.2225 15.76 15.48 15.76 15.48 15.76 1,535 15.660 0.00%
2019-10-16 0 0.224 0.217 0.224 0.217 0.231 584,000 133,004 0.2277 15.76 15.27 15.76 15.27 16.26 8,298 16.028 -0.88%
2019-10-15 0 0.226 0.219 0.226 0.219 0.226 340,000 76,372 0.2246 15.90 15.41 15.90 15.41 15.90 4,831 15.808 0.00%
2019-10-14 0 0.226 0.221 0.226 0.213 0.240 236,000 51,920 0.2200 15.90 15.55 15.90 14.99 16.89 3,353 15.483 0.00%
2019-10-11 0 0.226 0.210 0.226 0.192 0.227 3,152,000 658,548 0.2089 15.90 14.78 15.90 13.51 15.98 44,789 14.703 -0.44%
2019-10-10 0 0.227 0.210 0.226 0.205 0.234 1,064,000 235,756 0.2216 15.98 14.78 15.90 14.43 16.47 15,119 15.593 0.00%
2019-10-09 0 0.227 0.210 0.227 0.204 0.229 1,456,000 309,856 0.2128 15.98 14.78 15.98 14.36 16.12 20,689 14.977 -1.30%
2019-10-08 0 0.230 0.217 0.229 0.210 0.232 1,448,000 321,516 0.2220 16.19 15.27 16.12 14.78 16.33 20,575 15.626 -0.86%
2019-10-04 0 0.232 0.225 0.232 0.230 0.242 4,564,000 1,084,288 0.2376 16.33 15.83 16.33 16.19 17.03 64,853 16.719 -3.73%
2019-10-03 0 0.241 0.232 0.241 0.230 0.243 660,000 156,268 0.2368 16.96 16.33 16.96 16.19 17.10 9,378 16.663 -2.03%
2019-10-02 0 0.246 0.240 0.248 0.238 0.280 8,056,000 2,023,684 0.2512 17.31 16.89 17.45 16.75 19.71 114,472 17.678 -19.34%
2019-09-30 0 0.305 0.290 0.315 0.224 0.320 12,960,000 3,639,936 0.2809 21.46 20.41 22.17 15.76 22.52 184,156 19.765 28.69%
2019-09-27 0 0.237 0.235 0.237 0.228 0.247 8,028,000 1,900,024 0.2367 16.68 16.54 16.68 16.05 17.38 114,075 16.656 -1.25%
2019-09-26 0 0.240 0.235 0.240 0.236 0.248 6,500,000 1,562,304 0.2404 16.89 16.54 16.89 16.61 17.45 92,362 16.915 -2.04%
2019-09-25 0 0.245 0.240 0.245 0.241 0.249 8,636,000 2,123,540 0.2459 17.24 16.89 17.24 16.96 17.52 122,714 17.305 -1.61%
2019-09-24 0 0.249 0.246 0.249 0.241 0.265 10,240,000 2,550,096 0.2490 17.52 17.31 17.52 16.96 18.65 145,506 17.526 -2.35%
2019-09-23 0 0.255 0.250 0.260 0.241 0.260 11,376,000 2,801,744 0.2463 17.95 17.59 18.30 16.96 18.30 161,648 17.332 2.41%
2019-09-20 0 0.249 0.245 0.249 0.244 0.255 7,984,000 1,991,752 0.2495 17.52 17.24 17.52 17.17 17.95 113,449 17.556 -4.23%
2019-09-19 0 0.260 0.250 0.260 0.245 0.260 6,880,000 1,716,264 0.2495 18.30 17.59 18.30 17.24 18.30 97,762 17.556 0.00%
2019-09-18 0 0.260 0.250 0.260 0.232 0.265 3,872,000 996,320 0.2573 18.30 17.59 18.30 16.33 18.65 55,020 18.108 -1.89%
2019-09-17 0 0.265 0.255 0.265 - - 0 0 - 18.65 17.95 18.65 - - 0 - 0.00%
2019-09-16 0 0.265 0.255 0.260 0.250 0.280 2,376,000 640,040 0.2694 18.65 17.95 18.30 17.59 19.71 33,762 18.957 -5.36%
2019-09-13 0 0.280 0.265 0.280 0.250 0.280 232,000 62,240 0.2683 19.71 18.65 19.71 17.59 19.71 3,297 18.880 7.69%
2019-09-12 0 0.260 0.250 0.260 0.224 0.260 1,840,000 456,944 0.2483 18.30 17.59 18.30 15.76 18.30 26,146 17.477 0.00%
2019-09-11 0 0.260 0.250 0.255 0.250 0.280 2,388,000 621,960 0.2605 18.30 17.59 17.95 17.59 19.71 33,933 18.329 -5.45%
2019-09-10 0 0.275 0.270 0.275 0.270 0.300 1,932,000 541,100 0.2801 19.35 19.00 19.35 19.00 21.11 27,453 19.710 -8.33%
2019-09-09 0 0.300 0.285 0.300 0.275 0.310 1,092,000 314,640 0.2881 21.11 20.06 21.11 19.35 21.82 15,517 20.277 0.00%
2019-09-06 0 0.300 0.285 0.300 0.285 0.305 832,000 245,700 0.2953 21.11 20.06 21.11 20.06 21.46 11,822 20.783 -1.64%
2019-09-05 0 0.305 0.295 0.305 0.300 0.305 344,000 103,360 0.3005 21.46 20.76 21.46 21.11 21.46 4,888 21.145 -4.69%
2019-09-04 0 0.320 0.290 0.345 0.295 0.325 748,000 230,740 0.3085 22.52 20.41 24.28 20.76 22.87 10,629 21.709 6.67%
2019-09-03 0 0.300 0.280 0.295 0.285 0.310 2,152,000 642,140 0.2984 21.11 19.71 20.76 20.06 21.82 30,579 20.999 0.00%
2019-09-02 0 0.300 0.275 0.300 0.285 0.300 180,000 53,040 0.2947 21.11 19.35 21.11 20.06 21.11 2,558 20.737 0.00%
2019-08-30 0 0.300 0.275 0.300 0.250 0.315 3,072,000 874,840 0.2848 21.11 19.35 21.11 17.59 22.17 43,652 20.041 0.00%
2019-08-29 0 0.300 0.290 0.300 0.275 0.320 3,156,000 941,940 0.2985 21.11 20.41 21.11 19.35 22.52 44,845 21.004 -3.23%
2019-08-28 0 0.310 0.295 0.310 0.300 0.325 480,000 146,260 0.3047 21.82 20.76 21.82 21.11 22.87 6,821 21.444 1.64%
2019-08-27 0 0.305 0.295 0.305 0.290 0.305 588,000 172,820 0.2939 21.46 20.76 21.46 20.41 21.46 8,355 20.684 0.00%
2019-08-26 0 0.305 0.295 0.310 0.285 0.310 296,000 86,040 0.2907 21.46 20.76 21.82 20.06 21.82 4,206 20.456 -1.61%
2019-08-23 0 0.310 0.310 0.320 0.310 0.320 136,000 42,320 0.3112 21.82 21.82 22.52 21.82 22.52 1,933 21.899 -4.62%
2019-08-22 0 0.325 0.315 0.320 0.315 0.330 356,000 114,640 0.3220 22.87 22.17 22.52 22.17 23.22 5,059 22.662 -4.41%
2019-08-21 0 0.340 0.315 0.355 - - 0 0 - 23.93 22.17 24.98 - - 0 - 0.00%
2019-08-20 0 0.340 0.315 0.340 0.310 0.340 376,000 123,680 0.3289 23.93 22.17 23.93 21.82 23.93 5,343 23.149 0.00%
2019-08-19 0 0.340 0.320 0.340 0.320 0.370 4,168,000 1,400,300 0.3360 23.93 22.52 23.93 22.52 26.04 59,226 23.644 4.62%
2019-08-16 0 0.325 0.315 0.325 0.310 0.325 14,856,000 4,802,420 0.3233 22.87 22.17 22.87 21.82 22.87 211,098 22.750 4.84%
2019-08-15 0 0.310 0.300 0.310 0.300 0.320 5,168,000 1,635,740 0.3165 21.82 21.11 21.82 21.11 22.52 73,435 22.275 -3.12%
2019-08-14 0 0.320 - 0.315 0.300 0.330 8,476,000 2,775,880 0.3275 22.52 - 22.17 21.11 23.22 120,440 23.048 0.00%
2019-08-13 0 0.320 0.310 0.320 0.305 0.325 5,264,000 1,655,480 0.3145 22.52 21.82 22.52 21.46 22.87 74,799 22.132 -3.03%
2019-08-12 0 0.330 0.295 0.330 0.300 0.330 20,344,000 6,108,620 0.3003 23.22 20.76 23.22 21.11 23.22 289,080 21.131 -1.49%
2019-08-09 0 0.335 0.300 0.335 0.310 0.375 92,000 31,460 0.3420 23.58 21.11 23.58 21.82 26.39 1,307 24.065 -2.90%
2019-08-08 0 0.345 0.300 0.345 0.345 0.345 8,000 2,760 0.3450 24.28 21.11 24.28 24.28 24.28 114 24.279 4.55%
2019-08-07 0 0.330 0.300 0.330 0.305 0.330 232,000 71,860 0.3097 23.22 21.11 23.22 21.46 23.22 3,297 21.798 0.00%
2019-08-06 0 0.330 0.300 0.330 0.305 0.330 52,000 16,660 0.3204 23.22 21.11 23.22 21.46 23.22 739 22.547 1.54%
2019-08-05 0 0.325 0.280 0.325 0.295 0.325 340,000 104,540 0.3075 22.87 19.71 22.87 20.76 22.87 4,831 21.638 0.00%
2019-08-02 0 0.325 0.325 0.330 0.305 0.330 468,000 146,720 0.3135 22.87 22.87 23.22 21.46 23.22 6,650 22.063 -5.80%
2019-08-01 0 0.345 0.310 0.345 0.295 0.355 1,476,000 463,880 0.3143 24.28 21.82 24.28 20.76 24.98 20,973 22.118 -5.48%
2019-07-31 0 0.365 0.340 0.365 0.320 0.400 3,680,000 1,307,600 0.3553 25.69 23.93 25.69 22.52 28.15 52,291 25.006 7.35%
2019-07-30 0 0.340 0.320 0.340 0.320 0.345 328,000 107,840 0.3288 23.93 22.52 23.93 22.52 24.28 4,661 23.138 1.49%
2019-07-29 0 0.335 0.320 0.335 0.320 0.340 172,000 56,980 0.3313 23.58 22.52 23.58 22.52 23.93 2,444 23.314 -2.90%
2019-07-26 0 0.345 0.320 0.345 0.315 0.345 92,000 29,840 0.3243 24.28 22.52 24.28 22.17 24.28 1,307 22.826 2.99%
2019-07-25 0 0.335 0.320 0.340 0.320 0.340 144,000 46,520 0.3231 23.58 22.52 23.93 22.52 23.93 2,046 22.735 -1.47%
2019-07-24 0 0.340 0.320 0.340 0.315 0.340 560,000 181,840 0.3247 23.93 22.52 23.93 22.17 23.93 7,957 22.852 -1.45%
2019-07-23 0 0.345 0.340 0.360 0.305 0.360 480,000 156,920 0.3269 24.28 23.93 25.34 21.46 25.34 6,821 23.007 6.15%
2019-07-22 0 0.325 0.310 0.325 0.305 0.325 204,000 63,780 0.3126 22.87 21.82 22.87 21.46 22.87 2,899 22.003 0.00%
2019-07-19 0 0.325 0.305 0.325 0.290 0.330 536,000 163,980 0.3059 22.87 21.46 22.87 20.41 23.22 7,616 21.530 -1.52%
2019-07-18 0 0.330 0.320 0.330 0.320 0.345 1,280,000 427,080 0.3337 23.22 22.52 23.22 22.52 24.28 18,188 23.481 -4.35%
2019-07-17 0 0.345 0.340 0.345 0.335 0.380 1,004,000 359,920 0.3585 24.28 23.93 24.28 23.58 26.74 14,266 25.228 -1.43%
2019-07-16 0 0.350 0.325 0.350 0.325 0.350 1,180,000 405,660 0.3438 24.63 22.87 24.63 22.87 24.63 16,767 24.193 4.48%
2019-07-15 0 0.335 0.315 0.335 0.305 0.335 6,000,000 1,933,420 0.3222 23.58 22.17 23.58 21.46 23.58 85,258 22.677 -1.47%
2019-07-12 0 0.340 0.330 0.345 0.330 0.385 2,068,000 717,140 0.3468 23.93 23.22 24.28 23.22 27.09 29,385 24.405 -2.86%
2019-07-11 0 0.350 0.335 0.350 0.320 0.380 3,316,000 1,114,760 0.3362 24.63 23.58 24.63 22.52 26.74 47,119 23.658 0.00%
2019-07-10 0 0.350 0.335 0.350 0.330 0.390 1,338,000 451,740 0.3376 24.63 23.58 24.63 23.22 27.45 19,012 23.760 0.00%
2019-07-09 0 0.350 0.340 0.350 0.330 0.410 5,476,000 1,916,720 0.3500 24.63 23.93 24.63 23.22 28.85 77,812 24.633 -5.41%
2019-07-08 0 0.370 0.350 0.375 0.330 0.400 2,840,000 998,940 0.3517 26.04 24.63 26.39 23.22 28.15 40,355 24.754 5.71%
2019-07-05 0 0.350 0.325 0.350 0.295 0.375 4,408,000 1,424,420 0.3231 24.63 22.87 24.63 20.76 26.39 62,636 22.741 -12.50%
2019-07-04 0 0.400 0.390 0.395 0.370 0.485 8,152,000 3,284,760 0.4029 28.15 27.45 27.80 26.04 34.13 115,837 28.357 -13.04%
2019-07-03 0 0.460 0.460 0.465 0.415 0.520 5,824,000 2,651,800 0.4553 32.37 32.37 32.72 29.21 36.59 82,757 32.043 -11.54%
2019-07-02 0 0.520 0.500 0.520 0.470 0.580 4,236,000 2,207,660 0.5212 36.59 35.19 36.59 33.08 40.82 60,192 36.677 0.00%
2019-06-28 0 0.520 0.510 0.520 0.420 0.530 30,312,000 14,785,620 0.4878 36.59 35.89 36.59 29.56 37.30 430,721 34.328 22.35%
2019-06-27 0 0.425 0.410 0.425 0.300 0.430 15,140,000 5,541,860 0.3660 29.91 28.85 29.91 21.11 30.26 215,133 25.760 32.81%
2019-06-26 0 0.320 0.300 0.320 0.290 0.385 18,248,000 6,017,420 0.3298 22.52 21.11 22.52 20.41 27.09 259,297 23.207 -9.86%
2019-06-25 0 0.355 0.355 0.360 0.230 0.445 149,173,399 46,842,439 0.3140 24.98 24.98 25.34 16.19 31.32 2,119,693 22.099 16.39%
2019-06-24 0 0.305 0.305 0.310 0.143 0.310 151,927,000 24,516,921 0.1614 21.46 21.46 21.82 10.06 21.82 2,158,821 11.357 110.34%
2019-06-21 0 0.145 0.140 0.144 0.136 0.145 672,000 96,316 0.1433 10.20 9.853 10.13 9.571 10.20 9,549 10.087 -2.03%
2019-06-20 0 0.148 0.142 0.150 0.139 0.160 4,080,000 610,432 0.1496 10.42 9.993 10.56 9.782 11.26 57,975 10.529 -1.99%
2019-06-19 0 0.151 0.145 0.150 0.130 0.167 8,528,000 1,233,256 0.1446 10.63 10.20 10.56 9.149 11.75 121,179 10.177 -5.03%
2019-06-18 0 0.159 0.159 0.160 0.140 0.162 10,676,000 1,634,064 0.1531 11.19 11.19 11.26 9.853 11.40 151,702 10.772 9.66%
2019-06-17 0 0.145 0.140 0.150 0.131 0.175 3,696,000 551,228 0.1491 10.20 9.853 10.56 9.219 12.32 52,519 10.496 -1.36%
2019-06-14 0 0.147 0.146 0.149 0.129 0.152 3,320,000 467,260 0.1407 10.35 10.27 10.49 9.078 10.70 47,176 9.9046 22.50%
2019-06-13 0 0.120 0.122 0.128 0.113 0.141 5,316,000 684,672 0.1288 8.445 8.586 9.008 7.952 9.923 75,538 9.0639 -14.89%
2019-06-12 0 0.141 0.137 0.142 0.131 0.160 9,560,000 1,406,556 0.1471 9.923 9.641 9.993 9.219 11.26 135,844 10.354 -8.44%
2019-06-11 0 0.154 0.151 0.156 0.151 0.176 2,232,000 378,784 0.1697 10.84 10.63 10.98 10.63 12.39 31,716 11.943 -4.94%
2019-06-10 0 0.162 0.162 0.173 0.161 0.183 2,928,000 494,088 0.1687 11.40 11.40 12.17 11.33 12.88 41,606 11.875 -5.26%
2019-06-06 0 0.171 0.171 0.178 0.170 0.186 3,976,000 732,316 0.1842 12.03 12.03 12.53 11.96 13.09 56,497 12.962 -7.57%
2019-06-05 0 0.185 0.185 0.187 0.177 0.230 7,832,000 1,537,968 0.1964 13.02 13.02 13.16 12.46 16.19 111,290 13.820 -19.57%
2019-06-04 0 0.230 0.228 0.231 0.222 0.265 6,472,000 1,555,192 0.2403 16.19 16.05 16.26 15.62 18.65 91,964 16.911 -16.36%
2019-06-03 0 0.275 0.265 0.275 0.260 0.295 6,848,000 1,863,360 0.2721 19.35 18.65 19.35 18.30 20.76 97,307 19.149 -9.84%
2019-05-31 0 0.305 0.285 0.295 0.285 0.315 6,788,000 2,035,620 0.2999 21.46 20.06 20.76 20.06 22.17 96,455 21.104 -7.58%
2019-05-30 0 0.330 0.295 0.335 0.295 0.345 652,000 204,940 0.3143 23.22 20.76 23.58 20.76 24.28 9,265 22.121 6.45%
2019-05-29 0 0.310 0.295 0.310 0.280 0.320 708,000 210,960 0.2980 21.82 20.76 21.82 19.71 22.52 10,060 20.969 3.33%
2019-05-28 0 0.300 0.290 0.295 0.290 0.320 1,184,000 356,780 0.3013 21.11 20.41 20.76 20.41 22.52 16,824 21.206 -6.25%
2019-05-27 0 0.320 0.310 0.325 0.295 0.340 7,928,000 2,464,760 0.3109 22.52 21.82 22.87 20.76 23.93 112,654 21.879 -12.33%
2019-05-24 0 0.365 0.355 0.365 0.330 0.385 3,600,000 1,279,780 0.3555 25.69 24.98 25.69 23.22 27.09 51,155 25.018 -7.59%
2019-05-23 0 0.395 0.390 0.400 0.370 0.450 12,284,000 4,995,720 0.4067 27.80 27.45 28.15 26.04 31.67 174,551 28.620 -3.66%
2019-05-22 0 0.410 0.400 0.415 0.360 0.430 1,804,000 719,440 0.3988 28.85 28.15 29.21 25.34 30.26 25,634 28.066 -2.38%
2019-05-21 0 0.420 0.420 0.450 0.285 0.460 6,832,000 2,474,280 0.3622 29.56 29.56 31.67 20.06 32.37 97,080 25.487 5.00%
2019-05-20 0 0.400 0.380 0.395 0.380 0.450 2,344,000 995,600 0.4247 28.15 26.74 27.80 26.74 31.67 33,307 29.891 -12.09%
2019-05-17 0 0.455 0.455 0.460 0.445 0.475 4,220,000 1,939,440 0.4596 32.02 32.02 32.37 31.32 33.43 59,964 32.343 -6.19%
2019-05-16 0 0.485 0.475 0.485 0.445 0.510 15,128,000 7,412,620 0.4900 34.13 33.43 34.13 31.32 35.89 214,963 34.483 -10.19%
2019-05-15 0 0.540 0.500 0.520 0.475 0.550 1,884,000 952,660 0.5057 38.00 35.19 36.59 33.43 38.71 26,771 35.586 1.89%
2019-05-14 0 0.530 0.495 0.530 0.440 0.550 9,356,000 4,652,500 0.4973 37.30 34.84 37.30 30.96 38.71 132,945 34.996 8.16%
2019-05-10 0 0.490 0.460 0.490 0.440 0.500 1,032,000 487,060 0.4720 34.48 32.37 34.48 30.96 35.19 14,664 33.214 -2.00%
2019-05-09 0 0.500 0.485 0.500 0.465 0.510 2,760,000 1,347,960 0.4884 35.19 34.13 35.19 32.72 35.89 39,218 34.371 -1.96%
2019-05-08 0 0.510 0.500 0.510 0.500 0.580 5,548,000 2,930,680 0.5282 35.89 35.19 35.89 35.19 40.82 78,835 37.175 -19.05%
2019-05-07 0 0.630 0.610 0.620 0.610 0.650 2,928,000 1,822,000 0.6223 44.34 42.93 43.63 42.93 45.74 41,606 43.792 -7.35%
2019-05-06 0 0.680 0.630 0.650 0.495 0.750 5,540,000 3,391,020 0.6121 47.86 44.34 45.74 34.84 52.78 78,721 43.076 -11.69%
2019-05-03 0 0.770 0.700 0.740 0.610 0.780 2,574,000 1,655,180 0.6430 54.19 49.26 52.08 42.93 54.89 36,575 45.254 16.67%
2019-05-02 0 0.660 0.650 0.670 0.580 0.800 5,470,000 3,707,940 0.6779 46.45 45.74 47.15 40.82 56.30 77,726 47.705 -7.04%
2019-04-30 0 0.710 0.660 0.740 0.455 0.760 8,968,000 4,734,520 0.5279 49.97 46.45 52.08 32.02 53.48 127,432 37.153 31.48%
2019-04-29 0 0.540 0.530 0.540 0.520 0.600 5,188,000 2,970,120 0.5725 38.00 37.30 38.00 36.59 42.23 73,719 40.290 -6.90%
2019-04-26 0 0.580 0.570 0.580 0.570 0.590 3,276,000 1,900,320 0.5801 40.82 40.11 40.82 40.11 41.52 46,551 40.823 0.00%
2019-04-25 0 0.580 0.570 0.580 0.570 0.600 4,448,000 2,638,520 0.5932 40.82 40.11 40.82 40.11 42.23 63,204 41.746 -3.33%
2019-04-24 0 0.600 0.590 0.600 0.570 0.600 6,236,000 3,662,240 0.5873 42.23 41.52 42.23 40.11 42.23 88,611 41.329 0.00%
2019-04-23 0 0.600 0.580 0.600 0.580 0.610 3,356,000 2,004,560 0.5973 42.23 40.82 42.23 40.82 42.93 47,687 42.035 -1.64%
2019-04-18 0 0.610 0.600 0.610 0.570 0.620 2,548,000 1,499,720 0.5886 42.93 42.23 42.93 40.11 43.63 36,206 41.422 0.00%
