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
2026-02-03 0 0.069 0.053 0.069 0.071 0.071 4,000 284 0.0710 0.069 0.053 0.069 0.071 0.071 4,000 0.0710 0.00%
2026-02-02 0 0.069 0.053 0.069 0.071 0.071 4,000 284 0.0710 0.069 0.053 0.069 0.071 0.071 4,000 0.0710 1.47%
2026-01-30 0 0.068 0.065 0.069 0.064 0.078 572,000 37,608 0.0657 0.068 0.065 0.069 0.064 0.078 572,000 0.0657 -13.92%
2026-01-29 0 0.079 0.064 0.080 0.080 0.080 4,000 320 0.0800 0.079 0.064 0.080 0.080 0.080 4,000 0.0800 2.60%
2026-01-28 0 0.077 0.064 0.078 - - 0 0 - 0.077 0.064 0.078 - - 0 - -1.28%
2026-01-27 0 0.078 0.064 0.078 - - 0 0 - 0.078 0.064 0.078 - - 0 - -1.27%
2026-01-26 0 0.079 0.066 0.080 0.070 0.080 72,000 5,356 0.0744 0.079 0.066 0.080 0.070 0.080 72,000 0.0744 1.28%
2026-01-23 0 0.078 0.064 0.080 - - 0 0 - 0.078 0.064 0.080 - - 0 - 0.00%
2026-01-22 0 0.078 0.064 0.079 - - 0 0 - 0.078 0.064 0.079 - - 0 - 0.00%
2026-01-21 0 0.078 0.070 0.078 0.068 0.088 688,000 50,824 0.0739 0.078 0.070 0.078 0.068 0.088 688,000 0.0739 1.30%
2026-01-20 0 0.077 0.066 0.077 0.070 0.080 700,000 50,340 0.0719 0.077 0.066 0.077 0.070 0.080 700,000 0.0719 4.05%
2026-01-19 0 0.074 0.062 0.075 - - 0 0 - 0.074 0.062 0.075 - - 0 - -1.33%
2026-01-16 0 0.075 0.062 0.076 - - 0 0 - 0.075 0.062 0.076 - - 0 - -1.32%
2026-01-15 0 0.076 0.062 0.076 - - 0 0 - 0.076 0.062 0.076 - - 0 - -2.56%
2026-01-14 0 0.078 0.062 0.078 - - 0 0 - 0.078 0.062 0.078 - - 0 - 0.00%
2026-01-13 0 0.078 0.062 0.078 0.081 0.081 4,000 324 0.0810 0.078 0.062 0.078 0.081 0.081 4,000 0.0810 -1.27%
2026-01-09 0 0.079 0.062 0.079 - - 0 0 - 0.079 0.062 0.079 - - 0 - 0.00%
2026-01-08 0 0.079 0.062 0.079 - - 0 0 - 0.079 0.062 0.079 - - 0 - -1.25%
2026-01-07 0 0.080 0.062 0.080 - - 0 0 - 0.080 0.062 0.080 - - 0 - 0.00%
2026-01-06 0 0.080 0.062 0.080 - - 0 0 - 0.080 0.062 0.080 - - 0 - -2.44%
2026-01-05 0 0.082 0.067 0.082 - - 0 0 - 0.082 0.067 0.082 - - 0 - 13.89%
2025-12-31 0 0.072 0.064 0.072 0.064 0.086 280,000 20,164 0.0720 0.072 0.064 0.072 0.064 0.086 280,000 0.0720 -2.70%
2025-12-30 0 0.074 0.066 0.075 0.063 0.091 4,188,000 294,656 0.0704 0.074 0.066 0.075 0.063 0.091 4,188,000 0.0704 21.31%
2025-12-29 0 0.061 0.056 0.063 0.055 0.061 112,000 6,728 0.0601 0.061 0.056 0.063 0.055 0.061 112,000 0.0601 1.67%
2025-12-24 0 0.060 0.058 0.061 0.057 0.061 464,272 27,591 0.0594 0.060 0.058 0.061 0.057 0.061 464,272 0.0594 9.09%
2025-12-23 0 0.055 0.055 0.057 0.053 0.063 344,000 20,532 0.0597 0.055 0.055 0.057 0.053 0.063 344,000 0.0597 0.00%
2025-12-22 0 0.055 0.052 0.057 0.050 0.056 3,860,000 195,076 0.0505 0.055 0.052 0.057 0.050 0.056 3,860,000 0.0505 -1.79%
2025-12-19 0 0.056 0.056 0.067 - - 0 0 - 0.056 0.056 0.067 - - 0 - 0.00%
2025-12-18 0 0.056 0.056 0.058 0.056 0.058 20,000 1,152 0.0576 0.056 0.056 0.058 0.056 0.058 20,000 0.0576 -1.75%
2025-12-17 0 0.057 0.056 0.057 0.057 0.060 264,000 15,384 0.0583 0.057 0.056 0.057 0.057 0.060 264,000 0.0583 -5.00%
2025-12-16 0 0.060 0.060 0.069 - - 1,200 57 0.0475 0.060 0.060 0.069 - - 1,200 0.0475 0.00%
2025-12-15 0 0.060 0.060 0.072 0.060 0.060 20,000 1,200 0.0600 0.060 0.060 0.072 0.060 0.060 20,000 0.0600 0.00%
2025-12-12 0 0.060 0.060 0.061 0.060 0.060 28,000 1,680 0.0600 0.060 0.060 0.061 0.060 0.060 28,000 0.0600 -7.69%
2025-12-11 0 0.065 0.058 0.066 0.066 0.066 12,000 792 0.0660 0.065 0.058 0.066 0.066 0.066 12,000 0.0660 -4.41%
2025-12-10 0 0.068 0.062 0.072 - - 0 0 - 0.068 0.062 0.072 - - 0 - 0.00%
2025-12-09 0 0.068 0.060 0.071 - - 4,000 288 0.0720 0.068 0.060 0.071 - - 4,000 0.0720 0.00%
2025-12-08 0 0.068 0.057 0.070 - - 0 0 - 0.068 0.057 0.070 - - 0 - 0.00%
2025-12-05 0 0.068 0.056 0.071 0.068 0.068 4,000 272 0.0680 0.068 0.056 0.071 0.068 0.068 4,000 0.0680 4.62%
2025-12-04 0 0.065 0.058 0.067 0.066 0.068 40,000 2,692 0.0673 0.065 0.058 0.067 0.066 0.068 40,000 0.0673 12.07%
2025-12-03 0 0.058 0.055 0.068 - - 0 0 - 0.058 0.055 0.068 - - 0 - 0.00%
2025-12-02 0 0.058 0.054 0.068 - - 4,000 224 0.0560 0.058 0.054 0.068 - - 4,000 0.0560 0.00%
2025-12-01 0 0.058 0.056 0.068 - - 0 0 - 0.058 0.056 0.068 - - 0 - 0.00%
2025-11-28 0 0.058 0.057 0.067 - - 0 0 - 0.058 0.057 0.067 - - 0 - 0.00%
2025-11-27 0 0.058 0.057 0.062 0.058 0.071 116,000 6,988 0.0602 0.058 0.057 0.062 0.058 0.071 116,000 0.0602 1.75%
2025-11-26 0 0.057 0.052 0.068 - - 0 0 - 0.057 0.052 0.068 - - 0 - 0.00%
2025-11-25 0 0.057 0.053 0.070 - - 0 0 - 0.057 0.053 0.070 - - 0 - 0.00%
2025-11-24 0 0.057 0.052 0.058 0.057 0.057 4,000 228 0.0570 0.057 0.052 0.058 0.057 0.057 4,000 0.0570 -5.00%
2025-11-21 0 0.060 0.057 0.060 0.059 0.060 140,000 8,360 0.0597 0.060 0.057 0.060 0.059 0.060 140,000 0.0597 0.00%
2025-11-20 0 0.060 0.059 0.061 0.060 0.060 724,000 43,440 0.0600 0.060 0.059 0.061 0.060 0.060 724,000 0.0600 0.00%
2025-11-19 0 0.060 0.059 0.070 - - 1,200 60 0.0500 0.060 0.059 0.070 - - 1,200 0.0500 0.00%
2025-11-18 0 0.060 0.060 0.070 0.059 0.062 444,000 27,048 0.0609 0.060 0.060 0.070 0.059 0.062 444,000 0.0609 -9.09%
2025-11-17 0 0.066 0.066 0.072 0.066 0.080 368,000 26,256 0.0713 0.066 0.066 0.072 0.066 0.080 368,000 0.0713 -17.50%
2025-11-14 0 0.080 0.075 0.080 0.057 0.087 3,570,800 238,772 0.0669 0.080 0.075 0.080 0.057 0.087 3,570,800 0.0669 42.86%
2025-11-13 0 0.056 0.056 0.063 0.055 0.058 700,000 39,248 0.0561 0.056 0.056 0.063 0.055 0.058 700,000 0.0561 -6.67%
2025-11-12 0 0.060 0.059 0.060 0.056 0.063 4,384,000 258,132 0.0589 0.060 0.059 0.060 0.056 0.063 4,384,000 0.0589 -4.76%
2025-11-11 0 0.063 0.057 - - - 0 0 - 0.063 0.057 - - - 0 - -4.55%
2025-11-07 0 0.066 0.057 0.088 - - 0 0 - 0.066 0.057 0.088 - - 0 - 0.00%
2025-11-06 0 0.066 0.062 0.066 0.061 0.068 344,000 22,848 0.0664 0.066 0.062 0.066 0.061 0.068 344,000 0.0664 -4.35%
2025-11-05 0 0.069 0.068 0.090 - - 0 0 - 0.069 0.068 0.090 - - 0 - 0.00%
2025-11-04 0 0.069 0.068 0.075 0.069 0.069 28,000 1,932 0.0690 0.069 0.068 0.075 0.069 0.069 28,000 0.0690 1.47%
2025-11-03 0 0.068 0.068 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
2025-10-31 0 0.068 0.066 0.068 0.068 0.068 4,000 272 0.0680 0.068 0.066 0.068 0.068 0.068 4,000 0.0680 -5.56%
2025-10-30 0 0.072 0.071 0.089 0.072 0.072 5,600 392 0.0700 0.072 0.071 0.089 0.072 0.072 5,600 0.0700 -5.26%
2025-10-28 0 0.076 0.074 0.076 0.075 0.079 544,000 41,352 0.0760 0.076 0.074 0.076 0.075 0.079 544,000 0.0760 -13.64%
2025-10-27 0 0.088 0.072 0.088 - - 0 0 - 0.088 0.072 0.088 - - 0 - -2.22%
2025-10-24 0 0.090 0.073 0.091 - - 0 0 - 0.090 0.073 0.091 - - 0 - 0.00%
2025-10-23 0 0.090 0.072 0.090 - - 20,000 1,560 0.0780 0.090 0.072 0.090 - - 20,000 0.0780 -2.17%
2025-10-22 0 0.092 0.078 0.092 - - 0 0 - 0.092 0.078 0.092 - - 0 - 0.00%
2025-10-21 0 0.092 0.078 0.092 0.092 0.092 32,000 2,960 0.0925 0.092 0.078 0.092 0.092 0.092 32,000 0.0925 22.67%
2025-10-20 0 0.075 0.074 0.077 0.075 0.078 20,000 1,548 0.0774 0.075 0.074 0.077 0.075 0.078 20,000 0.0774 -7.41%
2025-10-17 0 0.081 0.068 0.081 - - 0 0 - 0.081 0.068 0.081 - - 0 - -1.22%
2025-10-16 0 0.082 0.082 0.084 0.082 0.082 40,000 3,388 0.0847 0.082 0.082 0.084 0.082 0.082 40,000 0.0847 -3.53%
2025-10-15 0 0.085 0.085 0.093 - - 0 0 - 0.085 0.085 0.093 - - 0 - 0.00%
2025-10-14 0 0.085 0.085 0.099 0.083 0.083 46,000 3,844 0.0836 0.085 0.085 0.099 0.083 0.083 46,000 0.0836 -4.49%
2025-10-13 0 0.089 0.088 0.100 0.088 0.091 99,200 8,972 0.0904 0.089 0.088 0.100 0.088 0.091 99,200 0.0904 -13.59%
2025-10-10 0 0.103 0.089 0.118 0.098 0.103 80,000 8,412 0.1052 0.103 0.089 0.118 0.098 0.103 80,000 0.1052 15.73%
2025-10-09 0 0.089 0.088 0.089 - - 0 0 - 0.089 0.088 0.089 - - 0 - -2.20%
2025-10-08 0 0.091 0.088 0.102 - - 0 0 - 0.091 0.088 0.102 - - 0 - 0.00%
2025-10-06 0 0.091 0.091 0.098 0.091 0.095 76,000 7,004 0.0922 0.091 0.091 0.098 0.091 0.095 76,000 0.0922 4.60%
2025-10-03 0 0.087 0.087 0.091 0.086 0.086 60,000 5,160 0.0860 0.087 0.087 0.091 0.086 0.086 60,000 0.0860 1.16%
2025-10-02 0 0.086 0.086 0.092 - - 4,000 344 0.0860 0.086 0.086 0.092 - - 4,000 0.0860 0.00%
2025-09-30 0 0.086 0.076 0.092 - - 0 0 - 0.086 0.076 0.092 - - 0 - 0.00%
2025-09-29 0 0.086 0.086 0.092 - - 0 0 - 0.086 0.086 0.092 - - 0 - 0.00%
2025-09-26 0 0.086 0.080 0.090 - - 0 0 - 0.086 0.080 0.090 - - 0 - 0.00%
2025-09-25 0 0.086 0.080 0.087 0.086 0.086 44,000 3,784 0.0860 0.086 0.080 0.087 0.086 0.086 44,000 0.0860 11.69%
2025-09-24 0 0.077 0.076 0.087 - - 0 0 - 0.077 0.076 0.087 - - 0 - 0.00%
2025-09-23 0 0.077 0.076 0.088 0.077 0.077 44,000 3,388 0.0770 0.077 0.076 0.088 0.077 0.077 44,000 0.0770 -1.28%
2025-09-22 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-19 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-18 0 0.078 0.076 0.087 - - 0 0 - 0.078 0.076 0.087 - - 0 - 0.00%
2025-09-17 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-16 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-15 0 0.078 0.076 0.087 - - 0 0 - 0.078 0.076 0.087 - - 0 - 0.00%
2025-09-12 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-11 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-10 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-09 0 0.078 0.076 0.088 - - 0 0 - 0.078 0.076 0.088 - - 0 - 0.00%
2025-09-08 0 0.078 0.076 0.087 - - 0 0 - 0.078 0.076 0.087 - - 0 - 0.00%
2025-09-05 0 0.078 0.077 0.078 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2025-09-04 0 0.078 0.076 0.086 - - 4,000 304 0.0760 0.078 0.076 0.086 - - 4,000 0.0760 0.00%
2025-09-03 0 0.078 0.076 0.085 - - 0 0 - 0.078 0.076 0.085 - - 0 - 0.00%
2025-09-02 0 0.078 0.075 0.086 - - 0 0 - 0.078 0.075 0.086 - - 0 - 0.00%
2025-09-01 0 0.078 0.077 0.087 - - 4,000 348 0.0870 0.078 0.077 0.087 - - 4,000 0.0870 0.00%
2025-08-29 0 0.078 0.078 0.088 0.072 0.094 124,000 9,744 0.0786 0.078 0.078 0.088 0.072 0.094 124,000 0.0786 -17.89%
2025-08-28 0 0.095 0.078 0.095 0.078 0.097 8,000 700 0.0875 0.095 0.078 0.095 0.078 0.097 8,000 0.0875 13.10%
2025-08-27 0 0.084 0.075 0.084 0.085 0.085 4,000 340 0.0850 0.084 0.075 0.084 0.085 0.085 4,000 0.0850 5.00%
2025-08-26 0 0.080 0.080 0.089 0.077 0.077 4,000 308 0.0770 0.080 0.080 0.089 0.077 0.077 4,000 0.0770 3.90%
2025-08-25 0 0.077 0.077 0.085 0.075 0.077 24,000 1,824 0.0760 0.077 0.077 0.085 0.075 0.077 24,000 0.0760 -9.41%
2025-08-22 0 0.085 0.073 0.095 - - 0 0 - 0.085 0.073 0.095 - - 0 - 0.00%
2025-08-21 0 0.085 0.073 0.092 - - 0 0 - 0.085 0.073 0.092 - - 0 - 0.00%
2025-08-20 0 0.085 0.073 0.094 0.085 0.085 5,600 468 0.0836 0.085 0.073 0.094 0.085 0.085 5,600 0.0836 3.66%
2025-08-19 0 0.082 0.077 0.094 0.077 0.082 8,000 636 0.0795 0.082 0.077 0.094 0.077 0.082 8,000 0.0795 -3.53%
2025-08-18 0 0.085 0.085 0.096 - - 0 0 - 0.085 0.085 0.096 - - 0 - 0.00%
2025-08-15 0 0.085 0.073 0.085 0.085 0.085 52,000 4,420 0.0850 0.085 0.073 0.085 0.085 0.085 52,000 0.0850 0.00%
2025-08-14 0 0.085 0.085 0.097 0.085 0.085 16,000 1,360 0.0850 0.085 0.085 0.097 0.085 0.085 16,000 0.0850 0.00%
2025-08-13 0 0.085 0.085 0.096 - - 0 0 - 0.085 0.085 0.096 - - 0 - 0.00%
2025-08-12 0 0.085 0.085 0.096 - - 0 0 - 0.085 0.085 0.096 - - 0 - 0.00%
2025-08-11 0 0.085 0.085 0.096 0.085 0.085 5,200 438 0.0842 0.085 0.085 0.096 0.085 0.085 5,200 0.0842 0.00%
2025-08-08 0 0.085 0.085 0.100 0.085 0.090 80,000 6,940 0.0868 0.085 0.085 0.100 0.085 0.090 80,000 0.0868 -5.56%
2025-08-07 0 0.090 0.085 0.090 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2025-08-06 0 0.090 0.085 0.097 0.090 0.090 4,000 360 0.0900 0.090 0.085 0.097 0.090 0.090 4,000 0.0900 2.27%
2025-08-05 0 0.088 0.088 0.097 - - 0 0 - 0.088 0.088 0.097 - - 0 - 2.33%
2025-08-04 0 0.086 0.085 0.097 - - 0 0 - 0.086 0.085 0.097 - - 0 - 0.00%
2025-08-01 0 0.086 0.086 0.090 0.086 0.086 52,000 4,460 0.0858 0.086 0.086 0.090 0.086 0.086 52,000 0.0858 -8.51%
2025-07-31 0 0.094 0.085 0.094 - - 2,000 160 0.0800 0.094 0.085 0.094 - - 2,000 0.0800 0.00%
2025-07-30 0 0.094 0.085 0.094 - - 0 0 - 0.094 0.085 0.094 - - 0 - -1.05%
2025-07-29 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2025-07-28 0 0.095 0.085 0.096 - - 0 0 - 0.095 0.085 0.096 - - 0 - 0.00%
2025-07-25 0 0.095 0.085 0.099 - - 0 0 - 0.095 0.085 0.099 - - 0 - 0.00%
2025-07-24 0 0.095 0.090 0.102 0.095 0.095 128,000 12,160 0.0950 0.095 0.090 0.102 0.095 0.095 128,000 0.0950 0.00%
2025-07-23 0 0.095 0.091 0.097 0.090 0.098 96,000 8,748 0.0911 0.095 0.091 0.097 0.090 0.098 96,000 0.0911 3.26%
2025-07-22 0 0.092 0.091 0.092 0.092 0.095 148,000 13,880 0.0938 0.092 0.091 0.092 0.092 0.095 148,000 0.0938 -7.07%
2025-07-21 0 0.099 0.091 0.098 0.091 0.104 348,000 33,216 0.0954 0.099 0.091 0.098 0.091 0.104 348,000 0.0954 4.21%
2025-07-18 0 0.095 0.092 0.096 0.091 0.099 21,600 2,013 0.0932 0.095 0.092 0.096 0.091 0.099 21,600 0.0932 1.06%
2025-07-17 0 0.094 0.090 0.097 0.092 0.092 56,000 5,152 0.0920 0.094 0.090 0.097 0.092 0.092 56,000 0.0920 2.17%
2025-07-16 0 0.092 0.092 0.099 0.085 0.102 376,000 34,008 0.0904 0.092 0.092 0.099 0.085 0.102 376,000 0.0904 -1.08%
2025-07-15 0 0.093 0.089 0.093 0.086 0.140 3,172,000 317,184 0.1000 0.093 0.089 0.093 0.086 0.140 3,172,000 0.1000 -41.87%
2025-07-14 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-07-11 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-07-10 0 0.160 - 0.164 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
2025-07-09 0 0.160 - 0.164 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
2025-07-08 0 0.160 - 0.165 - - 0 0 - 0.160 - 0.165 - - 0 - 0.00%
2025-07-07 0 0.160 - 0.166 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
2025-07-04 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -4.19%
2025-07-03 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - -0.60%
2025-07-02 0 0.168 - 0.175 0.168 0.168 100,400 16,864 0.1680 0.168 - 0.175 0.168 0.168 100,400 0.1680 0.00%
2025-06-30 0 0.168 - 0.168 0.177 0.177 60,000 10,620 0.1770 0.168 - 0.168 0.177 0.177 60,000 0.1770 -4.55%
2025-06-27 0 0.176 - 0.178 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
2025-06-26 0 0.176 0.176 0.179 - - 0 0 - 0.176 0.176 0.179 - - 0 - 0.00%
2025-06-25 0 0.176 0.176 0.180 - - 0 0 - 0.176 0.176 0.180 - - 0 - 0.00%
2025-06-24 0 0.176 0.170 0.176 - - 0 0 - 0.176 0.170 0.176 - - 0 - 0.00%
2025-06-23 0 0.176 0.165 0.175 0.164 0.184 264,000 47,404 0.1796 0.176 0.165 0.175 0.164 0.184 264,000 0.1796 11.39%
2025-06-20 0 0.158 - 0.159 - - 0 0 - 0.158 - 0.159 - - 0 - -0.63%
2025-06-19 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2025-06-18 0 0.159 - 0.160 - - 0 0 - 0.159 - 0.160 - - 0 - -0.63%
2025-06-17 0 0.160 - 0.161 - - 0 0 - 0.160 - 0.161 - - 0 - -1.23%
2025-06-16 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - -0.61%
2025-06-13 0 0.163 0.122 0.163 0.163 0.163 4,000 652 0.1630 0.163 0.122 0.163 0.163 0.163 4,000 0.1630 0.00%
2025-06-12 0 0.163 - 0.163 - - 0 0 - 0.163 - 0.163 - - 0 - -0.61%
2025-06-11 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -0.61%
2025-06-10 0 0.165 - 0.165 0.165 0.165 140,800 23,226 0.1650 0.165 - 0.165 0.165 0.165 140,800 0.1650 0.00%
2025-06-09 0 0.165 - 0.165 0.152 0.165 372,000 57,684 0.1551 0.165 - 0.165 0.152 0.165 372,000 0.1551 12.24%
2025-06-06 0 0.147 0.130 0.153 - - 0 0 - 0.147 0.130 0.153 - - 0 - 0.00%
2025-06-05 0 0.147 - 0.150 - - 0 0 - 0.147 - 0.150 - - 0 - 0.00%
2025-06-04 0 0.147 0.147 0.159 0.123 0.146 84,000 10,816 0.1288 0.147 0.147 0.159 0.123 0.146 84,000 0.1288 0.68%
2025-06-03 0 0.146 0.145 0.149 0.146 0.152 42,000 6,312 0.1503 0.146 0.145 0.149 0.146 0.152 42,000 0.1503 -7.59%
2025-06-02 0 0.158 0.151 0.159 0.157 0.158 68,000 10,724 0.1577 0.158 0.151 0.159 0.157 0.158 68,000 0.1577 -1.86%
2025-05-30 0 0.161 0.161 0.178 0.159 0.183 480,000 85,236 0.1776 0.161 0.161 0.178 0.159 0.183 480,000 0.1776 -3.59%
2025-05-29 0 0.167 0.144 0.168 0.167 0.167 232,000 38,744 0.1670 0.167 0.144 0.168 0.167 0.167 232,000 0.1670 9.15%
2025-05-28 0 0.153 0.143 0.168 0.140 0.169 642,400 97,254 0.1514 0.153 0.143 0.168 0.140 0.169 642,400 0.1514 37.84%
2025-05-27 0 0.111 0.111 0.139 0.099 0.170 1,764,000 216,356 0.1227 0.111 0.111 0.139 0.099 0.170 1,764,000 0.1227 11.00%
2025-05-26 0 0.100 - 0.114 - - 0 0 - 0.100 - 0.114 - - 0 - 0.00%
2025-05-23 0 0.100 0.080 0.105 0.100 0.100 4,000 400 0.1000 0.100 0.080 0.105 0.100 0.100 4,000 0.1000 1.01%
2025-05-22 0 0.099 0.075 0.099 0.096 0.099 100,000 9,672 0.0967 0.099 0.075 0.099 0.096 0.099 100,000 0.0967 6.45%
2025-05-21 0 0.093 0.092 0.102 0.091 0.100 192,000 18,376 0.0957 0.093 0.092 0.102 0.091 0.100 192,000 0.0957 -7.92%
2025-05-20 0 0.101 0.100 0.112 0.101 0.143 572,000 65,332 0.1142 0.101 0.100 0.112 0.101 0.143 572,000 0.1142 -19.20%
2025-05-19 0 0.125 0.111 0.125 0.072 0.190 4,224,000 528,808 0.1252 0.125 0.111 0.125 0.072 0.190 4,224,000 0.1252 54.32%
2025-05-16 0 0.081 0.075 0.081 0.075 0.090 352,000 28,936 0.0822 0.081 0.075 0.081 0.075 0.090 352,000 0.0822 -10.99%
2025-05-15 0 0.091 0.092 0.098 0.087 0.140 3,124,000 321,396 0.1029 0.091 0.092 0.098 0.087 0.140 3,124,000 0.1029 -32.59%
2025-05-14 0 0.135 0.120 0.135 0.053 0.200 11,840,000 1,394,648 0.1178 0.135 0.120 0.135 0.053 0.200 11,840,000 0.1178 164.71%
2025-05-13 0 0.051 0.044 0.051 - - 188,000 8,116 0.0432 0.051 0.044 0.051 - - 188,000 0.0432 -12.07%