2019-04-17 0 0.610 0.600 0.610 0.560 0.610 3,984,000 2,319,240 0.5821 42.93 42.23 42.93 39.41 42.93 56,611 40.968 0.00%
2019-04-16 0 0.610 0.600 0.610 0.600 0.640 7,476,000 4,681,040 0.6261 42.93 42.23 42.93 42.23 45.04 106,231 44.065 -4.69%
2019-04-15 0 0.640 0.620 0.630 0.620 0.720 6,136,000 4,037,280 0.6580 45.04 43.63 44.34 43.63 50.67 87,190 46.304 -4.48%
2019-04-12 0 0.670 0.650 0.670 0.620 0.720 8,136,000 5,678,680 0.6980 47.15 45.74 47.15 43.63 50.67 115,609 49.120 -5.63%
2019-04-11 0 0.710 0.700 0.710 0.700 0.730 13,392,000 9,599,800 0.7168 49.97 49.26 49.97 49.26 51.37 190,295 50.447 -4.05%
2019-04-10 0 0.740 0.730 0.740 0.730 0.750 18,476,000 13,698,360 0.7414 52.08 51.37 52.08 51.37 52.78 262,536 52.177 -2.63%
2019-04-09 0 0.760 0.740 0.760 0.740 0.760 14,044,000 10,610,960 0.7556 53.48 52.08 53.48 52.08 53.48 199,560 53.172 -1.30%
2019-04-08 0 0.770 0.750 0.770 0.730 0.770 18,604,000 14,152,120 0.7607 54.19 52.78 54.19 51.37 54.19 264,355 53.534 0.00%
2019-04-04 0 0.770 0.770 0.790 0.740 0.780 18,236,000 13,846,480 0.7593 54.19 54.19 55.60 52.08 54.89 259,126 53.435 1.32%
2019-04-03 0 0.760 0.750 0.760 0.750 0.790 19,412,000 14,922,400 0.7687 53.48 52.78 53.48 52.78 55.60 275,837 54.099 -5.00%
2019-04-02 0 0.800 0.800 0.810 0.750 0.810 18,572,000 14,251,080 0.7673 56.30 56.30 57.00 52.78 57.00 263,901 54.002 2.56%
2019-04-01 0 0.780 0.770 0.780 0.760 0.800 17,820,000 13,799,960 0.7744 54.89 54.19 54.89 53.48 56.30 253,215 54.499 -2.50%
2019-03-29 0 0.800 0.790 0.800 0.780 0.800 15,552,000 12,289,160 0.7902 56.30 55.60 56.30 54.89 56.30 220,988 55.610 0.00%
2019-03-28 0 0.800 0.780 0.800 0.780 0.800 14,852,000 11,744,640 0.7908 56.30 54.89 56.30 54.89 56.30 211,041 55.651 -1.23%
2019-03-27 0 0.810 0.790 0.810 0.770 0.810 15,224,000 11,940,560 0.7843 57.00 55.60 57.00 54.19 57.00 216,327 55.197 5.19%
2019-03-26 0 0.770 0.770 0.780 0.770 0.820 14,920,000 11,886,880 0.7967 54.19 54.19 54.89 54.19 57.71 212,007 56.068 -4.94%
2019-03-25 0 0.810 0.790 0.810 0.760 0.820 14,976,000 11,890,400 0.7940 57.00 55.60 57.00 53.48 57.71 212,803 55.875 0.00%
2019-03-22 0 0.810 0.790 0.810 0.790 0.810 15,032,000 12,034,800 0.8006 57.00 55.60 57.00 55.60 57.00 213,599 56.343 0.00%
2019-03-21 0 0.810 0.800 0.810 0.780 0.820 14,508,000 11,605,400 0.7999 57.00 56.30 57.00 54.89 57.71 206,153 56.295 0.00%
2019-03-20 0 0.810 0.800 0.810 0.780 0.820 16,016,000 12,887,160 0.8046 57.00 56.30 57.00 54.89 57.71 227,581 56.627 0.00%
2019-03-19 0 0.810 0.800 0.810 0.750 0.820 12,940,000 10,306,200 0.7965 57.00 56.30 57.00 52.78 57.71 183,872 56.051 -2.41%
2019-03-18 0 0.830 0.810 0.830 0.810 0.830 14,340,000 11,735,960 0.8184 58.41 57.00 58.41 57.00 58.41 203,766 57.595 0.00%
2019-03-15 0 0.830 0.820 0.830 0.810 0.830 16,968,000 13,892,800 0.8188 58.41 57.71 58.41 57.00 58.41 241,108 57.621 0.00%
2019-03-14 0 0.830 0.810 0.830 0.810 0.830 15,648,000 12,833,480 0.8201 58.41 57.00 58.41 57.00 58.41 222,352 57.717 -2.35%
2019-03-13 0 0.850 0.840 0.850 0.830 0.870 15,712,000 13,205,040 0.8404 59.82 59.11 59.82 58.41 61.23 223,261 59.146 -1.16%
2019-03-12 0 0.860 0.840 0.850 0.830 0.880 15,016,000 12,774,440 0.8507 60.52 59.11 59.82 58.41 61.93 213,371 59.870 -2.27%
2019-03-11 0 0.880 0.870 0.880 0.800 0.880 15,524,000 12,893,840 0.8306 61.93 61.23 61.93 56.30 61.93 220,590 58.452 6.02%
2019-03-08 0 0.830 0.820 0.830 0.780 0.830 14,820,000 11,882,240 0.8018 58.41 57.71 58.41 54.89 58.41 210,586 56.425 1.22%
2019-03-07 0 0.820 0.810 0.820 0.810 0.840 16,288,000 13,370,120 0.8209 57.71 57.00 57.71 57.00 59.11 231,446 57.768 -2.38%
2019-03-06 0 0.840 0.820 0.840 0.820 0.840 15,072,000 12,525,880 0.8311 59.11 57.71 59.11 57.71 59.11 214,167 58.487 0.00%
2019-03-05 0 0.840 0.830 0.840 0.820 0.870 15,924,000 13,412,720 0.8423 59.11 58.41 59.11 57.71 61.23 226,274 59.277 -1.18%
2019-03-04 0 0.850 0.840 0.850 0.820 0.870 15,188,000 12,810,520 0.8435 59.82 59.11 59.82 57.71 61.23 215,815 59.359 -1.16%
2019-03-01 0 0.860 0.840 0.860 0.840 0.860 15,600,000 13,262,600 0.8502 60.52 59.11 60.52 59.11 60.52 221,670 59.830 0.00%
2019-02-28 0 0.860 0.860 0.870 0.820 0.870 18,408,000 15,509,520 0.8425 60.52 60.52 61.23 57.71 61.23 261,570 59.294 -1.15%
2019-02-27 0 0.870 0.850 0.870 0.830 0.890 11,900,000 10,185,480 0.8559 61.23 59.82 61.23 58.41 62.63 169,094 60.236 0.00%
2019-02-26 0 0.870 0.850 0.870 0.840 0.980 22,744,000 20,232,240 0.8896 61.23 59.82 61.23 59.11 68.97 323,183 62.603 -11.22%
2019-02-25 0 0.980 0.950 0.980 0.720 1.040 21,796,000 16,642,200 0.7635 68.97 66.86 68.97 50.67 73.19 309,712 53.734 27.27%
2019-02-22 0 0.770 0.750 0.770 0.750 0.790 17,344,000 13,244,320 0.7636 54.19 52.78 54.19 52.78 55.60 246,451 53.740 -1.28%
2019-02-21 0 0.780 0.770 0.790 0.760 0.790 19,124,000 14,903,320 0.7793 54.89 54.19 55.60 53.48 55.60 271,744 54.843 -1.27%
2019-02-20 0 0.790 0.780 0.790 0.770 0.790 18,116,000 14,066,560 0.7765 55.60 54.89 55.60 54.19 55.60 257,421 54.644 0.00%
2019-02-19 0 0.790 0.780 0.790 0.780 0.810 17,732,000 14,113,960 0.7960 55.60 54.89 55.60 54.89 57.00 251,964 56.016 -2.47%
2019-02-18 0 0.810 0.790 0.810 0.780 0.830 18,244,000 14,596,800 0.8001 57.00 55.60 57.00 54.89 58.41 259,240 56.306 -2.41%
2019-02-15 0 0.830 0.820 0.830 0.790 0.850 28,996,000 23,749,960 0.8191 58.41 57.71 58.41 55.60 59.82 412,021 57.643 -1.19%
2019-02-14 0 0.840 0.820 0.830 0.790 0.860 27,064,000 22,840,760 0.8440 59.11 57.71 58.41 55.60 60.52 384,568 59.393 -2.33%
2019-02-13 0 0.860 0.840 0.860 0.830 0.870 27,500,000 23,342,000 0.8488 60.52 59.11 60.52 58.41 61.23 390,764 59.734 0.00%
2019-02-12 0 0.860 0.840 0.860 0.820 0.860 25,700,000 21,620,000 0.8412 60.52 59.11 60.52 57.71 60.52 365,187 59.203 0.00%
2019-02-11 0 0.860 0.850 0.860 0.830 0.890 26,044,000 22,213,480 0.8529 60.52 59.82 60.52 58.41 62.63 370,075 60.024 -2.27%
2019-02-08 0 0.880 0.870 0.880 0.810 0.880 26,448,000 22,827,040 0.8631 61.93 61.23 61.93 57.00 61.93 375,815 60.740 0.00%
2019-02-04 0 0.880 0.860 0.880 0.830 0.880 14,376,000 12,247,560 0.8519 61.93 60.52 61.93 58.41 61.93 204,277 59.956 1.15%
2019-02-01 0 0.870 0.860 0.880 0.820 0.880 26,068,000 21,924,600 0.8411 61.23 60.52 61.93 57.71 61.93 370,416 59.189 0.00%
2019-01-31 0 0.870 0.850 0.870 0.810 0.870 38,448,000 32,451,560 0.8440 61.23 59.82 61.23 57.00 61.23 546,330 59.399 0.00%
2019-01-30 0 0.870 0.850 0.860 0.850 0.890 25,592,000 22,137,080 0.8650 61.23 59.82 60.52 59.82 62.63 363,652 60.874 1.16%
2019-01-29 0 0.860 0.850 0.860 0.840 0.900 49,220,000 42,757,720 0.8687 60.52 59.82 60.52 59.11 63.34 699,396 61.135 -2.27%
2019-01-28 0 0.880 0.860 0.880 0.850 0.880 24,280,000 20,923,960 0.8618 61.93 60.52 61.93 59.82 61.93 345,009 60.648 1.15%
2019-01-25 0 0.870 0.870 0.880 0.800 0.900 30,952,000 26,453,240 0.8547 61.23 61.23 61.93 56.30 63.34 439,815 60.146 0.00%
2019-01-24 0 0.870 0.850 0.870 0.840 0.880 24,420,000 21,131,840 0.8653 61.23 59.82 61.23 59.11 61.93 346,998 60.899 0.00%
2019-01-23 0 0.870 0.860 0.870 0.820 0.900 25,928,000 22,556,840 0.8700 61.23 60.52 61.23 57.71 63.34 368,426 61.225 0.00%
2019-01-22 0 0.870 0.880 0.900 0.860 0.940 25,780,000 22,680,080 0.8798 61.23 61.93 63.34 60.52 66.15 366,323 61.913 -3.33%
2019-01-21 0 0.900 0.880 0.900 0.850 0.900 25,620,000 22,164,880 0.8651 63.34 61.93 63.34 59.82 63.34 364,050 60.884 2.27%
2019-01-18 0 0.880 0.870 0.890 0.850 0.900 25,772,000 22,545,880 0.8748 61.93 61.23 62.63 59.82 63.34 366,210 61.566 -2.22%
2019-01-17 0 0.900 0.870 0.900 0.860 0.910 24,196,000 21,327,760 0.8815 63.34 61.23 63.34 60.52 64.04 343,815 62.033 0.00%
2019-01-16 0 0.900 0.880 0.900 0.820 0.910 25,836,000 22,265,880 0.8618 63.34 61.93 63.34 57.71 64.04 367,119 60.650 0.00%
2019-01-15 0 0.900 0.890 0.920 0.620 0.930 37,244,000 32,421,920 0.8705 63.34 62.63 64.75 43.63 65.45 529,222 61.263 0.00%
2019-01-14 0 0.900 0.880 0.890 0.830 0.920 27,924,000 24,156,520 0.8651 63.34 61.93 62.63 58.41 64.75 396,789 60.880 0.00%
2019-01-11 0 0.900 0.880 0.890 0.870 0.960 30,020,000 27,223,920 0.9069 63.34 61.93 62.63 61.23 67.56 426,572 63.820 -5.26%
2019-01-10 0 0.950 0.940 0.950 0.900 0.960 22,112,000 20,763,240 0.9390 66.86 66.15 66.86 63.34 67.56 314,202 66.082 1.06%
2019-01-09 0 0.940 0.930 0.940 0.900 0.970 22,364,000 20,998,040 0.9389 66.15 65.45 66.15 63.34 68.26 317,783 66.077 1.08%
2019-01-08 0 0.930 0.930 0.940 0.920 0.970 26,404,000 25,083,840 0.9500 65.45 65.45 66.15 64.75 68.26 375,190 66.856 -4.12%
2019-01-07 0 0.970 0.960 0.970 0.920 0.990 23,844,000 22,957,560 0.9628 68.26 67.56 68.26 64.75 69.67 338,813 67.759 1.04%
2019-01-04 0 0.960 0.950 0.960 0.940 0.990 21,680,000 20,973,680 0.9674 67.56 66.86 67.56 66.15 69.67 308,064 68.082 0.00%
2019-01-03 0 0.960 0.950 0.970 0.940 0.990 22,668,000 21,806,720 0.9620 67.56 66.86 68.26 66.15 69.67 322,103 67.701 -1.03%
2019-01-02 0 0.970 0.970 0.980 0.950 1.020 22,332,000 21,981,880 0.9843 68.26 68.26 68.97 66.86 71.78 317,329 69.272 -5.83%
2018-12-31 0 1.030 0.990 1.030 0.970 1.040 12,468,000 12,272,200 0.9843 72.49 69.67 72.49 68.26 73.19 177,165 69.270 4.04%
2018-12-28 0 0.990 0.990 1.000 0.970 1.000 20,048,000 19,727,080 0.9840 69.67 69.67 70.38 68.26 70.38 284,874 69.248 0.00%
2018-12-27 0 0.990 0.970 0.990 0.950 1.060 20,628,000 20,440,280 0.9909 69.67 68.26 69.67 66.86 74.60 293,115 69.735 1.02%
2018-12-24 0 0.980 0.980 1.000 0.920 1.200 11,360,000 11,534,400 1.0154 68.97 68.97 70.38 64.75 84.45 161,421 71.455 0.00%
2018-12-21 0 0.980 0.950 0.980 0.720 1.000 29,148,000 27,574,760 0.9460 68.97 66.86 68.97 50.67 70.38 414,181 66.577 1.03%
2018-12-20 0 0.970 0.930 0.980 0.900 1.020 27,344,000 26,228,320 0.9592 68.26 65.45 68.97 63.34 71.78 388,547 67.504 -4.90%
2018-12-19 0 1.020 0.970 1.040 0.910 1.060 32,121,709 32,240,389 1.0037 71.78 68.26 73.19 64.04 74.60 456,436 70.635 0.99%
2018-12-18 0 1.010 1.000 1.020 0.990 1.050 21,004,000 21,464,960 1.0219 71.08 70.38 71.78 69.67 73.89 298,458 71.919 0.00%
2018-12-17 0 1.010 1.010 1.040 0.990 1.080 26,130,000 26,930,420 1.0306 71.08 71.08 73.19 69.67 76.01 371,297 72.531 -2.88%
2018-12-14 0 1.040 1.000 1.050 0.920 1.180 29,457,000 31,895,573 1.0828 73.19 70.38 73.89 64.75 83.04 418,572 76.201 -7.14%
2018-12-13 0 1.120 1.090 1.120 1.040 1.150 22,144,000 23,955,520 1.0818 78.82 76.71 78.82 73.19 80.93 314,657 76.132 7.69%
2018-12-12 0 1.040 1.010 1.040 0.980 1.200 25,018,000 27,073,540 1.0822 73.19 71.08 73.19 68.97 84.45 355,496 76.157 9.47%
2018-12-11 0 0.950 0.940 0.950 0.860 1.010 11,572,000 10,890,480 0.9411 66.86 66.15 66.86 60.52 71.08 164,433 66.230 11.76%
2018-12-10 0 0.850 0.830 0.850 0.840 0.940 17,208,000 15,506,840 0.9011 59.82 58.41 59.82 59.11 66.15 244,519 63.418 -3.41%
2018-12-07 0 0.880 0.870 0.920 0.850 0.920 5,104,000 4,515,280 0.8847 61.93 61.23 64.75 59.82 64.75 72,526 62.258 0.00%
2018-12-06 0 0.880 0.860 0.880 0.820 0.910 6,684,000 5,843,760 0.8743 61.93 60.52 61.93 57.71 64.04 94,977 61.528 -3.30%
2018-12-05 0 0.910 0.890 0.920 0.850 0.910 4,224,000 3,704,960 0.8771 64.04 62.63 64.75 59.82 64.04 60,021 61.727 2.25%
2018-12-04 0 0.890 0.880 0.900 0.870 0.950 29,920,000 26,937,080 0.9003 62.63 61.93 63.34 61.23 66.86 425,151 63.359 -6.32%
2018-12-03 0 0.950 0.940 0.950 0.920 0.980 3,684,000 3,525,920 0.9571 66.86 66.15 66.86 64.75 68.97 52,348 67.355 -4.04%
2018-11-30 0 0.990 0.950 0.990 0.880 1.000 4,644,000 4,432,400 0.9544 69.67 66.86 69.67 61.93 70.38 65,989 67.168 5.32%
2018-11-29 0 0.940 0.930 0.960 0.910 1.020 3,880,000 3,740,480 0.9640 66.15 65.45 67.56 64.04 71.78 55,133 67.844 -2.08%
2018-11-28 0 0.960 0.950 0.960 0.960 1.070 3,448,000 3,471,520 1.0068 67.56 66.86 67.56 67.56 75.30 48,995 70.855 -4.00%
2018-11-27 0 1.000 0.970 1.000 0.940 1.000 3,072,000 2,994,520 0.9748 70.38 68.26 70.38 66.15 70.38 43,652 68.600 3.09%
2018-11-26 0 0.970 0.950 0.970 0.910 0.970 596,000 563,920 0.9462 68.26 66.86 68.26 64.04 68.26 8,469 66.587 1.04%
2018-11-23 0 0.960 0.960 1.000 0.910 1.020 1,552,000 1,539,360 0.9919 67.56 67.56 70.38 64.04 71.78 22,053 69.802 -3.03%
2018-11-22 0 0.990 0.950 0.990 0.930 1.090 6,404,000 6,526,560 1.0191 69.67 66.86 69.67 65.45 76.71 90,998 71.722 -3.88%
2018-11-21 0 1.030 1.000 1.020 0.820 1.160 12,246,000 11,733,680 0.9582 72.49 70.38 71.78 57.71 81.63 174,011 67.431 13.19%
2018-11-20 0 0.910 0.910 0.920 0.650 1.000 20,976,000 17,742,920 0.8459 64.04 64.04 64.75 45.74 70.38 298,060 59.528 40.00%
2018-11-19 0 0.650 0.640 0.660 0.540 0.680 9,518,000 5,910,380 0.6210 45.74 45.04 46.45 38.00 47.86 135,247 43.701 8.33%
2018-11-16 0 0.600 0.600 0.610 0.485 0.610 17,732,000 9,515,280 0.5366 42.23 42.23 42.93 34.13 42.93 251,964 37.764 26.32%
2018-11-15 0 0.475 0.480 0.500 0.425 0.500 9,356,000 4,258,540 0.4552 33.43 33.78 35.19 29.91 35.19 132,945 32.032 10.47%
2018-11-14 0 0.430 0.420 0.430 0.400 0.460 8,496,000 3,617,440 0.4258 30.26 29.56 30.26 28.15 32.37 120,725 29.964 3.61%
2018-11-13 0 0.415 0.420 0.425 0.325 0.485 184,880,000 58,525,320 0.3166 29.21 29.56 29.91 22.87 34.13 2,627,069 22.278 27.69%
2018-11-12 0 0.325 0.320 0.330 0.320 0.430 7,304,000 2,727,040 0.3734 22.87 22.52 23.22 22.52 30.26 103,787 26.275 -7.14%
2018-11-09 0 0.350 0.350 0.355 0.290 0.355 3,488,000 1,129,560 0.3238 24.63 24.63 24.98 20.41 24.98 49,563 22.790 18.64%
2018-11-08 0 0.295 0.285 0.300 0.285 0.305 832,000 245,740 0.2954 20.76 20.06 21.11 20.06 21.46 11,822 20.786 0.00%
2018-11-07 0 0.295 0.295 0.300 0.265 0.300 3,700,000 1,064,940 0.2878 20.76 20.76 21.11 18.65 21.11 52,575 20.255 3.51%
2018-11-06 0 0.285 0.280 0.285 0.280 0.300 1,672,000 483,320 0.2891 20.06 19.71 20.06 19.71 21.11 23,758 20.343 -5.00%
2018-11-05 0 0.300 0.300 0.310 0.300 0.315 1,180,000 366,740 0.3108 21.11 21.11 21.82 21.11 22.17 16,767 21.872 -3.23%
2018-11-02 0 0.310 0.300 0.310 0.305 0.325 1,268,000 397,300 0.3133 21.82 21.11 21.82 21.46 22.87 18,018 22.050 -6.06%
2018-11-01 0 0.330 0.310 0.330 0.315 0.340 1,756,000 573,120 0.3264 23.22 21.82 23.22 22.17 23.93 24,952 22.969 0.00%
2018-10-31 0 0.330 0.310 0.330 0.305 0.335 8,984,000 2,769,080 0.3082 23.22 21.82 23.22 21.46 23.58 127,659 21.691 4.76%
2018-10-30 0 0.315 0.300 0.315 0.295 0.325 2,104,000 662,820 0.3150 22.17 21.11 22.17 20.76 22.87 29,897 22.170 8.62%
2018-10-29 0 0.290 0.285 0.290 0.275 0.355 12,204,000 3,674,000 0.3010 20.41 20.06 20.41 19.35 24.98 173,414 21.186 -7.94%
2018-10-26 0 0.315 0.315 0.335 0.310 0.370 10,104,000 3,356,480 0.3322 22.17 22.17 23.58 21.82 26.04 143,574 23.378 -8.70%
2018-10-25 0 0.345 0.340 0.360 0.320 0.390 11,331,636 3,989,081 0.3520 24.28 23.93 25.34 22.52 27.45 161,018 24.774 -1.43%
2018-10-24 0 0.350 0.345 0.355 0.295 0.520 31,703,636 11,902,899 0.3754 24.63 24.28 24.98 20.76 36.59 450,496 26.422 -9.09%
2018-10-23 1 - - - - - 0 0 - 27.09 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 27.09 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 27.09 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 27.09 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 27.09 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 27.09 - - - - 0 - 0.00%
2018-10-12 0 0.385 0.370 0.385 0.355 0.720 24,884,000 11,475,760 0.4612 27.09 26.04 27.09 24.98 50.67 353,591 32.455 -47.97%
2018-10-11 0 0.740 0.720 0.780 0.670 1.220 11,652,000 9,833,120 0.8439 52.08 50.67 54.89 47.15 85.86 165,570 59.389 -41.73%
2018-10-10 0 1.270 1.250 1.290 1.250 1.360 15,620,000 20,623,920 1.3204 89.38 87.97 90.78 87.97 95.71 221,954 92.920 -7.30%
2018-10-09 0 1.370 1.360 1.370 1.360 1.430 15,888,000 22,317,920 1.4047 96.41 95.71 96.41 95.71 100.6 225,762 98.856 -4.86%
2018-10-08 0 1.440 1.430 1.440 1.350 1.470 16,668,000 23,266,040 1.3959 101.3 100.6 101.3 95.01 103.5 236,845 98.233 -1.37%
2018-10-05 0 1.460 1.440 1.450 1.400 1.500 16,516,000 23,838,040 1.4433 102.7 101.3 102.0 98.52 105.6 234,686 101.57 -0.68%
2018-10-04 0 1.470 1.460 1.480 1.460 1.550 13,377,027 20,057,149 1.4994 103.5 102.7 104.2 102.7 109.1 190,082 105.52 -5.77%
2018-10-03 0 1.560 1.530 1.570 1.510 1.570 27,320,000 41,340,520 1.5132 109.8 107.7 110.5 106.3 110.5 388,206 106.49 0.00%
2018-10-02 0 1.560 1.560 1.570 1.550 1.600 13,796,000 21,730,440 1.5751 109.8 109.8 110.5 109.1 112.6 196,036 110.85 -2.50%
2018-09-28 0 1.600 1.590 1.610 1.520 1.640 15,184,000 23,835,680 1.5698 112.6 111.9 113.3 107.0 115.4 215,758 110.47 1.91%
2018-09-27 0 1.570 1.550 1.580 1.550 1.590 13,968,000 21,855,840 1.5647 110.5 109.1 111.2 109.1 111.9 198,480 110.12 -0.63%
2018-09-26 0 1.580 1.570 1.630 1.540 1.620 14,036,000 22,061,120 1.5718 111.2 110.5 114.7 108.4 114.0 199,446 110.61 1.94%
2018-09-24 0 1.550 1.540 1.590 1.550 1.630 14,124,000 22,344,560 1.5820 109.1 108.4 111.9 109.1 114.7 200,696 111.34 -4.32%
2018-09-21 0 1.620 1.580 1.630 1.510 1.630 15,184,000 23,458,720 1.5450 114.0 111.2 114.7 106.3 114.7 215,758 108.73 4.52%
2018-09-20 0 1.550 1.530 1.560 1.520 1.570 15,224,000 23,383,880 1.5360 109.1 107.7 109.8 107.0 110.5 216,327 108.10 0.65%
2018-09-19 0 1.540 1.540 1.570 1.530 1.580 15,512,000 24,157,160 1.5573 108.4 108.4 110.5 107.7 111.2 220,419 109.60 -1.28%
2018-09-18 0 1.560 1.550 1.570 1.550 1.620 13,960,000 21,965,160 1.5734 109.8 109.1 110.5 109.1 114.0 198,366 110.73 0.65%
2018-09-17 0 1.550 1.540 1.580 1.540 1.590 10,008,000 15,645,200 1.5633 109.1 108.4 111.2 108.4 111.9 142,210 110.02 -1.90%
2018-09-14 0 1.580 1.570 1.580 1.560 1.630 10,916,000 17,314,520 1.5862 111.2 110.5 111.2 109.8 114.7 155,112 111.63 -1.86%
2018-09-13 0 1.610 1.570 1.610 1.560 1.610 15,372,000 24,393,760 1.5869 113.3 110.5 113.3 109.8 113.3 218,430 111.68 1.26%
2018-09-12 0 1.590 1.590 1.610 1.550 1.630 13,612,000 21,395,240 1.5718 111.9 111.9 113.3 109.1 114.7 193,421 110.61 -0.62%
2018-09-11 0 1.600 1.590 1.610 1.550 1.620 14,432,000 22,923,960 1.5884 112.6 111.9 113.3 109.1 114.0 205,073 111.78 -0.62%
2018-09-10 0 1.610 1.590 1.610 1.590 1.660 16,004,000 26,203,800 1.6373 113.3 111.9 113.3 111.9 116.8 227,410 115.23 -1.83%
2018-09-07 0 1.640 1.630 1.640 1.640 1.660 13,988,000 22,990,840 1.6436 115.4 114.7 115.4 115.4 116.8 198,764 115.67 -1.80%
2018-09-06 0 1.670 1.650 1.670 1.650 1.690 23,596,000 39,300,520 1.6656 117.5 116.1 117.5 116.1 118.9 335,290 117.21 0.00%
2018-09-05 0 1.670 1.650 1.670 1.640 1.770 33,584,000 56,164,240 1.6724 117.5 116.1 117.5 115.4 124.6 477,215 117.69 -1.18%
2018-09-04 0 1.690 1.660 1.690 1.640 1.730 44,028,000 72,445,000 1.6454 118.9 116.8 118.9 115.4 121.7 625,620 115.80 0.00%
2018-09-03 0 1.690 1.660 1.690 1.520 1.690 32,300,000 51,366,560 1.5903 118.9 116.8 118.9 107.0 118.9 458,970 111.92 9.03%
2018-08-31 0 1.550 1.520 1.700 1.450 1.560 23,440,000 34,299,400 1.4633 109.1 107.0 119.6 102.0 109.8 333,073 102.98 5.44%
2018-08-30 0 1.470 1.460 1.470 1.440 1.490 16,588,000 24,366,360 1.4689 103.5 102.7 103.5 101.3 104.9 235,709 103.37 -0.68%
2018-08-29 0 1.480 1.480 1.490 1.420 1.510 17,188,000 25,124,760 1.4618 104.2 104.2 104.9 99.93 106.3 244,234 102.87 -1.99%
2018-08-28 0 1.510 1.480 1.520 1.450 1.530 14,392,000 21,469,720 1.4918 106.3 104.2 107.0 102.0 107.7 204,504 104.98 1.34%
2018-08-27 0 1.490 1.460 1.490 1.450 1.580 14,776,000 21,824,520 1.4770 104.9 102.7 104.9 102.0 111.2 209,961 103.95 0.00%
2018-08-24 0 1.490 1.450 1.490 1.430 1.490 15,300,000 22,342,360 1.4603 104.9 102.0 104.9 100.6 104.9 217,407 102.77 1.36%
2018-08-23 0 1.470 1.440 1.460 1.380 1.520 14,828,000 21,331,920 1.4386 103.5 101.3 102.7 97.12 107.0 210,700 101.24 -0.68%
2018-08-22 0 1.480 1.450 1.500 1.400 1.530 16,928,000 24,511,400 1.4480 104.2 102.0 105.6 98.52 107.7 240,540 101.90 -1.33%
2018-08-21 0 1.500 1.470 1.510 1.400 1.560 17,316,000 25,598,920 1.4783 105.6 103.5 106.3 98.52 109.8 246,053 104.04 0.00%
2018-08-20 0 1.500 1.530 1.540 1.310 1.530 20,776,000 30,573,600 1.4716 105.6 107.7 108.4 92.19 107.7 295,218 103.56 -1.32%
2018-08-17 0 1.520 1.490 1.500 1.480 1.610 25,832,000 40,353,800 1.5622 107.0 104.9 105.6 104.2 113.3 367,062 109.94 -5.59%
2018-08-16 0 1.610 1.580 1.610 1.590 1.640 26,376,000 42,610,280 1.6155 113.3 111.2 113.3 111.9 115.4 374,792 113.69 -1.23%
2018-08-15 0 1.630 1.600 1.630 1.600 1.640 25,108,000 40,799,880 1.6250 114.7 112.6 114.7 112.6 115.4 356,774 114.36 0.00%
2018-08-14 0 1.630 1.620 1.640 1.620 1.670 24,188,000 39,711,840 1.6418 114.7 114.0 115.4 114.0 117.5 343,702 115.54 0.00%
2018-08-13 0 1.630 1.630 1.640 1.600 1.640 26,140,000 42,277,640 1.6174 114.7 114.7 115.4 112.6 115.4 371,439 113.82 0.00%
2018-08-10 0 1.630 1.620 1.640 1.620 1.670 24,276,000 39,938,000 1.6452 114.7 114.0 115.4 114.0 117.5 344,952 115.78 -1.21%
2018-08-09 0 1.650 1.640 1.650 1.620 1.680 24,464,000 40,269,520 1.6461 116.1 115.4 116.1 114.0 118.2 347,623 115.84 -0.60%
2018-08-08 0 1.660 1.630 1.660 1.630 1.670 24,228,000 40,061,760 1.6535 116.8 114.7 116.8 114.7 117.5 344,270 116.37 0.00%
2018-08-07 0 1.660 1.640 1.670 1.650 1.680 23,280,000 38,690,880 1.6620 116.8 115.4 117.5 116.1 118.2 330,799 116.96 -1.78%
2018-08-06 0 1.690 1.670 1.690 1.660 1.690 23,104,000 38,639,560 1.6724 118.9 117.5 118.9 116.8 118.9 328,298 117.70 0.60%
2018-08-03 0 1.680 1.660 1.680 1.580 1.680 24,708,000 39,795,720 1.6106 118.2 116.8 118.2 111.2 118.2 351,091 113.35 5.00%
2018-08-02 0 1.600 1.600 1.620 1.570 1.660 29,332,000 47,850,120 1.6313 112.6 112.6 114.0 110.5 116.8 416,796 114.80 -3.61%
2018-08-01 0 1.660 1.640 1.660 1.630 1.670 24,400,000 40,142,400 1.6452 116.8 115.4 116.8 114.7 117.5 346,714 115.78 1.84%
2018-07-31 0 1.630 1.620 1.630 1.600 1.690 25,980,000 42,880,000 1.6505 114.7 114.0 114.7 112.6 118.9 369,165 116.15 -2.98%
2018-07-30 0 1.680 1.670 1.680 1.640 1.690 24,816,000 41,294,160 1.6640 118.2 117.5 118.2 115.4 118.9 352,625 117.10 1.20%
2018-07-27 0 1.660 1.650 1.670 1.660 1.710 22,968,000 38,483,920 1.6755 116.8 116.1 117.5 116.8 120.3 326,366 117.92 -1.19%
2018-07-26 0 1.680 1.660 1.690 1.660 1.700 25,316,000 42,487,040 1.6783 118.2 116.8 118.9 116.8 119.6 359,730 118.11 -0.59%
2018-07-25 0 1.690 1.670 1.690 1.640 1.690 24,964,000 41,593,000 1.6661 118.9 117.5 118.9 115.4 118.9 354,728 117.25 0.00%
2018-07-24 0 1.690 1.660 1.690 1.650 1.690 21,912,000 36,558,360 1.6684 118.9 116.8 118.9 116.1 118.9 311,361 117.41 1.20%
2018-07-23 0 1.670 1.650 1.670 1.630 1.700 23,044,000 38,323,480 1.6631 117.5 116.1 117.5 114.7 119.6 327,446 117.04 -0.60%
2018-07-20 0 1.680 1.660 1.680 1.650 1.710 38,432,000 63,164,760 1.6435 118.2 116.8 118.2 116.1 120.3 546,103 115.66 -0.59%
2018-07-19 0 1.690 1.670 1.700 1.650 1.730 23,336,000 39,631,840 1.6983 118.9 117.5 119.6 116.1 121.7 331,595 119.52 1.81%
2018-07-18 0 1.660 1.660 1.680 1.650 1.710 23,896,000 40,115,920 1.6788 116.8 116.8 118.2 116.1 120.3 339,552 118.14 -2.35%
2018-07-17 0 1.700 1.700 1.710 1.560 1.820 26,572,000 44,492,840 1.6744 119.6 119.6 120.3 109.8 128.1 377,577 117.84 -4.49%
2018-07-16 0 1.780 1.760 1.800 1.690 1.880 26,436,000 46,778,000 1.7695 125.3 123.9 126.7 118.9 132.3 375,645 124.53 4.71%
2018-07-13 0 1.700 1.680 1.700 1.660 1.700 25,500,000 42,812,080 1.6789 119.6 118.2 119.6 116.8 119.6 362,345 118.15 0.00%
2018-07-12 0 1.700 1.670 1.700 1.670 1.700 23,768,000 40,007,360 1.6832 119.6 117.5 119.6 117.5 119.6 337,734 118.46 0.59%
2018-07-11 0 1.690 1.690 1.700 1.680 1.700 13,256,000 22,380,280 1.6883 118.9 118.9 119.6 118.2 119.6 188,362 118.82 -0.59%
2018-07-10 0 1.700 1.680 1.700 1.660 1.700 14,436,000 24,344,040 1.6863 119.6 118.2 119.6 116.8 119.6 205,130 118.68 0.00%
2018-07-09 0 1.700 1.690 1.700 1.620 1.700 15,084,000 25,281,680 1.6761 119.6 118.9 119.6 114.0 119.6 214,337 117.95 0.00%
2018-07-06 0 1.700 1.690 1.700 1.660 1.700 33,020,000 54,863,000 1.6615 119.6 118.9 119.6 116.8 119.6 469,201 116.93 1.19%
2018-07-05 0 1.680 1.680 1.690 1.640 1.700 13,232,000 22,107,360 1.6707 118.2 118.2 118.9 115.4 119.6 188,021 117.58 0.00%
2018-07-04 0 1.680 1.660 1.700 1.660 1.700 17,388,000 29,247,840 1.6821 118.2 116.8 119.6 116.8 119.6 247,076 118.38 0.00%
2018-07-03 0 1.680 1.670 1.690 1.660 1.700 16,424,000 27,614,400 1.6813 118.2 117.5 118.9 116.8 119.6 233,378 118.32 -2.33%
2018-06-29 0 1.720 1.690 1.740 1.660 1.740 15,676,000 26,476,800 1.6890 121.0 118.9 122.5 116.8 122.5 222,750 118.86 1.18%
2018-06-28 0 1.700 1.700 1.710 1.610 1.760 16,492,000 27,865,920 1.6897 119.6 119.6 120.3 113.3 123.9 234,345 118.91 -3.41%
2018-06-27 0 1.760 1.650 1.750 1.530 1.770 16,232,000 25,255,200 1.5559 123.9 116.1 123.2 107.7 124.6 230,650 109.50 13.55%
2018-06-26 0 1.550 1.530 1.560 1.520 1.570 14,836,000 22,841,480 1.5396 109.1 107.7 109.8 107.0 110.5 210,813 108.35 -0.64%
2018-06-25 0 1.560 1.540 1.560 1.540 1.630 14,304,000 22,621,880 1.5815 109.8 108.4 109.8 108.4 114.7 203,254 111.30 -4.29%
2018-06-22 0 1.630 1.580 1.640 1.590 1.670 14,684,000 24,089,760 1.6405 114.7 111.2 115.4 111.9 117.5 208,654 115.45 0.62%
2018-06-21 0 1.620 1.620 1.630 1.600 1.670 14,080,000 22,818,440 1.6206 114.0 114.0 114.7 112.6 117.5 200,071 114.05 -1.82%
2018-06-20 0 1.650 1.650 1.690 1.560 1.670 14,588,000 23,215,040 1.5914 116.1 116.1 118.9 109.8 117.5 207,290 111.99 3.12%
2018-06-19 0 1.600 1.570 1.600 1.530 1.610 13,944,000 21,951,040 1.5742 112.6 110.5 112.6 107.7 113.3 198,139 110.79 -0.62%
2018-06-15 0 1.610 1.600 1.620 1.560 1.700 12,408,000 20,056,440 1.6164 113.3 112.6 114.0 109.8 119.6 176,313 113.75 0.62%
2018-06-14 0 1.600 1.570 1.600 1.550 1.640 17,020,000 27,061,760 1.5900 112.6 110.5 112.6 109.1 115.4 241,847 111.90 -0.62%
2018-06-13 0 1.610 1.610 1.630 1.610 1.640 13,408,000 21,795,600 1.6256 113.3 113.3 114.7 113.3 115.4 190,522 114.40 -2.42%
2018-06-12 0 1.650 1.640 1.650 1.590 1.650 13,504,000 21,780,160 1.6129 116.1 115.4 116.1 111.9 116.1 191,886 113.51 0.00%
2018-06-11 0 1.650 1.630 1.650 1.620 1.660 16,176,000 26,562,080 1.6421 116.1 114.7 116.1 114.0 116.8 229,854 115.56 0.00%
2018-06-08 0 1.650 1.630 1.650 1.620 1.670 13,388,000 21,909,800 1.6365 116.1 114.7 116.1 114.0 117.5 190,238 115.17 -1.20%
2018-06-07 0 1.670 1.650 1.670 1.610 1.680 14,832,000 24,373,800 1.6433 117.5 116.1 117.5 113.3 118.2 210,757 115.65 1.21%
2018-06-06 0 1.650 1.630 1.650 1.620 1.660 13,384,000 22,102,360 1.6514 116.1 114.7 116.1 114.0 116.8 190,181 116.22 -1.20%
2018-06-05 0 1.670 1.640 1.670 1.630 1.680 13,292,000 21,900,120 1.6476 117.5 115.4 117.5 114.7 118.2 188,874 115.95 -0.60%
2018-06-04 0 1.680 1.660 1.680 1.630 1.700 28,656,000 47,852,240 1.6699 118.2 116.8 118.2 114.7 119.6 407,190 117.52 0.00%
2018-06-01 0 1.680 1.650 1.680 1.560 1.730 52,782,000 84,365,040 1.5984 118.2 116.1 118.2 109.8 121.7 750,011 112.49 6.33%
2018-05-31 0 1.580 1.560 1.590 1.550 1.740 53,212,000 86,449,320 1.6246 111.2 109.8 111.9 109.1 122.5 756,121 114.33 -8.67%
2018-05-30 0 1.730 1.710 1.730 1.550 1.750 18,425,000 29,818,660 1.6184 121.7 120.3 121.7 109.1 123.2 261,812 113.89 4.85%
2018-05-29 0 1.650 1.640 1.660 1.590 1.710 14,616,000 24,211,680 1.6565 116.1 115.4 116.8 111.9 120.3 207,687 116.58 -2.94%
2018-05-28 0 1.700 1.680 1.700 1.670 1.730 13,352,000 22,588,760 1.6918 119.6 118.2 119.6 117.5 121.7 189,726 119.06 0.00%
2018-05-25 0 1.700 1.680 1.700 1.670 1.740 14,664,000 24,964,800 1.7025 119.6 118.2 119.6 117.5 122.5 208,369 119.81 -1.16%
2018-05-24 0 1.720 1.700 1.730 1.700 1.740 14,180,000 24,466,060 1.7254 121.0 119.6 121.7 119.6 122.5 201,492 121.42 -1.71%
2018-05-23 0 1.750 1.720 1.750 1.710 1.780 13,524,000 23,590,040 1.7443 123.2 121.0 123.2 120.3 125.3 192,171 122.76 0.00%
2018-05-21 0 1.750 1.720 1.750 1.720 1.800 14,916,000 26,267,760 1.7610 123.2 121.0 123.2 121.0 126.7 211,950 123.93 -1.13%
2018-05-18 0 1.770 1.750 1.770 1.700 1.770 16,764,000 28,983,280 1.7289 124.6 123.2 124.6 119.6 124.6 238,210 121.67 1.14%
2018-05-17 0 1.750 1.730 1.760 1.730 1.770 16,980,000 29,684,320 1.7482 123.2 121.7 123.9 121.7 124.6 241,279 123.03 -1.13%
2018-05-16 0 1.770 1.760 1.780 1.760 1.780 16,804,000 29,708,240 1.7679 124.6 123.9 125.3 123.9 125.3 238,778 124.42 -0.56%
2018-05-15 0 1.780 1.760 1.780 1.760 1.780 16,180,000 28,625,520 1.7692 125.3 123.9 125.3 123.9 125.3 229,911 124.51 0.00%
2018-05-14 0 1.780 1.750 1.790 1.760 1.790 17,152,000 30,402,960 1.7726 125.3 123.2 126.0 123.9 126.0 243,723 124.74 -0.56%
2018-05-11 0 1.790 1.760 1.790 1.750 1.790 18,752,000 33,138,000 1.7672 126.0 123.9 126.0 123.2 126.0 266,458 124.36 1.13%
2018-05-10 0 1.770 1.750 1.780 1.730 1.800 19,716,000 34,959,240 1.7731 124.6 123.2 125.3 121.7 126.7 280,156 124.78 0.00%
2018-05-09 0 1.770 1.770 1.780 1.730 1.800 17,356,000 30,657,880 1.7664 124.6 124.6 125.3 121.7 126.7 246,622 124.31 -0.56%
2018-05-08 0 1.780 1.760 1.780 1.730 1.800 21,704,000 38,288,680 1.7641 125.3 123.9 125.3 121.7 126.7 308,405 124.15 1.14%
2018-05-07 0 1.760 1.740 1.770 1.680 1.800 40,704,000 70,079,880 1.7217 123.9 122.5 124.6 118.2 126.7 578,387 121.16 2.33%
2018-05-04 0 1.720 1.740 1.750 1.720 1.770 12,840,000 22,343,200 1.7401 121.0 122.5 123.2 121.0 124.6 182,451 122.46 -3.37%
2018-05-03 0 1.780 1.760 1.780 1.720 1.800 16,224,000 28,482,840 1.7556 125.3 123.9 125.3 121.0 126.7 230,536 123.55 0.00%
2018-05-02 0 1.780 1.760 1.780 1.720 1.800 13,664,000 23,698,160 1.7344 125.3 123.9 125.3 121.0 126.7 194,160 122.05 2.30%