2025-05-12 0 0.058 0.045 0.059 - - 0 0 - 0.058 0.045 0.059 - - 0 - 0.00%
2025-05-09 0 0.058 0.045 0.059 - - 0 0 - 0.058 0.045 0.059 - - 0 - 0.00%
2025-05-08 0 0.058 0.045 0.059 - - 0 0 - 0.058 0.045 0.059 - - 0 - 0.00%
2025-05-07 0 0.058 0.046 0.059 0.053 0.058 204,000 10,832 0.0531 0.058 0.046 0.059 0.053 0.058 204,000 0.0531 9.43%
2025-05-06 0 0.053 0.052 0.055 0.050 0.063 2,940,000 158,252 0.0538 0.053 0.052 0.055 0.050 0.063 2,940,000 0.0538 -29.33%
2025-05-02 0 0.075 0.071 0.080 - - 0 0 - 0.075 0.071 0.080 - - 0 - 0.00%
2025-04-30 0 0.075 0.071 0.089 0.075 0.075 108,000 8,008 0.0741 0.075 0.071 0.089 0.075 0.075 108,000 0.0741 -1.32%
2025-04-29 0 0.076 0.073 0.086 - - 0 0 - 0.076 0.073 0.086 - - 0 - 0.00%
2025-04-28 0 0.076 0.074 0.089 - - 0 0 - 0.076 0.074 0.089 - - 0 - 0.00%
2025-04-25 0 0.076 0.076 0.090 - - 0 0 - 0.076 0.076 0.090 - - 0 - 1.33%
2025-04-24 0 0.075 0.075 0.090 - - 0 0 - 0.075 0.075 0.090 - - 0 - 0.00%
2025-04-23 0 0.075 0.071 0.100 - - 0 0 - 0.075 0.071 0.100 - - 0 - 0.00%
2025-04-22 0 0.075 0.071 0.100 0.068 0.069 144,000 9,840 0.0683 0.075 0.071 0.100 0.068 0.069 144,000 0.0683 -9.64%
2025-04-17 0 0.083 0.068 0.100 - - 0 0 - 0.083 0.068 0.100 - - 0 - 0.00%
2025-04-16 0 0.083 0.068 0.089 - - 0 0 - 0.083 0.068 0.089 - - 0 - 0.00%
2025-04-15 0 0.083 0.067 0.091 - - 0 0 - 0.083 0.067 0.091 - - 0 - 0.00%
2025-04-14 0 0.083 0.067 0.083 - - 0 0 - 0.083 0.067 0.083 - - 0 - 0.00%
2025-04-11 0 0.083 0.066 0.095 - - 0 0 - 0.083 0.066 0.095 - - 0 - 0.00%
2025-04-10 0 0.083 0.070 0.083 - - 0 0 - 0.083 0.070 0.083 - - 0 - -1.19%
2025-04-09 0 0.084 0.065 0.097 - - 0 0 - 0.084 0.065 0.097 - - 0 - 0.00%
2025-04-08 0 0.084 0.065 0.098 - - 0 0 - 0.084 0.065 0.098 - - 0 - 0.00%
2025-04-07 0 0.084 0.065 0.097 - - 0 0 - 0.084 0.065 0.097 - - 0 - 0.00%
2025-04-03 0 0.084 0.077 0.097 - - 0 0 - 0.084 0.077 0.097 - - 0 - 0.00%
2025-04-02 0 0.084 0.077 0.099 - - 0 0 - 0.084 0.077 0.099 - - 0 - 0.00%
2025-04-01 0 0.084 0.077 0.093 - - 0 0 - 0.084 0.077 0.093 - - 0 - 0.00%
2025-03-31 0 0.084 0.077 0.094 - - 0 0 - 0.084 0.077 0.094 - - 0 - 0.00%
2025-03-28 0 0.084 0.077 0.089 - - 0 0 - 0.084 0.077 0.089 - - 0 - 0.00%
2025-03-27 0 0.084 0.084 0.086 0.084 0.086 76,000 6,488 0.0854 0.084 0.084 0.086 0.084 0.086 76,000 0.0854 6.33%
2025-03-26 0 0.079 0.079 0.085 0.077 0.080 340,400 26,508 0.0779 0.079 0.079 0.085 0.077 0.080 340,400 0.0779 -14.13%
2025-03-25 0 0.092 0.077 0.105 - - 0 0 - 0.092 0.077 0.105 - - 0 - 0.00%
2025-03-24 0 0.092 0.077 0.105 - - 0 0 - 0.092 0.077 0.105 - - 0 - 0.00%
2025-03-21 0 0.092 0.077 0.105 - - 0 0 - 0.092 0.077 0.105 - - 0 - 0.00%
2025-03-20 0 0.092 0.077 0.105 - - 0 0 - 0.092 0.077 0.105 - - 0 - 0.00%
2025-03-19 0 0.092 0.076 0.105 - - 0 0 - 0.092 0.076 0.105 - - 0 - 0.00%
2025-03-18 0 0.092 0.076 0.105 - - 0 0 - 0.092 0.076 0.105 - - 0 - 0.00%
2025-03-17 0 0.092 0.076 0.105 - - 0 0 - 0.092 0.076 0.105 - - 0 - 0.00%
2025-03-14 0 0.092 0.076 0.105 - - 0 0 - 0.092 0.076 0.105 - - 0 - 0.00%
2025-03-13 0 0.092 0.078 0.105 - - 0 0 - 0.092 0.078 0.105 - - 0 - 0.00%
2025-03-12 0 0.092 0.076 0.105 - - 0 0 - 0.092 0.076 0.105 - - 0 - 0.00%
2025-03-11 0 0.092 0.080 0.104 0.080 0.092 460,000 39,508 0.0859 0.092 0.080 0.104 0.080 0.092 460,000 0.0859 0.00%
2025-03-10 0 0.092 0.085 0.104 0.092 0.094 108,000 9,972 0.0923 0.092 0.085 0.104 0.092 0.094 108,000 0.0923 -18.58%
2025-03-07 0 0.113 0.094 0.108 0.100 0.113 3,040,000 304,520 0.1002 0.113 0.094 0.108 0.100 0.113 3,040,000 0.1002 0.00%
2025-03-06 0 0.113 0.113 0.128 - - 0 0 - 0.113 0.113 0.128 - - 0 - 0.00%
2025-03-05 0 0.113 0.113 0.128 - - 0 0 - 0.113 0.113 0.128 - - 0 - 0.00%
2025-03-04 0 0.113 0.100 0.128 0.113 0.113 84,000 9,492 0.1130 0.113 0.100 0.128 0.113 0.113 84,000 0.1130 0.00%
2025-03-03 0 0.113 0.100 0.128 - - 0 0 - 0.113 0.100 0.128 - - 0 - 0.00%
2025-02-28 0 0.113 0.094 0.128 - - 0 0 - 0.113 0.094 0.128 - - 0 - 0.00%
2025-02-27 0 0.113 0.094 0.128 - - 0 0 - 0.113 0.094 0.128 - - 0 - 0.00%
2025-02-26 0 0.113 0.094 0.130 - - 0 0 - 0.113 0.094 0.130 - - 0 - 0.00%
2025-02-25 0 0.113 0.094 0.130 - - 0 0 - 0.113 0.094 0.130 - - 0 - 0.00%
2025-02-24 0 0.113 0.102 0.113 - - 0 0 - 0.113 0.102 0.113 - - 0 - -5.83%
2025-02-21 0 0.120 0.101 0.120 0.100 0.120 1,280,000 128,080 0.1001 0.120 0.101 0.120 0.100 0.120 1,280,000 0.1001 12.15%
2025-02-20 0 0.107 0.107 0.124 0.104 0.107 16,000 1,688 0.1055 0.107 0.107 0.124 0.104 0.107 16,000 0.1055 -13.71%
2025-02-19 0 0.124 0.100 0.126 - - 0 0 - 0.124 0.100 0.126 - - 0 - 0.00%
2025-02-18 0 0.124 0.105 0.124 0.110 0.130 1,488,000 174,616 0.1173 0.124 0.105 0.124 0.110 0.130 1,488,000 0.1173 -3.13%
2025-02-17 0 0.128 0.105 0.130 - - 0 0 - 0.128 0.105 0.130 - - 0 - 0.00%
2025-02-14 0 0.128 0.108 0.130 - - 0 0 - 0.128 0.108 0.130 - - 0 - 0.00%
2025-02-13 0 0.128 - 0.130 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2025-02-12 0 0.128 0.105 0.130 - - 0 0 - 0.128 0.105 0.130 - - 0 - 0.00%
2025-02-11 0 0.128 - 0.130 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2025-02-10 0 0.128 - 0.130 0.128 0.128 2,464,000 315,392 0.1280 0.128 - 0.130 0.128 0.128 2,464,000 0.1280 -1.54%
2025-02-07 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2025-02-06 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2025-02-05 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
2025-02-04 0 0.130 0.128 0.130 0.130 0.136 376,000 51,088 0.1359 0.130 0.128 0.130 0.130 0.136 376,000 0.1359 0.00%
2025-02-03 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2025-01-28 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2025-01-27 0 0.130 0.105 - - - 0 0 - 0.130 0.105 - - - 0 - 0.00%
2025-01-24 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2025-01-23 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2025-01-22 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2025-01-21 0 0.130 0.092 0.130 - - 0 0 - 0.130 0.092 0.130 - - 0 - -7.14%
2025-01-20 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2025-01-17 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2025-01-16 0 0.140 - 0.160 - - 0 0 - 0.140 - 0.160 - - 0 - 0.00%
2025-01-15 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2025-01-14 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2025-01-13 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -4.76%
2025-01-10 0 0.147 - 0.160 - - 0 0 - 0.147 - 0.160 - - 0 - 0.00%
2025-01-09 0 0.147 - 0.160 - - 0 0 - 0.147 - 0.160 - - 0 - 0.00%
2025-01-08 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2025-01-07 0 0.147 - 0.150 - - 0 0 - 0.147 - 0.150 - - 0 - 0.00%
2025-01-06 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - -2.00%
2025-01-03 0 0.150 0.090 0.150 - - 0 0 - 0.150 0.090 0.150 - - 0 - -6.25%
2025-01-02 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-12-31 0 0.160 0.160 0.170 0.150 0.160 400,000 62,000 0.1550 0.160 0.160 0.170 0.150 0.160 400,000 0.1550 6.67%
2024-12-30 0 0.150 0.150 - 0.115 0.145 668,800 82,721 0.1237 0.150 0.150 - 0.115 0.145 668,800 0.1237 31.58%
2024-12-27 0 0.114 0.092 0.114 0.115 0.115 200,000 23,000 0.1150 0.114 0.092 0.114 0.115 0.115 200,000 0.1150 0.00%
2024-12-24 0 0.114 0.092 0.115 - - 0 0 - 0.114 0.092 0.115 - - 0 - 0.00%
2024-12-23 0 0.114 0.092 0.114 - - 0 0 - 0.114 0.092 0.114 - - 0 - -0.87%
2024-12-20 0 0.115 0.092 0.115 - - 0 0 - 0.115 0.092 0.115 - - 0 - 0.00%
2024-12-19 0 0.115 0.092 0.115 - - 0 0 - 0.115 0.092 0.115 - - 0 - 0.00%
2024-12-18 0 0.115 0.092 0.115 - - 0 0 - 0.115 0.092 0.115 - - 0 - 0.00%
2024-12-17 0 0.115 0.092 0.115 - - 0 0 - 0.115 0.092 0.115 - - 0 - 0.00%
2024-12-16 0 0.115 0.092 0.115 - - 0 0 - 0.115 0.092 0.115 - - 0 - 0.00%
2024-12-13 0 0.115 0.092 0.115 - - 0 0 - 0.115 0.092 0.115 - - 0 - 0.00%
2024-12-12 0 0.115 0.110 0.115 0.115 0.115 201,200 23,111 0.1149 0.115 0.110 0.115 0.115 0.115 201,200 0.1149 0.00%
2024-12-11 0 0.115 0.100 0.115 0.115 0.115 200,000 23,000 0.1150 0.115 0.100 0.115 0.115 0.115 200,000 0.1150 0.00%
2024-12-10 0 0.115 0.100 0.124 0.114 0.115 265,200 30,419 0.1147 0.115 0.100 0.124 0.114 0.115 265,200 0.1147 0.00%
2024-12-09 0 0.115 0.097 0.115 0.090 0.115 268,000 29,324 0.1094 0.115 0.097 0.115 0.090 0.115 268,000 0.1094 5.50%
2024-12-06 0 0.109 0.095 0.109 0.086 0.115 408,000 43,968 0.1078 0.109 0.095 0.109 0.086 0.115 408,000 0.1078 14.74%
2024-12-05 0 0.095 0.087 0.105 0.095 0.111 116,000 11,956 0.1031 0.095 0.087 0.105 0.095 0.111 116,000 0.1031 -5.00%
2024-12-04 0 0.100 0.093 0.110 0.100 0.114 444,000 47,124 0.1061 0.100 0.093 0.110 0.100 0.114 444,000 0.1061 -15.97%
2024-12-03 0 0.119 0.114 0.139 0.116 0.139 60,000 7,556 0.1259 0.119 0.114 0.139 0.116 0.139 60,000 0.1259 0.85%
2024-12-02 0 0.118 0.109 0.125 0.108 0.120 796,000 89,148 0.1120 0.118 0.109 0.125 0.108 0.120 796,000 0.1120 -9.23%
2024-11-29 0 0.130 - 0.145 - - 0 0 - 0.130 - 0.145 - - 0 - 0.00%
2024-11-28 0 0.130 - 0.145 - - 0 0 - 0.130 - 0.145 - - 0 - 0.00%
2024-11-27 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-11-26 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-11-25 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-11-22 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-11-21 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-11-20 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - 0.00%
2024-11-19 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2024-11-18 0 0.130 0.051 0.130 - - 0 0 - 0.130 0.051 0.130 - - 0 - -7.14%
2024-11-15 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-14 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-13 0 0.140 - 0.140 - - 1,600,000 224,000 0.1400 0.140 - 0.140 - - 1,600,000 0.1400 0.00%
2024-11-12 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-11 0 0.140 - 0.145 - - 724,000 104,256 0.1440 0.140 - 0.145 - - 724,000 0.1440 0.00%
2024-11-08 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-07 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-06 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-05 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-04 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-11-01 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-10-31 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-10-30 0 0.140 - 0.140 0.144 0.144 2,480,000 357,120 0.1440 0.140 - 0.140 0.144 0.144 2,480,000 0.1440 0.00%
2024-10-29 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-10-28 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-10-25 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-10-24 0 0.140 0.016 0.145 - - 0 0 - 0.140 0.016 0.145 - - 0 - 0.00%
2024-10-23 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-10-22 0 0.140 0.030 0.145 - - 0 0 - 0.140 0.030 0.145 - - 0 - 0.00%
2024-10-21 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-10-18 0 0.140 0.032 0.145 - - 0 0 - 0.140 0.032 0.145 - - 0 - 0.00%
2024-10-17 0 0.140 0.091 0.145 - - 0 0 - 0.140 0.091 0.145 - - 0 - 0.00%
2024-10-16 0 0.140 0.066 0.145 - - 0 0 - 0.140 0.066 0.145 - - 0 - 0.00%
2024-10-15 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-10-14 0 0.140 - 0.145 - - 0 0 - 0.140 - 0.145 - - 0 - 0.00%
2024-10-10 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-10-09 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -3.45%
2024-10-08 0 0.145 - 0.145 0.146 0.146 4,000 584 0.1460 0.145 - 0.145 0.146 0.146 4,000 0.1460 -0.68%
2024-10-07 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2024-10-04 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -1.35%
2024-10-03 0 0.148 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2024-10-02 0 0.148 0.125 0.148 0.126 0.148 32,000 4,536 0.1418 0.148 0.125 0.148 0.126 0.148 32,000 0.1418 0.68%
2024-09-30 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - -0.68%
2024-09-27 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-26 0 0.148 0.128 0.148 - - 0 0 - 0.148 0.128 0.148 - - 0 - 0.00%
2024-09-25 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-24 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-23 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-20 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-19 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-17 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-16 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-13 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-12 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-11 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-10 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-09 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-05 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-04 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-03 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-09-02 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-30 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-29 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-28 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-27 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-26 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-23 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-22 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-21 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-20 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-19 0 0.148 - 0.148 - - 1,200 163 0.1358 0.148 - 0.148 - - 1,200 0.1358 0.00%
2024-08-16 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-08-15 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - -0.67%
2024-08-14 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-08-13 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-08-12 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-08-09 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-08-08 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-08-07 0 0.149 0.126 0.149 - - 0 0 - 0.149 0.126 0.149 - - 0 - 0.00%
2024-08-06 0 0.149 0.128 0.149 - - 0 0 - 0.149 0.128 0.149 - - 0 - 0.00%
2024-08-05 0 0.149 0.130 0.149 - - 0 0 - 0.149 0.130 0.149 - - 0 - 0.00%
2024-08-02 0 0.149 0.130 0.149 - - 0 0 - 0.149 0.130 0.149 - - 0 - 0.00%
2024-08-01 0 0.149 0.130 0.149 - - 0 0 - 0.149 0.130 0.149 - - 0 - 0.00%
2024-07-31 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-07-30 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-07-29 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-07-26 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -0.67%
2024-07-25 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2024-07-24 0 0.150 0.127 0.150 0.148 0.153 52,000 7,732 0.1487 0.150 0.127 0.150 0.148 0.153 52,000 0.1487 1.35%
2024-07-23 0 0.148 0.114 0.148 0.124 0.149 200,000 27,384 0.1369 0.148 0.114 0.148 0.124 0.149 200,000 0.1369 19.35%
2024-07-22 0 0.124 0.107 0.125 0.107 0.124 112,000 12,956 0.1157 0.124 0.107 0.125 0.107 0.124 112,000 0.1157 3.33%
2024-07-19 0 0.120 0.100 0.120 0.120 0.120 4,000 480 0.1200 0.120 0.100 0.120 0.120 0.120 4,000 0.1200 0.00%
2024-07-18 0 0.120 0.090 0.120 0.100 0.120 140,000 14,548 0.1039 0.120 0.090 0.120 0.100 0.120 140,000 0.1039 25.00%
2024-07-17 0 0.096 0.079 0.096 0.089 0.096 352,000 31,496 0.0895 0.096 0.079 0.096 0.089 0.096 352,000 0.0895 12.94%
2024-07-16 0 0.085 0.079 0.089 - - 0 0 - 0.085 0.079 0.089 - - 0 - 0.00%
2024-07-15 0 0.085 0.079 0.085 - - 0 0 - 0.085 0.079 0.085 - - 0 - 0.00%
2024-07-12 0 0.085 0.079 0.089 - - 0 0 - 0.085 0.079 0.089 - - 0 - 0.00%
2024-07-11 0 0.085 0.080 0.085 0.087 0.087 84,000 7,308 0.0870 0.085 0.080 0.085 0.087 0.087 84,000 0.0870 -2.30%
2024-07-10 0 0.087 0.080 0.087 0.080 0.095 68,000 5,964 0.0877 0.087 0.080 0.087 0.080 0.095 68,000 0.0877 14.47%
2024-07-09 0 0.076 0.073 0.079 0.076 0.081 680,000 53,548 0.0787 0.076 0.073 0.079 0.076 0.081 680,000 0.0787 -30.28%
2024-07-08 0 0.109 0.090 0.115 - - 0 0 - 0.109 0.090 0.115 - - 0 - -0.91%
2024-07-05 0 0.110 0.086 - - - 0 0 - 0.110 0.086 - - - 0 - 0.00%
2024-07-04 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2024-07-03 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2024-07-02 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-06-28 0 0.110 - - 0.110 0.110 26,000 2,822 0.1085 0.110 - - 0.110 0.110 26,000 0.1085 -2.65%
2024-06-27 0 0.113 0.093 - 0.104 0.113 24,000 2,548 0.1062 0.113 0.093 - 0.104 0.113 24,000 0.1062 9.71%
2024-06-26 0 0.103 0.090 0.105 0.103 0.103 4,000 412 0.1030 0.103 0.090 0.105 0.103 0.103 4,000 0.1030 -1.90%
2024-06-25 0 0.105 0.103 0.113 0.101 0.109 172,000 18,052 0.1050 0.105 0.103 0.113 0.101 0.109 172,000 0.1050 -13.93%
2024-06-24 0 0.122 - 0.122 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2024-06-21 0 0.122 - 0.122 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2024-06-20 0 0.122 - 0.122 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2024-06-19 0 0.122 0.102 0.122 0.122 0.122 4,000 488 0.1220 0.122 0.102 0.122 0.122 0.122 4,000 0.1220 -0.81%
2024-06-18 0 0.123 0.105 - - - 0 0 - 0.123 0.105 - - - 0 - -1.60%
2024-06-17 0 0.125 0.105 0.125 - - 0 0 - 0.125 0.105 0.125 - - 0 - 0.00%