2018-04-30 0 1.740 1.720 1.730 1.710 1.830 11,504,000 19,997,800 1.7383 122.5 121.0 121.7 120.3 128.8 163,467 122.34 0.58%
2018-04-27 0 1.730 1.730 1.750 1.710 1.820 25,908,000 45,015,920 1.7375 121.7 121.7 123.2 120.3 128.1 368,142 122.28 -5.98%
2018-04-26 0 1.840 1.790 1.840 1.680 1.850 14,664,000 25,459,640 1.7362 129.5 126.0 129.5 118.2 130.2 208,369 122.19 8.24%
2018-04-25 0 1.700 1.700 1.720 1.690 1.760 12,384,000 21,449,960 1.7321 119.6 119.6 121.0 118.9 123.9 175,972 121.89 -3.41%
2018-04-24 0 1.760 1.740 1.760 1.710 1.790 12,098,000 21,282,600 1.7592 123.9 122.5 123.9 120.3 126.0 171,908 123.80 -1.12%
2018-04-23 0 1.780 1.730 1.790 1.720 2.010 21,214,000 39,596,320 1.8665 125.3 121.7 126.0 121.0 141.5 301,442 131.36 -8.25%
2018-04-20 0 1.940 1.930 1.950 1.880 2.110 12,764,000 24,776,160 1.9411 136.5 135.8 137.2 132.3 148.5 181,371 136.60 -8.06%
2018-04-19 0 2.110 2.100 2.130 1.840 2.110 17,438,000 33,473,740 1.9196 148.5 147.8 149.9 129.5 148.5 247,787 135.09 14.67%
2018-04-18 0 1.840 1.810 1.840 1.810 1.880 31,610,000 58,136,720 1.8392 129.5 127.4 129.5 127.4 132.3 449,165 129.43 -2.13%
2018-04-17 0 1.880 1.860 1.880 1.850 1.960 29,640,000 55,933,840 1.8871 132.3 130.9 132.3 130.2 137.9 421,172 132.81 0.00%
2018-04-16 0 1.880 1.850 1.890 1.860 1.950 11,384,000 21,527,680 1.8910 132.3 130.2 133.0 130.9 137.2 161,762 133.08 -3.59%
2018-04-13 0 1.950 1.940 1.960 1.870 1.990 13,232,000 25,469,200 1.9248 137.2 136.5 137.9 131.6 140.0 188,021 135.46 3.17%
2018-04-12 0 1.890 1.850 1.890 1.780 1.890 13,400,000 24,218,520 1.8074 133.0 130.2 133.0 125.3 133.0 190,409 127.19 3.85%
2018-04-11 0 1.820 1.790 1.820 1.760 1.840 12,068,000 21,538,520 1.7848 128.1 126.0 128.1 123.9 129.5 171,481 125.60 0.00%
2018-04-10 0 1.820 1.770 1.820 1.780 1.870 11,272,000 20,687,440 1.8353 128.1 124.6 128.1 125.3 131.6 160,171 129.16 -3.19%
2018-04-09 0 1.880 1.810 1.890 1.750 1.880 12,168,000 21,845,720 1.7953 132.3 127.4 133.0 123.2 132.3 172,902 126.35 4.44%
2018-04-06 0 1.800 1.760 1.800 1.770 1.870 12,024,000 21,831,760 1.8157 126.7 123.9 126.7 124.6 131.6 170,856 127.78 -1.64%
2018-04-04 0 1.830 1.780 1.830 1.790 1.960 11,312,000 21,400,200 1.8918 128.8 125.3 128.8 126.0 137.9 160,739 133.14 -3.17%
2018-04-03 0 1.890 1.860 1.900 1.850 2.030 14,880,000 28,474,320 1.9136 133.0 130.9 133.7 130.2 142.9 211,439 134.67 6.18%
2018-03-29 0 1.780 1.730 1.780 1.670 1.850 3,236,000 5,670,200 1.7522 125.3 121.7 125.3 117.5 130.2 45,982 123.31 10.56%
2018-03-28 0 1.610 1.610 1.640 1.610 1.750 2,208,000 3,648,720 1.6525 113.3 113.3 115.4 113.3 123.2 31,375 116.29 0.00%
2018-03-27 0 1.610 1.610 1.650 1.580 1.840 876,000 1,506,200 1.7194 113.3 113.3 116.1 111.2 129.5 12,448 121.00 -3.01%
2018-03-26 0 1.660 1.590 1.660 1.630 1.700 40,000 65,720 1.6430 116.8 111.9 116.8 114.7 119.6 568 115.63 1.84%
2018-03-23 0 1.630 1.610 1.860 - - 0 0 - 114.7 113.3 130.9 - - 0 - 0.00%
2018-03-22 0 1.630 1.570 1.860 1.600 1.640 60,000 97,840 1.6307 114.7 110.5 130.9 112.6 115.4 853 114.76 1.87%
2018-03-21 0 1.600 1.620 1.630 1.600 1.620 140,000 226,400 1.6171 112.6 114.0 114.7 112.6 114.0 1,989 113.81 -0.62%
2018-03-20 0 1.610 1.600 1.610 1.590 1.620 92,000 146,920 1.5970 113.3 112.6 113.3 111.9 114.0 1,307 112.39 0.62%
2018-03-19 0 1.600 1.600 1.620 1.600 1.600 5,112,000 8,179,200 1.6000 112.6 112.6 114.0 112.6 112.6 72,639 112.60 4.58%
2018-03-16 0 1.530 1.530 1.590 1.500 1.600 76,000 118,520 1.5595 107.7 107.7 111.9 105.6 112.6 1,080 109.75 -3.16%
2018-03-15 0 1.580 1.480 1.580 - - 5,000,000 7,900,000 1.5800 111.2 104.2 111.2 - - 71,048 111.19 0.00%
2018-03-14 0 1.580 1.510 1.580 - - 0 0 - 111.2 106.3 111.2 - - 0 - -1.86%
2018-03-13 0 1.610 1.590 1.610 1.510 1.700 36,000 56,200 1.5611 113.3 111.9 113.3 106.3 119.6 512 109.86 1.26%
2018-03-12 0 1.590 1.500 1.610 - - 0 0 - 111.9 105.6 113.3 - - 0 - 0.00%
2018-03-09 0 1.590 1.590 1.600 - - 0 0 - 111.9 111.9 112.6 - - 0 - 2.58%
2018-03-08 0 1.550 1.490 1.570 1.490 1.550 60,000 90,000 1.5000 109.1 104.9 110.5 104.9 109.1 853 105.56 4.73%
2018-03-07 0 1.480 1.470 1.560 1.480 1.540 80,000 122,000 1.5250 104.2 103.5 109.8 104.2 108.4 1,137 107.32 -3.90%
2018-03-06 0 1.540 1.540 1.590 1.510 1.550 56,000 85,800 1.5321 108.4 108.4 111.9 106.3 109.1 796 107.82 -3.14%
2018-03-05 0 1.590 1.500 1.600 1.430 1.590 148,000 228,920 1.5468 111.9 105.6 112.6 100.6 111.9 2,103 108.85 3.25%
2018-03-02 0 1.540 1.540 1.580 1.420 1.540 96,000 143,600 1.4958 108.4 108.4 111.2 99.93 108.4 1,364 105.27 1.99%
2018-03-01 0 1.510 1.460 1.510 1.460 1.510 52,000 76,360 1.4685 106.3 102.7 106.3 102.7 106.3 739 103.34 -0.66%
2018-02-28 0 1.520 1.470 1.520 1.470 1.520 48,000 71,320 1.4858 107.0 103.5 107.0 103.5 107.0 682 104.57 -1.30%
2018-02-27 0 1.540 1.490 1.540 1.510 1.580 60,000 93,280 1.5547 108.4 104.9 108.4 106.3 111.2 853 109.41 -3.14%
2018-02-26 0 1.590 1.500 1.590 1.500 1.590 28,000 42,640 1.5229 111.9 105.6 111.9 105.6 111.9 398 107.17 0.00%
2018-02-23 0 1.590 1.470 1.590 - - 0 0 - 111.9 103.5 111.9 - - 0 - 0.00%
2018-02-22 0 1.590 1.500 1.590 1.500 1.590 32,000 48,960 1.5300 111.9 105.6 111.9 105.6 111.9 455 107.67 4.61%
2018-02-21 0 1.520 1.410 1.530 - - 0 0 - 107.0 99.23 107.7 - - 0 - 0.00%
2018-02-20 0 1.520 1.410 1.530 - - 0 0 - 107.0 99.23 107.7 - - 0 - 0.00%
2018-02-15 0 1.520 1.450 1.500 1.480 1.530 28,000 41,720 1.4900 107.0 102.0 105.6 104.2 107.7 398 104.86 -1.94%
2018-02-14 0 1.550 1.520 1.550 1.470 1.550 36,000 53,680 1.4911 109.1 107.0 109.1 103.5 109.1 512 104.94 1.97%
2018-02-13 0 1.520 1.470 1.520 1.450 1.520 36,000 53,120 1.4756 107.0 103.5 107.0 102.0 107.0 512 103.84 0.00%
2018-02-12 0 1.520 1.410 1.530 1.500 1.550 324,000 500,760 1.5456 107.0 99.23 107.7 105.6 109.1 4,604 108.77 -1.94%
2018-02-09 0 1.550 1.550 1.580 1.400 1.550 104,000 152,920 1.4704 109.1 109.1 111.2 98.52 109.1 1,478 103.48 -3.13%
2018-02-08 0 1.600 1.510 1.600 1.550 1.610 340,000 546,560 1.6075 112.6 106.3 112.6 109.1 113.3 4,831 113.13 0.00%
2018-02-07 0 1.600 1.550 1.600 1.590 1.630 10,156,000 15,251,240 1.5017 112.6 109.1 112.6 111.9 114.7 144,313 105.68 9.59%
2018-02-06 0 1.460 1.550 1.600 1.450 1.450 20,000 29,000 1.4500 102.7 109.1 112.6 102.0 102.0 284 102.04 -7.59%
2018-02-05 0 1.580 1.510 1.600 1.500 1.580 108,000 168,040 1.5559 111.2 106.3 112.6 105.6 111.2 1,535 109.50 -0.63%
2018-02-02 0 1.590 1.590 1.600 1.520 1.590 28,000 42,960 1.5343 111.9 111.9 112.6 107.0 111.9 398 107.98 -0.62%
2018-02-01 0 1.600 1.630 1.700 1.480 1.630 48,000 73,360 1.5283 112.6 114.7 119.6 104.2 114.7 682 107.56 8.11%
2018-01-31 0 1.480 1.480 1.650 1.470 1.480 28,000 41,320 1.4757 104.2 104.2 116.1 103.5 104.2 398 103.85 -4.52%
2018-01-30 0 1.550 1.550 1.650 1.520 1.520 40,000 60,800 1.5200 109.1 109.1 116.1 107.0 107.0 568 106.97 -4.32%
2018-01-29 0 1.620 1.570 1.620 1.630 1.630 20,000 32,600 1.6300 114.0 110.5 114.0 114.7 114.7 284 114.71 1.25%
2018-01-26 0 1.600 1.550 1.600 1.580 1.600 1,072,000 1,714,400 1.5993 112.6 109.1 112.6 111.2 112.6 15,233 112.55 -0.62%
2018-01-25 0 1.610 1.570 1.610 - - 0 0 - 113.3 110.5 113.3 - - 0 - -1.23%
2018-01-24 0 1.630 1.550 1.630 1.550 1.630 40,000 62,440 1.5610 114.7 109.1 114.7 109.1 114.7 568 109.86 2.52%
2018-01-23 0 1.590 1.510 1.600 1.550 1.590 36,000 56,280 1.5633 111.9 106.3 112.6 109.1 111.9 512 110.02 3.25%
2018-01-22 0 1.540 1.540 1.550 1.490 1.540 8,000 12,120 1.5150 108.4 108.4 109.1 104.9 108.4 114 106.62 -0.65%
2018-01-19 0 1.550 1.510 1.550 1.550 1.550 40,000 62,000 1.5500 109.1 106.3 109.1 109.1 109.1 568 109.08 -1.90%
2018-01-18 0 1.580 1.550 1.580 1.550 1.580 20,000 31,240 1.5620 111.2 109.1 111.2 109.1 111.2 284 109.93 0.00%
2018-01-17 0 1.580 1.530 1.590 1.510 1.650 1,448,000 2,350,320 1.6231 111.2 107.7 111.9 106.3 116.1 20,575 114.23 -3.66%
2018-01-16 0 1.640 1.600 1.640 1.580 1.710 1,120,000 1,844,680 1.6470 115.4 112.6 115.4 111.2 120.3 15,915 115.91 2.50%
2018-01-15 0 1.600 1.520 1.620 - - 0 0 - 112.6 107.0 114.0 - - 0 - 0.00%
2018-01-12 0 1.600 1.600 1.640 1.600 1.650 1,020,000 1,682,000 1.6490 112.6 112.6 115.4 112.6 116.1 14,494 116.05 -3.03%
2018-01-11 0 1.650 1.580 1.650 1.610 1.650 24,000 38,800 1.6167 116.1 111.2 116.1 113.3 116.1 341 113.77 2.48%
2018-01-10 0 1.610 1.580 1.610 1.570 1.610 90,000 144,160 1.6018 113.3 111.2 113.3 110.5 113.3 1,279 112.73 1.26%
2018-01-09 0 1.590 1.540 1.590 1.520 1.610 692,000 1,098,520 1.5875 111.9 108.4 111.9 107.0 113.3 9,833 111.72 0.63%
2018-01-08 0 1.580 1.600 1.610 1.520 1.600 260,000 408,080 1.5695 111.2 112.6 113.3 107.0 112.6 3,694 110.46 -3.07%
2018-01-05 0 1.630 1.630 1.660 1.430 1.630 604,000 945,080 1.5647 114.7 114.7 116.8 100.6 114.7 8,583 110.12 0.00%
2018-01-04 0 1.630 1.580 1.640 1.490 1.640 164,000 250,200 1.5256 114.7 111.2 115.4 104.9 115.4 2,330 107.36 3.16%
2018-01-03 0 1.580 1.510 1.580 1.500 1.580 132,000 204,080 1.5461 111.2 106.3 111.2 105.6 111.2 1,876 108.80 -1.86%
2018-01-02 0 1.610 1.600 1.610 1.610 1.650 44,000 71,760 1.6309 113.3 112.6 113.3 113.3 116.1 625 114.78 -5.85%
2017-12-29 0 1.710 1.550 1.760 1.550 1.760 880,000 1,495,920 1.6999 120.3 109.1 123.9 109.1 123.9 12,504 119.63 6.88%
2017-12-28 0 1.600 1.600 1.640 1.600 1.670 676,000 1,118,640 1.6548 112.6 112.6 115.4 112.6 117.5 9,606 116.46 -6.43%
2017-12-27 0 1.710 1.710 1.730 1.530 1.720 876,000 1,431,400 1.6340 120.3 120.3 121.7 107.7 121.0 12,448 114.99 -0.58%
2017-12-22 0 1.720 1.500 1.730 1.650 1.730 60,000 103,000 1.7167 121.0 105.6 121.7 116.1 121.7 853 120.81 7.50%
2017-12-21 0 1.600 1.560 1.590 1.450 1.650 176,000 278,560 1.5827 112.6 109.8 111.9 102.0 116.1 2,501 111.38 0.00%
2017-12-20 0 1.600 1.600 1.640 1.540 1.790 2,644,000 4,375,560 1.6549 112.6 112.6 115.4 108.4 126.0 37,570 116.46 1.91%
2017-12-19 0 1.570 1.600 1.610 1.490 1.650 1,456,000 2,370,280 1.6279 110.5 112.6 113.3 104.9 116.1 20,689 114.57 -0.63%
2017-12-18 0 1.580 1.580 1.590 1.380 1.580 264,000 384,840 1.4577 111.2 111.2 111.9 97.12 111.2 3,751 102.59 9.72%
2017-12-15 0 1.440 1.440 1.610 1.440 1.650 512,000 830,080 1.6213 101.3 101.3 113.3 101.3 116.1 7,275 114.10 -9.43%
2017-12-14 0 1.590 1.350 1.590 - - 0 0 - 111.9 95.01 111.9 - - 0 - -1.85%
2017-12-13 0 1.620 1.430 1.620 - - 0 0 - 114.0 100.6 114.0 - - 0 - -0.61%
2017-12-12 0 1.630 1.610 1.630 1.580 1.630 92,000 146,480 1.5922 114.7 113.3 114.7 111.2 114.7 1,307 112.05 4.49%
2017-12-11 0 1.560 1.480 1.550 1.480 1.600 868,000 1,353,816 1.5597 109.8 104.2 109.1 104.2 112.6 12,334 109.76 -1.89%
2017-12-08 0 1.590 1.510 1.600 1.420 1.590 784,000 1,173,560 1.4969 111.9 106.3 112.6 99.93 111.9 11,140 105.34 8.90%
2017-12-07 0 1.460 1.570 1.580 1.350 1.580 902,000 1,314,600 1.4574 102.7 110.5 111.2 95.01 111.2 12,817 102.57 0.00%
2017-12-06 0 1.460 1.430 1.470 1.420 1.500 1,368,000 2,051,326 1.4995 102.7 100.6 103.5 99.93 105.6 19,439 105.53 -2.01%
2017-12-05 0 1.490 1.460 1.510 1.450 1.630 5,046,000 7,623,340 1.5108 104.9 102.7 106.3 102.0 114.7 71,702 106.32 -3.25%
2017-12-04 0 1.540 1.420 1.540 1.600 1.670 4,356,000 7,208,960 1.6549 108.4 99.93 108.4 112.6 117.5 61,897 116.47 -7.78%
2017-12-01 0 1.670 1.630 1.710 1.530 1.740 5,848,000 9,483,154 1.6216 117.5 114.7 120.3 107.7 122.5 83,098 114.12 5.70%
2017-11-30 0 1.580 1.570 1.580 1.350 1.780 14,552,000 22,793,000 1.5663 111.2 110.5 111.2 95.01 125.3 206,778 110.23 -4.82%
2017-11-29 0 1.660 - 1.660 - - 0 0 - 116.8 - 116.8 - - 0 - -1.19%
2017-11-28 0 1.680 - 1.680 - - 0 0 - 118.2 - 118.2 - - 0 - 0.00%
2017-11-27 0 1.680 1.650 1.720 1.680 1.680 4,000 6,720 1.6800 118.2 116.1 121.0 118.2 118.2 57 118.23 -2.33%
2017-11-24 0 1.720 - 1.720 - - 0 0 - 121.0 - 121.0 - - 0 - 0.00%
2017-11-23 0 1.720 - 1.720 1.730 1.730 4,000 6,920 1.7300 121.0 - 121.0 121.7 121.7 57 121.75 2.38%
2017-11-22 0 1.680 1.590 1.680 1.730 1.740 8,000 13,880 1.7350 118.2 111.9 118.2 121.7 122.5 114 122.10 0.00%
2017-11-21 0 1.680 1.530 1.690 1.580 1.840 128,000 216,520 1.6916 118.2 107.7 118.9 111.2 129.5 1,819 119.04 -4.00%
2017-11-20 0 1.750 - 1.750 1.750 1.860 204,000 362,336 1.7762 123.2 - 123.2 123.2 130.9 2,899 125.00 -0.57%
2017-11-17 0 1.760 1.740 1.780 1.760 1.860 788,000 1,424,462 1.8077 123.9 122.5 125.3 123.9 130.9 11,197 127.22 -3.83%
2017-11-16 0 1.830 - 1.830 1.810 1.830 96,000 174,920 1.8221 128.8 - 128.8 127.4 128.8 1,364 128.23 1.10%
2017-11-15 0 1.810 - 1.810 - - 0 0 - 127.4 - 127.4 - - 0 - 0.00%
2017-11-14 0 1.810 - 1.810 1.820 1.820 8,000 14,560 1.8200 127.4 - 127.4 128.1 128.1 114 128.08 3.43%
2017-11-13 0 1.750 - 1.800 - - 0 0 - 123.2 - 126.7 - - 0 - 0.00%
2017-11-10 0 1.750 - 1.750 - - 0 0 - 123.2 - 123.2 - - 0 - -1.69%
2017-11-09 0 1.780 1.750 1.790 1.750 1.840 152,000 270,360 1.7787 125.3 123.2 126.0 123.2 129.5 2,160 125.17 -3.26%
2017-11-08 0 1.840 1.770 1.850 1.750 1.860 48,000 86,720 1.8067 129.5 124.6 130.2 123.2 130.9 682 127.14 -1.08%
2017-11-07 0 1.860 - 1.860 1.860 1.860 4,000 7,440 1.8600 130.9 - 130.9 130.9 130.9 57 130.90 0.54%
2017-11-06 0 1.850 - 1.850 1.800 1.850 56,000 102,720 1.8343 130.2 - 130.2 126.7 130.2 796 129.09 2.78%
2017-11-03 0 1.800 1.800 1.840 1.800 1.800 20,000 36,000 1.8000 126.7 126.7 129.5 126.7 126.7 284 126.68 0.00%
2017-11-02 0 1.800 1.800 1.840 1.770 1.800 36,000 64,200 1.7833 126.7 126.7 129.5 124.6 126.7 512 125.50 2.86%
2017-11-01 0 1.750 - 1.840 1.750 1.750 20,000 35,000 1.7500 123.2 - 129.5 123.2 123.2 284 123.16 0.57%
2017-10-31 0 1.740 - 1.860 - - 0 0 - 122.5 - 130.9 - - 0 - 0.00%
2017-10-30 0 1.740 1.740 1.850 1.740 1.750 32,000 55,720 1.7413 122.5 122.5 130.2 122.5 123.2 455 122.54 0.00%
2017-10-27 0 1.740 1.000 1.860 1.740 1.740 16,000 27,840 1.7400 122.5 70.38 130.9 122.5 122.5 227 122.45 -1.14%
2017-10-26 0 1.760 - 1.850 1.750 1.760 28,000 49,080 1.7529 123.9 - 130.2 123.2 123.9 398 123.36 -2.22%
2017-10-25 0 1.800 1.800 1.840 1.800 1.800 36,000 64,800 1.8000 126.7 126.7 129.5 126.7 126.7 512 126.68 0.00%
2017-10-24 0 1.800 - 1.800 1.840 1.840 8,000 14,720 1.8400 126.7 - 126.7 129.5 129.5 114 129.49 2.86%
2017-10-23 0 1.750 - 1.850 - - 0 0 - 123.2 - 130.2 - - 0 - 0.00%
2017-10-20 0 1.750 - 1.800 1.750 1.750 20,000 35,000 1.7500 123.2 - 126.7 123.2 123.2 284 123.16 0.00%
2017-10-19 0 1.750 - 1.800 - - 0 0 - 123.2 - 126.7 - - 0 - 0.00%
2017-10-18 0 1.750 1.750 1.790 1.750 1.760 20,000 35,120 1.7560 123.2 123.2 126.0 123.2 123.9 284 123.58 0.00%
2017-10-17 0 1.750 1.750 1.770 1.750 1.840 44,000 78,080 1.7745 123.2 123.2 124.6 123.2 129.5 625 124.88 0.00%
2017-10-16 0 1.750 1.720 1.800 1.720 1.800 36,000 62,600 1.7389 123.2 121.0 126.7 121.0 126.7 512 122.37 1.74%
2017-10-13 0 1.720 - 1.720 - - 0 0 - 121.0 - 121.0 - - 0 - -4.97%
2017-10-12 0 1.810 - 1.850 - - 0 0 - 127.4 - 130.2 - - 0 - 0.00%
2017-10-11 0 1.810 1.760 1.810 1.760 1.810 32,000 56,720 1.7725 127.4 123.9 127.4 123.9 127.4 455 124.74 0.00%
2017-10-10 0 1.810 1.760 1.810 1.760 1.900 608,000 1,111,840 1.8287 127.4 123.9 127.4 123.9 133.7 8,639 128.69 -1.09%
2017-10-09 0 1.830 1.760 1.860 - - 0 0 - 128.8 123.9 130.9 - - 0 - 0.00%
2017-10-06 0 1.830 1.770 1.860 1.830 1.850 296,000 541,840 1.8305 128.8 124.6 130.9 128.8 130.2 4,206 128.82 0.00%
2017-10-04 0 1.830 1.810 1.860 1.760 1.900 636,000 1,161,240 1.8258 128.8 127.4 130.9 123.9 133.7 9,037 128.49 -3.68%
2017-10-03 0 1.900 1.770 1.900 1.910 1.910 8,000 15,280 1.9100 133.7 124.6 133.7 134.4 134.4 114 134.42 -2.56%
2017-09-29 0 1.950 1.940 1.960 1.820 2.040 2,732,000 5,307,800 1.9428 137.2 136.5 137.9 128.1 143.6 38,821 136.73 4.84%
2017-09-28 0 1.860 1.780 1.860 1.860 1.950 180,000 342,000 1.9000 130.9 125.3 130.9 130.9 137.2 2,558 133.71 0.00%
2017-09-27 0 1.860 1.850 1.860 1.760 1.860 300,000 553,440 1.8448 130.9 130.2 130.9 123.9 130.9 4,263 129.83 0.00%
2017-09-26 0 1.860 1.760 1.860 1.840 1.860 84,000 156,000 1.8571 130.9 123.9 130.9 129.5 130.9 1,194 130.70 2.20%
2017-09-25 0 1.820 1.760 1.860 - - 0 0 - 128.1 123.9 130.9 - - 0 - 0.00%
2017-09-22 0 1.820 1.760 1.860 - - 0 0 - 128.1 123.9 130.9 - - 0 - 0.00%
2017-09-21 0 1.820 1.760 1.850 - - 0 0 - 128.1 123.9 130.2 - - 0 - 0.00%
2017-09-20 0 1.820 1.820 1.850 1.800 1.850 88,000 161,200 1.8318 128.1 128.1 130.2 126.7 130.2 1,250 128.91 -1.62%
2017-09-19 0 1.850 1.740 1.840 - - 0 0 - 130.2 122.5 129.5 - - 0 - 0.00%
2017-09-18 0 1.850 1.740 1.850 1.850 1.860 8,000 14,840 1.8550 130.2 122.5 130.2 130.2 130.9 114 130.55 5.11%
2017-09-15 0 1.760 1.740 1.840 1.760 1.850 40,000 71,480 1.7870 123.9 122.5 129.5 123.9 130.2 568 125.76 -3.83%
2017-09-14 0 1.830 1.740 1.830 1.860 1.860 4,000 7,440 1.8600 128.8 122.5 128.8 130.9 130.9 57 130.90 0.00%
2017-09-13 0 1.830 1.800 1.830 1.760 1.860 92,000 167,320 1.8187 128.8 126.7 128.8 123.9 130.9 1,307 127.99 -0.54%
2017-09-12 0 1.840 1.760 1.860 - - 0 0 - 129.5 123.9 130.9 - - 0 - 0.00%
2017-09-11 0 1.840 1.840 1.860 1.840 1.850 24,000 44,200 1.8417 129.5 129.5 130.9 129.5 130.2 341 129.61 -1.08%
2017-09-08 0 1.860 1.760 1.860 - - 0 0 - 130.9 123.9 130.9 - - 0 - 0.00%
2017-09-07 0 1.860 1.760 1.860 - - 0 0 - 130.9 123.9 130.9 - - 0 - 0.00%
2017-09-06 0 1.860 1.840 1.860 1.800 1.860 348,000 639,920 1.8389 130.9 129.5 130.9 126.7 130.9 4,945 129.41 1.09%
2017-09-05 0 1.840 1.760 1.840 1.840 1.860 632,000 1,162,960 1.8401 129.5 123.9 129.5 129.5 130.9 8,980 129.50 0.00%
2017-09-04 0 1.840 1.760 1.840 1.840 1.840 4,000 7,360 1.8400 129.5 123.9 129.5 129.5 129.5 57 129.49 -0.54%
2017-09-01 0 1.850 1.760 1.860 - - 0 0 - 130.2 123.9 130.9 - - 0 - 0.00%
2017-08-31 0 1.850 1.760 1.850 1.840 1.860 204,000 377,120 1.8486 130.2 123.9 130.2 129.5 130.9 2,899 130.10 0.00%
2017-08-30 0 1.850 1.760 1.860 1.850 1.860 1,016,000 1,879,640 1.8500 130.2 123.9 130.9 130.2 130.9 14,437 130.20 -0.54%
2017-08-29 0 1.860 1.760 1.860 - - 0 0 - 130.9 123.9 130.9 - - 0 - 0.00%
2017-08-28 0 1.860 1.790 1.860 1.760 1.860 128,000 234,920 1.8353 130.9 126.0 130.9 123.9 130.9 1,819 129.16 0.54%
2017-08-25 0 1.850 1.760 1.850 - - 0 0 - 130.2 123.9 130.2 - - 0 - 0.00%
2017-08-24 0 1.850 1.760 1.850 - - 0 0 - 130.2 123.9 130.2 - - 0 - 0.00%
2017-08-22 0 1.850 1.760 1.850 - - 0 0 - 130.2 123.9 130.2 - - 0 - -0.54%
2017-08-21 0 1.860 1.760 1.860 - - 0 0 - 130.9 123.9 130.9 - - 0 - 0.00%
2017-08-18 0 1.860 1.850 1.860 1.760 1.860 152,000 277,440 1.8253 130.9 130.2 130.9 123.9 130.9 2,160 128.45 0.00%
2017-08-17 0 1.860 1.760 1.860 1.880 1.890 84,000 158,560 1.8876 130.9 123.9 130.9 132.3 133.0 1,194 132.84 0.54%
2017-08-16 0 1.850 1.760 1.860 1.850 1.890 244,000 454,720 1.8636 130.2 123.9 130.9 130.2 133.0 3,467 131.15 -0.54%
2017-08-15 0 1.860 1.760 1.860 1.810 1.890 264,000 489,840 1.8555 130.9 123.9 130.9 127.4 133.0 3,751 130.58 0.00%
2017-08-14 0 1.860 1.750 1.860 - - 0 0 - 130.9 123.2 130.9 - - 0 - 0.00%
2017-08-11 0 1.860 1.000 1.860 - - 0 0 - 130.9 70.38 130.9 - - 0 - -1.06%
2017-08-10 0 1.880 1.810 1.880 1.830 1.880 752,000 1,397,880 1.8589 132.3 127.4 132.3 128.8 132.3 10,686 130.82 -1.57%
2017-08-09 0 1.910 1.910 1.980 1.870 1.980 100,000 191,920 1.9192 134.4 134.4 139.3 131.6 139.3 1,421 135.06 -2.55%
2017-08-08 0 1.960 1.960 2.000 1.860 1.930 52,000 98,840 1.9008 137.9 137.9 140.8 130.9 135.8 739 133.77 1.03%
2017-08-07 0 1.940 1.940 2.000 1.820 1.940 72,000 136,320 1.8933 136.5 136.5 140.8 128.1 136.5 1,023 133.24 3.19%
2017-08-04 0 1.880 1.800 1.930 1.760 1.880 56,000 100,960 1.8029 132.3 126.7 135.8 123.9 132.3 796 126.88 2.17%
2017-08-03 0 1.840 1.840 1.860 1.810 1.850 212,000 388,760 1.8338 129.5 129.5 130.9 127.4 130.2 3,012 129.05 1.10%
2017-08-02 0 1.820 1.800 1.870 1.760 1.820 64,000 114,400 1.7875 128.1 126.7 131.6 123.9 128.1 909 125.80 0.55%
2017-08-01 0 1.810 1.780 1.810 1.730 1.820 168,000 298,120 1.7745 127.4 125.3 127.4 121.7 128.1 2,387 124.88 -0.55%
2017-07-31 0 1.820 1.800 1.820 1.810 1.960 68,000 127,360 1.8729 128.1 126.7 128.1 127.4 137.9 966 131.81 1.11%
2017-07-28 0 1.800 1.750 1.800 1.800 1.910 536,000 1,013,760 1.8913 126.7 123.2 126.7 126.7 134.4 7,616 133.10 -10.45%
2017-07-27 0 2.010 2.000 2.110 1.890 2.010 1,360,000 2,624,560 1.9298 141.5 140.8 148.5 133.0 141.5 19,325 135.81 1.52%
2017-07-26 0 1.980 1.950 - 1.900 1.980 96,000 188,040 1.9588 139.3 137.2 - 133.7 139.3 1,364 137.85 -0.50%
2017-07-25 0 1.990 1.920 1.990 1.900 1.990 60,000 117,160 1.9527 140.0 135.1 140.0 133.7 140.0 853 137.42 -0.50%
2017-07-24 0 2.000 2.000 2.010 1.900 2.010 268,000 536,000 2.0000 140.8 140.8 141.5 133.7 141.5 3,808 140.75 -0.99%
2017-07-21 0 2.020 1.900 2.020 - - 0 0 - 142.2 133.7 142.2 - - 0 - -0.49%
2017-07-20 0 2.030 1.010 2.070 1.960 2.040 36,000 72,160 2.0044 142.9 71.08 145.7 137.9 143.6 512 141.06 -2.40%
2017-07-19 0 2.080 1.900 2.080 1.970 2.090 28,000 56,440 2.0157 146.4 133.7 146.4 138.6 147.1 398 141.86 1.46%
2017-07-18 0 2.050 2.000 2.050 2.000 2.050 108,000 221,000 2.0463 144.3 140.8 144.3 140.8 144.3 1,535 144.01 -1.44%
2017-07-17 0 2.080 1.970 2.080 2.000 2.080 84,000 170,040 2.0243 146.4 138.6 146.4 140.8 146.4 1,194 142.46 -0.48%
2017-07-14 0 2.090 2.090 2.180 2.000 2.140 876,000 1,761,000 2.0103 147.1 147.1 153.4 140.8 150.6 12,448 141.47 4.50%
2017-07-13 0 2.000 2.000 2.200 - - 0 0 - 140.8 140.8 154.8 - - 0 - 0.00%
2017-07-12 0 2.000 2.000 2.180 1.990 2.120 380,000 764,840 2.0127 140.8 140.8 153.4 140.0 149.2 5,400 141.65 -8.68%
2017-07-11 0 2.190 1.920 2.190 2.100 2.200 104,000 227,040 2.1831 154.1 135.1 154.1 147.8 154.8 1,478 153.63 -0.45%
2017-07-10 0 2.200 2.180 2.480 2.180 2.230 92,000 202,720 2.2035 154.8 153.4 174.5 153.4 156.9 1,307 155.07 -0.90%
2017-07-07 0 2.220 2.080 2.220 2.030 2.300 248,000 520,440 2.0985 156.2 146.4 156.2 142.9 161.9 3,524 147.69 4.72%
2017-07-06 0 2.120 1.900 2.120 1.900 1.910 20,000 38,040 1.9020 149.2 133.7 149.2 133.7 134.4 284 133.85 -0.93%
2017-07-05 0 2.140 1.950 2.100 2.000 2.150 196,000 398,520 2.0333 150.6 137.2 147.8 140.8 151.3 2,785 143.09 -2.73%
2017-07-04 0 2.200 2.190 2.200 2.000 2.300 45,372,000 90,781,200 2.0008 154.8 154.1 154.8 140.8 161.9 644,718 140.81 -5.58%
2017-07-03 0 2.330 2.200 2.330 2.330 2.370 128,000 303,200 2.3688 164.0 154.8 164.0 164.0 166.8 1,819 166.70 -2.51%
2017-06-30 0 2.390 2.220 2.390 2.240 2.500 884,000 2,117,640 2.3955 168.2 156.2 168.2 157.6 175.9 12,561 168.58 -2.85%
2017-06-29 0 2.460 2.400 2.480 2.280 2.460 1,156,000 2,681,240 2.3194 173.1 168.9 174.5 160.5 173.1 16,426 163.23 3.36%
2017-06-28 0 2.380 2.370 2.380 2.110 2.380 328,000 723,640 2.2062 167.5 166.8 167.5 148.5 167.5 4,661 155.26 12.80%
2017-06-27 0 2.110 2.110 2.150 1.930 2.100 580,000 1,174,360 2.0248 148.5 148.5 151.3 135.8 147.8 8,242 142.49 7.11%
2017-06-26 0 1.970 1.750 2.000 1.970 2.010 324,000 644,880 1.9904 138.6 123.2 140.8 138.6 141.5 4,604 140.07 -1.99%
2017-06-23 0 2.010 2.010 2.020 1.850 2.020 22,792,000 42,243,640 1.8534 141.5 141.5 142.2 130.2 142.2 323,865 130.44 5.24%
2017-06-22 0 1.910 1.900 1.910 1.870 1.920 40,000 75,560 1.8890 134.4 133.7 134.4 131.6 135.1 568 132.94 2.69%
2017-06-21 0 1.860 1.800 1.860 1.750 1.890 40,000 72,480 1.8120 130.9 126.7 130.9 123.2 133.0 568 127.52 5.08%
2017-06-20 0 1.770 - 1.900 1.770 1.790 24,000 42,760 1.7817 124.6 - 133.7 124.6 126.0 341 125.38 -0.56%
2017-06-19 0 1.780 1.760 1.920 1.760 1.900 12,000 21,760 1.8133 125.3 123.9 135.1 123.9 133.7 171 127.61 -6.32%
2017-06-16 0 1.900 1.770 1.900 1.780 1.910 65,520 124,227 1.8960 133.7 124.6 133.7 125.3 134.4 931 133.43 -0.52%
2017-06-15 0 1.910 1.840 1.910 1.750 1.920 96,000 176,280 1.8363 134.4 129.5 134.4 123.2 135.1 1,364 129.23 2.14%
2017-06-14 0 1.870 1.700 1.870 1.900 1.900 64,000 121,600 1.9000 131.6 119.6 131.6 133.7 133.7 909 133.71 -1.06%
2017-06-13 0 1.890 1.700 1.890 1.920 1.920 4,000 7,680 1.9200 133.0 119.6 133.0 135.1 135.1 57 135.12 2.72%
2017-06-12 0 1.840 1.790 1.860 1.840 1.920 680,000 1,286,280 1.8916 129.5 126.0 130.9 129.5 135.1 9,663 133.12 -4.17%
2017-06-09 0 1.920 1.780 1.900 1.870 1.920 12,000 22,840 1.9033 135.1 125.3 133.7 131.6 135.1 171 133.95 3.23%
2017-06-08 0 1.860 1.820 1.860 1.830 1.930 80,000 150,280 1.8785 130.9 128.1 130.9 128.8 135.8 1,137 132.20 2.76%
2017-06-07 0 1.810 1.810 1.880 1.760 1.880 832,000 1,481,120 1.7802 127.4 127.4 132.3 123.9 132.3 11,822 125.28 -1.63%
2017-06-06 0 1.840 1.760 1.840 1.800 1.940 84,000 155,400 1.8500 129.5 123.9 129.5 126.7 136.5 1,194 130.19 0.00%
2017-06-05 0 1.840 1.790 1.840 1.790 1.850 403,000 741,350 1.8396 129.5 126.0 129.5 126.0 130.2 5,726 129.46 -0.54%
2017-06-02 0 1.850 1.850 1.910 1.790 1.810 20,000 35,960 1.7980 130.2 130.2 134.4 126.0 127.4 284 126.53 1.09%
2017-06-01 0 1.830 1.800 1.840 1.760 1.950 932,000 1,710,966 1.8358 128.8 126.7 129.5 123.9 137.2 13,243 129.19 -6.15%
2017-05-31 0 1.950 1.910 1.930 1.750 1.980 3,817,112 7,195,863 1.8852 137.2 134.4 135.8 123.2 139.3 54,240 132.67 8.33%
2017-05-29 0 1.800 1.720 1.820 1.720 1.870 184,000 330,680 1.7972 126.7 121.0 128.1 121.0 131.6 2,615 126.48 6.51%
2017-05-26 0 1.690 1.660 1.690 1.660 1.840 2,200,000 3,841,720 1.7462 118.9 116.8 118.9 116.8 129.5 31,261 122.89 -3.43%
2017-05-25 0 1.750 1.730 1.750 1.730 1.860 2,296,000 4,084,480 1.7790 123.2 121.7 123.2 121.7 130.9 32,625 125.19 -1.69%
2017-05-24 0 1.780 1.770 1.790 1.770 1.900 1,852,000 3,317,200 1.7911 125.3 124.6 126.0 124.6 133.7 26,316 126.05 -2.20%
2017-05-23 0 1.820 1.780 1.820 1.770 1.940 292,000 539,840 1.8488 128.1 125.3 128.1 124.6 136.5 4,149 130.11 -6.19%
2017-05-22 0 1.940 1.860 1.940 1.810 1.940 160,000 294,640 1.8415 136.5 130.9 136.5 127.4 136.5 2,274 129.60 7.18%
2017-05-19 0 1.810 1.750 1.810 1.740 1.840 180,000 321,040 1.7836 127.4 123.2 127.4 122.5 129.5 2,558 125.52 2.26%
2017-05-18 0 1.770 1.760 1.790 1.710 1.960 2,404,000 4,486,200 1.8661 124.6 123.9 126.0 120.3 137.9 34,160 131.33 -6.84%
2017-05-17 0 1.900 1.890 1.900 1.870 1.970 2,280,000 4,331,280 1.8997 133.7 133.0 133.7 131.6 138.6 32,398 133.69 -3.55%
2017-05-16 0 1.970 1.960 1.970 1.900 1.980 2,416,000 4,695,840 1.9436 138.6 137.9 138.6 133.7 139.3 34,330 136.78 3.68%
2017-05-15 0 1.900 1.900 1.960 1.850 1.910 2,320,000 4,386,160 1.8906 133.7 133.7 137.9 130.2 134.4 32,966 133.05 0.00%
2017-05-12 0 1.900 1.900 1.920 1.880 1.940 1,908,000 3,648,640 1.9123 133.7 133.7 135.1 132.3 136.5 27,112 134.58 0.00%
2017-05-11 0 1.900 1.880 1.910 1.890 1.920 2,000,000 3,811,440 1.9057 133.7 132.3 134.4 133.0 135.1 28,419 134.12 0.00%
2017-05-10 0 1.900 1.870 1.910 1.860 1.940 2,224,000 4,218,000 1.8966 133.7 131.6 134.4 130.9 136.5 31,602 133.47 -0.52%
2017-05-09 0 1.910 1.890 1.940 1.880 1.970 3,614,000 6,879,480 1.9036 134.4 133.0 136.5 132.3 138.6 51,353 133.96 -1.04%
2017-05-08 0 1.930 1.900 1.950 1.840 1.950 1,824,000 3,486,560 1.9115 135.8 133.7 137.2 129.5 137.2 25,918 134.52 1.58%
2017-05-05 0 1.900 1.900 1.950 1.900 1.970 1,600,000 3,108,080 1.9426 133.7 133.7 137.2 133.7 138.6 22,735 136.71 -2.56%
2017-05-04 0 1.950 1.930 1.960 1.900 1.950 1,676,000 3,249,680 1.9389 137.2 135.8 137.9 133.7 137.2 23,815 136.45 0.52%
2017-05-02 0 1.940 1.910 1.960 1.890 1.940 1,724,000 3,322,680 1.9273 136.5 134.4 137.9 133.0 136.5 24,497 135.63 0.52%
2017-04-28 0 1.930 1.920 1.980 1.880 1.920 2,376,000 4,510,320 1.8983 135.8 135.1 139.3 132.3 135.1 33,762 133.59 1.58%
2017-04-27 0 1.900 1.890 1.920 1.900 1.960 1,912,000 3,668,480 1.9187 133.7 133.0 135.1 133.7 137.9 27,169 135.03 -3.06%
2017-04-26 0 1.960 1.920 1.980 1.890 1.980 2,512,000 4,848,440 1.9301 137.9 135.1 139.3 133.0 139.3 35,694 135.83 3.16%
2017-04-25 0 1.900 1.900 1.920 1.870 1.920 1,804,000 3,439,440 1.9066 133.7 133.7 135.1 131.6 135.1 25,634 134.17 0.00%
2017-04-24 0 1.900 1.880 1.960 1.850 1.960 2,012,000 3,831,720 1.9044 133.7 132.3 137.9 130.2 137.9 28,590 134.02 -1.04%
2017-04-21 0 1.920 1.850 1.920 1.870 1.960 1,772,000 3,382,840 1.9091 135.1 130.2 135.1 131.6 137.9 25,179 134.35 0.00%
2017-04-20 0 1.920 1.900 1.930 1.880 1.930 1,844,000 3,530,240 1.9144 135.1 133.7 135.8 132.3 135.8 26,202 134.73 0.52%
2017-04-19 0 1.910 1.890 1.980 1.870 1.940 1,924,000 3,678,920 1.9121 134.4 133.0 139.3 131.6 136.5 27,339 134.57 0.00%
2017-04-18 0 1.910 1.900 1.920 1.870 1.910 1,796,000 3,416,480 1.9023 134.4 133.7 135.1 131.6 134.4 25,520 133.87 -0.52%
2017-04-13 0 1.920 1.870 1.930 1.900 1.940 3,254,000 6,217,760 1.9108 135.1 131.6 135.8 133.7 136.5 46,238 134.47 -0.52%
2017-04-12 0 1.930 1.900 1.950 1.900 1.960 1,660,000 3,217,040 1.9380 135.8 133.7 137.2 133.7 137.9 23,588 136.39 0.00%
2017-04-11 0 1.930 1.890 1.940 1.870 1.950 1,844,000 3,531,560 1.9152 135.8 133.0 136.5 131.6 137.2 26,202 134.78 1.05%
2017-04-10 0 1.910 1.900 1.930 1.870 1.980 2,080,000 3,979,600 1.9133 134.4 133.7 135.8 131.6 139.3 29,556 134.65 -2.05%
2017-04-07 0 1.950 1.900 1.950 1.900 1.980 1,680,000 3,228,080 1.9215 137.2 133.7 137.2 133.7 139.3 23,872 135.22 0.00%
2017-04-06 0 1.950 1.910 1.990 1.910 2.000 1,672,000 3,251,000 1.9444 137.2 134.4 140.0 134.4 140.8 23,758 136.84 -1.02%
2017-04-05 0 1.970 1.970 2.000 1.880 1.970 2,316,000 4,448,560 1.9208 138.6 138.6 140.8 132.3 138.6 32,909 135.18 3.14%
2017-04-03 0 1.910 1.900 1.970 1.900 1.980 3,028,000 5,836,960 1.9277 134.4 133.7 138.6 133.7 139.3 43,027 135.66 -4.50%
2017-03-31 0 2.000 1.930 2.020 1.860 2.000 1,384,000 2,697,120 1.9488 140.8 135.8 142.2 130.9 140.8 19,666 137.15 5.26%
2017-03-30 0 1.900 1.900 1.940 1.880 1.980 592,000 1,162,040 1.9629 133.7 133.7 136.5 132.3 139.3 8,412 138.14 -1.04%