2024-06-14 0 0.125 0.107 - - - 0 0 - 0.125 0.107 - - - 0 - 0.00%
2024-06-13 0 0.125 0.105 0.125 - - 0 0 - 0.125 0.105 0.125 - - 0 - 0.00%
2024-06-12 0 0.125 0.112 0.125 - - 0 0 - 0.125 0.112 0.125 - - 0 - 0.00%
2024-06-11 0 0.125 0.107 0.125 - - 0 0 - 0.125 0.107 0.125 - - 0 - -0.79%
2024-06-07 0 0.126 0.105 - - - 0 0 - 0.126 0.105 - - - 0 - 0.00%
2024-06-06 0 0.126 0.105 0.149 - - 0 0 - 0.126 0.105 0.149 - - 0 - 0.00%
2024-06-05 0 0.126 0.105 0.126 - - 0 0 - 0.126 0.105 0.126 - - 0 - 0.00%
2024-06-04 0 0.126 0.105 0.126 0.126 0.126 4,000 504 0.1260 0.126 0.105 0.126 0.126 0.126 4,000 0.1260 0.00%
2024-06-03 0 0.126 0.105 0.126 - - 0 0 - 0.126 0.105 0.126 - - 0 - 0.00%
2024-05-31 0 0.126 0.110 0.135 0.110 0.126 200,000 23,600 0.1180 0.126 0.110 0.135 0.110 0.126 200,000 0.1180 -0.79%
2024-05-30 0 0.127 0.105 0.127 - - 0 0 - 0.127 0.105 0.127 - - 0 - 0.00%
2024-05-29 0 0.127 0.110 0.127 0.127 0.127 16,000 2,032 0.1270 0.127 0.110 0.127 0.127 0.127 16,000 0.1270 0.00%
2024-05-28 0 0.127 0.105 0.127 - - 0 0 - 0.127 0.105 0.127 - - 0 - 0.00%
2024-05-27 0 0.127 0.105 - - - 0 0 - 0.127 0.105 - - - 0 - 0.00%
2024-05-24 0 0.127 0.105 - - - 0 0 - 0.127 0.105 - - - 0 - 0.00%
2024-05-23 0 0.127 0.105 0.127 - - 0 0 - 0.127 0.105 0.127 - - 0 - -1.55%
2024-05-22 0 0.129 0.105 0.129 - - 0 0 - 0.129 0.105 0.129 - - 0 - 0.00%
2024-05-21 0 0.129 0.105 - - - 0 0 - 0.129 0.105 - - - 0 - 0.00%
2024-05-20 0 0.129 0.105 0.129 0.129 0.129 4,000 516 0.1290 0.129 0.105 0.129 0.129 0.129 4,000 0.1290 0.00%
2024-05-17 0 0.129 0.114 0.129 0.116 0.130 196,000 23,932 0.1221 0.129 0.114 0.129 0.116 0.130 196,000 0.1221 7.50%
2024-05-16 0 0.120 0.113 0.123 0.111 0.153 684,000 90,680 0.1326 0.120 0.113 0.123 0.111 0.153 684,000 0.1326 -21.57%
2024-05-14 0 0.153 0.145 0.179 0.153 0.199 112,000 19,712 0.1760 0.153 0.145 0.179 0.153 0.199 112,000 0.1760 10.07%
2024-05-13 0 0.139 0.114 0.145 - - 0 0 - 0.139 0.114 0.145 - - 0 - 0.00%
2024-05-10 0 0.139 0.116 0.140 0.151 0.153 680,000 104,016 0.1530 0.139 0.116 0.140 0.151 0.153 680,000 0.1530 0.72%
2024-05-09 0 0.138 0.120 0.138 0.101 0.145 3,708,000 500,868 0.1351 0.138 0.120 0.138 0.101 0.145 3,708,000 0.1351 -13.75%
2024-05-08 0 0.160 - 0.200 0.160 0.160 4,000 640 0.1600 0.160 - 0.200 0.160 0.160 4,000 0.1600 -11.60%
2024-05-07 0 0.181 - 0.181 0.151 0.183 108,000 16,956 0.1570 0.181 - 0.181 0.151 0.183 108,000 0.1570 20.67%
2024-05-06 0 0.150 - 0.173 0.150 0.150 16,000 2,400 0.1500 0.150 - 0.173 0.150 0.150 16,000 0.1500 0.00%
2024-05-03 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - -8.54%
2024-05-02 0 0.164 - 0.162 - - 0 0 - 0.164 - 0.162 - - 0 - -3.53%
2024-04-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -2.30%
2024-04-29 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - -1.69%
2024-04-26 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-04-25 0 0.177 0.102 0.177 - - 0 0 - 0.177 0.102 0.177 - - 0 - 0.00%
2024-04-24 0 0.177 0.112 0.177 - - 0 0 - 0.177 0.112 0.177 - - 0 - -1.12%
2024-04-23 0 0.179 - 0.179 0.155 0.179 64,000 10,144 0.1585 0.179 - 0.179 0.155 0.179 64,000 0.1585 30.66%
2024-04-22 0 0.137 0.092 - - - 0 0 - 0.137 0.092 - - - 0 - 0.00%
2024-04-19 0 0.137 - 0.159 - - 0 0 - 0.137 - 0.159 - - 0 - 0.00%
2024-04-18 0 0.137 - 0.154 0.137 0.137 108,000 14,796 0.1370 0.137 - 0.154 0.137 0.137 108,000 0.1370 1.48%
2024-04-17 0 0.135 - 0.142 0.135 0.135 48,000 6,480 0.1350 0.135 - 0.142 0.135 0.135 48,000 0.1350 -4.26%
2024-04-16 0 0.141 0.135 - - - 0 0 - 0.141 0.135 - - - 0 - 0.00%
2024-04-15 0 0.141 0.140 0.141 0.140 0.141 120,000 16,812 0.1401 0.141 0.140 0.141 0.140 0.141 120,000 0.1401 -4.08%
2024-04-12 0 0.147 - 0.160 - - 0 0 - 0.147 - 0.160 - - 0 - 0.00%
2024-04-11 0 0.147 0.130 0.148 0.147 0.147 8,000 1,176 0.1470 0.147 0.130 0.148 0.147 0.147 8,000 0.1470 17.60%
2024-04-10 0 0.125 0.084 - - - 0 0 - 0.125 0.084 - - - 0 - 0.00%
2024-04-09 0 0.125 - 0.148 - - 0 0 - 0.125 - 0.148 - - 0 - 0.00%
2024-04-08 0 0.125 - 0.148 - - 36,000 4,680 0.1300 0.125 - 0.148 - - 36,000 0.1300 0.00%
2024-04-05 0 0.125 0.120 0.130 - - 0 0 - 0.125 0.120 0.130 - - 0 - 0.00%
2024-04-03 0 0.125 0.120 0.126 - - 0 0 - 0.125 0.120 0.126 - - 0 - 0.00%
2024-04-02 0 0.125 0.120 0.125 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2024-03-28 0 0.125 0.063 0.125 0.109 0.125 16,000 1,808 0.1130 0.125 0.063 0.125 0.109 0.125 16,000 0.1130 14.68%
2024-03-27 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2024-03-26 0 0.109 0.091 0.120 0.109 0.109 8,000 872 0.1090 0.109 0.091 0.120 0.109 0.109 8,000 0.1090 4.81%
2024-03-25 0 0.104 0.090 0.109 - - 0 0 - 0.104 0.090 0.109 - - 0 - 0.00%
2024-03-22 0 0.104 0.089 0.109 - - 0 0 - 0.104 0.089 0.109 - - 0 - 0.00%
2024-03-21 0 0.104 0.085 0.109 - - 660,000 71,280 0.1080 0.104 0.085 0.109 - - 660,000 0.1080 0.00%
2024-03-20 0 0.104 0.084 0.109 - - 0 0 - 0.104 0.084 0.109 - - 0 - 0.00%
2024-03-19 0 0.104 0.104 0.108 - - 0 0 - 0.104 0.104 0.108 - - 0 - 0.00%
2024-03-18 0 0.104 0.104 0.109 0.104 0.104 7,600 758 0.0997 0.104 0.104 0.109 0.104 0.104 7,600 0.0997 0.00%
2024-03-15 0 0.104 0.104 0.109 0.104 0.104 8,000 832 0.1040 0.104 0.104 0.109 0.104 0.104 8,000 0.1040 0.00%
2024-03-14 0 0.104 0.104 0.109 0.104 0.104 4,000 416 0.1040 0.104 0.104 0.109 0.104 0.104 4,000 0.1040 0.97%
2024-03-13 0 0.103 0.103 0.109 0.103 0.105 36,000 3,716 0.1032 0.103 0.103 0.109 0.103 0.105 36,000 0.1032 -0.96%
2024-03-12 0 0.104 0.097 0.104 0.097 0.104 172,000 16,732 0.0973 0.104 0.097 0.104 0.097 0.104 172,000 0.0973 9.47%
2024-03-11 0 0.095 0.090 0.100 0.095 0.104 244,000 24,860 0.1019 0.095 0.090 0.100 0.095 0.104 244,000 0.1019 0.00%
2024-03-08 0 0.095 0.084 0.099 0.082 0.095 792,000 69,428 0.0877 0.095 0.084 0.099 0.082 0.095 792,000 0.0877 13.10%
2024-03-07 0 0.084 0.078 0.084 0.084 0.084 20,000 1,680 0.0840 0.084 0.078 0.084 0.084 0.084 20,000 0.0840 -3.45%
2024-03-06 0 0.087 0.078 0.087 0.080 0.090 1,506,000 131,270 0.0872 0.087 0.078 0.087 0.080 0.090 1,506,000 0.0872 -5.43%
2024-03-05 0 0.092 0.088 0.092 - - 0 0 - 0.092 0.088 0.092 - - 0 - -2.13%
2024-03-04 0 0.094 0.089 0.094 0.090 0.108 936,000 87,268 0.0932 0.094 0.089 0.094 0.090 0.108 936,000 0.0932 -1.05%
2024-03-01 0 0.095 0.091 0.095 0.092 0.103 588,000 55,612 0.0946 0.095 0.091 0.095 0.092 0.103 588,000 0.0946 3.26%
2024-02-29 0 0.092 0.089 0.105 0.092 0.120 984,000 97,036 0.0986 0.092 0.089 0.105 0.092 0.120 984,000 0.0986 12.20%
2024-02-28 0 0.082 0.075 0.097 0.082 0.083 56,000 4,624 0.0826 0.082 0.075 0.097 0.082 0.083 56,000 0.0826 0.00%
2024-02-27 0 0.082 0.081 0.091 0.075 0.110 103,600 8,612 0.0831 0.082 0.081 0.091 0.075 0.110 103,600 0.0831 -18.00%
2024-02-26 0 0.100 0.100 0.110 0.080 0.098 344,000 30,844 0.0897 0.100 0.100 0.110 0.080 0.098 344,000 0.0897 1.01%
2024-02-23 0 0.099 0.091 0.099 0.085 0.103 720,000 64,800 0.0900 0.099 0.091 0.099 0.085 0.103 720,000 0.0900 -15.38%
2024-02-22 0 0.117 0.102 0.117 0.096 0.118 36,000 3,660 0.1017 0.117 0.102 0.117 0.096 0.118 36,000 0.1017 -1.68%
2024-02-21 0 0.119 0.096 0.120 - - 0 0 - 0.119 0.096 0.120 - - 0 - 0.00%
2024-02-20 0 0.119 0.096 0.119 - - 0 0 - 0.119 0.096 0.119 - - 0 - 0.00%
2024-02-19 0 0.119 0.097 0.119 0.120 0.120 16,000 1,920 0.1200 0.119 0.097 0.119 0.120 0.120 16,000 0.1200 -0.83%
2024-02-16 0 0.120 0.120 0.127 - - 0 0 - 0.120 0.120 0.127 - - 0 - 0.00%
2024-02-15 0 0.120 0.108 0.127 - - 0 0 - 0.120 0.108 0.127 - - 0 - 0.00%
2024-02-14 0 0.120 0.101 0.127 - - 0 0 - 0.120 0.101 0.127 - - 0 - 0.00%
2024-02-09 0 0.120 0.041 0.128 - - 0 0 - 0.120 0.041 0.128 - - 0 - 0.00%
2024-02-08 0 0.120 0.109 0.128 - - 0 0 - 0.120 0.109 0.128 - - 0 - 0.00%
2024-02-07 0 0.120 0.100 0.129 - - 0 0 - 0.120 0.100 0.129 - - 0 - 0.00%
2024-02-06 0 0.120 0.099 0.120 0.090 0.120 40,000 4,652 0.1163 0.120 0.099 0.120 0.090 0.120 40,000 0.1163 5.26%
2024-02-05 0 0.114 0.113 0.121 0.102 0.123 124,000 13,548 0.1093 0.114 0.113 0.121 0.102 0.123 124,000 0.1093 -20.28%
2024-02-02 0 0.143 0.121 0.145 0.142 0.143 12,000 1,712 0.1427 0.143 0.121 0.145 0.142 0.143 12,000 0.1427 0.00%
2024-02-01 0 0.143 0.139 0.143 0.128 0.151 84,000 11,652 0.1387 0.143 0.139 0.143 0.128 0.151 84,000 0.1387 11.72%
2024-01-31 0 0.128 0.128 0.140 0.102 0.130 1,275,600 162,266 0.1272 0.128 0.128 0.140 0.102 0.130 1,275,600 0.1272 14.29%
2024-01-30 0 0.112 0.111 0.129 0.112 0.118 16,000 1,820 0.1138 0.112 0.111 0.129 0.112 0.118 16,000 0.1138 -13.85%
2024-01-29 0 0.130 0.112 - 0.130 0.137 24,000 3,164 0.1318 0.130 0.112 - 0.130 0.137 24,000 0.1318 0.00%
2024-01-26 0 0.130 0.130 - 0.130 0.130 4,000 520 0.1300 0.130 0.130 - 0.130 0.130 4,000 0.1300 -3.70%
2024-01-25 0 0.135 0.105 0.142 0.135 0.135 40,000 5,400 0.1350 0.135 0.105 0.142 0.135 0.135 40,000 0.1350 -6.90%
2024-01-24 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2024-01-23 0 0.145 0.120 0.145 - - 0 0 - 0.145 0.120 0.145 - - 0 - -5.23%
2024-01-22 0 0.153 0.030 0.153 - - 0 0 - 0.153 0.030 0.153 - - 0 - -7.27%
2024-01-19 0 0.165 0.126 0.165 - - 0 0 - 0.165 0.126 0.165 - - 0 - -2.37%
2024-01-18 0 0.169 0.135 0.174 0.169 0.189 3,772,000 670,988 0.1779 0.169 0.135 0.174 0.169 0.189 3,772,000 0.1779 7.64%
2024-01-17 0 0.157 - 0.158 0.157 0.157 4,000 628 0.1570 0.157 - 0.158 0.157 0.157 4,000 0.1570 1.29%
2024-01-16 0 0.155 0.125 0.155 0.159 0.159 8,000 1,272 0.1590 0.155 0.125 0.155 0.159 0.159 8,000 0.1590 -2.52%
2024-01-15 0 0.159 0.159 0.178 - - 0 0 - 0.159 0.159 0.178 - - 0 - 0.00%
2024-01-12 0 0.159 0.110 0.159 0.159 0.159 32,000 5,088 0.1590 0.159 0.110 0.159 0.159 0.159 32,000 0.1590 1.27%
2024-01-11 0 0.157 0.136 0.157 0.157 0.157 4,000 628 0.1570 0.157 0.136 0.157 0.157 0.157 4,000 0.1570 1.29%
2024-01-10 0 0.155 0.127 0.164 0.112 0.159 12,000 1,704 0.1420 0.155 0.127 0.164 0.112 0.159 12,000 0.1420 0.00%
2024-01-09 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -2.52%
2024-01-08 0 0.159 0.114 0.159 0.158 0.159 8,000 1,268 0.1585 0.159 0.114 0.159 0.158 0.159 8,000 0.1585 2.58%
2024-01-05 0 0.155 - 0.167 - - 0 0 - 0.155 - 0.167 - - 0 - 0.00%
2024-01-04 0 0.155 - 0.165 - - 0 0 - 0.155 - 0.165 - - 0 - 0.00%
2024-01-03 0 0.155 0.124 0.155 0.155 0.155 8,000 1,240 0.1550 0.155 0.124 0.155 0.155 0.155 8,000 0.1550 1.97%
2024-01-02 0 0.152 0.126 0.152 0.148 0.152 12,000 1,808 0.1507 0.152 0.126 0.152 0.148 0.152 12,000 0.1507 4.83%
2023-12-29 0 0.145 0.144 0.145 0.139 0.160 56,000 8,132 0.1452 0.145 0.144 0.145 0.139 0.160 56,000 0.1452 4.32%
2023-12-28 0 0.139 0.123 0.139 0.140 0.140 4,000 560 0.1400 0.139 0.123 0.139 0.140 0.140 4,000 0.1400 16.81%
2023-12-27 0 0.119 0.119 0.147 0.118 0.128 60,000 7,276 0.1213 0.119 0.119 0.147 0.118 0.128 60,000 0.1213 -5.56%
2023-12-22 0 0.126 0.125 0.126 0.125 0.170 52,000 7,140 0.1373 0.126 0.125 0.126 0.125 0.170 52,000 0.1373 -3.82%
2023-12-21 0 0.131 0.131 0.138 0.130 0.189 184,000 25,332 0.1377 0.131 0.131 0.138 0.130 0.189 184,000 0.1377 -30.69%
2023-12-20 0 0.189 0.165 0.189 0.190 0.190 4,000 760 0.1900 0.189 0.165 0.189 0.190 0.190 4,000 0.1900 18.12%
2023-12-19 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-12-18 0 0.160 0.110 0.160 0.161 0.161 4,000 644 0.1610 0.160 0.110 0.160 0.161 0.161 4,000 0.1610 1.27%
2023-12-15 0 0.158 0.145 0.158 0.159 0.159 4,000 636 0.1590 0.158 0.145 0.158 0.159 0.159 4,000 0.1590 21.54%
2023-12-14 0 0.130 0.115 0.149 - - 0 0 - 0.130 0.115 0.149 - - 0 - 0.00%
2023-12-13 0 0.130 0.111 0.149 0.130 0.130 40,000 5,200 0.1300 0.130 0.111 0.149 0.130 0.130 40,000 0.1300 -1.52%
2023-12-12 0 0.132 0.113 0.147 - - 0 0 - 0.132 0.113 0.147 - - 0 - 0.00%
2023-12-11 0 0.132 0.132 0.149 0.127 0.132 32,000 4,200 0.1313 0.132 0.132 0.149 0.127 0.132 32,000 0.1313 -12.00%
2023-12-08 0 0.150 0.126 0.143 0.117 0.160 92,000 12,652 0.1375 0.150 0.126 0.143 0.117 0.160 92,000 0.1375 -6.25%
2023-12-07 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 0.160 - 0.160 0.160 0.160 20,000 0.1600 0.00%
2023-12-06 0 0.160 - 0.169 0.160 0.160 1,800,000 288,000 0.1600 0.160 - 0.169 0.160 0.160 1,800,000 0.1600 -1.84%
2023-12-05 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 3.82%
2023-12-04 0 0.157 0.150 0.157 0.111 0.157 248,000 35,184 0.1419 0.157 0.150 0.157 0.111 0.157 248,000 0.1419 6.80%
2023-12-01 0 0.147 0.146 0.147 0.147 0.147 48,000 7,056 0.1470 0.147 0.146 0.147 0.147 0.147 48,000 0.1470 11.36%
2023-11-30 0 0.132 0.126 0.154 - - 0 0 - 0.132 0.126 0.154 - - 0 - 0.00%
2023-11-29 0 0.132 0.126 0.154 - - 0 0 - 0.132 0.126 0.154 - - 0 - 0.00%
2023-11-28 0 0.132 0.126 0.154 - - 0 0 - 0.132 0.126 0.154 - - 0 - 0.00%
2023-11-27 0 0.132 0.126 - - - 0 0 - 0.132 0.126 - - - 0 - 0.00%
2023-11-24 0 0.132 0.127 0.158 0.132 0.132 4,000 528 0.1320 0.132 0.127 0.158 0.132 0.132 4,000 0.1320 -14.29%
2023-11-23 0 0.154 0.132 0.165 - - 0 0 - 0.154 0.132 0.165 - - 0 - 0.00%
2023-11-22 0 0.154 0.132 0.165 - - 0 0 - 0.154 0.132 0.165 - - 0 - 0.00%
2023-11-21 0 0.154 0.132 0.165 - - 0 0 - 0.154 0.132 0.165 - - 0 - 0.00%
2023-11-20 0 0.154 0.132 0.155 - - 100 12 0.1200 0.154 0.132 0.155 - - 100 0.1200 0.00%
2023-11-17 0 0.154 0.132 0.165 - - 0 0 - 0.154 0.132 0.165 - - 0 - 0.00%
2023-11-16 0 0.154 - 0.155 - - 0 0 - 0.154 - 0.155 - - 0 - 0.00%
2023-11-15 0 0.154 0.130 0.160 0.154 0.154 4,000 616 0.1540 0.154 0.130 0.160 0.154 0.154 4,000 0.1540 7.69%
2023-11-14 0 0.143 - 0.145 - - 0 0 - 0.143 - 0.145 - - 0 - 0.00%
2023-11-13 0 0.143 - 0.145 - - 0 0 - 0.143 - 0.145 - - 0 - 0.00%
2023-11-10 0 0.143 0.132 0.145 - - 0 0 - 0.143 0.132 0.145 - - 0 - 0.00%
2023-11-09 0 0.143 - 0.145 - - 0 0 - 0.143 - 0.145 - - 0 - 0.00%
2023-11-08 0 0.143 - 0.146 - - 0 0 - 0.143 - 0.146 - - 0 - 0.00%
2023-11-07 0 0.143 - 0.146 - - 4,000 584 0.1460 0.143 - 0.146 - - 4,000 0.1460 0.00%
2023-11-06 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2023-11-03 0 0.143 0.104 0.143 - - 0 0 - 0.143 0.104 0.143 - - 0 - 0.00%
2023-11-02 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2023-11-01 0 0.143 - 0.144 0.143 0.143 4,320,000 617,740 0.1430 0.143 - 0.144 0.143 0.143 4,320,000 0.1430 -0.69%
2023-10-31 0 0.144 - 0.144 0.133 0.144 68,000 9,096 0.1338 0.144 - 0.144 0.133 0.144 68,000 0.1338 -0.69%
2023-10-30 0 0.145 0.134 0.150 0.154 0.155 16,000 2,472 0.1545 0.145 0.134 0.150 0.154 0.155 16,000 0.1545 -6.45%
2023-10-27 0 0.155 0.134 0.160 0.145 0.165 56,000 8,432 0.1506 0.155 0.134 0.160 0.145 0.165 56,000 0.1506 1.97%
2023-10-26 0 0.152 0.134 0.152 0.140 0.160 127,200 18,838 0.1481 0.152 0.134 0.152 0.140 0.160 127,200 0.1481 -15.56%
2023-10-25 0 0.180 - 0.179 0.180 0.180 64,000 11,520 0.1800 0.180 - 0.179 0.180 0.180 64,000 0.1800 -5.26%
2023-10-24 0 0.190 - 0.190 0.198 0.198 112,000 22,176 0.1980 0.190 - 0.190 0.198 0.198 112,000 0.1980 -2.56%
2023-10-20 0 0.195 - 0.200 - - 0 0 - 0.195 - 0.200 - - 0 - 0.00%
2023-10-19 0 0.195 - 0.212 - - 0 0 - 0.195 - 0.212 - - 0 - 0.00%
2023-10-18 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -7.58%
2023-10-17 0 0.211 - 0.211 0.211 0.211 4,000 844 0.2110 0.211 - 0.211 0.211 0.211 4,000 0.2110 -0.94%
2023-10-16 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2023-10-13 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2023-10-12 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - -0.47%
2023-10-11 0 0.214 - - 0.214 0.214 24,000 5,128 0.2137 0.214 - - 0.214 0.214 24,000 0.2137 0.00%
2023-10-10 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2023-10-09 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2023-10-06 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2023-10-05 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2023-10-04 0 0.214 0.150 0.214 - - 0 0 - 0.214 0.150 0.214 - - 0 - -0.47%
2023-10-03 0 0.215 - 0.235 - - 0 0 - 0.215 - 0.235 - - 0 - 0.00%
2023-09-29 0 0.215 - 0.235 - - 0 0 - 0.215 - 0.235 - - 0 - 0.00%
2023-09-28 0 0.215 - 0.235 0.215 0.215 4,000 860 0.2150 0.215 - 0.235 0.215 0.215 4,000 0.2150 0.00%
2023-09-27 0 0.215 0.215 0.220 - - 0 0 - 0.215 0.215 0.220 - - 0 - 0.00%
2023-09-26 0 0.215 0.215 0.235 - - 0 0 - 0.215 0.215 0.235 - - 0 - 0.00%
2023-09-25 0 0.215 - 0.235 - - 0 0 - 0.215 - 0.235 - - 0 - 0.00%
2023-09-22 0 0.215 - 0.231 - - 0 0 - 0.215 - 0.231 - - 0 - 0.00%
2023-09-21 0 0.215 0.198 0.224 0.200 0.228 320,000 67,128 0.2098 0.215 0.198 0.224 0.200 0.228 320,000 0.2098 -8.51%
2023-09-20 0 0.235 0.229 0.247 0.228 0.260 496,000 115,292 0.2324 0.235 0.229 0.247 0.228 0.260 496,000 0.2324 -11.32%
2023-09-19 0 0.265 0.265 0.275 0.250 0.265 12,000 3,100 0.2583 0.265 0.265 0.275 0.250 0.265 12,000 0.2583 -14.52%
2023-09-18 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - -8.82%
2023-09-15 0 0.340 0.203 0.340 0.340 0.345 1,580,000 540,660 0.3422 0.340 0.203 0.340 0.340 0.345 1,580,000 0.3422 3.03%
2023-09-14 0 0.330 0.315 0.330 0.330 0.330 24,000 7,440 0.3100 0.330 0.315 0.330 0.330 0.330 24,000 0.3100 41.63%
2023-09-13 0 0.233 0.231 0.250 - - 0 0 - 0.233 0.231 0.250 - - 0 - 0.00%
2023-09-12 0 0.233 0.233 0.260 0.232 0.233 64,000 14,908 0.2329 0.233 0.233 0.260 0.232 0.233 64,000 0.2329 -0.85%
2023-09-11 0 0.235 0.235 0.250 0.230 0.250 8,000 1,920 0.2400 0.235 0.235 0.250 0.230 0.250 8,000 0.2400 -9.62%