2017-03-29 0 1.920 1.900 1.990 1.880 1.950 544,000 1,044,640 1.9203 135.1 133.7 140.0 132.3 137.2 7,730 135.14 2.67%
2017-03-28 0 1.870 1.820 1.900 1.820 2.020 1,776,000 3,510,600 1.9767 131.6 128.1 133.7 128.1 142.2 25,236 139.11 -5.56%
2017-03-27 0 1.980 1.950 1.990 1.940 1.990 1,552,000 3,080,960 1.9852 139.3 137.2 140.0 136.5 140.0 22,053 139.71 -0.50%
2017-03-24 0 1.990 1.920 1.990 1.920 2.020 1,800,000 3,565,040 1.9806 140.0 135.1 140.0 135.1 142.2 25,577 139.38 1.02%
2017-03-23 0 1.970 1.910 1.980 1.910 2.030 1,684,000 3,313,880 1.9679 138.6 134.4 139.3 134.4 142.9 23,929 138.49 1.55%
2017-03-22 0 1.940 1.910 1.990 1.900 1.990 2,308,000 4,508,960 1.9536 136.5 134.4 140.0 133.7 140.0 32,796 137.49 -2.51%
2017-03-21 0 1.990 1.980 1.990 1.900 1.990 1,656,000 3,238,520 1.9556 140.0 139.3 140.0 133.7 140.0 23,531 137.63 0.51%
2017-03-20 0 1.980 1.910 1.990 1.910 2.000 2,160,000 4,263,480 1.9738 139.3 134.4 140.0 134.4 140.8 30,693 138.91 0.51%
2017-03-17 0 1.970 1.930 1.980 1.900 1.980 2,560,000 4,993,600 1.9506 138.6 135.8 139.3 133.7 139.3 36,377 137.28 0.51%
2017-03-16 0 1.960 1.960 1.990 1.850 1.990 2,608,000 5,051,400 1.9369 137.9 137.9 140.0 130.2 140.0 37,059 136.31 0.00%
2017-03-15 0 1.960 1.920 1.990 1.940 2.060 1,644,000 3,243,440 1.9729 137.9 135.1 140.0 136.5 145.0 23,361 138.84 1.55%
2017-03-14 0 1.930 1.900 1.950 1.890 1.950 1,672,000 3,194,200 1.9104 135.8 133.7 137.2 133.0 137.2 23,758 134.44 0.00%
2017-03-13 0 1.930 1.930 1.970 1.800 1.970 2,060,000 3,832,400 1.8604 135.8 135.8 138.6 126.7 138.6 29,272 130.92 1.58%
2017-03-10 0 1.900 1.890 1.950 1.840 1.940 1,964,000 3,678,400 1.8729 133.7 133.0 137.2 129.5 136.5 27,908 131.81 2.70%
2017-03-09 0 1.850 1.850 1.980 1.770 1.850 2,108,000 3,790,080 1.7980 130.2 130.2 139.3 124.6 130.2 29,954 126.53 2.78%
2017-03-08 0 1.800 1.780 1.810 1.780 1.850 1,804,000 3,275,440 1.8157 126.7 125.3 127.4 125.3 130.2 25,634 127.78 -1.10%
2017-03-07 0 1.820 1.810 1.850 1.800 1.930 5,952,000 11,016,240 1.8508 128.1 127.4 130.2 126.7 135.8 84,575 130.25 -0.55%
2017-03-06 0 1.830 1.780 1.860 1.780 1.860 3,592,000 6,540,480 1.8208 128.8 125.3 130.9 125.3 130.9 51,041 128.14 0.00%
2017-03-03 0 1.830 1.780 1.830 1.740 1.830 9,500,000 16,972,240 1.7866 128.8 125.3 128.8 122.5 128.8 134,991 125.73 1.10%
2017-03-02 0 1.810 1.820 1.830 1.720 1.970 5,900,000 10,963,840 1.8583 127.4 128.1 128.8 121.0 138.6 83,837 130.78 -6.22%
2017-03-01 0 1.930 1.870 1.930 1.840 1.930 7,048,000 13,523,360 1.9188 135.8 131.6 135.8 129.5 135.8 100,149 135.03 1.58%
2017-02-28 0 1.900 1.850 1.900 1.850 2.010 5,400,000 10,210,200 1.8908 133.7 130.2 133.7 130.2 141.5 76,732 133.06 -5.00%
2017-02-27 0 2.000 1.990 2.000 1.970 2.040 3,984,000 7,966,560 1.9996 140.8 140.0 140.8 138.6 143.6 56,611 140.72 0.50%
2017-02-24 0 1.990 1.960 1.990 1.940 2.000 5,354,323 10,627,086 1.9848 140.0 137.9 140.0 136.5 140.8 76,083 139.68 1.53%
2017-02-23 0 1.960 1.960 1.970 1.960 2.020 5,088,000 10,038,720 1.9730 137.9 137.9 138.6 137.9 142.2 72,298 138.85 -0.51%
2017-02-22 0 1.970 1.930 1.980 1.960 1.990 5,060,000 10,008,240 1.9779 138.6 135.8 139.3 137.9 140.0 71,901 139.20 -0.51%
2017-02-21 0 1.980 1.940 1.990 1.940 2.000 4,672,000 9,260,760 1.9822 139.3 136.5 140.0 136.5 140.8 66,387 139.50 -0.50%
2017-02-20 0 1.990 1.960 1.990 1.980 2.000 1,584,000 3,150,680 1.9891 140.0 137.9 140.0 139.3 140.8 22,508 139.98 0.00%
2017-02-17 0 1.990 1.960 2.010 1.900 2.000 1,828,000 3,628,040 1.9847 140.0 137.9 141.5 133.7 140.8 25,975 139.67 0.00%
2017-02-16 0 1.990 1.980 2.040 1.940 1.990 1,536,000 3,047,760 1.9842 140.0 139.3 143.6 136.5 140.0 21,826 139.64 -0.50%
2017-02-15 0 2.000 1.980 2.030 1.980 2.000 1,972,000 3,925,640 1.9907 140.8 139.3 142.9 139.3 140.8 28,021 140.09 0.00%
2017-02-14 0 2.000 1.980 2.000 1.970 2.010 1,732,000 3,458,480 1.9968 140.8 139.3 140.8 138.6 141.5 24,611 140.53 0.00%
2017-02-13 0 2.000 2.000 2.050 1.960 2.040 1,612,000 3,230,520 2.0040 140.8 140.8 144.3 137.9 143.6 22,906 141.03 1.52%
2017-02-10 0 1.970 1.960 2.000 1.950 2.040 1,708,000 3,431,480 2.0091 138.6 137.9 140.8 137.2 143.6 24,270 141.39 -1.99%
2017-02-09 0 2.010 2.000 2.050 1.960 2.040 1,760,000 3,555,080 2.0199 141.5 140.8 144.3 137.9 143.6 25,009 142.15 0.50%
2017-02-08 0 2.000 2.000 2.010 1.970 2.080 1,952,000 3,930,520 2.0136 140.8 140.8 141.5 138.6 146.4 27,737 141.71 0.00%
2017-02-07 0 2.000 2.000 2.060 1.980 2.060 1,672,000 3,378,240 2.0205 140.8 140.8 145.0 139.3 145.0 23,758 142.19 -2.91%
2017-02-06 0 2.060 2.040 2.070 2.030 2.120 1,644,000 3,416,480 2.0782 145.0 143.6 145.7 142.9 149.2 23,361 146.25 -1.44%
2017-02-03 0 2.090 2.060 2.100 2.030 2.100 1,680,000 3,495,200 2.0805 147.1 145.0 147.8 142.9 147.8 23,872 146.41 0.97%
2017-02-02 0 2.070 2.070 2.140 2.070 2.180 1,452,000 3,099,400 2.1346 145.7 145.7 150.6 145.7 153.4 20,632 150.22 -5.48%
2017-02-01 0 2.190 2.150 2.200 2.150 2.310 1,628,000 3,567,200 2.1912 154.1 151.3 154.8 151.3 162.6 23,133 154.20 -1.35%
2017-01-27 0 2.220 2.200 2.290 2.160 2.230 1,765,316 3,871,242 2.1929 156.2 154.8 161.2 152.0 156.9 25,084 154.33 1.83%
2017-01-26 0 2.180 2.120 2.190 2.110 2.200 1,068,000 2,321,600 2.1738 153.4 149.2 154.1 148.5 154.8 15,176 152.98 0.93%
2017-01-25 0 2.160 2.110 2.190 2.100 2.210 1,572,000 3,408,680 2.1684 152.0 148.5 154.1 147.8 155.5 22,337 152.60 -0.46%
2017-01-24 0 2.170 2.100 2.170 2.050 2.250 2,244,000 4,849,080 2.1609 152.7 147.8 152.7 144.3 158.3 31,886 152.07 5.85%
2017-01-23 0 2.050 2.000 2.050 2.030 2.050 1,656,000 3,375,960 2.0386 144.3 140.8 144.3 142.9 144.3 23,531 143.47 0.00%
2017-01-20 0 2.050 2.020 2.050 1.980 2.050 1,926,372 3,904,598 2.0269 144.3 142.2 144.3 139.3 144.3 27,373 142.64 0.99%
2017-01-19 0 2.030 1.980 2.030 1.970 2.050 1,692,000 3,421,920 2.0224 142.9 139.3 142.9 138.6 144.3 24,043 142.33 0.00%
2017-01-18 0 2.030 2.010 2.030 1.960 2.040 2,036,000 4,077,440 2.0027 142.9 141.5 142.9 137.9 143.6 28,931 140.94 1.00%
2017-01-17 0 2.010 1.950 2.010 1.960 2.010 1,804,000 3,607,520 1.9997 141.5 137.2 141.5 137.9 141.5 25,634 140.73 0.50%
2017-01-16 0 2.000 1.930 2.010 1.940 2.040 1,700,000 3,403,160 2.0019 140.8 135.8 141.5 136.5 143.6 24,156 140.88 2.04%
2017-01-13 0 1.960 1.950 2.040 1.960 2.010 1,636,000 3,274,800 2.0017 137.9 137.2 143.6 137.9 141.5 23,247 140.87 -2.49%
2017-01-12 0 2.010 1.940 2.020 1.960 2.030 1,600,000 3,221,520 2.0135 141.5 136.5 142.2 137.9 142.9 22,735 141.70 -0.50%
2017-01-11 0 2.020 1.920 2.020 1.940 2.040 1,708,000 3,424,800 2.0052 142.2 135.1 142.2 136.5 143.6 24,270 141.11 4.12%
2017-01-10 0 1.940 1.940 2.010 1.880 2.040 1,660,000 3,333,400 2.0081 136.5 136.5 141.5 132.3 143.6 23,588 141.32 -2.02%
2017-01-09 0 1.980 1.980 1.990 1.940 2.030 1,648,000 3,315,720 2.0120 139.3 139.3 140.0 136.5 142.9 23,417 141.59 -2.46%
2017-01-06 0 2.030 1.960 2.030 1.960 2.040 1,620,000 3,272,040 2.0198 142.9 137.9 142.9 137.9 143.6 23,020 142.14 0.00%
2017-01-05 0 2.030 1.950 2.040 1.910 2.090 1,656,000 3,382,000 2.0423 142.9 137.2 143.6 134.4 147.1 23,531 143.72 -0.49%
2017-01-04 0 2.040 1.970 2.040 1.980 2.060 1,616,000 3,279,720 2.0295 143.6 138.6 143.6 139.3 145.0 22,963 142.83 0.49%
2017-01-03 0 2.030 1.960 2.040 1.970 2.120 1,936,000 3,935,880 2.0330 142.9 137.9 143.6 138.6 149.2 27,510 143.07 -4.25%
2016-12-30 0 2.120 1.990 2.150 1.930 2.150 3,317,569 6,661,178 2.0078 149.2 140.0 151.3 135.8 151.3 47,141 141.30 10.42%
2016-12-29 0 1.920 1.870 1.930 1.870 1.950 1,852,000 3,566,000 1.9255 135.1 131.6 135.8 131.6 137.2 26,316 135.51 -1.54%
2016-12-28 0 1.950 1.900 1.960 1.890 1.990 2,800,000 5,425,680 1.9377 137.2 133.7 137.9 133.0 140.0 39,787 136.37 -2.50%
2016-12-23 0 2.000 1.930 2.010 1.940 2.020 1,568,000 3,128,920 1.9955 140.8 135.8 141.5 136.5 142.2 22,281 140.43 -0.50%
2016-12-22 0 2.010 1.950 2.010 1.970 2.030 2,628,000 5,272,720 2.0064 141.5 137.2 141.5 138.6 142.9 37,343 141.20 -0.50%
2016-12-21 0 2.020 1.920 2.030 1.810 2.030 2,836,000 5,531,760 1.9506 142.2 135.1 142.9 127.4 142.9 40,298 137.27 6.32%
2016-12-20 0 1.900 1.900 1.960 1.870 2.040 1,791,600 3,537,132 1.9743 133.7 133.7 137.9 131.6 143.6 25,458 138.94 -6.86%
2016-12-19 0 2.040 2.010 2.040 1.970 2.040 1,596,000 3,218,396 2.0165 143.6 141.5 143.6 138.6 143.6 22,679 141.91 0.00%
2016-12-16 0 2.040 1.990 2.040 2.000 2.040 1,552,000 3,142,160 2.0246 143.6 140.0 143.6 140.8 143.6 22,053 142.48 0.49%
2016-12-15 0 2.030 2.000 2.030 2.000 2.050 2,560,000 5,211,320 2.0357 142.9 140.8 142.9 140.8 144.3 36,377 143.26 -0.49%
2016-12-14 0 2.040 2.000 2.040 2.000 2.100 1,760,000 3,594,720 2.0425 143.6 140.8 143.6 140.8 147.8 25,009 143.74 3.03%
2016-12-13 0 1.980 1.960 1.980 1.980 2.040 1,544,000 3,107,880 2.0129 139.3 137.9 139.3 139.3 143.6 21,940 141.66 -1.49%
2016-12-12 0 2.010 1.970 2.010 1.850 2.060 2,968,000 5,725,400 1.9290 141.5 138.6 141.5 130.2 145.0 42,174 135.76 1.01%
2016-12-09 0 1.990 1.980 2.010 1.990 2.110 1,708,000 3,529,920 2.0667 140.0 139.3 141.5 140.0 148.5 24,270 145.44 -2.45%
2016-12-08 0 2.040 1.980 2.050 1.990 2.070 2,760,000 5,590,240 2.0254 143.6 139.3 144.3 140.0 145.7 39,218 142.54 -0.49%
2016-12-07 0 2.050 2.010 2.110 2.000 2.140 2,784,000 5,863,680 2.1062 144.3 141.5 148.5 140.8 150.6 39,560 148.22 -3.76%
2016-12-06 0 2.130 2.080 2.130 2.000 2.200 2,264,000 4,799,040 2.1197 149.9 146.4 149.9 140.8 154.8 32,171 149.18 -0.93%
2016-12-05 0 2.150 2.080 2.150 1.930 2.230 2,676,000 5,479,320 2.0476 151.3 146.4 151.3 135.8 156.9 38,025 144.10 10.26%
2016-12-02 0 1.950 1.920 1.950 1.860 2.060 2,416,000 4,823,600 1.9965 137.2 135.1 137.2 130.9 145.0 34,330 140.51 -4.88%
2016-12-01 0 2.050 2.040 2.050 1.990 2.260 3,891,000 8,249,060 2.1200 144.3 143.6 144.3 140.0 159.0 55,290 149.20 -3.76%
2016-11-30 0 2.130 2.130 - 1.700 2.190 2,464,000 4,418,880 1.7934 149.9 149.9 - 119.6 154.1 35,012 126.21 21.71%
2016-11-29 0 1.750 1.680 1.780 1.620 1.750 2,704,000 4,500,720 1.6645 123.2 118.2 125.3 114.0 123.2 38,423 117.14 4.17%
2016-11-28 0 1.680 1.680 1.690 1.570 1.660 3,996,000 6,405,760 1.6030 118.2 118.2 118.9 110.5 116.8 56,782 112.81 3.07%
2016-11-25 0 1.630 1.590 1.640 1.570 1.670 2,020,000 3,268,680 1.6182 114.7 111.9 115.4 110.5 117.5 28,703 113.88 -1.21%
2016-11-24 0 1.650 1.570 1.650 1.520 1.670 2,760,000 4,511,360 1.6346 116.1 110.5 116.1 107.0 117.5 39,218 115.03 -1.20%
2016-11-23 0 1.670 1.620 1.700 1.610 1.670 992,000 1,639,240 1.6525 117.5 114.0 119.6 113.3 117.5 14,096 116.29 1.21%
2016-11-22 0 1.650 1.520 1.650 1.530 1.650 1,008,000 1,570,080 1.5576 116.1 107.0 116.1 107.7 116.1 14,323 109.62 7.14%
2016-11-21 0 1.540 1.440 1.600 1.370 1.540 1,560,000 2,288,400 1.4669 108.4 101.3 112.6 96.41 108.4 22,167 103.23 10.00%
2016-11-18 0 1.400 1.350 1.410 1.260 1.400 2,080,000 2,782,800 1.3379 98.52 95.01 99.23 88.67 98.52 29,556 94.154 9.38%
2016-11-17 0 1.280 1.270 1.290 1.280 1.300 3,040,000 3,896,400 1.2817 90.08 89.38 90.78 90.08 91.49 43,197 90.200 -1.54%
2016-11-16 0 1.300 1.260 1.300 1.260 1.300 1,360,000 1,731,600 1.2732 91.49 88.67 91.49 88.67 91.49 19,325 89.604 0.78%
2016-11-15 0 1.290 1.250 1.290 1.260 1.300 2,040,000 2,620,400 1.2845 90.78 87.97 90.78 88.67 91.49 28,988 90.397 2.38%
2016-11-14 0 1.260 1.220 1.270 1.180 1.280 93,720,000 103,616,800 1.1056 88.67 85.86 89.38 83.04 90.08 1,331,723 77.807 1.61%
2016-11-11 0 1.240 1.250 1.280 1.130 1.260 4,720,000 5,536,400 1.1730 87.27 87.97 90.08 79.52 88.67 67,069 82.547 5.08%
2016-11-10 0 1.180 1.120 1.180 1.050 1.180 6,640,000 7,271,600 1.0951 83.04 78.82 83.04 73.89 83.04 94,352 77.069 8.26%
2016-11-09 0 1.090 1.080 1.100 1.080 1.180 5,560,000 6,157,600 1.1075 76.71 76.01 77.41 76.01 83.04 79,005 77.939 -4.39%
2016-11-08 0 1.140 1.110 1.150 1.080 1.140 3,400,000 3,758,400 1.1054 80.23 78.12 80.93 76.01 80.23 48,313 77.793 5.36%
2016-11-07 0 10.82 10.78 10.94 10.82 11.20 436,000 4,790,320 10.987 76.15 75.86 76.99 76.15 78.82 61,954 77.321 0.19%
2016-11-04 0 10.80 10.76 10.82 10.78 10.86 320,000 3,462,480 10.820 76.01 75.72 76.15 75.86 76.43 45,471 76.148 -0.37%
2016-11-03 0 10.84 10.84 10.86 10.76 10.94 528,000 5,712,800 10.820 76.29 76.29 76.43 75.72 76.99 75,027 76.144 -0.18%
2016-11-02 0 10.86 10.84 10.88 10.86 10.88 324,000 3,523,040 10.874 76.43 76.29 76.57 76.43 76.57 46,039 76.523 -1.09%
2016-11-01 0 10.98 10.90 10.98 10.90 10.98 360,000 3,942,960 10.953 77.27 76.71 77.27 76.71 77.27 51,155 77.079 0.18%
2016-10-31 0 10.96 10.88 10.96 10.86 11.00 660,000 7,196,720 10.904 77.13 76.57 77.13 76.43 77.41 93,783 76.738 0.37%
2016-10-28 0 10.92 10.84 10.94 10.90 10.92 300,000 3,274,880 10.916 76.85 76.29 76.99 76.71 76.85 42,629 76.823 -0.18%
2016-10-27 0 10.94 10.84 10.94 10.82 10.98 524,000 5,683,200 10.846 76.99 76.29 76.99 76.15 77.27 74,458 76.327 1.30%
2016-10-26 0 10.80 10.76 10.90 10.76 11.04 528,000 5,730,320 10.853 76.01 75.72 76.71 75.72 77.69 75,027 76.377 -1.46%
2016-10-25 0 10.96 10.86 10.96 10.98 11.06 200,000 2,206,240 11.031 77.13 76.43 77.13 77.27 77.83 28,419 77.632 0.37%
2016-10-24 0 10.92 10.82 10.92 10.76 11.00 132,000 1,436,640 10.884 76.85 76.15 76.85 75.72 77.41 18,757 76.594 0.55%
2016-10-20 0 10.86 10.80 10.86 10.80 10.92 396,000 4,298,240 10.854 76.43 76.01 76.43 76.01 76.85 56,270 76.386 -0.18%
2016-10-19 0 10.88 10.82 10.88 10.88 11.30 420,000 4,669,040 11.117 76.57 76.15 76.57 76.57 79.52 59,680 78.234 0.00%
2016-10-18 0 10.88 10.84 11.20 10.78 11.30 612,000 6,742,480 11.017 76.57 76.29 78.82 75.86 79.52 86,963 77.533 0.18%
2016-10-17 0 10.86 10.76 10.92 10.70 11.34 640,000 7,089,760 11.078 76.43 75.72 76.85 75.30 79.81 90,941 77.960 -1.27%
2016-10-14 0 11.00 10.94 11.06 10.82 11.70 720,000 8,085,520 11.230 77.41 76.99 77.83 76.15 82.34 102,309 79.030 1.66%
2016-10-13 0 10.82 10.76 11.00 10.74 10.98 688,000 7,460,320 10.844 76.15 75.72 77.41 75.58 77.27 97,762 76.311 -1.64%
2016-10-12 0 11.00 10.80 - 10.68 11.00 700,000 7,557,680 10.797 77.41 76.01 - 75.16 77.41 99,467 75.982 2.61%
2016-10-11 0 10.72 10.62 10.78 10.66 10.98 556,000 6,018,240 10.824 75.44 74.74 75.86 75.02 77.27 79,005 76.175 -1.29%
2016-10-07 0 10.86 10.76 10.86 10.76 11.00 483,900 5,271,814 10.894 76.43 75.72 76.43 75.72 77.41 68,760 76.670 -0.55%
2016-10-06 0 10.92 10.80 10.92 10.74 11.04 436,000 4,785,440 10.976 76.85 76.01 76.85 75.58 77.69 61,954 77.242 0.37%
2016-10-05 0 10.88 10.78 10.88 10.86 11.04 300,000 3,273,680 10.912 76.57 75.86 76.57 76.43 77.69 42,629 76.795 0.18%
2016-10-04 0 10.86 10.74 10.86 10.76 11.42 320,000 3,522,480 11.008 76.43 75.58 76.43 75.72 80.37 45,471 77.467 -2.34%
2016-10-03 0 11.12 10.80 11.38 10.78 11.42 412,000 4,593,440 11.149 78.26 76.01 80.09 75.86 80.37 58,544 78.462 -1.59%
2016-09-30 0 11.30 10.98 11.32 11.30 11.50 324,000 3,697,440 11.412 79.52 77.27 79.66 79.52 80.93 46,039 80.311 3.10%
2016-09-29 0 10.96 10.86 10.96 10.92 11.26 584,000 6,408,000 10.973 77.13 76.43 77.13 76.85 79.24 82,984 77.220 -3.18%
2016-09-28 0 11.32 11.02 11.34 10.98 11.76 420,000 4,796,960 11.421 79.66 77.55 79.81 77.27 82.76 59,680 80.378 -1.39%
2016-09-27 0 11.48 11.14 11.50 10.98 11.62 316,000 3,590,640 11.363 80.79 78.40 80.93 77.27 81.78 44,902 79.966 3.05%
2016-09-26 0 11.14 11.14 11.60 10.98 11.18 292,000 3,238,800 11.092 78.40 78.40 81.64 77.27 78.68 41,492 78.058 1.64%
2016-09-23 0 10.96 10.84 11.00 10.92 11.36 384,000 4,260,800 11.096 77.13 76.29 77.41 76.85 79.95 54,565 78.087 -1.62%
2016-09-22 0 11.14 11.02 11.18 10.94 11.42 388,000 4,353,280 11.220 78.40 77.55 78.68 76.99 80.37 55,133 78.959 -1.76%
2016-09-21 0 11.34 11.14 11.40 11.32 11.58 228,000 2,615,280 11.471 79.81 78.40 80.23 79.66 81.49 32,398 80.724 -0.87%
2016-09-20 0 11.44 11.20 11.48 11.32 11.54 276,000 3,159,680 11.448 80.51 78.82 80.79 79.66 81.21 39,218 80.566 -1.21%
2016-09-19 0 11.58 11.24 11.60 11.58 11.64 340,000 3,943,600 11.599 81.49 79.10 81.64 81.49 81.92 48,313 81.627 0.00%
2016-09-15 0 11.58 11.44 11.60 10.84 11.60 6,484,000 72,141,040 11.126 81.49 80.51 81.64 76.29 81.64 921,350 78.299 3.76%
2016-09-14 0 11.16 11.14 11.50 10.88 11.50 392,000 4,357,440 11.116 78.54 78.40 80.93 76.57 80.93 55,702 78.228 1.45%
2016-09-13 0 11.00 10.86 11.12 10.90 11.16 268,000 2,956,480 11.032 77.41 76.43 78.26 76.71 78.54 38,082 77.635 -0.36%
2016-09-12 0 11.04 10.92 11.04 11.00 11.10 260,000 2,871,680 11.045 77.69 76.85 77.69 77.41 78.12 36,945 77.729 -0.90%
2016-09-09 0 11.14 10.98 11.22 10.98 11.66 408,000 4,605,840 11.289 78.40 77.27 78.96 77.27 82.06 57,975 79.445 0.36%
2016-09-08 0 11.10 11.00 11.20 11.00 11.40 368,000 4,131,920 11.228 78.12 77.41 78.82 77.41 80.23 52,291 79.017 -3.31%
2016-09-07 0 11.48 11.40 11.48 11.00 11.50 304,000 3,417,920 11.243 80.79 80.23 80.79 77.41 80.93 43,197 79.124 3.24%
2016-09-06 0 11.12 10.94 11.36 10.74 11.74 308,000 3,491,040 11.335 78.26 76.99 79.95 75.58 82.62 43,766 79.767 -4.96%
2016-09-05 0 11.70 11.00 11.74 10.96 11.78 456,000 5,285,440 11.591 82.34 77.41 82.62 77.13 82.90 64,796 81.571 2.99%
2016-09-02 0 11.36 11.10 11.38 11.32 11.60 404,000 4,610,880 11.413 79.95 78.12 80.09 79.66 81.64 57,407 80.319 -1.22%
2016-09-01 0 11.50 11.00 11.50 10.82 11.50 504,000 5,542,640 10.997 80.93 77.41 80.93 76.15 80.93 71,616 77.394 4.93%
2016-08-31 0 10.96 10.42 11.00 10.06 11.00 540,000 5,548,160 10.274 77.13 73.33 77.41 70.80 77.41 76,732 72.306 8.95%
2016-08-30 0 10.06 10.00 10.06 10.02 10.10 136,000 1,367,920 10.058 70.80 70.38 70.80 70.52 71.08 19,325 70.785 0.60%
2016-08-29 0 10.00 9.900 10.14 9.870 10.00 264,000 2,622,400 9.9333 70.38 69.67 71.36 69.46 70.38 37,513 69.906 0.50%
2016-08-26 0 9.950 9.870 9.960 9.850 9.950 464,000 4,603,080 9.9204 70.02 69.46 70.09 69.32 70.02 65,933 69.815 0.61%
2016-08-25 0 9.890 9.890 9.970 9.870 10.00 348,000 3,456,640 9.9329 69.60 69.60 70.16 69.46 70.38 49,449 69.903 -0.80%
2016-08-24 0 9.970 9.920 9.980 9.950 10.06 288,000 2,876,400 9.9875 70.16 69.81 70.23 70.02 70.80 40,924 70.287 -0.30%
2016-08-23 0 10.00 9.950 10.10 9.990 10.06 264,000 2,646,400 10.024 70.38 70.02 71.08 70.30 70.80 37,513 70.546 -0.20%
2016-08-22 0 10.02 9.950 10.04 9.960 10.12 356,000 3,571,040 10.031 70.52 70.02 70.66 70.09 71.22 50,586 70.593 -0.40%
2016-08-19 0 10.06 9.970 10.08 9.960 10.12 432,000 4,336,320 10.038 70.80 70.16 70.94 70.09 71.22 61,385 70.641 -0.20%
2016-08-18 0 10.08 9.980 10.08 10.04 10.14 384,000 3,878,560 10.100 70.94 70.23 70.94 70.66 71.36 54,565 71.082 0.80%
2016-08-17 0 10.00 9.960 10.02 10.00 10.06 372,000 3,728,720 10.023 70.38 70.09 70.52 70.38 70.80 52,860 70.540 0.00%
2016-08-16 0 10.00 9.980 10.10 10.00 10.06 240,000 2,408,800 10.037 70.38 70.23 71.08 70.38 70.80 34,103 70.633 -0.20%
2016-08-15 0 10.02 10.00 10.10 10.00 10.12 240,000 2,416,240 10.068 70.52 70.38 71.08 70.38 71.22 34,103 70.851 -0.40%
2016-08-12 0 10.06 10.00 10.10 10.04 10.12 368,000 3,711,600 10.086 70.80 70.38 71.08 70.66 71.22 52,291 70.979 0.60%
2016-08-11 0 10.00 9.980 10.02 9.970 10.04 388,000 3,881,280 10.003 70.38 70.23 70.52 70.16 70.66 55,133 70.398 0.30%
2016-08-10 0 9.970 9.920 10.02 9.940 10.08 384,000 3,840,400 10.001 70.16 69.81 70.52 69.95 70.94 54,565 70.382 1.32%
2016-08-09 0 9.840 - 9.900 9.840 10.10 268,000 2,682,000 10.008 69.25 - 69.67 69.25 71.08 38,082 70.428 -1.60%
2016-08-08 0 10.00 10.00 10.02 9.960 10.00 448,000 4,475,080 9.9890 70.38 70.38 70.52 70.09 70.38 63,659 70.298 0.00%
2016-08-05 0 10.00 9.940 10.00 9.950 10.06 636,000 6,378,920 10.030 70.38 69.95 70.38 70.02 70.80 90,373 70.584 -1.19%
2016-08-04 0 10.12 9.980 10.14 9.940 10.16 480,000 4,838,960 10.081 71.22 70.23 71.36 69.95 71.50 68,206 70.946 0.00%
2016-08-03 0 10.12 10.00 10.14 9.950 10.12 572,000 5,756,360 10.064 71.22 70.38 71.36 70.02 71.22 81,279 70.822 0.00%
2016-08-01 0 10.12 10.02 10.16 9.950 10.14 624,000 6,287,400 10.076 71.22 70.52 71.50 70.02 71.36 88,668 70.910 0.20%
2016-07-29 0 10.10 10.00 10.10 10.00 10.20 612,000 6,176,480 10.092 71.08 70.38 71.08 70.38 71.78 86,963 71.024 -1.94%
2016-07-28 0 10.30 10.16 10.32 10.20 10.46 404,000 4,181,840 10.351 72.49 71.50 72.63 71.78 73.61 57,407 72.846 0.00%
2016-07-27 0 10.30 10.08 10.32 10.04 10.44 428,000 4,421,440 10.331 72.49 70.94 72.63 70.66 73.47 60,817 72.701 -0.96%
2016-07-26 0 10.40 10.30 10.42 10.22 10.52 340,000 3,543,440 10.422 73.19 72.49 73.33 71.92 74.03 48,313 73.344 0.39%
2016-07-25 0 10.36 10.20 10.40 10.34 10.76 464,000 4,896,240 10.552 72.91 71.78 73.19 72.77 75.72 65,933 74.261 -1.33%
2016-07-22 0 10.50 10.50 10.94 10.00 10.50 580,000 5,870,640 10.122 73.89 73.89 76.99 70.38 73.89 82,416 71.232 4.37%
2016-07-21 0 10.06 10.00 10.10 10.00 10.08 420,000 4,230,000 10.071 70.80 70.38 71.08 70.38 70.94 59,680 70.878 -0.79%
2016-07-20 0 10.14 10.04 10.20 10.04 10.18 464,000 4,705,840 10.142 71.36 70.66 71.78 70.66 71.64 65,933 71.374 -0.59%
2016-07-19 0 10.20 10.14 10.22 10.10 10.20 388,000 3,942,000 10.160 71.78 71.36 71.92 71.08 71.78 55,133 71.500 -0.39%
2016-07-18 0 10.24 10.14 10.26 10.18 10.30 384,000 3,936,480 10.251 72.06 71.36 72.20 71.64 72.49 54,565 72.143 -0.97%
2016-07-15 0 10.34 10.16 10.38 10.12 10.38 228,000 2,344,480 10.283 72.77 71.50 73.05 71.22 73.05 32,398 72.365 -0.77%
2016-07-14 0 10.42 10.40 10.46 10.42 10.50 244,000 2,547,920 10.442 73.33 73.19 73.61 73.33 73.89 34,671 73.488 -1.88%
2016-07-13 0 10.62 10.30 10.64 10.52 10.68 276,000 2,930,800 10.619 74.74 72.49 74.88 74.03 75.16 39,218 74.730 0.38%
2016-07-12 0 10.58 10.34 10.62 10.24 10.60 240,000 2,513,200 10.472 74.46 72.77 74.74 72.06 74.60 34,103 73.694 2.92%
2016-07-11 0 10.28 10.24 10.40 10.06 10.48 424,000 4,316,800 10.181 72.35 72.06 73.19 70.80 73.75 60,249 71.650 2.39%
2016-07-08 0 10.04 10.04 10.08 9.940 10.08 476,000 4,773,320 10.028 70.66 70.66 70.94 69.95 70.94 67,638 70.572 -1.57%
2016-07-07 0 10.20 10.20 10.28 10.20 10.34 248,000 2,547,040 10.270 71.78 71.78 72.35 71.78 72.77 35,240 72.277 -1.92%
2016-07-06 0 10.40 10.06 10.40 9.980 10.60 528,000 5,455,440 10.332 73.19 70.80 73.19 70.23 74.60 75,027 72.713 -2.99%
2016-07-05 0 10.72 10.70 10.98 10.72 11.56 352,000 3,938,480 11.189 75.44 75.30 77.27 75.44 81.35 50,018 78.742 -6.78%
2016-07-04 0 11.50 10.90 11.50 10.50 11.50 256,000 2,859,680 11.171 80.93 76.71 80.93 73.89 80.93 36,377 78.613 -0.86%
2016-06-30 0 11.60 11.04 11.60 10.32 11.68 304,000 3,339,600 10.986 81.64 77.69 81.64 72.63 82.20 43,197 77.311 13.73%
2016-06-29 0 10.20 10.00 10.28 10.02 10.26 248,000 2,516,240 10.146 71.78 70.38 72.35 70.52 72.20 35,240 71.403 0.79%
2016-06-28 0 10.12 10.08 10.16 10.10 10.22 236,000 2,392,560 10.138 71.22 70.94 71.50 71.08 71.92 33,535 71.346 -0.39%
2016-06-27 0 10.16 10.10 10.20 10.12 10.32 432,000 4,401,600 10.189 71.50 71.08 71.78 71.22 72.63 61,385 71.704 -0.59%
2016-06-24 0 10.22 10.16 10.28 10.20 10.44 352,000 3,613,760 10.266 71.92 71.50 72.35 71.78 73.47 50,018 72.250 -2.48%
2016-06-23 0 10.48 10.30 10.50 10.40 10.52 296,000 3,094,400 10.454 73.75 72.49 73.89 73.19 74.03 42,060 73.570 0.58%
2016-06-22 0 10.42 10.20 10.44 10.32 10.54 292,000 3,032,800 10.386 73.33 71.78 73.47 72.63 74.18 41,492 73.094 0.77%
2016-06-21 0 10.34 10.32 10.38 10.30 10.72 412,000 4,365,760 10.597 72.77 72.63 73.05 72.49 75.44 58,544 74.573 -2.82%
2016-06-20 0 10.64 10.60 10.66 10.62 10.76 588,000 6,296,400 10.708 74.88 74.60 75.02 74.74 75.72 83,552 75.359 0.38%
2016-06-17 0 10.60 10.54 10.60 10.20 10.60 504,000 5,261,440 10.439 74.60 74.18 74.60 71.78 74.60 71,616 73.467 2.91%
2016-06-16 0 10.30 10.28 10.62 10.30 10.54 292,000 3,053,760 10.458 72.49 72.35 74.74 72.49 74.18 41,492 73.599 -2.65%
2016-06-15 0 10.58 10.52 10.60 10.32 10.80 216,000 2,293,520 10.618 74.46 74.03 74.60 72.63 76.01 30,693 74.725 1.15%
2016-06-14 0 10.46 10.30 10.48 10.16 10.58 312,000 3,230,240 10.353 73.61 72.49 73.75 71.50 74.46 44,334 72.862 1.95%
2016-06-13 0 10.26 10.26 10.50 10.26 10.40 400,000 4,115,440 10.289 72.20 72.20 73.89 72.20 73.19 56,838 72.406 -3.21%
2016-06-10 0 10.60 10.36 10.70 10.42 10.68 152,000 1,604,320 10.555 74.60 72.91 75.30 73.33 75.16 21,599 74.279 1.15%
2016-06-08 0 10.48 10.44 10.52 10.32 10.52 312,000 3,246,160 10.404 73.75 73.47 74.03 72.63 74.03 44,334 73.221 0.77%
2016-06-07 0 10.40 10.30 10.42 10.38 10.46 292,000 3,039,840 10.410 73.19 72.49 73.33 73.05 73.61 41,492 73.263 -0.19%
2016-06-06 0 10.42 10.32 10.44 10.38 10.50 264,000 2,753,280 10.429 73.33 72.63 73.47 73.05 73.89 37,513 73.395 1.17%
2016-06-03 0 10.30 10.30 10.50 10.30 10.48 316,472 3,305,906 10.446 72.49 72.49 73.89 72.49 73.75 44,969 73.515 -0.77%
2016-06-02 0 10.38 10.24 10.52 9.900 10.50 668,000 6,897,728 10.326 73.05 72.06 74.03 69.67 73.89 94,920 72.669 4.85%
2016-06-01 0 9.900 - 9.850 9.900 11.24 400,000 4,241,626 10.604 69.67 - 69.32 69.67 79.10 56,838 74.626 -6.78%
2016-05-31 0 10.62 10.58 10.62 10.50 11.42 660,000 7,253,040 10.990 74.74 74.46 74.74 73.89 80.37 93,783 77.338 -5.85%
2016-05-30 0 11.28 11.04 11.34 11.20 11.40 408,000 4,608,560 11.296 79.38 77.69 79.81 78.82 80.23 57,975 79.492 0.53%
2016-05-27 0 11.22 11.06 11.22 11.08 11.22 256,000 2,857,680 11.163 78.96 77.83 78.96 77.98 78.96 36,377 78.558 1.08%
2016-05-26 0 11.10 10.78 11.10 10.74 11.46 352,000 3,909,520 11.107 78.12 75.86 78.12 75.58 80.65 50,018 78.163 -1.60%
2016-05-25 0 11.28 10.98 11.30 10.92 11.48 432,000 4,864,720 11.261 79.38 77.27 79.52 76.85 80.79 61,385 79.249 0.36%
2016-05-24 0 11.24 11.00 11.26 11.00 11.44 256,000 2,867,280 11.200 79.10 77.41 79.24 77.41 80.51 36,377 78.822 2.18%
2016-05-23 0 11.00 10.98 11.20 11.00 11.20 252,000 2,808,080 11.143 77.41 77.27 78.82 77.41 78.82 35,808 78.420 -0.90%
2016-05-20 0 11.10 11.00 11.10 10.94 11.14 228,000 2,517,760 11.043 78.12 77.41 78.12 76.99 78.40 32,398 77.714 -0.89%
2016-05-19 0 11.20 10.74 11.20 10.94 11.68 372,000 4,177,920 11.231 78.82 75.58 78.82 76.99 82.20 52,860 79.038 -0.88%
2016-05-18 0 11.30 11.00 11.36 11.08 11.74 332,000 3,820,960 11.509 79.52 77.41 79.95 77.98 82.62 47,176 80.994 -4.40%
2016-05-17 0 11.82 11.68 11.84 11.38 12.10 556,000 6,559,760 11.798 83.18 82.20 83.32 80.09 85.15 79,005 83.029 -1.83%
2016-05-16 0 12.04 11.70 12.06 11.38 12.08 680,000 8,012,880 11.784 84.73 82.34 84.87 80.09 85.01 96,625 82.927 0.67%
2016-05-13 0 11.96 11.80 12.10 11.60 11.96 328,000 3,867,440 11.791 84.17 83.04 85.15 81.64 84.17 46,607 82.979 0.50%
2016-05-12 0 11.90 11.82 11.94 11.60 11.90 284,000 3,359,520 11.829 83.75 83.18 84.03 81.64 83.75 40,355 83.249 0.17%
2016-05-11 0 11.88 11.60 11.90 11.40 11.96 408,000 4,777,840 11.710 83.61 81.64 83.75 80.23 84.17 57,975 82.412 0.85%
2016-05-10 0 11.78 11.60 11.78 11.66 12.02 304,000 3,582,480 11.785 82.90 81.64 82.90 82.06 84.59 43,197 82.933 1.38%
2016-05-09 0 11.62 11.50 11.62 11.52 11.66 296,000 3,426,480 11.576 81.78 80.93 81.78 81.07 82.06 42,060 81.466 0.35%
2016-05-06 0 11.58 11.40 11.60 11.42 11.98 320,000 3,691,760 11.537 81.49 80.23 81.64 80.37 84.31 45,471 81.190 -1.70%
2016-05-05 0 11.78 11.60 11.80 11.44 12.06 436,000 5,058,640 11.602 82.90 81.64 83.04 80.51 84.87 61,954 81.652 -0.17%
2016-05-04 0 11.80 11.80 11.88 11.56 11.78 252,000 2,930,640 11.630 83.04 83.04 83.61 81.35 82.90 35,808 81.843 1.37%
2016-05-03 0 11.64 11.60 11.98 11.40 12.00 316,000 3,663,760 11.594 81.92 81.64 84.31 80.23 84.45 44,902 81.594 -0.68%
2016-04-29 0 11.72 11.58 11.72 11.32 11.72 464,000 5,344,320 11.518 82.48 81.49 82.48 79.66 82.48 65,933 81.057 0.86%
2016-04-28 0 11.62 11.46 11.64 11.42 11.62 856,000 9,834,800 11.489 81.78 80.65 81.92 80.37 81.78 121,634 80.856 1.75%
2016-04-27 0 11.42 11.40 11.64 11.40 11.64 508,000 5,829,520 11.475 80.37 80.23 81.92 80.23 81.92 72,185 80.758 -1.21%
2016-04-26 0 11.56 11.44 11.96 11.30 11.72 384,000 4,445,600 11.577 81.35 80.51 84.17 79.52 82.48 54,565 81.474 1.23%
2016-04-25 0 11.42 11.40 11.76 11.28 11.72 316,000 3,633,120 11.497 80.37 80.23 82.76 79.38 82.48 44,902 80.912 -2.56%
2016-04-22 0 11.72 11.54 12.00 11.40 12.06 268,000 3,143,600 11.730 82.48 81.21 84.45 80.23 84.87 38,082 82.549 -1.35%
2016-04-21 0 11.88 11.80 11.88 11.76 12.98 296,000 3,603,760 12.175 83.61 83.04 83.61 82.76 91.35 42,060 85.681 -3.41%
2016-04-20 0 12.30 12.00 12.34 12.00 13.02 732,000 9,445,840 12.904 86.56 84.45 86.84 84.45 91.63 104,014 90.813 -4.50%
2016-04-19 0 12.88 12.36 12.88 12.00 13.04 624,000 8,056,400 12.911 90.64 86.98 90.64 84.45 91.77 88,668 90.860 -0.77%
2016-04-18 0 12.98 12.34 13.10 12.00 13.02 632,000 8,197,920 12.971 91.35 86.84 92.19 84.45 91.63 89,805 91.286 -0.92%
2016-04-15 0 13.10 12.50 13.10 11.24 13.10 564,000 7,059,280 12.517 92.19 87.97 92.19 79.10 92.19 80,142 88.085 11.02%
2016-04-14 0 11.80 11.58 12.22 11.60 13.34 464,000 5,876,640 12.665 83.04 81.49 86.00 81.64 93.88 65,933 89.131 2.61%
2016-04-13 0 11.50 11.04 11.52 11.20 11.52 196,000 2,248,800 11.474 80.93 77.69 81.07 78.82 81.07 27,851 80.745 0.70%
2016-04-12 0 11.42 11.04 11.42 11.16 11.42 244,000 2,751,840 11.278 80.37 77.69 80.37 78.54 80.37 34,671 79.369 1.24%
2016-04-11 0 11.28 11.04 11.32 11.14 11.30 220,000 2,473,200 11.242 79.38 77.69 79.66 78.40 79.52 31,261 79.114 1.08%
2016-04-08 0 11.16 11.04 11.18 11.04 11.24 240,000 2,678,800 11.162 78.54 77.69 78.68 77.69 79.10 34,103 78.550 -1.06%