2023-09-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-09-06 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-09-05 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-09-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-08-31 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-08-30 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2023-08-29 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-08-28 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2023-08-25 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2023-08-24 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2023-08-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-08-22 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-08-21 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2023-08-18 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2023-08-17 0 0.300 0.270 0.300 0.265 0.305 1,516,000 413,900 0.2730 0.300 0.270 0.300 0.265 0.305 1,516,000 0.2730 -3.23%
2023-08-16 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2023-08-15 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2023-08-14 0 0.310 - 0.375 - - 0 0 - 0.310 - 0.375 - - 0 - 0.00%
2023-08-11 0 0.310 0.200 0.310 - - 0 0 - 0.310 0.200 0.310 - - 0 - -1.59%
2023-08-10 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - -1.56%
2023-08-09 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2023-08-08 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -1.54%
2023-08-07 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2023-08-04 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - -2.99%
2023-08-03 0 0.335 0.202 0.335 0.315 0.345 1,512,000 519,520 0.3436 0.335 0.202 0.335 0.315 0.345 1,512,000 0.3436 11.67%
2023-08-02 0 0.300 0.235 0.300 0.300 0.300 1,828,000 548,400 0.3000 0.300 0.235 0.300 0.300 0.300 1,828,000 0.3000 7.14%
2023-08-01 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2023-07-31 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
2023-07-28 0 0.285 0.239 0.290 0.280 0.285 204,000 58,120 0.2849 0.285 0.239 0.290 0.280 0.285 204,000 0.2849 -5.00%
2023-07-27 0 0.300 0.221 0.300 0.230 0.310 1,492,000 346,200 0.2320 0.300 0.221 0.300 0.230 0.310 1,492,000 0.2320 21.46%
2023-07-26 0 0.247 0.225 0.247 0.200 0.270 420,000 88,644 0.2111 0.247 0.225 0.247 0.200 0.270 420,000 0.2111 -8.52%
2023-07-25 0 0.270 0.230 0.320 0.270 0.290 20,000 5,720 0.2860 0.270 0.230 0.320 0.270 0.290 20,000 0.2860 -15.62%
2023-07-24 0 0.320 0.290 0.420 - - 0 0 - 0.320 0.290 0.420 - - 0 - 0.00%
2023-07-21 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-07-20 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - -3.03%
2023-07-19 0 0.330 0.310 0.375 0.310 0.375 376,000 139,780 0.3718 0.330 0.310 0.375 0.310 0.375 376,000 0.3718 -4.35%
2023-07-18 0 0.345 0.295 0.410 0.345 0.415 1,412,000 585,700 0.4148 0.345 0.295 0.410 0.345 0.415 1,412,000 0.4148 -6.76%
2023-07-14 0 0.370 0.330 0.370 0.280 0.405 125,600 48,720 0.3879 0.370 0.330 0.370 0.280 0.405 125,600 0.3879 -11.90%
2023-07-13 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2023-07-12 0 0.420 0.300 0.420 0.380 0.420 12,000 4,880 0.4067 0.420 0.300 0.420 0.380 0.420 12,000 0.4067 27.27%
2023-07-11 0 0.330 0.290 0.380 - - 0 0 - 0.330 0.290 0.380 - - 0 - 0.00%
2023-07-10 0 0.330 0.290 0.420 0.400 0.420 8,000 3,280 0.4100 0.330 0.290 0.420 0.400 0.420 8,000 0.4100 0.00%
2023-07-07 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - -1.49%
2023-07-06 0 0.335 0.260 0.335 0.260 0.340 1,456,800 490,644 0.3368 0.335 0.260 0.335 0.260 0.340 1,456,800 0.3368 15.52%
2023-07-05 0 0.290 0.218 0.290 0.290 0.290 2,752,000 798,080 0.2900 0.290 0.218 0.290 0.290 0.290 2,752,000 0.2900 0.00%
2023-07-04 0 0.290 0.238 0.290 - - 0 0 - 0.290 0.238 0.290 - - 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 0.305 0.224 0.305 0.310 0.310 4,960,000 0.3099 10.91%
2023-06-30 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2023-06-29 0 0.275 0.200 0.300 - - 0 0 - 0.275 0.200 0.300 - - 0 - 0.00%
2023-06-28 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2023-06-27 0 0.275 0.228 0.350 - - 0 0 - 0.275 0.228 0.350 - - 0 - 7.84%
2023-06-26 0 0.255 0.227 0.265 - - 0 0 - 0.255 0.227 0.265 - - 0 - 0.00%
2023-06-23 0 0.255 0.250 0.255 0.250 0.280 272,000 71,880 0.2643 0.255 0.250 0.255 0.250 0.280 272,000 0.2643 -7.27%
2023-06-21 0 0.275 0.270 0.275 0.270 0.275 5,012,000 1,353,560 0.2701 0.275 0.270 0.275 0.270 0.275 5,012,000 0.2701 5.77%
2023-06-20 0 0.260 0.233 0.275 - - 0 0 - 0.260 0.233 0.275 - - 0 - 0.00%
2023-06-19 0 0.260 0.260 0.270 0.234 0.260 124,000 32,080 0.2587 0.260 0.260 0.270 0.234 0.260 124,000 0.2587 14.04%
2023-06-16 0 0.228 0.227 0.260 - - 0 0 - 0.228 0.227 0.260 - - 0 - 0.00%
2023-06-15 0 0.228 0.227 0.260 - - 0 0 - 0.228 0.227 0.260 - - 0 - 0.00%
2023-06-14 0 0.228 0.228 0.236 - - 0 0 - 0.228 0.228 0.236 - - 0 - 0.00%
2023-06-13 0 0.228 0.227 0.260 - - 0 0 - 0.228 0.227 0.260 - - 0 - 0.00%
2023-06-12 0 0.228 0.228 0.255 0.228 0.230 148,000 33,920 0.2292 0.228 0.228 0.255 0.228 0.230 148,000 0.2292 -0.87%
2023-06-09 0 0.230 0.200 0.230 0.230 0.230 1,228,000 282,440 0.2300 0.230 0.200 0.230 0.230 0.230 1,228,000 0.2300 -5.35%
2023-06-08 0 0.243 0.200 0.243 0.230 0.248 66,000 16,030 0.2429 0.243 0.200 0.243 0.230 0.248 66,000 0.2429 -10.00%
2023-06-07 0 0.270 - 0.310 0.270 0.310 356,000 110,200 0.3096 0.270 - 0.310 0.270 0.310 356,000 0.3096 -15.62%
2023-06-06 0 0.320 - 0.320 - - 4,000 1,100 0.2750 0.320 - 0.320 - - 4,000 0.2750 0.00%
2023-06-05 0 0.320 0.265 0.320 0.248 0.350 48,000 13,992 0.2915 0.320 0.265 0.320 0.248 0.350 48,000 0.2915 31.15%
2023-06-02 0 0.244 - 0.245 0.225 0.244 122,000 27,750 0.2275 0.244 - 0.245 0.225 0.244 122,000 0.2275 8.44%
2023-06-01 0 0.225 0.211 0.232 0.225 0.232 80,000 18,484 0.2311 0.225 0.211 0.232 0.225 0.232 80,000 0.2311 1.35%
2023-05-31 0 0.222 0.222 0.230 0.160 0.320 2,250,000 500,300 0.2224 0.222 0.222 0.230 0.160 0.320 2,250,000 0.2224 -44.50%
2023-05-30 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-29 0 0.400 0.280 0.400 0.370 0.400 256,000 98,880 0.3863 0.400 0.280 0.400 0.370 0.400 256,000 0.3863 -4.76%
2023-05-25 0 0.420 0.305 0.420 0.400 0.420 1,740,000 730,200 0.4197 0.420 0.305 0.420 0.400 0.420 1,740,000 0.4197 21.74%
2023-05-24 0 0.345 0.290 0.400 - - 0 0 - 0.345 0.290 0.400 - - 0 - 0.00%
2023-05-23 0 0.345 0.290 0.420 - - 2,000 580 0.2900 0.345 0.290 0.420 - - 2,000 0.2900 0.00%
2023-05-22 0 0.345 0.290 0.420 - - 0 0 - 0.345 0.290 0.420 - - 0 - 0.00%
2023-05-19 0 0.345 0.290 0.415 0.345 0.420 256,000 96,100 0.3754 0.345 0.290 0.415 0.345 0.420 256,000 0.3754 -1.43%
2023-05-18 0 0.350 0.350 0.365 0.350 0.350 200,000 70,000 0.3500 0.350 0.350 0.365 0.350 0.350 200,000 0.3500 0.00%
2023-05-17 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2023-05-16 0 0.350 0.290 0.360 0.350 0.350 256,000 89,600 0.3500 0.350 0.290 0.360 0.350 0.350 256,000 0.3500 0.00%
2023-05-15 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-05-12 0 0.350 0.290 0.350 0.350 0.350 88,000 30,800 0.3500 0.350 0.290 0.350 0.350 0.350 88,000 0.3500 0.00%
2023-05-11 0 0.350 0.290 0.360 - - 0 0 - 0.350 0.290 0.360 - - 0 - 0.00%
2023-05-10 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - -1.41%
2023-05-09 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-05-08 0 0.355 0.290 0.355 0.365 0.365 284,000 103,660 0.3650 0.355 0.290 0.355 0.365 0.365 284,000 0.3650 9.23%
2023-05-05 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2023-05-04 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2023-05-03 0 0.325 0.290 0.370 - - 0 0 - 0.325 0.290 0.370 - - 0 - 0.00%
2023-05-02 0 0.325 0.290 0.370 - - 0 0 - 0.325 0.290 0.370 - - 0 - 0.00%
2023-04-28 0 0.325 0.290 0.365 - - 0 0 - 0.325 0.290 0.365 - - 0 - 0.00%
2023-04-27 0 0.325 0.290 0.330 0.310 0.360 1,272,000 455,520 0.3581 0.325 0.290 0.330 0.310 0.360 1,272,000 0.3581 -9.72%
2023-04-26 0 0.360 0.290 0.370 - - 0 0 - 0.360 0.290 0.370 - - 0 - 0.00%
2023-04-25 0 0.360 0.300 0.365 0.340 0.380 2,552,000 958,000 0.3754 0.360 0.300 0.365 0.340 0.380 2,552,000 0.3754 4.35%
2023-04-24 0 0.345 0.290 0.345 0.285 0.345 1,740,000 598,560 0.3440 0.345 0.290 0.345 0.285 0.345 1,740,000 0.3440 6.15%
2023-04-21 0 0.325 0.265 0.315 0.280 0.330 84,000 23,804 0.2834 0.325 0.265 0.315 0.280 0.330 84,000 0.2834 8.33%
2023-04-20 0 0.300 0.300 0.305 0.300 0.315 56,000 17,060 0.3046 0.300 0.300 0.305 0.300 0.315 56,000 0.3046 -4.76%
2023-04-19 0 0.315 0.265 0.375 - - 0 0 - 0.315 0.265 0.375 - - 0 - 0.00%
2023-04-18 0 0.315 0.265 0.320 0.315 0.330 36,000 11,780 0.3272 0.315 0.265 0.320 0.315 0.330 36,000 0.3272 -10.00%
2023-04-17 0 0.350 0.330 0.350 0.350 0.355 32,000 11,260 0.3519 0.350 0.330 0.350 0.350 0.355 32,000 0.3519 -4.11%
2023-04-14 0 0.365 0.335 0.365 0.380 0.380 864,000 328,320 0.3800 0.365 0.335 0.365 0.380 0.380 864,000 0.3800 -1.35%
2023-04-13 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2023-04-12 0 0.370 0.325 0.370 0.380 0.385 152,000 57,780 0.3801 0.370 0.325 0.370 0.380 0.385 152,000 0.3801 15.63%
2023-04-11 0 0.320 0.305 0.390 0.305 0.320 48,000 15,280 0.3183 0.320 0.305 0.390 0.305 0.320 48,000 0.3183 0.00%
2023-04-06 0 0.320 0.305 0.385 - - 0 0 - 0.320 0.305 0.385 - - 0 - 0.00%
2023-04-04 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2023-04-03 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2023-03-31 0 0.320 0.305 0.350 - - 0 0 - 0.320 0.305 0.350 - - 0 - 0.00%
2023-03-30 0 0.320 0.320 0.390 0.315 0.315 1,208,000 380,520 0.3150 0.320 0.320 0.390 0.315 0.315 1,208,000 0.3150 3.23%
2023-03-29 0 0.310 0.305 0.395 0.300 0.305 12,000 3,640 0.3033 0.310 0.305 0.395 0.300 0.305 12,000 0.3033 -11.43%
2023-03-28 0 0.350 0.295 0.390 0.350 0.350 40,000 14,000 0.3500 0.350 0.295 0.390 0.350 0.350 40,000 0.3500 0.00%
2023-03-27 0 0.350 0.350 0.385 - - 0 0 - 0.350 0.350 0.385 - - 0 - 0.00%
2023-03-24 0 0.350 0.340 0.350 0.350 0.380 364,000 135,580 0.3725 0.350 0.340 0.350 0.350 0.380 364,000 0.3725 9.38%
2023-03-23 0 0.320 0.315 0.355 0.290 0.390 252,000 89,800 0.3563 0.320 0.315 0.355 0.290 0.390 252,000 0.3563 0.00%
2023-03-22 0 0.320 - 0.320 0.320 0.325 1,316,000 421,200 0.3201 0.320 - 0.320 0.320 0.325 1,316,000 0.3201 3.23%
2023-03-21 0 0.310 0.280 0.385 - - 0 0 - 0.310 0.280 0.385 - - 0 - 0.00%
2023-03-20 0 0.310 0.280 0.315 - - 0 0 - 0.310 0.280 0.315 - - 0 - 0.00%
2023-03-17 0 0.310 0.290 0.370 0.290 0.370 52,000 15,800 0.3038 0.310 0.290 0.370 0.290 0.370 52,000 0.3038 3.33%
2023-03-16 0 0.300 0.300 0.310 0.300 0.300 28,000 8,400 0.3000 0.300 0.300 0.310 0.300 0.300 28,000 0.3000 -3.23%
2023-03-15 0 0.310 0.310 0.375 0.300 0.300 20,000 6,000 0.3000 0.310 0.310 0.375 0.300 0.300 20,000 0.3000 -8.82%
2023-03-14 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2023-03-13 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2023-03-10 0 0.340 - 0.350 0.340 0.340 1,328,000 451,520 0.3400 0.340 - 0.350 0.340 0.340 1,328,000 0.3400 -2.86%
2023-03-09 0 0.350 0.300 0.415 - - 0 0 - 0.350 0.300 0.415 - - 0 - 0.00%
2023-03-08 0 0.350 - 0.350 0.355 0.355 400,000 142,000 0.3550 0.350 - 0.350 0.355 0.355 400,000 0.3550 0.00%
2023-03-07 0 0.350 0.260 0.350 0.350 0.350 400,000 140,000 0.3500 0.350 0.260 0.350 0.350 0.350 400,000 0.3500 -2.78%
2023-03-06 0 0.360 0.295 0.365 - - 0 0 - 0.360 0.295 0.365 - - 0 - -1.37%
2023-03-03 0 0.365 0.260 0.370 0.365 0.365 4,000 1,460 0.3650 0.365 0.260 0.370 0.365 0.365 4,000 0.3650 14.06%
2023-03-02 0 0.320 0.320 0.330 0.310 0.315 8,000 2,500 0.3125 0.320 0.320 0.330 0.310 0.315 8,000 0.3125 -8.57%
2023-03-01 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -2.78%
2023-02-28 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-02-27 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2023-02-24 0 0.360 0.255 0.360 0.370 0.370 4,000 1,480 0.3700 0.360 0.255 0.360 0.370 0.370 4,000 0.3700 -5.26%
2023-02-23 0 0.380 0.310 0.380 0.330 0.380 196,000 64,880 0.3310 0.380 0.310 0.380 0.330 0.380 196,000 0.3310 8.57%
2023-02-22 0 0.350 0.350 0.360 0.345 0.395 28,000 10,060 0.3593 0.350 0.350 0.360 0.345 0.395 28,000 0.3593 -12.50%
2023-02-21 0 0.400 0.255 0.410 - - 0 0 - 0.400 0.255 0.410 - - 0 - 0.00%
2023-02-20 0 0.400 0.300 0.420 0.400 0.400 4,000 1,600 0.4000 0.400 0.300 0.420 0.400 0.400 4,000 0.4000 0.00%
2023-02-17 0 0.400 0.250 0.400 - - 0 0 - 0.400 0.250 0.400 - - 0 - -1.23%
2023-02-16 0 0.405 - 0.410 - - 0 0 - 0.405 - 0.410 - - 0 - -3.57%
2023-02-15 0 0.420 0.340 0.425 0.340 0.420 360,000 130,880 0.3636 0.420 0.340 0.425 0.340 0.420 360,000 0.3636 15.07%
2023-02-14 0 0.365 - 0.420 - - 0 0 - 0.365 - 0.420 - - 0 - 0.00%
2023-02-13 0 0.365 - 0.425 - - 0 0 - 0.365 - 0.425 - - 0 - 0.00%
2023-02-10 0 0.365 0.365 0.420 0.365 0.365 28,800 10,496 0.3644 0.365 0.365 0.420 0.365 0.365 28,800 0.3644 -1.35%
2023-02-09 0 0.370 0.305 0.370 - - 1,200 408 0.3400 0.370 0.305 0.370 - - 1,200 0.3400 0.00%
2023-02-08 0 0.370 0.370 0.445 - - 0 0 - 0.370 0.370 0.445 - - 0 - 0.00%
2023-02-07 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2023-02-06 0 0.370 0.330 0.435 0.370 0.370 8,000 2,960 0.3700 0.370 0.330 0.435 0.370 0.370 8,000 0.3700 -2.63%
2023-02-03 0 0.380 - 0.445 - - 0 0 - 0.380 - 0.445 - - 0 - 0.00%
2023-02-02 0 0.380 0.375 0.420 0.380 0.380 32,000 12,160 0.3800 0.380 0.375 0.420 0.380 0.380 32,000 0.3800 1.33%
2023-02-01 0 0.375 0.330 0.380 0.375 0.380 20,000 7,520 0.3760 0.375 0.330 0.380 0.375 0.380 20,000 0.3760 -1.32%
2023-01-31 0 0.380 0.370 0.430 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.430 0.380 0.380 20,000 0.3800 -2.56%
2023-01-30 0 0.390 0.380 0.425 - - 0 0 - 0.390 0.380 0.425 - - 0 - 0.00%
2023-01-27 0 0.390 0.390 0.420 0.385 0.400 136,000 53,140 0.3907 0.390 0.390 0.420 0.385 0.400 136,000 0.3907 2.63%
2023-01-26 0 0.380 0.380 0.425 0.380 0.380 12,000 4,560 0.3800 0.380 0.380 0.425 0.380 0.380 12,000 0.3800 0.00%
2023-01-20 0 0.380 0.380 0.400 0.380 0.400 40,000 15,500 0.3875 0.380 0.380 0.400 0.380 0.400 40,000 0.3875 -2.56%
2023-01-19 0 0.390 0.390 0.395 0.380 0.400 88,000 34,680 0.3941 0.390 0.390 0.395 0.380 0.400 88,000 0.3941 -2.50%
2023-01-18 0 0.400 0.400 0.410 0.400 0.420 168,000 68,980 0.4106 0.400 0.400 0.410 0.400 0.420 168,000 0.4106 -6.98%
2023-01-17 0 0.430 0.420 0.445 0.430 0.430 84,000 36,120 0.4300 0.430 0.420 0.445 0.430 0.430 84,000 0.4300 0.00%
2023-01-16 0 0.430 0.425 0.430 0.420 0.490 596,000 268,584 0.4506 0.430 0.425 0.430 0.420 0.490 596,000 0.4506 -13.13%
2023-01-13 0 0.495 0.425 0.490 0.440 0.540 260,000 126,040 0.4848 0.495 0.425 0.490 0.440 0.540 260,000 0.4848 12.50%
2023-01-12 0 0.440 0.440 0.470 0.440 0.480 792,000 362,620 0.4579 0.440 0.440 0.470 0.440 0.480 792,000 0.4579 -22.81%
2023-01-11 0 0.570 0.435 0.560 0.440 0.650 3,080,000 1,458,500 0.4735 0.570 0.435 0.560 0.440 0.650 3,080,000 0.4735 20.00%
2023-01-10 0 0.475 0.470 0.475 0.475 0.510 1,236,000 597,420 0.4833 0.475 0.470 0.475 0.475 0.510 1,236,000 0.4833 -12.04%
2023-01-09 0 0.540 0.530 0.570 0.540 0.660 1,224,000 686,560 0.5609 0.540 0.530 0.570 0.540 0.660 1,224,000 0.5609 -26.03%
2023-01-06 0 0.730 0.490 0.730 0.500 0.760 1,016,000 563,000 0.5541 0.730 0.490 0.730 0.500 0.760 1,016,000 0.5541 32.73%
2023-01-05 0 0.550 0.520 0.530 0.510 0.600 2,633,243 1,469,953 0.5582 0.550 0.520 0.530 0.510 0.600 2,633,243 0.5582 -15.38%
2023-01-04 0 0.650 0.550 0.630 0.600 0.700 2,504,000 1,647,360 0.6579 0.650 0.550 0.630 0.600 0.700 2,504,000 0.6579 -7.14%
2023-01-03 0 0.700 0.660 0.710 - - 0 0 - 0.700 0.660 0.710 - - 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 0.700 0.630 0.690 0.670 0.740 2,346,800 0.6902 -5.41%
2022-12-29 0 0.740 0.670 0.740 0.650 0.750 200,000 132,880 0.6644 0.740 0.670 0.740 0.650 0.750 200,000 0.6644 -6.33%
2022-12-28 0 0.790 0.720 0.790 - - 4,000 2,880 0.7200 0.790 0.720 0.790 - - 4,000 0.7200 -1.25%
2022-12-23 0 0.800 0.600 0.760 0.700 0.800 76,000 54,120 0.7121 0.800 0.600 0.760 0.700 0.800 76,000 0.7121 11.11%
2022-12-22 0 0.720 0.650 0.710 0.700 0.720 1,180,000 849,360 0.7198 0.720 0.650 0.710 0.700 0.720 1,180,000 0.7198 0.00%
2022-12-21 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - -1.37%
2022-12-20 0 0.730 0.600 0.730 0.740 0.740 920,000 680,800 0.7400 0.730 0.600 0.730 0.740 0.740 920,000 0.7400 8.96%
2022-12-19 0 0.670 0.610 0.700 0.670 0.670 60,000 40,200 0.6700 0.670 0.610 0.700 0.670 0.670 60,000 0.6700 -4.29%
2022-12-16 0 0.700 0.690 0.730 0.700 0.730 136,000 96,800 0.7118 0.700 0.690 0.730 0.700 0.730 136,000 0.7118 -11.39%
2022-12-15 0 0.790 0.750 0.820 0.770 0.940 1,132,000 1,054,720 0.9317 0.790 0.750 0.820 0.770 0.940 1,132,000 0.9317 -11.24%
2022-12-14 0 0.890 0.750 0.890 0.900 0.900 28,000 23,400 0.8357 0.890 0.750 0.890 0.900 0.900 28,000 0.8357 0.00%
2022-12-13 0 0.890 0.770 0.890 0.770 0.890 32,000 27,000 0.8438 0.890 0.770 0.890 0.770 0.890 32,000 0.8438 -1.11%
2022-12-12 0 0.900 0.750 0.900 0.800 0.900 36,000 31,600 0.8778 0.900 0.750 0.900 0.800 0.900 36,000 0.8778 12.50%
2022-12-09 0 0.800 0.750 0.850 0.750 0.850 36,000 28,320 0.7867 0.800 0.750 0.850 0.750 0.850 36,000 0.7867 -5.88%
2022-12-08 0 0.850 0.770 0.930 - - 0 0 - 0.850 0.770 0.930 - - 0 - 0.00%
2022-12-07 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2022-12-06 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2022-12-05 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - -4.49%
2022-12-02 0 0.890 0.780 0.890 - - 0 0 - 0.890 0.780 0.890 - - 0 - 0.00%
2022-12-01 0 0.890 0.760 0.940 - - 0 0 - 0.890 0.760 0.940 - - 0 - 0.00%
2022-11-30 0 0.890 0.720 0.940 - - 0 0 - 0.890 0.720 0.940 - - 0 - 0.00%
2022-11-29 0 0.890 0.720 0.890 - - 0 0 - 0.890 0.720 0.890 - - 0 - -1.11%
2022-11-28 0 0.900 0.750 0.920 - - 0 0 - 0.900 0.750 0.920 - - 0 - 0.00%
2022-11-25 0 0.900 0.750 0.950 - - 0 0 - 0.900 0.750 0.950 - - 0 - 0.00%
2022-11-24 0 0.900 0.750 0.930 - - 0 0 - 0.900 0.750 0.930 - - 0 - 0.00%
2022-11-23 0 0.900 0.730 0.940 - - 0 0 - 0.900 0.730 0.940 - - 0 - 0.00%
2022-11-22 0 0.900 0.600 0.930 - - 0 0 - 0.900 0.600 0.930 - - 0 - 0.00%
2022-11-21 0 0.900 0.600 0.930 - - 0 0 - 0.900 0.600 0.930 - - 0 - 0.00%
2022-11-18 0 0.900 0.710 0.900 - - 0 0 - 0.900 0.710 0.900 - - 0 - 0.00%
2022-11-17 0 0.900 0.700 0.940 - - 0 0 - 0.900 0.700 0.940 - - 0 - 0.00%
2022-11-16 0 0.900 0.610 0.900 0.940 0.940 32,000 30,080 0.9400 0.900 0.610 0.900 0.940 0.940 32,000 0.9400 -4.26%
2022-11-15 0 0.940 0.680 0.940 0.740 0.970 16,000 14,160 0.8850 0.940 0.680 0.940 0.740 0.970 16,000 0.8850 38.24%
2022-11-14 0 0.680 0.670 0.760 0.650 0.750 8,000 5,600 0.7000 0.680 0.670 0.760 0.650 0.750 8,000 0.7000 -11.69%
2022-11-11 0 0.770 0.700 0.760 - - 0 0 - 0.770 0.700 0.760 - - 0 - 0.00%
2022-11-10 0 0.770 0.600 0.780 - - 0 0 - 0.770 0.600 0.780 - - 0 - 0.00%
2022-11-09 0 0.770 0.700 0.770 0.700 0.770 12,000 8,920 0.7433 0.770 0.700 0.770 0.700 0.770 12,000 0.7433 -8.33%
2022-11-08 0 0.840 0.760 0.830 - - 0 0 - 0.840 0.760 0.830 - - 0 - -1.18%
2022-11-07 0 0.850 0.760 0.840 - - 4,000 3,080 0.7700 0.850 0.760 0.840 - - 4,000 0.7700 -3.41%
2022-11-04 0 0.880 0.800 0.900 - - 0 0 - 0.880 0.800 0.900 - - 0 - 0.00%
2022-11-03 0 0.880 0.770 0.900 - - 0 0 - 0.880 0.770 0.900 - - 0 - 0.00%
2022-11-02 0 0.880 0.780 0.880 0.880 0.880 1,000,000 880,000 0.8800 0.880 0.780 0.880 0.880 0.880 1,000,000 0.8800 -1.12%
2022-11-01 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - 0.00%
2022-10-31 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - 0.00%
2022-10-28 0 0.890 0.760 0.950 - - 0 0 - 0.890 0.760 0.950 - - 0 - 0.00%
2022-10-27 0 0.890 - 0.900 0.890 0.900 872,000 782,600 0.8975 0.890 - 0.900 0.890 0.900 872,000 0.8975 -2.20%
2022-10-26 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - -2.15%
2022-10-25 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
2022-10-24 0 0.930 0.730 0.930 - - 0 0 - 0.930 0.730 0.930 - - 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 0.930 0.710 0.930 0.930 1.000 4,100,000 0.9564 5.68%
2022-10-20 0 0.880 0.620 0.920 - - 0 0 - 0.880 0.620 0.920 - - 0 - 0.00%
2022-10-19 0 0.880 - 0.920 - - 0 0 - 0.880 - 0.920 - - 0 - 0.00%
2022-10-18 0 0.880 0.630 0.880 0.870 0.920 604,000 555,000 0.9189 0.880 0.630 0.880 0.870 0.920 604,000 0.9189 2.33%
2022-10-17 0 0.860 - 0.880 - - 0 0 - 0.860 - 0.880 - - 0 - 0.00%
2022-10-14 0 0.860 0.630 0.880 - - 0 0 - 0.860 0.630 0.880 - - 0 - 0.00%
2022-10-13 0 0.860 0.630 0.880 - - 0 0 - 0.860 0.630 0.880 - - 0 - 0.00%
2022-10-12 0 0.860 0.600 0.880 - - 0 0 - 0.860 0.600 0.880 - - 0 - 0.00%
2022-10-11 0 0.860 0.600 0.880 - - 0 0 - 0.860 0.600 0.880 - - 0 - 0.00%
2022-10-10 0 0.860 0.530 0.880 - - 0 0 - 0.860 0.530 0.880 - - 0 - 0.00%
2022-10-07 0 0.860 0.630 0.880 - - 0 0 - 0.860 0.630 0.880 - - 0 - 0.00%
2022-10-06 0 0.860 0.530 0.880 - - 0 0 - 0.860 0.530 0.880 - - 0 - 0.00%
2022-10-05 0 0.860 0.530 0.860 - - 0 0 - 0.860 0.530 0.860 - - 0 - 0.00%
2022-10-03 0 0.860 0.570 0.870 - - 0 0 - 0.860 0.570 0.870 - - 0 - 0.00%
2022-09-30 0 0.860 0.620 0.820 0.770 0.860 12,000 9,720 0.8100 0.860 0.620 0.820 0.770 0.860 12,000 0.8100 13.16%
2022-09-29 0 0.760 0.580 0.820 - - 0 0 - 0.760 0.580 0.820 - - 0 - 0.00%
2022-09-28 0 0.760 0.530 0.880 - - 0 0 - 0.760 0.530 0.880 - - 0 - 0.00%
2022-09-27 0 0.760 0.530 0.760 - - 0 0 - 0.760 0.530 0.760 - - 0 - 0.00%
2022-09-26 0 0.760 0.630 0.850 - - 0 0 - 0.760 0.630 0.850 - - 0 - 0.00%
2022-09-23 0 0.760 0.540 0.760 - - 0 0 - 0.760 0.540 0.760 - - 0 - 0.00%
2022-09-22 0 0.760 0.650 0.780 - - 0 0 - 0.760 0.650 0.780 - - 0 - 0.00%
2022-09-21 0 0.760 0.630 0.790 - - 0 0 - 0.760 0.630 0.790 - - 0 - 0.00%
2022-09-20 0 0.760 0.730 0.790 0.730 0.740 40,000 29,400 0.7350 0.760 0.730 0.790 0.730 0.740 40,000 0.7350 -10.59%
2022-09-19 0 0.850 0.550 0.890 - - 0 0 - 0.850 0.550 0.890 - - 0 - -7.61%
2022-09-16 0 0.920 0.700 0.920 - - 0 0 - 0.920 0.700 0.920 - - 0 - -1.08%
2022-09-15 0 0.930 0.790 0.930 0.930 0.930 4,000 3,720 0.9300 0.930 0.790 0.930 0.930 0.930 4,000 0.9300 -1.06%
2022-09-14 0 0.940 0.770 0.900 0.770 0.940 28,000 22,920 0.8186 0.940 0.770 0.900 0.770 0.940 28,000 0.8186 0.00%
2022-09-13 0 0.940 0.550 0.940 0.940 0.940 420,000 394,800 0.9400 0.940 0.550 0.940 0.940 0.940 420,000 0.9400 6.82%
2022-09-09 0 0.880 0.600 0.880 - - 0 0 - 0.880 0.600 0.880 - - 0 - 0.00%
2022-09-08 0 0.880 0.600 0.890 - - 0 0 - 0.880 0.600 0.890 - - 0 - 0.00%
2022-09-07 0 0.880 0.600 0.950 - - 0 0 - 0.880 0.600 0.950 - - 0 - 0.00%
2022-09-06 0 0.880 0.600 0.880 - - 0 0 - 0.880 0.600 0.880 - - 0 - 0.00%
2022-09-05 0 0.880 0.600 0.880 - - 0 0 - 0.880 0.600 0.880 - - 0 - 0.00%
2022-09-02 0 0.880 0.600 0.880 - - 0 0 - 0.880 0.600 0.880 - - 0 - 0.00%
2022-09-01 0 0.880 0.600 0.930 - - 0 0 - 0.880 0.600 0.930 - - 0 - 0.00%
2022-08-31 0 0.880 0.600 0.880 - - 0 0 - 0.880 0.600 0.880 - - 0 - -1.12%
2022-08-30 0 0.890 0.600 0.890 - - 0 0 - 0.890 0.600 0.890 - - 0 - 0.00%
2022-08-29 0 0.890 0.600 0.890 - - 0 0 - 0.890 0.600 0.890 - - 0 - 0.00%
2022-08-26 0 0.890 0.650 0.950 - - 0 0 - 0.890 0.650 0.950 - - 0 - 0.00%
2022-08-25 0 0.890 0.720 0.950 - - 0 0 - 0.890 0.720 0.950 - - 0 - 0.00%
2022-08-24 0 0.890 0.720 0.910 - - 0 0 - 0.890 0.720 0.910 - - 0 - 0.00%
2022-08-23 0 0.890 0.770 0.900 0.770 0.890 8,000 6,640 0.8300 0.890 0.770 0.900 0.770 0.890 8,000 0.8300 -1.11%
2022-08-22 0 0.900 0.720 0.900 0.920 0.920 1,740,000 1,600,800 0.9200 0.900 0.720 0.900 0.920 0.920 1,740,000 0.9200 0.00%
2022-08-19 0 0.900 0.710 0.970 - - 0 0 - 0.900 0.710 0.970 - - 0 - 0.00%
2022-08-18 0 0.900 0.710 0.940 - - 0 0 - 0.900 0.710 0.940 - - 0 - 0.00%
2022-08-17 0 0.900 0.780 0.900 - - 0 0 - 0.900 0.780 0.900 - - 0 - -3.23%
2022-08-16 0 0.930 0.760 0.990 - - 0 0 - 0.930 0.760 0.990 - - 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 0.930 0.920 0.940 0.910 1.260 1,110,000 0.9502 -1.06%
2022-08-12 0 0.940 0.720 0.940 - - 0 0 - 0.940 0.720 0.940 - - 0 - -1.05%
2022-08-11 0 0.950 0.710 0.950 - - 0 0 - 0.950 0.710 0.950 - - 0 - 0.00%
2022-08-10 0 0.950 - 0.950 0.980 0.980 32,000 31,360 0.9800 0.950 - 0.950 0.980 0.980 32,000 0.9800 -1.04%
2022-08-09 0 0.960 0.850 0.960 0.880 0.980 160,000 146,960 0.9185 0.960 0.850 0.960 0.880 0.980 160,000 0.9185 2.13%
2022-08-08 0 0.940 0.720 0.940 0.940 0.940 4,000 3,760 0.9400 0.940 0.720 0.940 0.940 0.940 4,000 0.9400 5.62%
2022-08-05 0 0.890 0.810 0.890 0.890 0.910 2,029,200 1,806,404 0.8902 0.890 0.810 0.890 0.890 0.910 2,029,200 0.8902 11.25%
2022-08-04 0 0.800 0.770 0.930 0.770 0.910 512,000 431,200 0.8422 0.800 0.770 0.930 0.770 0.910 512,000 0.8422 -6.98%
2022-08-03 0 0.860 0.800 0.860 0.860 0.880 4,980,000 4,313,960 0.8663 0.860 0.800 0.860 0.860 0.880 4,980,000 0.8663 4.88%
2022-08-02 0 0.820 0.580 0.830 0.780 0.820 570,000 449,980 0.7894 0.820 0.580 0.830 0.780 0.820 570,000 0.7894 5.13%
2022-08-01 0 0.780 0.750 0.880 0.720 0.880 1,740,000 1,331,520 0.7652 0.780 0.750 0.880 0.720 0.880 1,740,000 0.7652 0.00%
2022-07-29 0 0.780 0.580 0.780 0.750 0.790 76,400 57,888 0.7577 0.780 0.580 0.780 0.750 0.790 76,400 0.7577 -4.88%
2022-07-28 0 0.820 0.600 0.850 0.690 0.820 224,000 168,440 0.7520 0.820 0.600 0.850 0.690 0.820 224,000 0.7520 18.84%
2022-07-27 0 0.690 0.590 0.680 0.600 0.690 16,000 10,320 0.6450 0.690 0.590 0.680 0.600 0.690 16,000 0.6450 4.55%
2022-07-26 0 0.660 0.600 0.650 0.580 0.660 1,144,000 719,280 0.6287 0.660 0.600 0.650 0.580 0.660 1,144,000 0.6287 13.79%
2022-07-25 0 0.580 0.520 0.590 0.470 0.600 1,211,600 629,904 0.5199 0.580 0.520 0.590 0.470 0.600 1,211,600 0.5199 -1.69%
2022-07-22 0 0.590 0.500 0.570 0.520 0.720 1,044,000 623,400 0.5971 0.590 0.500 0.570 0.520 0.720 1,044,000 0.5971 -15.71%
2022-07-21 0 0.700 0.650 0.700 0.650 0.760 496,000 341,160 0.6878 0.700 0.650 0.700 0.650 0.760 496,000 0.6878 -9.09%
2022-07-20 0 0.770 0.710 0.790 0.740 0.780 2,680,000 2,089,760 0.7798 0.770 0.710 0.790 0.740 0.780 2,680,000 0.7798 8.45%
2022-07-19 0 0.710 0.700 0.710 0.710 0.800 255,600 192,028 0.7513 0.710 0.700 0.710 0.710 0.800 255,600 0.7513 -26.04%
2022-07-18 0 0.960 0.720 0.930 0.760 1.000 356,000 297,200 0.8348 0.960 0.720 0.930 0.760 1.000 356,000 0.8348 -4.95%
2022-07-15 0 1.010 0.840 0.990 0.670 1.100 320,000 259,640 0.8114 1.010 0.840 0.990 0.670 1.100 320,000 0.8114 16.09%
2022-07-14 0 0.870 0.910 1.000 0.570 0.890 115,200 78,592 0.6822 0.870 0.910 1.000 0.570 0.890 115,200 0.6822 31.82%
2022-07-13 0 0.660 0.650 0.660 0.660 0.840 337,600 238,624 0.7068 0.660 0.650 0.660 0.660 0.840 337,600 0.7068 -21.43%
2022-07-12 0 0.840 0.840 0.880 0.700 0.960 512,000 424,640 0.8294 0.840 0.840 0.880 0.700 0.960 512,000 0.8294 -6.67%
2022-07-11 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -3.23%
2022-07-08 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
2022-07-07 0 0.930 0.920 0.930 0.900 0.980 228,000 213,320 0.9356 0.930 0.920 0.930 0.900 0.980 228,000 0.9356 -4.12%
2022-07-06 0 0.970 0.890 0.970 0.970 0.970 1,000,000 970,000 0.9700 0.970 0.890 0.970 0.970 0.970 1,000,000 0.9700 -2.02%
2022-07-05 0 0.990 0.890 0.990 0.990 1.000 1,080,000 1,070,000 0.9907 0.990 0.890 0.990 0.990 1.000 1,080,000 0.9907 0.00%
2022-07-04 0 0.990 0.890 0.980 - - 0 0 - 0.990 0.890 0.980 - - 0 - 0.00%
2022-06-30 0 0.990 0.890 0.980 - - 0 0 - 0.990 0.890 0.980 - - 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 0.990 0.970 0.990 0.920 1.000 1,152,000 0.9223 5.32%
2022-06-28 0 0.940 0.930 0.940 0.890 0.890 20,000 18,600 0.9300 0.940 0.930 0.940 0.890 0.890 20,000 0.9300 -2.08%
2022-06-27 0 0.960 0.890 0.950 - - 0 0 - 0.960 0.890 0.950 - - 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 0.960 0.890 0.950 0.960 0.970 1,100,000 0.9609 0.00%
2022-06-23 0 0.960 0.890 0.960 - - 14,000 13,100 0.9357 0.960 0.890 0.960 - - 14,000 0.9357 3.23%
2022-06-22 0 0.930 0.880 0.930 0.920 1.000 68,000 64,480 0.9482 0.930 0.880 0.930 0.920 1.000 68,000 0.9482 -11.43%
2022-06-21 0 1.050 0.920 1.050 1.000 1.080 28,000 28,520 1.0186 1.050 0.920 1.050 1.000 1.080 28,000 1.0186 5.00%
2022-06-20 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2022-06-17 0 1.000 0.800 1.000 - - 112,000 126,560 1.1300 1.000 0.800 1.000 - - 112,000 1.1300 0.00%
2022-06-16 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2022-06-15 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.980 1.000 1.000 1.000 4,000 1.0000 3.09%
2022-06-14 0 0.970 0.890 0.970 - - 0 0 - 0.970 0.890 0.970 - - 0 - 0.00%
2022-06-13 0 0.970 0.930 1.000 0.950 0.950 128,000 121,680 0.9506 0.970 0.930 1.000 0.950 0.950 128,000 0.9506 2.11%
2022-06-10 0 0.950 0.960 0.980 0.950 1.000 3,091,200 2,938,008 0.9504 0.950 0.960 0.980 0.950 1.000 3,091,200 0.9504 -4.04%
2022-06-09 0 0.990 0.910 1.000 0.880 0.990 2,573,200 2,268,268 0.8815 0.990 0.910 1.000 0.880 0.990 2,573,200 0.8815 1.02%
2022-06-08 0 0.980 0.880 0.990 0.980 1.000 524,000 513,640 0.9802 0.980 0.880 0.990 0.980 1.000 524,000 0.9802 0.00%
2022-06-07 0 0.980 0.830 0.940 0.990 0.990 32,000 31,560 0.9863 0.980 0.830 0.940 0.990 0.990 32,000 0.9863 3.16%
2022-06-06 0 0.950 0.860 0.960 - - 0 0 - 0.950 0.860 0.960 - - 0 - 0.00%
2022-06-02 0 0.950 0.860 0.950 0.950 1.030 117,600 116,496 0.9906 0.950 0.860 0.950 0.950 1.030 117,600 0.9906 -7.77%
2022-06-01 0 1.030 1.000 1.030 0.990 1.030 220,000 221,240 1.0056 1.030 1.000 1.030 0.990 1.030 220,000 1.0056 0.00%
2022-05-31 0 1.030 0.980 1.030 0.940 1.060 1,544,000 1,590,840 1.0303 1.030 0.980 1.030 0.940 1.060 1,544,000 1.0303 -2.83%
2022-05-30 0 1.060 0.950 1.060 1.000 1.060 4,676,000 4,736,320 1.0129 1.060 0.950 1.060 1.000 1.060 4,676,000 1.0129 -1.85%
2022-05-27 0 1.080 1.040 1.080 1.000 1.080 140,000 144,240 1.0303 1.080 1.040 1.080 1.000 1.080 140,000 1.0303 2.86%
2022-05-26 0 1.050 1.010 1.130 1.000 1.050 60,000 62,600 1.0433 1.050 1.010 1.130 1.000 1.050 60,000 1.0433 7.14%
2022-05-25 0 0.980 0.860 0.980 1.000 1.100 132,000 134,120 1.0161 0.980 0.860 0.980 1.000 1.100 132,000 1.0161 -14.78%
2022-05-24 0 1.150 1.090 1.150 1.020 1.150 16,000 17,080 1.0675 1.150 1.090 1.150 1.020 1.150 16,000 1.0675 13.86%
2022-05-23 0 1.010 1.000 1.020 - - 8,000 8,080 1.0100 1.010 1.000 1.020 - - 8,000 1.0100 -0.98%
2022-05-20 0 1.020 1.000 1.010 0.970 1.050 147,600 153,904 1.0427 1.020 1.000 1.010 0.970 1.050 147,600 1.0427 5.15%
2022-05-19 0 0.970 0.800 1.070 0.930 1.040 155,600 155,412 0.9988 0.970 0.800 1.070 0.930 1.040 155,600 0.9988 -9.35%
2022-05-18 0 1.070 1.060 1.070 1.000 1.080 64,000 66,440 1.0381 1.070 1.060 1.070 1.000 1.080 64,000 1.0381 -0.93%
2022-05-17 0 1.080 0.800 1.080 - - 0 0 - 1.080 0.800 1.080 - - 0 - 0.00%
2022-05-16 0 1.080 0.960 1.080 0.960 1.120 248,000 253,120 1.0206 1.080 0.960 1.080 0.960 1.120 248,000 1.0206 -6.09%
2022-05-13 0 1.150 1.120 1.130 1.070 1.150 12,000 13,160 1.0967 1.150 1.120 1.130 1.070 1.150 12,000 1.0967 8.49%
2022-05-12 0 1.060 0.800 1.060 - - 0 0 - 1.060 0.800 1.060 - - 0 - 0.00%
2022-05-11 0 1.060 0.950 1.060 - - 0 0 - 1.060 0.950 1.060 - - 0 - 0.00%
2022-05-10 0 1.060 0.800 1.060 - - 0 0 - 1.060 0.800 1.060 - - 0 - 0.00%
2022-05-06 0 1.060 0.880 1.060 - - 0 0 - 1.060 0.880 1.060 - - 0 - 0.00%
2022-05-05 0 1.060 0.920 1.060 - - 0 0 - 1.060 0.920 1.060 - - 0 - 0.00%
2022-05-04 0 1.060 0.920 1.200 - - 0 0 - 1.060 0.920 1.200 - - 0 - 0.00%
2022-05-03 0 1.060 0.980 1.070 1.070 1.070 36,000 38,520 1.0700 1.060 0.980 1.070 1.070 1.070 36,000 1.0700 -0.93%
2022-04-29 0 1.070 0.930 1.070 0.930 1.080 40,000 41,960 1.0490 1.070 0.930 1.070 0.930 1.080 40,000 1.0490 17.58%
2022-04-28 0 0.910 0.900 0.910 0.900 0.970 44,000 40,360 0.9173 0.910 0.900 0.910 0.900 0.970 44,000 0.9173 -9.00%
2022-04-27 0 1.000 0.980 1.050 1.000 1.060 288,000 289,840 1.0064 1.000 0.980 1.050 1.000 1.060 288,000 1.0064 -10.71%
2022-04-26 0 1.120 0.980 1.120 - - 0 0 - 1.120 0.980 1.120 - - 0 - 0.00%
2022-04-25 0 1.120 0.800 1.120 - - 2,000 1,860 0.9300 1.120 0.800 1.120 - - 2,000 0.9300 0.00%
2022-04-22 0 1.120 1.100 1.160 1.000 1.140 224,000 235,160 1.0498 1.120 1.100 1.160 1.000 1.140 224,000 1.0498 -4.27%
2022-04-21 0 1.170 0.800 1.170 - - 0 0 - 1.170 0.800 1.170 - - 0 - 0.00%
2022-04-20 0 1.170 0.800 1.170 1.190 1.190 4,000 4,760 1.1900 1.170 0.800 1.170 1.190 1.190 4,000 1.1900 8.33%
2022-04-19 0 1.080 1.020 1.090 1.080 1.090 72,000 78,440 1.0894 1.080 1.020 1.090 1.080 1.090 72,000 1.0894 -0.92%
2022-04-14 0 1.090 0.800 1.090 1.100 1.100 24,000 26,400 1.1000 1.090 0.800 1.090 1.100 1.100 24,000 1.1000 -0.91%
2022-04-13 0 1.100 1.000 1.100 1.000 1.190 132,000 142,400 1.0788 1.100 1.000 1.100 1.000 1.190 132,000 1.0788 -3.51%
2022-04-12 0 1.140 1.120 1.140 1.020 1.140 56,000 59,520 1.0629 1.140 1.120 1.140 1.020 1.140 56,000 1.0629 0.00%
2022-04-11 0 1.140 1.020 1.140 1.140 1.140 4,000 4,560 1.1400 1.140 1.020 1.140 1.140 1.140 4,000 1.1400 0.88%
2022-04-08 0 1.130 1.130 1.200 1.080 1.130 72,000 79,680 1.1067 1.130 1.130 1.200 1.080 1.130 72,000 1.1067 -5.83%
2022-04-07 0 1.200 1.020 1.200 - - 0 0 - 1.200 1.020 1.200 - - 0 - 0.00%
2022-04-06 0 1.200 - 1.200 1.170 1.170 32,000 38,040 1.1888 1.200 - 1.200 1.170 1.170 32,000 1.1888 2.56%
2022-04-04 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - -0.85%
2022-04-01 0 1.180 - 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 - 1.180 1.180 1.180 4,000 1.1800 2.61%
2022-03-31 0 1.150 1.030 1.150 1.030 1.150 87,900 96,860 1.1019 1.150 1.030 1.150 1.030 1.150 87,900 1.1019 -0.86%
2022-03-30 0 1.160 0.880 1.160 - - 0 0 - 1.160 0.880 1.160 - - 0 - 0.00%
2022-03-29 0 1.160 1.000 1.160 - - 108,000 128,520 1.1900 1.160 1.000 1.160 - - 108,000 1.1900 0.00%
2022-03-28 0 1.160 0.880 1.160 - - 0 0 - 1.160 0.880 1.160 - - 0 - 0.00%
2022-03-25 0 1.160 0.880 1.170 - - 4,000 4,680 1.1700 1.160 0.880 1.170 - - 4,000 1.1700 0.00%
2022-03-24 0 1.160 1.070 1.170 1.000 1.180 204,000 234,920 1.1516 1.160 1.070 1.170 1.000 1.180 204,000 1.1516 -2.52%
2022-03-23 0 1.190 0.980 1.190 0.980 1.180 170,400 178,944 1.0501 1.190 0.980 1.190 0.980 1.180 170,400 1.0501 -0.83%
2022-03-22 0 1.200 0.960 1.200 1.070 1.200 78,400 86,196 1.0994 1.200 0.960 1.200 1.070 1.200 78,400 1.0994 3.45%
2022-03-21 0 1.160 1.160 1.180 1.070 1.170 44,400 49,648 1.1182 1.160 1.160 1.180 1.070 1.170 44,400 1.1182 -1.69%