2016-04-07 0 11.28 11.04 11.30 11.00 11.28 252,000 2,833,520 11.244 79.38 77.69 79.52 77.41 79.38 35,808 79.131 2.55%
2016-04-06 0 11.00 10.96 11.02 10.96 11.08 248,000 2,729,360 11.006 77.41 77.13 77.55 77.13 77.98 35,240 77.451 -0.90%
2016-04-05 0 11.10 11.00 11.18 11.00 11.18 276,000 3,070,400 11.125 78.12 77.41 78.68 77.41 78.68 39,218 78.290 -0.18%
2016-04-01 0 11.12 11.12 11.28 11.02 11.12 192,000 2,128,320 11.085 78.26 78.26 79.38 77.55 78.26 27,282 78.011 -0.54%
2016-03-31 0 11.18 11.02 11.20 11.06 11.44 172,000 1,944,880 11.307 78.68 77.55 78.82 77.83 80.51 24,440 79.576 -2.27%
2016-03-30 0 11.44 11.14 11.44 11.00 11.54 200,000 2,290,640 11.453 80.51 78.40 80.51 77.41 81.21 28,419 80.602 -0.52%
2016-03-29 0 11.50 11.10 11.54 11.06 11.50 240,000 2,733,600 11.390 80.93 78.12 81.21 77.83 80.93 34,103 80.157 0.00%
2016-03-24 0 11.50 11.30 11.50 11.12 11.50 304,000 3,438,000 11.309 80.93 79.52 80.93 78.26 80.93 43,197 79.589 2.31%
2016-03-23 0 11.24 11.00 11.24 11.06 11.32 236,000 2,650,480 11.231 79.10 77.41 79.10 77.83 79.66 33,535 79.037 1.63%
2016-03-22 0 11.06 11.04 11.34 10.98 11.48 420,000 4,731,440 11.265 77.83 77.69 79.81 77.27 80.79 59,680 79.280 0.55%
2016-03-21 0 11.00 10.98 11.10 11.00 11.38 404,000 4,518,400 11.184 77.41 77.27 78.12 77.41 80.09 57,407 78.709 -1.79%
2016-03-18 0 11.20 11.00 11.34 11.10 11.20 212,000 2,362,560 11.144 78.82 77.41 79.81 78.12 78.82 30,124 78.427 -0.36%
2016-03-17 0 11.24 11.00 11.24 11.10 11.24 328,000 3,661,760 11.164 79.10 77.41 79.10 78.12 79.10 46,607 78.566 1.81%
2016-03-16 0 11.04 11.00 11.22 11.04 11.32 260,000 2,926,800 11.257 77.69 77.41 78.96 77.69 79.66 36,945 79.221 -0.90%
2016-03-15 0 11.14 11.00 11.16 11.12 11.30 252,000 2,830,160 11.231 78.40 77.41 78.54 78.26 79.52 35,808 79.037 -2.45%
2016-03-14 0 11.42 11.06 11.48 11.10 11.48 268,000 3,022,560 11.278 80.37 77.83 80.79 78.12 80.79 38,082 79.370 -0.52%
2016-03-11 0 11.48 11.02 11.50 10.98 11.54 392,000 4,431,840 11.306 80.79 77.55 80.93 77.27 81.21 55,702 79.564 0.88%
2016-03-10 0 11.38 11.10 11.48 11.14 11.40 252,000 2,858,720 11.344 80.09 78.12 80.79 78.40 80.23 35,808 79.834 1.61%
2016-03-09 0 11.20 11.14 11.28 11.12 11.30 252,000 2,817,280 11.180 78.82 78.40 79.38 78.26 79.52 35,808 78.677 0.18%
2016-03-08 0 11.18 11.00 11.18 11.00 11.48 360,000 4,002,800 11.119 78.68 77.41 78.68 77.41 80.79 51,155 78.249 0.54%
2016-03-07 0 11.12 11.00 11.14 11.00 11.24 264,000 2,934,880 11.117 78.26 77.41 78.40 77.41 79.10 37,513 78.236 -0.71%
2016-03-04 0 11.20 11.02 11.26 11.16 11.40 300,000 3,362,720 11.209 78.82 77.55 79.24 78.54 80.23 42,629 78.884 -0.36%
2016-03-03 0 11.24 11.10 11.32 11.10 11.56 364,000 4,101,920 11.269 79.10 78.12 79.66 78.12 81.35 51,723 79.306 -0.35%
2016-03-02 0 11.28 11.00 11.30 11.20 11.34 328,000 3,690,240 11.251 79.38 77.41 79.52 78.82 79.81 46,607 79.177 0.89%
2016-03-01 0 11.18 11.00 11.20 10.92 11.18 448,000 4,985,520 11.128 78.68 77.41 78.82 76.85 78.68 63,659 78.316 0.72%
2016-02-29 0 11.10 11.04 11.30 11.04 11.44 312,000 3,522,080 11.289 78.12 77.69 79.52 77.69 80.51 44,334 79.444 -2.80%
2016-02-26 0 11.42 11.10 11.42 11.04 11.42 328,080 3,703,713 11.289 80.37 78.12 80.37 77.69 80.37 46,619 79.447 3.82%
2016-02-25 0 11.00 11.00 11.16 11.00 11.26 372,000 4,145,760 11.145 77.41 77.41 78.54 77.41 79.24 52,860 78.430 -1.61%
2016-02-24 0 11.18 11.00 11.20 11.00 11.40 340,000 3,815,520 11.222 78.68 77.41 78.82 77.41 80.23 48,313 78.976 -1.76%
2016-02-23 0 11.38 11.16 11.40 10.96 12.00 492,000 5,691,760 11.569 80.09 78.54 80.23 77.13 84.45 69,911 81.414 -1.22%
2016-02-22 0 11.52 11.40 11.54 10.42 11.54 704,000 7,858,240 11.162 81.07 80.23 81.21 73.33 81.21 100,036 78.554 9.92%
2016-02-19 0 10.48 10.40 10.58 10.14 10.58 452,000 4,685,440 10.366 73.75 73.19 74.46 71.36 74.46 64,227 72.951 0.38%
2016-02-18 0 10.44 10.04 10.48 10.18 10.48 12,328,000 102,092,640 8.2814 73.47 70.66 73.75 71.64 73.75 1,751,758 58.280 1.56%
2016-02-17 0 10.28 10.00 10.40 10.00 10.44 384,000 3,922,480 10.215 72.35 70.38 73.19 70.38 73.47 54,565 71.887 -0.77%
2016-02-16 0 10.36 10.16 10.38 10.20 10.48 288,000 2,997,280 10.407 72.91 71.50 73.05 71.78 73.75 40,924 73.241 -0.19%
2016-02-15 0 10.38 10.02 10.40 10.30 10.38 292,000 3,022,640 10.352 73.05 70.52 73.19 72.49 73.05 41,492 72.849 0.97%
2016-02-12 0 10.28 10.00 10.30 9.990 10.32 352,000 3,577,080 10.162 72.35 70.38 72.49 70.30 72.63 50,018 71.516 2.39%
2016-02-11 0 10.04 9.980 10.36 9.980 10.08 344,000 3,452,920 10.038 70.66 70.23 72.91 70.23 70.94 48,881 70.639 -3.09%
2016-02-05 0 10.36 10.14 10.36 10.18 10.36 316,000 3,247,920 10.278 72.91 71.36 72.91 71.64 72.91 44,902 72.333 0.97%
2016-02-04 0 10.26 10.16 10.26 10.10 10.26 300,000 3,072,640 10.242 72.20 71.50 72.20 71.08 72.20 42,629 72.079 1.58%
2016-02-03 0 10.10 10.10 10.38 10.06 10.38 428,000 4,375,920 10.224 71.08 71.08 73.05 70.80 73.05 60,817 71.952 -1.75%
2016-02-02 0 10.28 10.04 10.44 10.26 10.44 384,000 3,953,600 10.296 72.35 70.66 73.47 72.20 73.47 54,565 72.457 -0.19%
2016-02-01 0 10.30 10.02 10.46 10.00 10.46 500,000 5,074,560 10.149 72.49 70.52 73.61 70.38 73.61 71,048 71.424 -0.96%
2016-01-29 0 10.40 10.24 10.42 10.10 10.42 436,000 4,500,400 10.322 73.19 72.06 73.33 71.08 73.33 61,954 72.641 0.19%
2016-01-28 0 10.38 10.02 10.44 10.22 10.42 296,000 3,070,320 10.373 73.05 70.52 73.47 71.92 73.33 42,060 72.998 0.19%
2016-01-27 0 10.36 10.08 10.40 9.990 10.38 320,000 3,274,080 10.232 72.91 70.94 73.19 70.30 73.05 45,471 72.004 0.78%
2016-01-26 0 10.28 10.04 10.28 10.12 10.28 292,000 2,974,160 10.186 72.35 70.66 72.35 71.22 72.35 41,492 71.680 -0.19%
2016-01-25 0 10.30 10.18 10.36 10.20 10.30 476,000 4,892,640 10.279 72.49 71.64 72.91 71.78 72.49 67,638 72.336 1.18%
2016-01-22 0 10.18 9.980 10.38 9.700 10.22 604,000 6,082,280 10.070 71.64 70.23 73.05 68.26 71.92 85,826 70.868 1.60%
2016-01-21 0 10.02 10.00 10.22 10.00 10.36 844,000 8,608,320 10.199 70.52 70.38 71.92 70.38 72.91 119,929 71.778 -0.60%
2016-01-20 0 10.08 9.980 10.10 9.980 10.28 636,000 6,390,200 10.048 70.94 70.23 71.08 70.23 72.35 90,373 70.709 -0.98%
2016-01-19 0 10.18 9.990 10.20 10.10 10.18 312,000 3,172,560 10.169 71.64 70.30 71.78 71.08 71.64 44,334 71.561 0.79%
2016-01-18 0 10.10 9.990 10.30 9.980 10.20 372,000 3,755,760 10.096 71.08 70.30 72.49 70.23 71.78 52,860 71.052 0.80%
2016-01-15 0 10.02 9.980 10.04 9.980 10.08 400,000 4,009,600 10.024 70.52 70.23 70.66 70.23 70.94 56,838 70.544 -0.60%
2016-01-14 0 10.08 9.990 10.10 10.06 10.20 304,000 3,073,360 10.110 70.94 70.30 71.08 70.80 71.78 43,197 71.147 -0.79%
2016-01-13 0 10.16 10.04 10.18 10.02 10.26 956,000 9,646,240 10.090 71.50 70.66 71.64 70.52 72.20 135,844 71.010 -0.39%
2016-01-12 0 10.20 10.00 10.24 10.00 10.20 704,000 7,101,840 10.088 71.78 70.38 72.06 70.38 71.78 100,036 70.993 0.20%
2016-01-11 0 10.18 10.00 10.20 9.890 10.20 696,000 7,000,640 10.058 71.64 70.38 71.78 69.60 71.78 98,899 70.786 -0.39%
2016-01-08 0 10.22 10.12 10.22 10.18 10.26 316,000 3,225,040 10.206 71.92 71.22 71.92 71.64 72.20 44,902 71.823 0.39%
2016-01-07 0 10.18 10.10 10.20 10.08 10.20 344,000 3,492,400 10.152 71.64 71.08 71.78 70.94 71.78 48,881 71.447 0.20%
2016-01-06 0 10.16 10.02 10.20 9.870 10.18 364,000 3,651,240 10.031 71.50 70.52 71.78 69.46 71.64 51,723 70.592 -0.97%
2016-01-05 0 10.26 10.00 - 10.00 10.26 348,000 3,518,800 10.112 72.20 70.38 - 70.38 72.20 49,449 71.160 1.58%
2016-01-04 0 10.10 10.06 10.20 10.08 10.60 348,000 3,523,600 10.125 71.08 70.80 71.78 70.94 74.60 49,449 71.257 -2.70%
2015-12-31 0 10.38 10.20 - 9.760 10.38 324,000 3,265,720 10.079 73.05 71.78 - 68.69 73.05 46,039 70.934 6.79%
2015-12-30 0 9.720 9.630 9.750 9.430 9.740 380,000 3,639,960 9.5788 68.40 67.77 68.62 66.36 68.55 53,996 67.411 4.07%
2015-12-29 0 9.340 9.240 9.350 9.100 9.360 344,000 3,195,800 9.2901 65.73 65.03 65.80 64.04 65.87 48,881 65.379 1.74%
2015-12-28 0 9.180 9.080 9.200 9.040 9.350 372,000 3,439,480 9.2459 64.60 63.90 64.74 63.62 65.80 52,860 65.068 -2.13%
2015-12-24 0 9.380 9.280 9.380 9.080 9.380 252,000 2,329,760 9.2451 66.01 65.31 66.01 63.90 66.01 35,808 65.062 3.08%
2015-12-23 0 9.100 9.060 9.140 8.740 9.250 484,000 4,399,560 9.0900 64.04 63.76 64.32 61.51 65.10 68,774 63.971 3.88%
2015-12-22 0 8.760 8.700 8.760 8.220 8.760 572,000 4,860,960 8.4982 61.65 61.23 61.65 57.85 61.65 81,279 59.806 6.70%
2015-12-21 0 8.210 8.200 - 7.740 8.230 420,000 3,387,440 8.0653 57.78 57.71 - 54.47 57.92 59,680 56.760 6.62%
2015-12-18 0 7.700 7.700 - 7.290 7.690 16,000 119,080 7.4425 54.19 54.19 - 51.30 54.12 2,274 52.377 8.45%
2015-12-17 0 7.100 7.100 7.300 7.100 7.100 16,000 113,600 7.1000 49.97 49.97 51.37 49.97 49.97 2,274 49.966 1.43%
2015-12-16 0 7.000 - 7.030 7.000 8.450 2,840,000 21,794,440 7.6741 49.26 - 49.47 49.26 59.47 403,552 54.006 -15.56%
2015-12-15 0 8.290 8.270 8.400 8.250 8.310 400,000 3,310,880 8.2772 58.34 58.20 59.11 58.06 58.48 56,838 58.251 0.61%
2015-12-14 0 8.240 8.200 8.250 8.170 8.240 416,000 3,414,840 8.2088 57.99 57.71 58.06 57.50 57.99 59,112 57.769 0.00%
2015-12-11 0 8.240 8.200 8.250 8.200 8.300 452,000 3,730,800 8.2540 57.99 57.71 58.06 57.71 58.41 64,227 58.087 -0.12%
2015-12-10 0 8.250 8.230 8.260 8.240 8.320 480,000 3,964,600 8.2596 58.06 57.92 58.13 57.99 58.55 68,206 58.127 -0.60%
2015-12-09 0 8.300 8.240 8.300 8.200 8.300 400,000 3,302,600 8.2565 58.41 57.99 58.41 57.71 58.41 56,838 58.105 0.00%
2015-12-08 0 8.300 8.250 8.330 8.210 8.300 396,000 3,269,320 8.2559 58.41 58.06 58.62 57.78 58.41 56,270 58.101 -1.31%
2015-12-07 0 8.410 8.370 8.420 8.100 8.410 432,000 3,588,400 8.3065 59.19 58.90 59.26 57.00 59.19 61,385 58.457 2.81%
2015-12-04 0 8.180 8.140 8.200 8.050 8.200 436,000 3,544,160 8.1288 57.57 57.29 57.71 56.65 57.71 61,954 57.206 0.86%
2015-12-03 0 8.110 8.050 - 8.010 8.120 420,000 3,397,040 8.0882 57.07 56.65 - 56.37 57.14 59,680 56.921 0.25%
2015-12-02 0 8.090 8.040 8.090 7.990 8.090 700,000 5,646,680 8.0667 56.93 56.58 56.93 56.23 56.93 99,467 56.769 0.87%
2015-12-01 0 8.020 7.980 8.060 7.930 8.040 408,000 3,253,240 7.9736 56.44 56.16 56.72 55.81 56.58 57,975 56.114 1.01%
2015-11-30 0 7.940 7.850 7.950 7.920 7.990 496,000 3,953,000 7.9698 55.88 55.24 55.95 55.74 56.23 70,480 56.087 -0.38%
2015-11-27 0 7.970 7.860 7.970 7.880 8.000 388,000 3,094,320 7.9751 56.09 55.31 56.09 55.46 56.30 55,133 56.124 -0.25%
2015-11-26 0 7.990 - 8.000 7.900 8.020 400,000 3,195,120 7.9878 56.23 - 56.30 55.60 56.44 56,838 56.214 -0.13%
2015-11-25 0 8.000 7.850 8.000 7.840 8.040 408,000 3,253,600 7.9745 56.30 55.24 56.30 55.17 56.58 57,975 56.121 0.00%
2015-11-24 0 8.000 8.000 8.030 7.850 8.000 412,000 3,271,640 7.9409 56.30 56.30 56.51 55.24 56.30 58,544 55.884 0.00%
2015-11-23 0 8.000 8.000 8.030 7.980 8.030 432,000 3,457,960 8.0045 56.30 56.30 56.51 56.16 56.51 61,385 56.332 -1.23%
2015-11-20 0 8.100 8.000 8.400 7.950 8.200 400,000 3,224,800 8.0620 57.00 56.30 59.11 55.95 57.71 56,838 56.736 -1.22%
2015-11-19 0 8.200 8.200 8.300 7.530 8.200 672,000 5,331,680 7.9340 57.71 57.71 58.41 52.99 57.71 95,488 55.836 2.63%
2015-11-18 0 7.990 7.940 8.000 7.950 8.300 412,000 3,339,720 8.1061 56.23 55.88 56.30 55.95 58.41 58,544 57.047 -3.15%
2015-11-17 0 8.250 8.000 8.260 8.050 8.370 464,000 3,843,760 8.2840 58.06 56.30 58.13 56.65 58.90 65,933 58.298 -0.60%
2015-11-16 0 8.300 8.210 8.360 8.200 8.740 620,000 5,221,720 8.4221 58.41 57.78 58.83 57.71 61.51 88,099 59.271 -7.57%
2015-11-13 0 8.980 8.810 8.980 8.930 9.350 776,000 7,093,960 9.1417 63.20 62.00 63.20 62.84 65.80 110,266 64.335 -2.39%
2015-11-12 0 9.200 9.150 9.250 8.540 9.250 1,368,000 12,289,320 8.9834 64.74 64.39 65.10 60.10 65.10 194,387 63.221 6.98%
2015-11-11 0 8.600 8.600 8.650 8.000 8.650 828,000 6,952,480 8.3967 60.52 60.52 60.87 56.30 60.87 117,655 59.092 6.97%
2015-11-10 0 8.040 8.040 8.080 7.920 8.040 412,000 3,283,000 7.9684 56.58 56.58 56.86 55.74 56.58 58,544 56.078 -0.86%
2015-11-09 0 8.110 8.110 8.200 8.100 8.190 424,000 3,453,880 8.1459 57.07 57.07 57.71 57.00 57.64 60,249 57.327 -1.10%
2015-11-06 0 8.200 8.200 8.280 8.200 8.370 392,000 3,245,000 8.2781 57.71 57.71 58.27 57.71 58.90 55,702 58.257 -2.03%
2015-11-05 0 8.370 8.370 8.400 8.370 8.390 428,000 3,584,440 8.3749 58.90 58.90 59.11 58.90 59.04 60,817 58.938 0.36%
2015-11-04 0 8.340 8.340 8.400 8.290 8.430 476,000 3,975,160 8.3512 58.69 58.69 59.11 58.34 59.33 67,638 58.771 0.12%
2015-11-03 0 8.330 8.330 8.400 8.310 8.390 420,000 3,499,240 8.3315 58.62 58.62 59.11 58.48 59.04 59,680 58.633 0.60%
2015-11-02 0 8.280 8.270 8.280 8.280 8.570 464,000 3,929,680 8.4691 58.27 58.20 58.27 58.27 60.31 65,933 59.602 -2.93%
2015-10-30 0 8.530 8.500 8.540 8.500 8.560 612,000 5,220,240 8.5298 60.03 59.82 60.10 59.82 60.24 86,963 60.028 0.00%
2015-10-29 0 8.530 8.440 8.540 8.440 8.740 896,000 7,658,720 8.5477 60.03 59.40 60.10 59.40 61.51 127,318 60.154 -3.07%
2015-10-28 0 8.800 8.780 8.880 8.800 8.840 764,000 6,737,920 8.8193 61.93 61.79 62.49 61.93 62.21 108,561 62.066 -0.90%
2015-10-27 0 8.880 8.850 8.890 8.800 8.880 816,000 7,235,080 8.8665 62.49 62.28 62.56 61.93 62.49 115,950 62.398 0.11%
2015-10-26 0 8.870 8.800 8.880 8.700 8.900 1,160,000 10,262,280 8.8468 62.42 61.93 62.49 61.23 62.63 164,831 62.259 1.60%
2015-10-23 0 8.730 8.700 8.750 8.620 8.810 1,160,000 10,116,400 8.7210 61.44 61.23 61.58 60.66 62.00 164,831 61.374 0.34%
2015-10-22 0 8.700 8.590 8.700 8.580 8.790 1,412,000 12,288,080 8.7026 61.23 60.45 61.23 60.38 61.86 200,639 61.245 -2.25%
2015-10-20 0 8.900 8.800 8.960 8.780 9.010 1,740,000 15,589,200 8.9593 62.63 61.93 63.06 61.79 63.41 247,247 63.051 -1.11%
2015-10-19 0 9.000 8.950 9.000 8.880 9.180 1,684,000 15,143,240 8.9924 63.34 62.99 63.34 62.49 64.60 239,290 63.284 0.00%
2015-10-16 0 9.000 9.000 9.060 8.640 9.100 2,312,000 20,578,400 8.9007 63.34 63.34 63.76 60.80 64.04 328,526 62.639 3.81%
2015-10-15 0 8.670 8.590 8.690 8.170 8.680 2,068,000 17,684,880 8.5517 61.02 60.45 61.16 57.50 61.09 293,854 60.182 6.38%
2015-10-14 0 8.150 8.130 8.150 8.000 8.380 2,332,000 19,067,600 8.1765 57.36 57.21 57.36 56.30 58.97 331,368 57.542 -0.97%
2015-10-13 0 8.230 8.160 8.230 8.020 8.250 1,924,000 15,642,680 8.1303 57.92 57.43 57.92 56.44 58.06 273,393 57.217 2.36%
2015-10-12 0 8.040 8.040 8.050 7.240 8.050 2,600,000 19,847,280 7.6336 56.58 56.58 56.65 50.95 56.65 369,449 53.721 10.44%
2015-10-09 0 7.280 7.280 7.290 6.300 7.500 2,564,000 18,384,920 7.1704 51.23 51.23 51.30 44.34 52.78 364,334 50.462 17.42%
2015-10-08 0 6.200 6.160 6.270 5.800 6.400 3,416,000 20,849,200 6.1034 43.63 43.35 44.13 40.82 45.04 485,400 42.953

Webb-site Database - Powered By Linux Group

Back to top