2022-03-18 0 1.180 0.830 1.180 - - 0 0 - 1.180 0.830 1.180 - - 0 - -1.67%
2022-03-17 0 1.200 0.910 1.200 0.950 1.200 219,200 225,216 1.0274 1.200 0.910 1.200 0.950 1.200 219,200 1.0274 -2.44%
2022-03-16 0 1.230 1.000 1.230 1.000 1.230 90,000 101,080 1.1231 1.230 1.000 1.230 1.000 1.230 90,000 1.1231 0.00%
2022-03-15 0 1.230 0.800 1.230 - - 3,200 2,816 0.8800 1.230 0.800 1.230 - - 3,200 0.8800 -1.60%
2022-03-14 0 1.250 0.850 1.250 0.830 1.250 129,200 127,816 0.9893 1.250 0.850 1.250 0.830 1.250 129,200 0.9893 -3.85%
2022-03-11 0 1.300 0.790 1.300 1.160 1.350 1,000,000 1,181,680 1.1817 1.300 0.790 1.300 1.160 1.350 1,000,000 1.1817 11.11%
2022-03-10 0 1.170 0.800 1.170 - - 0 0 - 1.170 0.800 1.170 - - 0 - 0.00%
2022-03-09 0 1.170 0.800 1.170 1.170 1.170 8,000 9,360 1.1700 1.170 0.800 1.170 1.170 1.170 8,000 1.1700 0.86%
2022-03-08 0 1.160 - 1.160 1.010 1.160 1,128,000 1,246,320 1.1049 1.160 - 1.160 1.010 1.160 1,128,000 1.1049 -0.85%
2022-03-07 0 1.170 0.810 1.170 1.200 1.200 6,000 6,800 1.1333 1.170 0.810 1.170 1.200 1.200 6,000 1.1333 8.33%
2022-03-04 0 1.080 0.730 1.080 1.020 1.200 58,800 61,420 1.0446 1.080 0.730 1.080 1.020 1.200 58,800 1.0446 -13.60%
2022-03-03 0 1.250 1.200 1.250 - - 3,200 3,712 1.1600 1.250 1.200 1.250 - - 3,200 1.1600 -6.02%
2022-03-02 0 1.330 1.200 1.330 - - 0 0 - 1.330 1.200 1.330 - - 0 - -1.48%
2022-03-01 0 1.350 1.150 1.350 1.350 1.380 28,000 38,520 1.3757 1.350 1.150 1.350 1.350 1.380 28,000 1.3757 12.50%
2022-02-28 0 1.200 - 1.380 - - 0 0 - 1.200 - 1.380 - - 0 - 0.00%
2022-02-25 0 1.200 - 1.380 - - 4,000 5,520 1.3800 1.200 - 1.380 - - 4,000 1.3800 0.00%
2022-02-24 0 1.200 - 1.350 1.200 1.200 8,000,000 9,600,000 1.2000 1.200 - 1.350 1.200 1.200 8,000,000 1.2000 0.00%
2022-02-23 0 1.200 - 1.200 1.060 1.200 20,125,200 24,132,300 1.1991 1.200 - 1.200 1.060 1.200 20,125,200 1.1991 0.00%
2022-02-22 0 1.200 - 1.200 - - 8,060,000 8,704,800 1.0800 1.200 - 1.200 - - 8,060,000 1.0800 0.00%
2022-02-21 0 1.200 0.920 1.200 - - 4,000 4,800 1.2000 1.200 0.920 1.200 - - 4,000 1.2000 -7.69%
2022-02-18 0 1.300 0.970 1.300 - - 0 0 - 1.300 0.970 1.300 - - 0 - 0.00%
2022-02-17 0 1.300 0.920 1.300 1.300 1.300 24,000 31,200 1.3000 1.300 0.920 1.300 1.300 1.300 24,000 1.3000 0.00%
2022-02-16 0 1.300 0.850 1.300 1.260 1.300 24,000 30,520 1.2717 1.300 0.850 1.300 1.260 1.300 24,000 1.2717 1.56%
2022-02-15 0 1.280 - 1.280 1.280 1.280 4,000 5,120 1.2800 1.280 - 1.280 1.280 1.280 4,000 1.2800 3.23%
2022-02-14 0 1.240 1.010 1.280 - - 4,000 4,960 1.2400 1.240 1.010 1.280 - - 4,000 1.2400 4.20%
2022-02-11 0 1.190 1.180 1.190 1.090 1.190 117,600 138,880 1.1810 1.190 1.180 1.190 1.090 1.190 117,600 1.1810 0.85%
2022-02-10 0 1.180 0.740 1.180 1.100 1.180 71,200 78,480 1.1022 1.180 0.740 1.180 1.100 1.180 71,200 1.1022 8.26%
2022-02-09 0 1.090 1.120 1.180 1.090 1.110 108,400 117,488 1.0838 1.090 1.120 1.180 1.090 1.110 108,400 1.0838 0.00%
2022-02-08 0 1.090 - 1.090 1.020 1.090 20,000 20,960 1.0480 1.090 - 1.090 1.020 1.090 20,000 1.0480 5.83%
2022-02-07 0 1.030 - 1.030 0.830 1.040 54,400 46,132 0.8480 1.030 - 1.030 0.830 1.040 54,400 0.8480 -2.83%
2022-02-04 0 1.060 0.880 1.060 0.880 1.060 56,400 51,888 0.9200 1.060 0.880 1.060 0.880 1.060 56,400 0.9200 3.92%
2022-01-31 0 1.020 - 1.030 1.020 1.040 26,000 26,636 1.0245 1.020 - 1.030 1.020 1.040 26,000 1.0245 -1.92%
2022-01-28 0 1.040 0.980 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 0.980 1.040 1.040 1.040 2,000 1.0400 6.12%
2022-01-27 0 0.980 0.300 0.980 1.000 1.000 2,594,400 2,594,400 1.0000 0.980 0.300 0.980 1.000 1.000 2,594,400 1.0000 -2.00%
2022-01-26 0 1.000 0.890 1.000 0.880 1.040 55,200 49,352 0.8941 1.000 0.890 1.000 0.880 1.040 55,200 0.8941 -3.85%
2022-01-25 0 1.040 0.820 1.040 0.820 1.040 510,800 525,012 1.0278 1.040 0.820 1.040 0.820 1.040 510,800 1.0278 0.00%
2022-01-24 0 1.040 0.800 1.040 0.880 1.040 334,400 332,296 0.9937 1.040 0.800 1.040 0.880 1.040 334,400 0.9937 0.00%
2022-01-21 0 1.040 0.890 1.040 1.000 1.040 868,800 872,576 1.0043 1.040 0.890 1.040 1.000 1.040 868,800 1.0043 0.00%
2022-01-20 0 1.040 0.910 1.040 1.040 1.040 49,600 51,584 1.0400 1.040 0.910 1.040 1.040 1.040 49,600 1.0400 -0.00%
2022-01-19 0 0.104 0.100 0.104 0.090 0.104 284,000 26,408 0.0930 1.040 1.000 1.040 0.900 1.040 28,400 0.9299 -5.45%
2022-01-18 0 0.110 0.090 0.110 0.090 0.110 720,000 74,560 0.1036 1.100 0.900 1.100 0.900 1.100 72,000 1.0356 11.11%
2022-01-17 0 0.099 0.099 0.102 - - 0 0 - 0.990 0.990 1.020 - - 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 0.990 0.950 0.990 0.990 1.040 13,274,800 0.9141 0.00%
2022-01-13 0 0.099 0.089 0.099 0.096 0.103 324,000 31,204 0.0963 0.990 0.890 0.990 0.960 1.030 32,400 0.9631 1.02%
2022-01-12 0 0.098 0.095 0.098 0.082 0.099 96,000 8,368 0.0872 0.980 0.950 0.980 0.820 0.990 9,600 0.8717 -2.00%
2022-01-11 0 0.100 0.086 0.100 0.090 0.106 200,000 19,096 0.0955 1.000 0.860 1.000 0.900 1.060 20,000 0.9548 9.89%
2022-01-10 0 0.091 0.081 0.091 0.091 0.097 76,000 6,940 0.0913 0.910 0.810 0.910 0.910 0.970 7,600 0.9132 -6.19%
2022-01-07 0 0.097 0.085 0.097 0.098 0.099 112,000 10,988 0.0981 0.970 0.850 0.970 0.980 0.990 11,200 0.9811 -2.02%
2022-01-06 0 0.099 0.087 0.099 - - 0 0 - 0.990 0.870 0.990 - - 0 - 0.00%
2022-01-05 0 0.099 0.090 0.099 0.090 0.110 5,836,000 530,408 0.0909 0.990 0.900 0.990 0.900 1.100 583,600 0.9089 0.00%
2022-01-04 0 0.099 0.093 0.099 0.086 0.099 128,000 12,616 0.0986 0.990 0.930 0.990 0.860 0.990 12,800 0.9856 0.00%
2022-01-03 0 0.099 0.086 0.099 0.086 0.099 180,000 17,664 0.0981 0.990 0.860 0.990 0.860 0.990 18,000 0.9813 11.24%
2021-12-31 0 0.089 0.084 0.089 0.084 0.102 1,532,000 147,372 0.0962 0.890 0.840 0.890 0.840 1.020 153,200 0.9620 -11.00%
2021-12-30 0 0.100 0.088 0.100 0.070 0.100 8,524,000 676,400 0.0794 1.000 0.880 1.000 0.700 1.000 852,400 0.7935 19.05%
2021-12-29 0 0.084 0.077 0.084 0.065 0.085 2,764,000 191,600 0.0693 0.840 0.770 0.840 0.650 0.850 276,400 0.6932 -5.62%
2021-12-28 0 0.089 0.057 0.085 0.052 0.090 2,988,000 187,472 0.0627 0.890 0.570 0.850 0.520 0.900 298,800 0.6274 34.85%
2021-12-24 0 0.066 0.060 0.066 0.058 0.067 1,952,000 128,604 0.0659 0.660 0.600 0.660 0.580 0.670 195,200 0.6588 -5.71%
2021-12-23 0 0.070 0.064 0.070 0.051 0.079 11,500,000 719,576 0.0626 0.700 0.640 0.700 0.510 0.790 1,150,000 0.6257 -11.39%
2021-12-22 0 0.079 0.068 0.080 0.076 0.088 1,724,000 132,668 0.0770 0.790 0.680 0.800 0.760 0.880 172,400 0.7695 1.28%
2021-12-21 0 0.078 0.065 0.078 0.077 0.079 1,420,000 110,628 0.0779 0.780 0.650 0.780 0.770 0.790 142,000 0.7791 9.86%
2021-12-20 0 0.071 0.066 0.081 0.065 0.094 400,000 28,420 0.0711 0.710 0.660 0.810 0.650 0.940 40,000 0.7105 -10.13%
2021-12-17 0 0.079 0.070 0.079 0.078 0.079 148,000 11,560 0.0781 0.790 0.700 0.790 0.780 0.790 14,800 0.7811 1.28%
2021-12-16 0 0.078 0.074 0.078 - - 0 0 - 0.780 0.740 0.780 - - 0 - -3.70%
2021-12-15 0 0.081 0.076 0.081 0.075 0.092 2,192,000 177,140 0.0808 0.810 0.760 0.810 0.750 0.920 219,200 0.8081 1.25%
2021-12-14 0 0.080 0.080 0.083 0.080 0.087 3,364,000 281,828 0.0838 0.800 0.800 0.830 0.800 0.870 336,400 0.8378 -1.23%
2021-12-13 0 0.081 0.074 0.081 0.073 0.084 260,000 20,752 0.0798 0.810 0.740 0.810 0.730 0.840 26,000 0.7982 -7.95%
2021-12-10 0 0.088 0.078 0.088 0.077 0.100 3,908,000 333,536 0.0853 0.880 0.780 0.880 0.770 1.000 390,800 0.8535 -2.22%
2021-12-09 0 0.090 0.090 0.094 0.085 0.125 17,916,000 1,711,900 0.0956 0.900 0.900 0.940 0.850 1.250 1,791,600 0.9555 -27.42%
2021-12-08 0 0.124 0.118 0.124 - - 0 0 - 1.240 1.180 1.240 - - 0 - -1.59%
2021-12-07 0 0.126 0.118 0.126 - - 0 0 - 1.260 1.180 1.260 - - 0 - -1.56%
2021-12-06 0 0.128 0.118 0.128 - - 0 0 - 1.280 1.180 1.280 - - 0 - -0.78%
2021-12-03 0 0.129 0.123 0.129 0.128 0.133 356,000 45,588 0.1281 1.290 1.230 1.290 1.280 1.330 35,600 1.2806 0.78%
2021-12-02 0 0.128 0.118 0.128 - - 0 0 - 1.280 1.180 1.280 - - 0 - -1.54%
2021-12-01 0 0.130 0.118 0.131 0.118 0.134 260,000 31,168 0.1199 1.300 1.180 1.310 1.180 1.340 26,000 1.1988 4.00%
2021-11-30 0 0.125 0.119 0.125 - - 0 0 - 1.250 1.190 1.250 - - 0 - -1.57%
2021-11-29 0 0.127 0.103 0.128 0.117 0.129 128,000 15,164 0.1185 1.270 1.030 1.280 1.170 1.290 12,800 1.1847 -2.31%
2021-11-26 0 0.130 0.116 0.130 0.117 0.130 148,000 17,772 0.1201 1.300 1.160 1.300 1.170 1.300 14,800 1.2008 -1.52%
2021-11-25 0 0.132 0.120 0.132 0.114 0.138 288,000 35,340 0.1227 1.320 1.200 1.320 1.140 1.380 28,800 1.2271 10.00%
2021-11-24 0 0.120 0.106 0.120 0.120 0.120 4,000 480 0.1200 1.200 1.060 1.200 1.200 1.200 400 1.2000 0.00%
2021-11-23 0 0.120 0.120 0.128 0.119 0.135 27,404,000 3,561,864 0.1300 1.200 1.200 1.280 1.190 1.350 2,740,400 1.2998 -1.64%
2021-11-22 0 0.122 0.106 0.122 - - 0 0 - 1.220 1.060 1.220 - - 0 - 0.00%
2021-11-19 0 0.122 0.106 0.122 - - 0 0 - 1.220 1.060 1.220 - - 0 - 0.00%
2021-11-18 0 0.122 0.103 0.122 0.120 0.122 20,000 2,432 0.1216 1.220 1.030 1.220 1.200 1.220 2,000 1.2160 0.00%
2021-11-17 0 0.122 0.112 0.122 0.113 0.123 52,000 5,992 0.1152 1.220 1.120 1.220 1.130 1.230 5,200 1.1523 -0.81%
2021-11-16 0 0.123 0.112 0.120 0.112 0.123 68,000 7,912 0.1164 1.230 1.120 1.200 1.120 1.230 6,800 1.1635 -2.38%
2021-11-15 0 0.126 0.111 0.126 0.123 0.129 12,000 1,500 0.1250 1.260 1.110 1.260 1.230 1.290 1,200 1.2500 3.28%
2021-11-12 0 0.122 - 0.122 0.122 0.122 4,000 488 0.1220 1.220 - 1.220 1.220 1.220 400 1.2200 -1.61%
2021-11-11 0 0.124 - 0.124 - - 0 0 - 1.240 - 1.240 - - 0 - -0.80%
2021-11-10 0 0.125 - 0.125 0.122 0.125 464,000 56,628 0.1220 1.250 - 1.250 1.220 1.250 46,400 1.2204 2.46%
2021-11-09 0 0.122 - 0.122 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2021-11-08 0 0.122 - 0.122 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2021-11-05 0 0.122 - 0.122 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2021-11-04 0 0.122 - 0.123 0.122 0.122 160,000 19,520 0.1220 1.220 - 1.230 1.220 1.220 16,000 1.2200 -0.81%
2021-11-03 0 0.123 - 0.123 - - 0 0 - 1.230 - 1.230 - - 0 - 0.00%
2021-11-02 0 0.123 - 0.123 0.126 0.126 4,000 504 0.1260 1.230 - 1.230 1.260 1.260 400 1.2600 3.36%
2021-11-01 0 0.119 0.115 0.120 0.120 0.120 4,000 480 0.1200 1.190 1.150 1.200 1.200 1.200 400 1.2000 -6.30%
2021-10-29 0 0.127 - 0.127 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
2021-10-28 0 0.127 - 0.127 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
2021-10-27 0 0.127 0.103 0.128 0.117 0.131 20,000 2,436 0.1218 1.270 1.030 1.280 1.170 1.310 2,000 1.2180 0.79%
2021-10-26 0 0.126 0.116 0.126 0.115 0.131 176,000 20,496 0.1165 1.260 1.160 1.260 1.150 1.310 17,600 1.1645 0.80%
2021-10-25 0 0.125 0.102 0.125 0.118 0.132 48,000 5,972 0.1244 1.250 1.020 1.250 1.180 1.320 4,800 1.2442 -5.30%
2021-10-22 0 0.132 0.118 0.135 0.116 0.135 260,000 30,972 0.1191 1.320 1.180 1.350 1.160 1.350 26,000 1.1912 -2.22%
2021-10-21 0 0.135 - 0.135 0.130 0.135 16,000 2,100 0.1313 1.350 - 1.350 1.300 1.350 1,600 1.3125 -1.46%
2021-10-20 0 0.137 - 0.137 0.134 0.138 732,000 99,436 0.1358 1.370 - 1.370 1.340 1.380 73,200 1.3584 4.58%
2021-10-19 0 0.131 0.112 0.131 0.130 0.135 1,912,000 249,124 0.1303 1.310 1.120 1.310 1.300 1.350 191,200 1.3029 -2.96%
2021-10-18 0 0.135 0.112 0.135 0.132 0.137 28,000 3,788 0.1353 1.350 1.120 1.350 1.320 1.370 2,800 1.3529 1.50%
2021-10-15 0 0.133 0.121 0.135 - - 0 0 - 1.330 1.210 1.350 - - 0 - 0.00%
2021-10-12 0 0.133 0.118 0.133 0.130 0.136 1,384,000 182,484 0.1319 1.330 1.180 1.330 1.300 1.360 138,400 1.3185 2.31%
2021-10-11 0 0.130 0.120 0.130 0.127 0.134 512,000 65,092 0.1271 1.300 1.200 1.300 1.270 1.340 51,200 1.2713 2.36%
2021-10-08 0 0.127 0.113 0.127 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2021-10-07 0 0.127 0.113 0.127 0.126 0.128 744,000 94,332 0.1268 1.270 1.130 1.270 1.260 1.280 74,400 1.2679 0.79%
2021-10-06 0 0.126 0.113 0.127 0.126 0.126 20,000,000 2,520,000 0.1260 1.260 1.130 1.270 1.260 1.260 2,000,000 1.2600 -0.79%
2021-10-05 0 0.127 0.111 0.127 0.118 0.130 42,012,000 5,447,560 0.1297 1.270 1.110 1.270 1.180 1.300 4,201,200 1.2967 7.63%
2021-10-04 0 0.118 0.112 0.119 - - 0 0 - 1.180 1.120 1.190 - - 0 - -0.84%
2021-09-30 0 0.119 0.113 0.120 - - 0 0 - 1.190 1.130 1.200 - - 0 - -0.83%
2021-09-29 0 0.120 0.113 0.120 0.112 0.124 452,000 51,136 0.1131 1.200 1.130 1.200 1.120 1.240 45,200 1.1313 2.56%
2021-09-28 0 0.117 0.111 0.118 0.117 0.117 852,000 99,684 0.1170 1.170 1.110 1.180 1.170 1.170 85,200 1.1700 -2.50%
2021-09-27 0 0.120 0.113 0.120 0.119 0.124 1,008,000 120,916 0.1200 1.200 1.130 1.200 1.190 1.240 100,800 1.1996 0.84%
2021-09-24 0 0.119 0.113 0.121 - - 0 0 - 1.190 1.130 1.210 - - 0 - -1.65%
2021-09-23 0 0.121 0.114 0.123 0.114 0.124 108,000 12,660 0.1172 1.210 1.140 1.230 1.140 1.240 10,800 1.1722 0.00%
2021-09-21 0 0.121 0.111 0.123 0.121 0.125 48,000 5,896 0.1228 1.210 1.110 1.230 1.210 1.250 4,800 1.2283 -2.42%
2021-09-20 0 0.124 - 0.124 0.120 0.127 956,000 114,628 0.1199 1.240 - 1.240 1.200 1.270 95,600 1.1990 -0.80%
2021-09-17 0 0.125 0.120 0.126 0.126 0.126 4,000 504 0.1260 1.250 1.200 1.260 1.260 1.260 400 1.2600 2.46%
2021-09-16 0 0.122 0.120 0.122 0.122 0.129 152,000 18,732 0.1232 1.220 1.200 1.220 1.220 1.290 15,200 1.2324 -3.94%
2021-09-15 0 0.127 0.120 0.127 0.127 0.127 4,000 508 0.1270 1.270 1.200 1.270 1.270 1.270 400 1.2700 0.00%
2021-09-14 0 0.127 0.121 0.127 0.120 0.130 140,000 17,596 0.1257 1.270 1.210 1.270 1.200 1.300 14,000 1.2569 -0.78%
2021-09-13 0 0.128 0.120 0.128 0.120 0.137 260,000 32,032 0.1232 1.280 1.200 1.280 1.200 1.370 26,000 1.2320 -3.76%
2021-09-10 0 0.133 0.125 0.133 0.137 0.137 4,000 548 0.1370 1.330 1.250 1.330 1.370 1.370 400 1.3700 0.00%
2021-09-09 0 0.133 0.125 0.135 0.134 0.137 588,000 78,812 0.1340 1.330 1.250 1.350 1.340 1.370 58,800 1.3403 0.76%
2021-09-08 0 0.132 0.124 0.134 0.124 0.134 968,000 121,612 0.1256 1.320 1.240 1.340 1.240 1.340 96,800 1.2563 -1.49%
2021-09-07 0 0.134 0.125 0.137 0.125 0.138 400,000 52,476 0.1312 1.340 1.250 1.370 1.250 1.380 40,000 1.3119 -2.90%
2021-09-06 0 0.138 0.125 0.138 0.138 0.138 832,000 109,872 0.1321 1.380 1.250 1.380 1.380 1.380 83,200 1.3206 2.22%
2021-09-03 0 0.135 0.125 0.135 0.124 0.135 1,068,000 133,976 0.1254 1.350 1.250 1.350 1.240 1.350 106,800 1.2545 0.00%
2021-09-02 0 0.135 0.122 0.136 - - 0 0 - 1.350 1.220 1.360 - - 0 - 0.00%
2021-09-01 0 0.135 0.121 0.136 0.120 0.135 404,000 51,020 0.1263 1.350 1.210 1.360 1.200 1.350 40,400 1.2629 4.65%
2021-08-31 0 0.129 0.119 0.129 0.124 0.130 404,000 50,260 0.1244 1.290 1.190 1.290 1.240 1.300 40,400 1.2441 7.50%
2021-08-30 0 0.120 0.120 0.124 0.115 0.130 2,556,000 305,916 0.1197 1.200 1.200 1.240 1.150 1.300 255,600 1.1969 -7.69%
2021-08-27 0 0.130 0.125 0.131 0.125 0.145 1,080,000 140,344 0.1299 1.300 1.250 1.310 1.250 1.450 108,000 1.2995 -7.14%
2021-08-26 0 0.140 0.138 0.140 0.125 0.146 2,928,000 392,216 0.1340 1.400 1.380 1.400 1.250 1.460 292,800 1.3395 6.87%
2021-08-25 0 0.131 0.120 0.134 0.126 0.134 1,028,000 132,488 0.1289 1.310 1.200 1.340 1.260 1.340 102,800 1.2888 -2.24%
2021-08-24 0 0.134 0.121 0.134 0.123 0.136 3,696,000 459,136 0.1242 1.340 1.210 1.340 1.230 1.360 369,600 1.2423 1.52%
2021-08-23 0 0.132 0.127 0.133 0.125 0.137 220,000 27,896 0.1268 1.320 1.270 1.330 1.250 1.370 22,000 1.2680 3.12%
2021-08-20 0 0.128 0.125 0.128 0.120 0.128 384,000 48,544 0.1264 1.280 1.250 1.280 1.200 1.280 38,400 1.2642 -6.57%
2021-08-19 0 0.137 0.130 0.139 0.130 0.148 660,000 91,388 0.1385 1.370 1.300 1.390 1.300 1.480 66,000 1.3847 1.48%
2021-08-18 0 0.135 0.129 0.135 0.135 0.142 168,000 22,732 0.1353 1.350 1.290 1.350 1.350 1.420 16,800 1.3531 -4.26%
2021-08-17 0 0.141 0.135 0.142 0.136 0.149 3,384,000 481,028 0.1421 1.410 1.350 1.420 1.360 1.490 338,400 1.4215 -0.70%
2021-08-16 0 0.142 0.128 0.142 - - 0 0 - 1.420 1.280 1.420 - - 0 - -2.07%
2021-08-13 0 0.145 0.128 0.145 0.131 0.145 284,000 37,352 0.1315 1.450 1.280 1.450 1.310 1.450 28,400 1.3152 0.69%
2021-08-12 0 0.144 0.135 0.146 0.135 0.146 528,000 71,996 0.1364 1.440 1.350 1.460 1.350 1.460 52,800 1.3636 -4.00%
2021-08-11 0 0.150 0.136 0.150 0.154 0.154 4,000 616 0.1540 1.500 1.360 1.500 1.540 1.540 400 1.5400 2.04%
2021-08-10 0 0.147 0.136 0.150 0.143 0.154 3,916,000 579,716 0.1480 1.470 1.360 1.500 1.430 1.540 391,600 1.4804 -0.68%
2021-08-09 0 0.148 0.136 0.152 0.135 0.158 2,992,000 418,268 0.1398 1.480 1.360 1.520 1.350 1.580 299,200 1.3980 -4.52%
2021-08-06 0 0.155 0.130 0.155 0.155 0.155 4,000 620 0.1550 1.550 1.300 1.550 1.550 1.550 400 1.5500 4.73%
2021-08-05 0 0.148 0.129 0.148 - - 0 0 - 1.480 1.290 1.480 - - 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 1.490 1.380 1.490 1.400 1.600 3,814,800 1.4479 0.00%
2021-08-03 0 0.149 0.129 0.149 0.149 0.149 4,000 596 0.1490 1.490 1.290 1.490 1.490 1.490 400 1.4900 2.76%
2021-08-02 0 0.145 0.135 0.149 0.125 0.149 3,104,000 398,716 0.1285 1.450 1.350 1.490 1.250 1.490 310,400 1.2845 9.02%
2021-07-30 0 0.133 0.126 0.135 0.112 0.155 5,228,000 712,616 0.1363 1.330 1.260 1.350 1.120 1.550 522,800 1.3631 -9.52%
2021-07-29 0 0.147 0.132 0.147 0.135 0.154 248,000 35,484 0.1431 1.470 1.320 1.470 1.350 1.540 24,800 1.4308 8.09%
2021-07-28 0 0.136 0.121 0.135 0.120 0.145 532,000 66,272 0.1246 1.360 1.210 1.350 1.200 1.450 53,200 1.2457 2.26%
2021-07-27 0 0.133 - 0.133 0.129 0.133 36,000 4,660 0.1294 1.330 - 1.330 1.290 1.330 3,600 1.2944 -5.00%
2021-07-26 0 0.140 0.129 0.140 0.140 0.140 12,000 1,680 0.1400 1.400 1.290 1.400 1.400 1.400 1,200 1.4000 0.00%
2021-07-23 0 0.140 - 0.140 0.128 0.149 5,220,000 746,056 0.1429 1.400 - 1.400 1.280 1.490 522,000 1.4292 2.19%
2021-07-22 0 0.137 0.126 0.140 0.130 0.142 104,000 13,632 0.1311 1.370 1.260 1.400 1.300 1.420 10,400 1.3108 3.79%
2021-07-21 0 0.132 0.129 0.132 0.132 0.152 528,000 73,520 0.1392 1.320 1.290 1.320 1.320 1.520 52,800 1.3924 -14.29%
2021-07-20 0 0.154 0.125 0.154 0.128 0.154 236,000 31,488 0.1334 1.540 1.250 1.540 1.280 1.540 23,600 1.3342 10.00%
2021-07-19 0 0.140 - 0.141 0.128 0.144 108,000 13,936 0.1290 1.400 - 1.410 1.280 1.440 10,800 1.2904 -1.41%
2021-07-16 0 0.142 0.132 0.142 0.141 0.142 3,004,000 423,568 0.1410 1.420 1.320 1.420 1.410 1.420 300,400 1.4100 0.00%
2021-07-15 0 0.142 0.131 0.142 0.131 0.142 12,468,000 1,829,428 0.1467 1.420 1.310 1.420 1.310 1.420 1,246,800 1.4673 0.00%
2021-07-14 0 0.142 0.133 0.142 0.128 0.143 300,000 40,520 0.1351 1.420 1.330 1.420 1.280 1.430 30,000 1.3507 0.71%
2021-07-13 0 0.141 0.132 0.143 - - 0 0 - 1.410 1.320 1.430 - - 0 - -0.70%
2021-07-12 0 0.142 0.132 0.146 - - 0 0 - 1.420 1.320 1.460 - - 0 - 0.00%
2021-07-09 0 0.142 0.138 0.143 - - 0 0 - 1.420 1.380 1.430 - - 0 - -0.70%
2021-07-08 0 0.143 0.138 0.144 0.145 0.145 36,000 5,220 0.1450 1.430 1.380 1.440 1.450 1.450 3,600 1.4500 -1.38%
2021-07-07 0 0.145 0.139 0.147 0.138 0.149 36,000 5,180 0.1439 1.450 1.390 1.470 1.380 1.490 3,600 1.4389 -4.61%
2021-07-06 0 0.152 0.139 0.152 0.145 0.152 36,000 5,368 0.1491 1.520 1.390 1.520 1.450 1.520 3,600 1.4911 10.14%
2021-07-05 0 0.138 0.135 0.138 0.138 0.150 476,000 66,316 0.1393 1.380 1.350 1.380 1.380 1.500 47,600 1.3932 -10.39%
2021-07-02 0 0.154 0.138 0.154 0.138 0.155 168,000 23,504 0.1399 1.540 1.380 1.540 1.380 1.550 16,800 1.3990 6.21%
2021-06-30 0 0.145 0.144 0.145 0.141 0.159 72,000 10,384 0.1442 1.450 1.440 1.450 1.410 1.590 7,200 1.4422 -12.12%
2021-06-29 0 0.165 0.145 0.165 0.134 0.165 256,000 38,180 0.1491 1.650 1.450 1.650 1.340 1.650 25,600 1.4914 11.49%
2021-06-28 0 0.148 0.138 0.151 - - 0 0 - 1.480 1.380 1.510 - - 0 - -1.99%
2021-06-25 0 0.151 0.138 0.154 0.137 0.155 220,000 30,496 0.1386 1.510 1.380 1.540 1.370 1.550 22,000 1.3862 0.67%
2021-06-24 0 0.150 0.134 0.150 0.150 0.150 100,000 15,000 0.1500 1.500 1.340 1.500 1.500 1.500 10,000 1.5000 6.38%
2021-06-23 0 0.141 0.133 0.160 0.141 0.169 4,744,000 687,452 0.1449 1.410 1.330 1.600 1.410 1.690 474,400 1.4491 -5.37%
2021-06-22 0 0.149 - 0.152 - - 0 0 - 1.490 - 1.520 - - 0 - 0.00%
2021-06-21 0 0.149 - 0.152 0.141 0.149 96,000 13,600 0.1417 1.490 - 1.520 1.410 1.490 9,600 1.4167 5.67%
2021-06-18 0 0.141 0.123 0.141 - - 0 0 - 1.410 1.230 1.410 - - 0 - 0.00%
2021-06-17 0 0.141 0.141 0.144 0.136 0.136 100,000 13,600 0.1360 1.410 1.410 1.440 1.360 1.360 10,000 1.3600 3.68%
2021-06-16 0 0.136 0.136 0.141 0.135 0.137 4,812,000 657,392 0.1366 1.360 1.360 1.410 1.350 1.370 481,200 1.3662 1.49%
2021-06-15 0 0.134 - 0.133 0.131 0.134 476,000 63,676 0.1338 1.340 - 1.330 1.310 1.340 47,600 1.3377 1.52%
2021-06-11 0 0.132 0.132 0.135 0.130 0.155 4,292,000 577,568 0.1346 1.320 1.320 1.350 1.300 1.550 429,200 1.3457 -13.16%
2021-06-10 0 0.152 0.146 0.157 0.152 0.153 96,000 14,684 0.1530 1.520 1.460 1.570 1.520 1.530 9,600 1.5296 2.01%
2021-06-09 0 0.149 0.147 0.151 0.144 0.159 1,092,000 162,444 0.1488 1.490 1.470 1.510 1.440 1.590 109,200 1.4876 -5.10%
2021-06-08 0 0.157 0.151 0.157 0.152 0.157 8,000 1,236 0.1545 1.570 1.510 1.570 1.520 1.570 800 1.5450 -0.63%
2021-06-07 0 0.158 0.151 0.160 0.159 0.159 12,000 1,908 0.1590 1.580 1.510 1.600 1.590 1.590 1,200 1.5900 0.00%
2021-06-04 0 0.158 0.152 0.158 - - 20,000 3,040 0.1520 1.580 1.520 1.580 - - 2,000 1.5200 -1.86%
2021-06-03 0 0.161 0.153 0.163 0.160 0.165 8,000 1,300 0.1625 1.610 1.530 1.630 1.600 1.650 800 1.6250 0.00%
2021-06-02 0 0.161 0.155 0.163 0.153 0.163 112,000 18,168 0.1622 1.610 1.550 1.630 1.530 1.630 11,200 1.6221 5.92%
2021-06-01 0 0.152 0.152 0.161 0.151 0.170 15,460,000 2,547,028 0.1647 1.520 1.520 1.610 1.510 1.700 1,546,000 1.6475 -7.88%
2021-05-31 0 0.165 0.151 0.166 0.157 0.166 112,000 17,884 0.1597 1.650 1.510 1.660 1.570 1.660 11,200 1.5968 0.00%
2021-05-28 0 0.165 0.154 0.164 - - 0 0 - 1.650 1.540 1.640 - - 0 - 0.00%
2021-05-27 0 0.165 0.152 0.164 0.165 0.165 4,000 660 0.1650 1.650 1.520 1.640 1.650 1.650 400 1.6500 1.85%
2021-05-26 0 0.162 0.152 0.161 0.162 0.162 12,000 1,952 0.1627 1.620 1.520 1.610 1.620 1.620 1,200 1.6267 3.85%
2021-05-25 0 0.156 0.155 0.156 0.155 0.164 456,000 71,616 0.1571 1.560 1.550 1.560 1.550 1.640 45,600 1.5705 -5.45%
2021-05-24 0 0.165 0.164 0.165 0.165 0.176 728,000 120,908 0.1661 1.650 1.640 1.650 1.650 1.760 72,800 1.6608 -5.17%
2021-05-21 0 0.174 0.170 0.174 0.175 0.178 72,000 12,792 0.1777 1.740 1.700 1.740 1.750 1.780 7,200 1.7767 -0.57%
2021-05-20 0 0.175 0.167 0.175 0.162 0.182 2,324,000 401,932 0.1729 1.750 1.670 1.750 1.620 1.820 232,400 1.7295 -2.23%
2021-05-18 0 0.179 0.159 0.179 0.159 0.180 7,696,000 1,381,856 0.1796 1.790 1.590 1.790 1.590 1.800 769,600 1.7956 5.29%
2021-05-17 0 0.170 0.150 0.170 0.150 0.170 204,000 30,680 0.1504 1.700 1.500 1.700 1.500 1.700 20,400 1.5039 -0.58%
2021-05-14 0 0.171 0.157 0.171 0.156 0.175 1,392,000 232,616 0.1671 1.710 1.570 1.710 1.560 1.750 139,200 1.6711 9.62%
2021-05-13 0 0.156 0.150 0.169 0.153 0.156 248,000 38,364 0.1547 1.560 1.500 1.690 1.530 1.560 24,800 1.5469 1.30%
2021-05-12 0 0.154 0.148 0.156 0.147 0.156 620,000 94,192 0.1519 1.540 1.480 1.560 1.470 1.560 62,000 1.5192 -1.91%
2021-05-11 0 0.157 0.151 0.157 0.157 0.157 12,000 1,884 0.1570 1.570 1.510 1.570 1.570 1.570 1,200 1.5700 0.00%
2021-05-10 0 0.157 0.147 0.160 0.146 0.161 408,000 59,684 0.1463 1.570 1.470 1.600 1.460 1.610 40,800 1.4628 2.61%
2021-05-07 0 0.153 0.147 0.155 0.147 0.155 204,000 31,588 0.1548 1.530 1.470 1.550 1.470 1.550 20,400 1.5484 -2.55%
2021-05-06 0 0.157 0.151 0.156 0.149 0.168 588,000 89,692 0.1525 1.570 1.510 1.560 1.490 1.680 58,800 1.5254 -3.09%
2021-05-05 0 0.162 0.160 0.163 0.162 0.162 200,000 32,400 0.1620 1.620 1.600 1.630 1.620 1.620 20,000 1.6200 -0.61%
2021-05-04 0 0.163 0.153 0.165 0.147 0.163 632,000 96,616 0.1529 1.630 1.530 1.650 1.470 1.630 63,200 1.5287 0.00%
2021-05-03 0 0.163 0.160 0.163 0.153 0.164 412,000 65,092 0.1580 1.630 1.600 1.630 1.530 1.640 41,200 1.5799 -5.78%
2021-04-30 0 0.173 0.162 0.173 0.160 0.180 416,000 66,952 0.1609 1.730 1.620 1.730 1.600 1.800 41,600 1.6094 -1.14%
2021-04-29 0 0.175 0.165 0.175 0.165 0.185 1,768,000 300,520 0.1700 1.750 1.650 1.750 1.650 1.850 176,800 1.6998 -1.69%
2021-04-28 0 0.178 0.173 0.178 0.158 0.180 17,832,000 2,962,064 0.1661 1.780 1.730 1.780 1.580 1.800 1,783,200 1.6611 14.84%
2021-04-27 0 0.155 0.141 0.155 0.148 0.155 308,000 46,636 0.1514 1.550 1.410 1.550 1.480 1.550 30,800 1.5142 -1.90%
2021-04-26 0 0.158 0.150 0.160 0.160 0.160 24,000 3,860 0.1608 1.580 1.500 1.600 1.600 1.600 2,400 1.6083 -1.25%
2021-04-23 0 0.160 0.141 0.160 0.141 0.160 152,000 23,112 0.1521 1.600 1.410 1.600 1.410 1.600 15,200 1.5205 5.26%
2021-04-22 0 0.152 0.150 0.152 0.152 0.153 236,000 36,028 0.1527 1.520 1.500 1.520 1.520 1.530 23,600 1.5266 4.11%
2021-04-21 0 0.146 0.143 0.150 0.140 0.153 268,000 38,916 0.1452 1.460 1.430 1.500 1.400 1.530 26,800 1.4521 -2.67%
2021-04-20 0 0.150 0.143 0.154 0.146 0.150 588,000 86,364 0.1469 1.500 1.430 1.540 1.460 1.500 58,800 1.4688 -4.46%
2021-04-19 0 0.157 0.149 0.159 0.149 0.157 660,000 98,984 0.1500 1.570 1.490 1.590 1.490 1.570 66,000 1.4998 -1.26%
2021-04-16 0 0.159 0.159 0.160 0.150 0.159 56,000 8,692 0.1552 1.590 1.590 1.600 1.500 1.590 5,600 1.5521 0.63%
2021-04-15 0 0.158 0.152 0.160 0.152 0.160 72,000 11,228 0.1559 1.580 1.520 1.600 1.520 1.600 7,200 1.5594 -1.25%
2021-04-14 0 0.160 0.151 0.163 0.163 0.163 4,000 652 0.1630 1.600 1.510 1.630 1.630 1.630 400 1.6300 -3.03%
2021-04-13 0 0.165 0.154 0.165 - - 0 0 - 1.650 1.540 1.650 - - 0 - -2.37%
2021-04-12 0 0.169 0.154 0.169 - - 0 0 - 1.690 1.540 1.690 - - 0 - -1.17%
2021-04-09 0 0.171 0.160 0.171 0.155 0.197 1,464,000 239,180 0.1634 1.710 1.600 1.710 1.550 1.970 146,400 1.6337 3.01%
2021-04-08 0 0.166 0.156 0.166 0.150 0.166 756,000 119,616 0.1582 1.660 1.560 1.660 1.500 1.660 75,600 1.5822 -2.92%
2021-04-07 0 0.171 0.153 0.171 0.160 0.191 4,756,000 806,076 0.1695 1.710 1.530 1.710 1.600 1.910 475,600 1.6949 -5.00%
2021-04-01 0 0.180 0.140 0.180 - - 24,000 4,320 0.1800 1.800 1.400 1.800 - - 2,400 1.8000 -1.64%
2021-03-31 0 0.183 0.151 0.183 0.176 0.187 172,000 30,620 0.1780 1.830 1.510 1.830 1.760 1.870 17,200 1.7802 -2.14%
2021-03-30 0 0.187 0.171 0.185 0.135 0.200 44,592,000 6,126,424 0.1374 1.870 1.710 1.850 1.350 2.000 4,459,200 1.3739 14.72%
2021-03-29 0 0.163 0.140 0.163 0.159 0.165 68,000 10,916 0.1605 1.630 1.400 1.630 1.590 1.650 6,800 1.6053 7.95%
2021-03-26 0 0.151 0.145 0.152 0.145 0.158 56,000 8,360 0.1493 1.510 1.450 1.520 1.450 1.580 5,600 1.4929 -4.43%
2021-03-25 0 0.158 0.143 0.158 - - 0 0 - 1.580 1.430 1.580 - - 0 - 0.00%
2021-03-24 0 0.158 0.158 0.159 0.137 0.161 1,144,000 167,492 0.1464 1.580 1.580 1.590 1.370 1.610 114,400 1.4641 -0.63%
2021-03-23 0 0.159 0.136 0.159 0.145 0.159 104,000 15,136 0.1455 1.590 1.360 1.590 1.450 1.590 10,400 1.4554 -1.24%
2021-03-22 0 0.161 0.136 0.161 0.160 0.161 980,000 157,760 0.1610 1.610 1.360 1.610 1.600 1.610 98,000 1.6098 0.63%
2021-03-19 0 0.160 0.150 0.160 0.160 0.160 44,000 7,040 0.1600 1.600 1.500 1.600 1.600 1.600 4,400 1.6000 1.91%
2021-03-18 0 0.157 0.150 0.157 0.150 0.163 920,000 141,120 0.1534 1.570 1.500 1.570 1.500 1.630 92,000 1.5339 4.67%
2021-03-17 0 0.150 0.140 0.153 - - 0 0 - 1.500 1.400 1.530 - - 0 - -1.96%
2021-03-16 0 0.153 0.147 0.160 0.139 0.160 332,000 49,780 0.1499 1.530 1.470 1.600 1.390 1.600 33,200 1.4994 -4.37%
2021-03-15 0 0.160 0.135 0.160 0.135 0.160 88,000 12,148 0.1380 1.600 1.350 1.600 1.350 1.600 8,800 1.3805 -1.23%
2021-03-12 0 0.162 0.154 0.161 0.134 0.162 1,148,000 176,024 0.1533 1.620 1.540 1.610 1.340 1.620 114,800 1.5333 14.08%
2021-03-11 0 0.142 0.140 0.142 0.131 0.154 1,124,000 159,892 0.1423 1.420 1.400 1.420 1.310 1.540 112,400 1.4225 -8.39%
2021-03-10 0 0.155 0.150 0.155 0.150 0.160 556,000 87,124 0.1567 1.550 1.500 1.550 1.500 1.600 55,600 1.5670 -3.12%
2021-03-09 0 0.160 0.160 0.164 0.160 0.188 1,056,000 180,292 0.1707 1.600 1.600 1.640 1.600 1.880 105,600 1.7073 -11.60%
2021-03-08 0 0.181 0.168 0.188 0.169 0.196 1,340,000 235,872 0.1760 1.810 1.680 1.880 1.690 1.960 134,000 1.7602 -4.74%
2021-03-05 0 0.190 0.190 0.200 0.190 0.210 2,824,000 558,296 0.1977 1.900 1.900 2.000 1.900 2.100 282,400 1.9770 -8.65%
2021-03-04 0 0.208 0.194 0.208 0.176 0.210 3,200,000 639,688 0.1999 2.080 1.940 2.080 1.760 2.100 320,000 1.9990 4.52%
2021-03-03 0 0.199 0.198 0.199 0.179 0.200 7,340,000 1,421,956 0.1937 1.990 1.980 1.990 1.790 2.000 734,000 1.9373 14.37%
2021-03-02 0 0.174 0.174 0.175 0.166 0.177 4,008,000 679,324 0.1695 1.740 1.740 1.750 1.660 1.770 400,800 1.6949 10.83%
2021-03-01 0 0.157 0.157 0.165 0.130 0.181 5,188,000 806,124 0.1554 1.570 1.570 1.650 1.300 1.810 518,800 1.5538 20.77%
2021-02-26 0 0.130 0.125 0.138 0.115 0.148 6,404,000 837,388 0.1308 1.300 1.250 1.380 1.150 1.480 640,400 1.3076 12.07%
2021-02-25 0 0.116 0.116 0.135 0.112 0.136 628,000 74,912 0.1193 1.160 1.160 1.350 1.120 1.360 62,800 1.1929 4.50%
2021-02-24 0 0.111 0.111 0.120 0.104 0.111 744,000 78,068 0.1049 1.110 1.110 1.200 1.040 1.110 74,400 1.0493 0.00%
2021-02-23 0 0.111 0.110 0.111 0.109 0.114 1,564,000 173,720 0.1111 1.110 1.100 1.110 1.090 1.140 156,400 1.1107 -5.93%
2021-02-22 0 0.118 0.115 0.118 0.118 0.120 132,000 15,692 0.1189 1.180 1.150 1.180 1.180 1.200 13,200 1.1888 -1.67%
2021-02-19 0 0.120 0.120 0.128 0.120 0.128 576,000 69,336 0.1204 1.200 1.200 1.280 1.200 1.280 57,600 1.2038 -5.51%
2021-02-18 0 0.127 0.123 0.129 0.118 0.133 4,708,000 590,852 0.1255 1.270 1.230 1.290 1.180 1.330 470,800 1.2550 5.83%
2021-02-17 0 0.120 0.120 0.129 0.117 0.132 2,624,000 321,420 0.1225 1.200 1.200 1.290 1.170 1.320 262,400 1.2249 2.56%
2021-02-16 0 0.117 0.117 0.124 0.112 0.128 1,980,000 233,400 0.1179 1.170 1.170 1.240 1.120 1.280 198,000 1.1788 5.41%
2021-02-11 0 0.111 0.111 0.120 0.110 0.124 240,000 28,048 0.1169 1.110 1.110 1.200 1.100 1.240 24,000 1.1687 0.91%
2021-02-10 0 0.110 0.103 0.112 0.112 0.115 728,000 83,388 0.1145 1.100 1.030 1.120 1.120 1.150 72,800 1.1454 -2.65%
2021-02-09 0 0.113 0.113 0.119 0.100 0.136 880,000 99,064 0.1126 1.130 1.130 1.190 1.000 1.360 88,000 1.1257 -3.42%
2021-02-08 0 0.117 0.114 0.120 0.117 0.129 316,000 38,268 0.1211 1.170 1.140 1.200 1.170 1.290 31,600 1.2110 -4.88%
2021-02-05 0 0.123 0.123 0.124 0.109 0.123 2,728,000 316,792 0.1161 1.230 1.230 1.240 1.090 1.230 272,800 1.1613 4.24%
2021-02-04 0 0.118 0.118 0.124 0.114 0.124 1,208,000 141,992 0.1175 1.180 1.180 1.240 1.140 1.240 120,800 1.1754 0.85%
2021-02-03 0 0.117 0.117 0.120 0.110 0.126 21,484,000 2,594,156 0.1207 1.170 1.170 1.200 1.100 1.260 2,148,400 1.2075 0.00%
2021-02-02 0 0.117 0.105 0.119 0.105 0.136 4,248,000 510,596 0.1202 1.170 1.050 1.190 1.050 1.360 424,800 1.2020 10.38%
2021-02-01 0 0.106 0.101 0.106 0.098 0.106 244,000 25,552 0.1047 1.060 1.010 1.060 0.980 1.060 24,400 1.0472 3.92%
2021-01-29 0 0.102 0.100 0.113 0.080 0.102 8,104,000 775,956 0.0957 1.020 1.000 1.130 0.800 1.020 810,400 0.9575 2.00%
2021-01-28 0 0.100 0.100 0.110 0.088 0.114 932,000 94,504 0.1014 1.000 1.000 1.100 0.880 1.140 93,200 1.0140 -0.99%
2021-01-27 0 0.101 0.095 0.115 0.101 0.111 1,144,000 120,692 0.1055 1.010 0.950 1.150 1.010 1.110 114,400 1.0550 -2.88%
2021-01-26 0 0.104 0.102 0.111 0.102 0.111 468,000 49,728 0.1063 1.040 1.020 1.110 1.020 1.110 46,800 1.0626 -3.70%
2021-01-25 0 0.108 0.100 0.114 0.101 0.114 2,288,000 242,008 0.1058 1.080 1.000 1.140 1.010 1.140 228,800 1.0577 -1.82%
2021-01-22 0 0.110 0.110 0.114 0.108 0.120 3,036,000 343,692 0.1132 1.100 1.100 1.140 1.080 1.200 303,600 1.1321 -7.56%
2021-01-21 0 0.119 0.119 0.125 0.109 0.125 4,336,000 505,392 0.1166 1.190 1.190 1.250 1.090 1.250 433,600 1.1656 9.17%
2021-01-20 0 0.109 0.103 0.109 0.097 0.150 36,704,000 4,046,584 0.1102 1.090 1.030 1.090 0.970 1.500 3,670,400 1.1025 -25.85%
2021-01-19 0 0.147 0.146 0.147 0.130 0.150 38,000,000 5,379,208 0.1416 1.470 1.460 1.470 1.300 1.500 3,800,000 1.4156 5.76%
2021-01-18 0 0.139 0.139 0.144 0.128 0.156 7,932,000 1,086,888 0.1370 1.390 1.390 1.440 1.280 1.560 793,200 1.3703 -4.79%
2021-01-15 0 0.146 0.145 0.146 0.137 0.190 30,424,000 4,635,184 0.1524 1.460 1.450 1.460 1.370 1.900 3,042,400 1.5235 -12.57%
2021-01-14 0 0.167 0.167 0.175 0.145 0.219 24,676,000 4,089,540 0.1657 1.670 1.670 1.750 1.450 2.190 2,467,600 1.6573 -15.66%
2021-01-13 0 0.198 0.198 0.203 0.185 0.240 10,796,000 2,258,588 0.2092 1.980 1.980 2.030 1.850 2.400 1,079,600 2.0921 -13.91%
2021-01-12 0 0.230 0.223 0.231 0.219 0.260 4,100,000 977,880 0.2385 2.300 2.230 2.310 2.190 2.600 410,000 2.3851 -11.54%
2021-01-11 0 0.260 0.247 0.260 0.248 0.280 4,576,000 1,172,480 0.2562 2.600 2.470 2.600 2.480 2.800 457,600 2.5622 -3.70%
2021-01-08 0 0.270 0.249 0.270 0.245 0.315 22,712,000 5,838,536 0.2571 2.700 2.490 2.700 2.450 3.150 2,271,200 2.5707 -12.90%
2021-01-07 0 0.310 0.300 0.320 0.230 0.340 48,904,000 14,536,840 0.2973 3.100 3.000 3.200 2.300 3.400 4,890,400 2.9725 -3.12%
2021-01-06 0 0.320 0.320 0.330 0.285 0.380 25,464,000 7,857,660 0.3086 3.200 3.200 3.300 2.850 3.800 2,546,400 3.0858 -3.03%
2021-01-05 0 0.330 0.295 0.340 0.280 0.350 7,260,000 2,229,680 0.3071 3.300 2.950 3.400 2.800 3.500 726,000 3.0712 3.13%
2021-01-04 0 0.320 0.310 0.330 0.245 0.340 5,292,000 1,533,820 0.2898 3.200 3.100 3.300 2.450 3.400 529,200 2.8984 -8.57%
2020-12-31 0 0.350 0.310 0.335 0.190 0.350 39,064,000 8,157,528 0.2088 3.500 3.100 3.350 1.900 3.500 3,906,400 2.0882 84.21%
2020-12-30 0 0.190 0.181 0.190 0.167 0.192 1,484,000 261,480 0.1762 1.900 1.810 1.900 1.670 1.920 148,400 1.7620 0.53%
2020-12-29 0 0.189 0.189 0.193 0.180 0.191 664,000 120,812 0.1819 1.890 1.890 1.930 1.800 1.910 66,400 1.8195 -1.05%
2020-12-28 0 0.191 0.188 0.200 0.174 0.225 4,212,000 827,236 0.1964 1.910 1.880 2.000 1.740 2.250 421,200 1.9640 4.95%
2020-12-24 0 0.182 0.161 0.173 0.150 0.208 11,076,000 1,940,268 0.1752 1.820 1.610 1.730 1.500 2.080 1,107,600 1.7518 -12.92%
2020-12-23 0 0.209 0.200 0.209 0.156 0.222 21,276,000 3,893,060 0.1830 2.090 2.000 2.090 1.560 2.220 2,127,600 1.8298 -9.13%
2020-12-22 0 0.230 0.208 0.250 0.199 0.260 11,208,000 2,535,588 0.2262 2.300 2.080 2.500 1.990 2.600 1,120,800 2.2623 -8.00%
2020-12-21 0 0.250 0.250 0.300 0.213 0.340 6,592,000 1,651,376 0.2505 2.500 2.500 3.000 2.130 3.400 659,200 2.5051 1.21%
2020-12-18 0 0.247 0.200 0.255 0.183 0.280 3,200,000 745,360 0.2329 2.470 2.000 2.550 1.830 2.800 320,000 2.3293 21.67%
2020-12-17 0 0.203 0.185 0.205 0.170 0.203 4,344,000 811,328 0.1868 2.030 1.850 2.050 1.700 2.030 434,400 1.8677 12.15%
2020-12-16 0 0.181 0.181 0.194 0.180 0.195 6,340,000 1,198,044 0.1890 1.810 1.810 1.940 1.800 1.950 634,000 1.8897 3.43%
2020-12-15 0 0.175 0.183 0.198 0.163 0.200 28,596,000 5,444,548 0.1904 1.750 1.830 1.980 1.630 2.000 2,859,600 1.9040 -6.91%
2020-12-14 0 0.188 0.188 0.193 0.187 0.222 7,580,000 1,489,604 0.1965 1.880 1.880 1.930 1.870 2.220 758,000 1.9652 -6.47%
2020-12-11 0 0.201 0.195 0.200 0.185 0.260 21,820,000 4,950,224 0.2269 2.010 1.950 2.000 1.850 2.600 2,182,000 2.2687 8.65%
2020-12-10 0 0.185 0.169 0.190 0.162 0.185 41,344,000 7,046,860 0.1704 1.850 1.690 1.900 1.620 1.850 4,134,400 1.7044 8.82%
2020-12-09 0 0.170 0.165 0.170 0.136 0.196 8,252,000 1,354,072 0.1641 1.700 1.650 1.700 1.360 1.960 825,200 1.6409 8.97%
2020-12-08 0 0.156 0.156 0.162 0.068 0.180 28,044,000 3,913,884 0.1396 1.560 1.560 1.620 0.680 1.800 2,804,400 1.3956 136.36%
2020-12-07 0 0.066 0.064 0.074 0.064 0.085 940,000 67,656 0.0720 0.660 0.640 0.740 0.640 0.850 94,000 0.7197 8.20%
2020-12-04 0 0.061 0.061 0.088 0.057 0.065 204,000 12,992 0.0637 0.610 0.610 0.880 0.570 0.650 20,400 0.6369 -10.29%
2020-12-03 0 0.068 0.056 0.068 0.068 0.081 60,000 4,132 0.0689 0.680 0.560 0.680 0.680 0.810 6,000 0.6887 0.00%
2020-12-02 0 0.068 0.056 0.068 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2020-12-01 0 0.068 0.057 0.068 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2020-11-30 0 0.068 0.058 0.090 - - 0 0 - 0.680 0.580 0.900 - - 0 - 0.00%
2020-11-27 0 0.068 0.068 0.075 0.063 0.076 376,000 27,844 0.0741 0.680 0.680 0.750 0.630 0.760 37,600 0.7405 -15.00%
2020-11-26 0 0.080 0.064 0.080 0.055 0.080 2,076,000 135,112 0.0651 0.800 0.640 0.800 0.550 0.800 207,600 0.6508 12.68%
2020-11-25 0 0.071 0.064 0.072 0.058 0.074 2,356,000 158,724 0.0674 0.710 0.640 0.720 0.580 0.740 235,600 0.6737 -5.33%
2020-11-24 0 0.075 0.078 0.085 0.050 0.120 82,642,000 4,959,378 0.0600 0.750 0.780 0.850 0.500 1.200 8,264,200 0.6001 50.00%
2020-11-23 0 0.050 0.044 0.050 0.042 0.052 2,904,000 146,372 0.0504 0.500 0.440 0.500 0.420 0.520 290,400 0.5040 2.04%
2020-11-20 0 0.049 0.046 0.049 0.049 0.049 20,000 980 0.0490 0.490 0.460 0.490 0.490 0.490 2,000 0.4900 8.89%
2020-11-19 0 0.045 0.047 0.049 0.045 0.050 2,388,000 115,804 0.0485 0.450 0.470 0.490 0.450 0.500 238,800 0.4849 -4.26%
2020-11-18 0 0.047 0.043 0.047 0.047 0.048 200,000 9,412 0.0471 0.470 0.430 0.470 0.470 0.480 20,000 0.4706 -2.08%
2020-11-17 0 0.048 0.043 0.048 0.048 0.048 4,000 192 0.0480 0.480 0.430 0.480 0.480 0.480 400 0.4800 0.00%
2020-11-16 0 0.048 0.045 0.048 0.045 0.048 100,000 4,756 0.0476 0.480 0.450 0.480 0.450 0.480 10,000 0.4756 2.13%
2020-11-13 0 0.047 0.045 0.049 0.044 0.049 108,000 5,028 0.0466 0.470 0.450 0.490 0.440 0.490 10,800 0.4656 -6.00%
2020-11-12 0 0.050 0.043 0.050 0.050 0.050 12,000 600 0.0500 0.500 0.430 0.500 0.500 0.500 1,200 0.5000 0.00%
2020-11-11 0 0.050 0.043 0.050 0.043 0.050 84,000 4,164 0.0496 0.500 0.430 0.500 0.430 0.500 8,400 0.4957 4.17%
2020-11-10 0 0.048 0.041 0.048 - - 0 0 - 0.480 0.410 0.480 - - 0 - -2.04%
2020-11-09 0 0.049 0.044 0.049 0.049 0.049 72,000 3,528 0.0490 0.490 0.440 0.490 0.490 0.490 7,200 0.4900 0.00%
2020-11-06 0 0.049 0.041 0.049 0.050 0.050 8,000 400 0.0500 0.490 0.410 0.490 0.500 0.500 800 0.5000 -2.00%
2020-11-05 0 0.050 0.046 0.050 0.046 0.052 480,000 22,544 0.0470 0.500 0.460 0.500 0.460 0.520 48,000 0.4697 -7.41%
2020-11-04 0 0.054 0.043 0.054 0.045 0.054 336,000 17,232 0.0513 0.540 0.430 0.540 0.450 0.540 33,600 0.5129 20.00%
2020-11-03 0 0.045 0.047 0.053 0.045 0.053 84,000 4,388 0.0522 0.450 0.470 0.530 0.450 0.530 8,400 0.5224 -15.09%
2020-11-02 0 0.053 0.042 0.053 - - 0 0 - 0.530 0.420 0.530 - - 0 - 0.00%
2020-10-30 0 0.053 0.042 0.054 - - 0 0 - 0.530 0.420 0.540 - - 0 - 0.00%
2020-10-29 0 0.053 0.042 0.053 0.046 0.054 12,000 584 0.0487 0.530 0.420 0.530 0.460 0.540 1,200 0.4867 -3.64%
2020-10-28 0 0.055 0.045 0.057 0.055 0.055 224,000 12,320 0.0550 0.550 0.450 0.570 0.550 0.550 22,400 0.5500 -5.17%
2020-10-27 0 0.058 0.055 0.058 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
2020-10-23 0 0.059 0.055 0.059 0.059 0.059 4,008,000 236,472 0.0590 0.590 0.550 0.590 0.590 0.590 400,800 0.5900 0.00%
2020-10-22 0 0.059 0.050 0.059 - - 0 0 - 0.590 0.500 0.590 - - 0 - -1.67%
2020-10-21 0 0.060 0.043 0.059 0.054 0.060 428,000 24,960 0.0583 0.600 0.430 0.590 0.540 0.600 42,800 0.5832 9.09%
2020-10-20 0 0.055 0.043 0.055 0.055 0.055 20,000 1,100 0.0550 0.550 0.430 0.550 0.550 0.550 2,000 0.5500 1.85%
2020-10-19 0 0.054 0.040 0.054 0.043 0.055 408,000 22,040 0.0540 0.540 0.400 0.540 0.430 0.550 40,800 0.5402 1.89%
2020-10-16 0 0.053 0.040 0.053 - - 0 0 - 0.530 0.400 0.530 - - 0 - 0.00%
2020-10-15 0 0.053 0.040 0.054 - - 0 0 - 0.530 0.400 0.540 - - 0 - 0.00%
2020-10-14 0 0.053 0.053 0.055 0.053 0.053 100,000 5,316 0.0532 0.530 0.530 0.550 0.530 0.530 10,000 0.5316 -3.64%
2020-10-12 0 0.055 0.044 0.055 0.041 0.056 1,456,000 68,504 0.0470 0.550 0.440 0.550 0.410 0.560 145,600 0.4705 -5.17%
2020-10-09 0 0.058 0.045 0.058 - - 0 0 - 0.580 0.450 0.580 - - 0 - 0.00%
2020-10-08 0 0.058 0.045 0.059 - - 0 0 - 0.580 0.450 0.590 - - 0 - 0.00%
2020-10-07 0 0.058 0.045 0.058 - - 0 0 - 0.580 0.450 0.580 - - 0 - -1.69%
2020-10-06 0 0.059 0.045 0.059 - - 0 0 - 0.590 0.450 0.590 - - 0 - 0.00%
2020-10-05 0 0.059 0.045 0.059 - - 0 0 - 0.590 0.450 0.590 - - 0 - 0.00%
2020-09-30 0 0.059 0.045 0.059 0.060 0.060 4,000 240 0.0600 0.590 0.450 0.590 0.600 0.600 400 0.6000 -1.67%
2020-09-29 0 0.060 0.045 0.060 0.060 0.060 4,000 240 0.0600 0.600 0.450 0.600 0.600 0.600 400 0.6000 0.00%
2020-09-28 0 0.060 0.045 0.060 - - 0 0 - 0.600 0.450 0.600 - - 0 - 0.00%
2020-09-25 0 0.060 0.045 0.060 0.050 0.060 424,000 23,524 0.0555 0.600 0.450 0.600 0.500 0.600 42,400 0.5548 20.00%
2020-09-24 0 0.050 0.050 0.055 0.050 0.050 32,000 1,600 0.0500 0.500 0.500 0.550 0.500 0.500 3,200 0.5000 0.00%
2020-09-23 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2020-09-22 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - -1.96%
2020-09-21 0 0.051 0.045 0.051 0.045 0.051 8,000 384 0.0480 0.510 0.450 0.510 0.450 0.510 800 0.4800 0.00%
2020-09-18 0 0.051 0.047 0.051 0.045 0.051 8,000 384 0.0480 0.510 0.470 0.510 0.450 0.510 800 0.4800 2.00%
2020-09-17 0 0.050 0.046 0.053 0.050 0.050 4,000 200 0.0500 0.500 0.460 0.530 0.500 0.500 400 0.5000 8.70%
2020-09-16 0 0.046 0.046 0.055 0.046 0.054 492,000 26,536 0.0539 0.460 0.460 0.550 0.460 0.540 49,200 0.5393 -16.36%
2020-09-15 0 0.055 0.045 0.055 0.055 0.056 300,000 16,680 0.0556 0.550 0.450 0.550 0.550 0.560 30,000 0.5560 1.85%
2020-09-14 0 0.054 0.050 0.055 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2020-09-11 0 0.054 0.054 0.055 0.054 0.055 8,000 436 0.0545 0.540 0.540 0.550 0.540 0.550 800 0.5450 -3.57%
2020-09-10 0 0.056 0.045 0.054 - - 0 0 - 0.560 0.450 0.540 - - 0 - 0.00%
2020-09-09 0 0.056 0.048 0.057 0.056 0.056 60,000 3,360 0.0560 0.560 0.480 0.570 0.560 0.560 6,000 0.5600 0.00%
2020-09-08 0 0.056 0.056 0.057 0.051 0.055 44,000 2,264 0.0515 0.560 0.560 0.570 0.510 0.550 4,400 0.5145 -1.75%
2020-09-07 0 0.057 0.045 0.057 0.057 0.057 152,000 8,664 0.0570 0.570 0.450 0.570 0.570 0.570 15,200 0.5700 1.79%
2020-09-04 0 0.056 0.050 0.060 0.056 0.061 208,000 12,424 0.0597 0.560 0.500 0.600 0.560 0.610 20,800 0.5973 -6.67%
2020-09-03 0 0.060 0.060 0.099 0.059 0.061 128,000 7,728 0.0604 0.600 0.600 0.990 0.590 0.610 12,800 0.6038 0.00%
2020-09-02 0 0.060 0.047 0.060 0.056 0.060 24,000 1,396 0.0582 0.600 0.470 0.600 0.560 0.600 2,400 0.5817 0.00%
2020-09-01 0 0.060 0.056 0.060 0.060 0.060 32,000 1,920 0.0600 0.600 0.560 0.600 0.600 0.600 3,200 0.6000 0.00%
2020-08-31 0 0.060 0.058 0.060 0.060 0.062 112,000 6,928 0.0619 0.600 0.580 0.600 0.600 0.620 11,200 0.6186 0.00%
2020-08-28 0 0.060 0.060 0.061 0.060 0.063 2,444,000 147,656 0.0604 0.600 0.600 0.610 0.600 0.630 244,400 0.6042 -4.76%
2020-08-27 0 0.063 0.054 0.063 0.062 0.063 196,000 12,336 0.0629 0.630 0.540 0.630 0.620 0.630 19,600 0.6294 -1.56%
2020-08-26 0 0.064 0.061 0.064 0.064 0.066 152,000 9,892 0.0651 0.640 0.610 0.640 0.640 0.660 15,200 0.6508 0.00%
2020-08-25 0 0.064 0.061 0.064 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2020-08-24 0 0.064 0.061 0.064 0.062 0.064 304,000 19,100 0.0628 0.640 0.610 0.640 0.620 0.640 30,400 0.6283 -1.54%
2020-08-21 0 0.065 0.064 0.070 0.065 0.065 108,000 7,020 0.0650 0.650 0.640 0.700 0.650 0.650 10,800 0.6500 -7.14%
2020-08-20 0 0.070 0.065 0.070 0.062 0.070 484,000 31,220 0.0645 0.700 0.650 0.700 0.620 0.700 48,400 0.6450 0.00%
2020-08-19 0 0.070 0.062 0.070 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2020-08-18 0 0.070 0.065 0.072 0.066 0.073 312,000 22,020 0.0706 0.700 0.650 0.720 0.660 0.730 31,200 0.7058 -4.11%
2020-08-17 0 0.073 0.073 0.074 0.070 0.079 1,528,000 110,264 0.0722 0.730 0.730 0.740 0.700 0.790 152,800 0.7216 -8.75%
2020-08-14 0 0.080 0.062 0.076 - - 0 0 - 0.800 0.620 0.760 - - 0 - 0.00%
2020-08-13 0 0.080 0.075 0.076 - - 0 0 - 0.800 0.750 0.760 - - 0 - 0.00%
2020-08-12 0 0.080 0.075 0.076 0.068 0.080 252,000 19,576 0.0777 0.800 0.750 0.760 0.680 0.800 25,200 0.7768 0.00%
2020-08-11 0 0.080 0.062 0.080 - - 0 0 - 0.800 0.620 0.800 - - 0 - -1.23%
2020-08-10 0 0.081 0.080 0.081 0.078 0.081 420,000 33,288 0.0793 0.810 0.800 0.810 0.780 0.810 42,000 0.7926 -1.22%
2020-08-07 0 0.082 0.067 0.082 0.078 0.082 500,000 39,908 0.0798 0.820 0.670 0.820 0.780 0.820 50,000 0.7982 -1.20%
2020-08-06 0 0.083 0.082 0.083 0.083 0.083 324,000 26,892 0.0830 0.830 0.820 0.830 0.830 0.830 32,400 0.8300 0.00%
2020-08-05 0 0.083 0.080 0.083 0.080 0.084 1,904,000 159,044 0.0835 0.830 0.800 0.830 0.800 0.840 190,400 0.8353 -1.19%
2020-08-04 0 0.084 0.083 0.084 0.084 0.085 28,016,000 2,353,404 0.0840 0.840 0.830 0.840 0.840 0.850 2,801,600 0.8400 -1.18%
2020-08-03 0 0.085 0.066 0.085 0.084 0.085 30,640,000 2,604,396 0.0850 0.850 0.660 0.850 0.840 0.850 3,064,000 0.8500 3.66%
2020-07-31 0 0.082 0.082 0.083 0.072 0.084 27,156,000 2,280,236 0.0840 0.820 0.820 0.830 0.720 0.840 2,715,600 0.8397 2.50%
2020-07-30 0 0.080 0.066 0.080 0.079 0.080 27,000,000 2,159,988 0.0800 0.800 0.660 0.800 0.790 0.800 2,700,000 0.8000 0.00%
2020-07-29 0 0.080 0.071 0.080 0.080 0.081 24,196,000 1,935,960 0.0800 0.800 0.710 0.800 0.800 0.810 2,419,600 0.8001 -1.23%
2020-07-28 0 0.081 0.081 0.086 0.077 0.088 20,960,000 1,817,612 0.0867 0.810 0.810 0.860 0.770 0.880 2,096,000 0.8672 -8.99%
2020-07-27 0 0.089 0.075 0.089 0.081 0.090 103,112,000 9,263,472 0.0898 0.890 0.750 0.890 0.810 0.900 10,311,200 0.8984 1.14%
2020-07-24 0 0.088 0.068 0.088 - - 0 0 - 0.880 0.680 0.880 - - 0 - -1.12%
2020-07-23 0 0.089 0.080 0.089 - - 0 0 - 0.890 0.800 0.890 - - 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 0.890 0.630 0.890 0.850 0.900 11,223,600 0.8922 4.71%
2020-07-21 0 0.085 0.057 0.081 0.061 0.087 120,000 9,556 0.0796 0.850 0.570 0.810 0.610 0.870 12,000 0.7963 11.84%
2020-07-20 0 0.076 0.057 0.076 - - 0 0 - 0.760 0.570 0.760 - - 0 - -1.30%
2020-07-17 0 0.077 0.066 0.077 - - 0 0 - 0.770 0.660 0.770 - - 0 - -1.28%
2020-07-16 0 0.078 0.061 0.078 0.078 0.078 4,000 312 0.0780 0.780 0.610 0.780 0.780 0.780 400 0.7800 -2.50%
2020-07-15 0 0.080 0.063 0.080 0.078 0.081 804,000 63,876 0.0794 0.800 0.630 0.800 0.780 0.810 80,400 0.7945 2.56%
2020-07-14 0 0.078 0.062 0.078 - - 0 0 - 0.780 0.620 0.780 - - 0 - -1.27%
2020-07-13 0 0.079 0.054 0.079 0.078 0.079 584,000 46,036 0.0788 0.790 0.540 0.790 0.780 0.790 58,400 0.7883 -1.25%
2020-07-10 0 0.080 0.054 0.080 0.075 0.080 64,000 4,972 0.0777 0.800 0.540 0.800 0.750 0.800 6,400 0.7769 0.00%
2020-07-09 0 0.080 0.063 0.079 0.063 0.080 512,000 36,940 0.0721 0.800 0.630 0.790 0.630 0.800 51,200 0.7215 3.90%
2020-07-08 0 0.077 0.062 0.077 - - 0 0 - 0.770 0.620 0.770 - - 0 - -1.28%
2020-07-07 0 0.078 0.068 0.078 0.070 0.079 340,000 25,352 0.0746 0.780 0.680 0.780 0.700 0.790 34,000 0.7456 -1.27%
2020-07-06 0 0.079 0.075 0.079 0.076 0.080 112,000 8,672 0.0774 0.790 0.750 0.790 0.760 0.800 11,200 0.7743 -5.95%
2020-07-03 0 0.084 0.073 0.084 0.084 0.084 60,000 5,040 0.0840 0.840 0.730 0.840 0.840 0.840 6,000 0.8400 0.00%
2020-07-02 0 0.084 0.070 0.084 0.084 0.084 216,000 18,144 0.0840 0.840 0.700 0.840 0.840 0.840 21,600 0.8400 -2.33%
2020-06-30 0 0.086 0.084 0.086 0.084 0.087 556,000 47,244 0.0850 0.860 0.840 0.860 0.840 0.870 55,600 0.8497 2.38%
2020-06-29 0 0.084 0.070 0.084 0.084 0.084 204,000 17,136 0.0840 0.840 0.700 0.840 0.840 0.840 20,400 0.8400 -1.18%
2020-06-26 0 0.085 0.071 0.085 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2020-06-24 0 0.085 0.083 0.085 0.084 0.091 220,000 18,912 0.0860 0.850 0.830 0.850 0.840 0.910 22,000 0.8596 1.19%
2020-06-23 0 0.084 0.071 0.084 - - 0 0 - 0.840 0.710 0.840 - - 0 - 0.00%
2020-06-22 0 0.084 0.071 0.091 0.083 0.091 84,000 7,072 0.0842 0.840 0.710 0.910 0.830 0.910 8,400 0.8419 1.20%
2020-06-19 0 0.083 0.076 0.083 0.082 0.083 24,000 1,972 0.0822 0.830 0.760 0.830 0.820 0.830 2,400 0.8217 2.47%
2020-06-18 0 0.081 0.073 0.082 0.081 0.081 12,000 972 0.0810 0.810 0.730 0.820 0.810 0.810 1,200 0.8100 1.25%
2020-06-17 0 0.080 0.073 0.082 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2020-06-16 0 0.080 0.080 0.081 0.080 0.080 48,000 3,840 0.0800 0.800 0.800 0.810 0.800 0.800 4,800 0.8000 -1.23%
2020-06-15 0 0.081 0.075 0.081 - - 0 0 - 0.810 0.750 0.810 - - 0 - 0.00%
2020-06-12 0 0.081 0.075 0.082 0.076 0.081 228,000 17,968 0.0788 0.810 0.750 0.820 0.760 0.810 22,800 0.7881 -3.57%
2020-06-11 0 0.084 0.072 0.088 0.084 0.084 20,000 1,680 0.0840 0.840 0.720 0.880 0.840 0.840 2,000 0.8400 0.00%
2020-06-10 0 0.084 0.072 0.088 - - 0 0 - 0.840 0.720 0.880 - - 0 - 0.00%
2020-06-09 0 0.084 0.084 0.085 0.084 0.085 296,000 24,912 0.0842 0.840 0.840 0.850 0.840 0.850 29,600 0.8416 -1.18%
2020-06-08 0 0.085 0.076 0.083 0.078 0.085 220,000 17,472 0.0794 0.850 0.760 0.830 0.780 0.850 22,000 0.7942 -4.49%
2020-06-05 0 0.089 0.072 0.089 0.079 0.089 240,000 20,916 0.0872 0.890 0.720 0.890 0.790 0.890 24,000 0.8715 0.00%
2020-06-04 0 0.089 0.072 0.089 0.090 0.090 4,000 360 0.0900 0.890 0.720 0.890 0.900 0.900 400 0.9000 1.14%
2020-06-03 0 0.088 0.076 0.088 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2020-06-02 0 0.088 0.071 0.088 - - 0 0 - 0.880 0.710 0.880 - - 0 - 0.00%
2020-06-01 0 0.088 0.071 0.088 - - 0 0 - 0.880 0.710 0.880 - - 0 - -1.12%
2020-05-29 0 0.089 0.070 0.089 0.085 0.093 460,000 40,428 0.0879 0.890 0.700 0.890 0.850 0.930 46,000 0.8789 -10.10%
2020-05-28 0 0.099 - 0.099 0.083 0.105 60,000 5,276 0.0879 0.990 - 0.990 0.830 1.050 6,000 0.8793 -1.00%
2020-05-27 0 0.100 0.080 0.100 0.099 0.100 24,000 2,380 0.0992 1.000 0.800 1.000 0.990 1.000 2,400 0.9917 0.00%
2020-05-26 0 0.100 0.095 0.100 0.088 0.105 436,000 42,808 0.0982 1.000 0.950 1.000 0.880 1.050 43,600 0.9818 9.89%
2020-05-25 0 0.091 0.091 0.100 0.091 0.106 260,000 25,824 0.0993 0.910 0.910 1.000 0.910 1.060 26,000 0.9932 -11.65%
2020-05-22 0 0.103 0.096 0.103 0.105 0.107 212,000 22,308 0.1052 1.030 0.960 1.030 1.050 1.070 21,200 1.0523 -11.97%
2020-05-21 0 0.117 0.098 0.117 0.107 0.117 12,000 1,324 0.1103 1.170 0.980 1.170 1.070 1.170 1,200 1.1033 0.00%
2020-05-20 0 0.117 0.099 0.117 0.118 0.118 4,000 472 0.1180 1.170 0.990 1.170 1.180 1.180 400 1.1800 0.86%
2020-05-19 0 0.116 0.101 0.116 0.115 0.117 528,000 61,524 0.1165 1.160 1.010 1.160 1.150 1.170 52,800 1.1652 -0.85%
2020-05-18 0 0.117 0.103 0.117 0.109 0.120 1,584,000 186,244 0.1176 1.170 1.030 1.170 1.090 1.200 158,400 1.1758 -0.85%
2020-05-15 0 0.118 0.118 0.134 0.116 0.118 76,000 8,888 0.1169 1.180 1.180 1.340 1.160 1.180 7,600 1.1695 0.85%
2020-05-14 0 0.117 0.117 0.122 0.116 0.117 240,000 27,980 0.1166 1.170 1.170 1.220 1.160 1.170 24,000 1.1658 0.86%
2020-05-13 0 0.116 0.107 0.116 0.102 0.116 876,000 92,956 0.1061 1.160 1.070 1.160 1.020 1.160 87,600 1.0611 -0.85%
2020-05-12 0 0.117 0.103 0.118 - - 0 0 - 1.170 1.030 1.180 - - 0 - -6.40%
2020-05-11 0 0.125 0.103 0.125 - - 0 0 - 1.250 1.030 1.250 - - 0 - -3.10%
2020-05-08 0 0.129 0.102 0.130 0.103 0.129 28,000 3,100 0.1107 1.290 1.020 1.300 1.030 1.290 2,800 1.1071 7.50%
2020-05-07 0 0.120 0.102 0.120 0.120 0.120 4,000 480 0.1200 1.200 1.020 1.200 1.200 1.200 400 1.2000 1.69%
2020-05-06 0 0.118 0.102 0.118 - - 0 0 - 1.180 1.020 1.180 - - 0 - -1.67%
2020-05-05 0 0.120 0.102 0.134 - - 0 0 - 1.200 1.020 1.340 - - 0 - 0.00%
2020-05-04 0 0.120 0.102 0.133 - - 0 0 - 1.200 1.020 1.330 - - 0 - 0.00%
2020-04-29 0 0.120 0.105 0.121 0.103 0.122 28,000 3,044 0.1087 1.200 1.050 1.210 1.030 1.220 2,800 1.0871 -3.23%
2020-04-28 0 0.124 0.120 0.125 0.101 0.129 208,000 24,116 0.1159 1.240 1.200 1.250 1.010 1.290 20,800 1.1594 2.48%
2020-04-27 0 0.121 0.112 0.121 0.112 0.121 228,000 26,456 0.1160 1.210 1.120 1.210 1.120 1.210 22,800 1.1604 0.83%
2020-04-24 0 0.120 0.116 0.122 0.105 0.144 4,908,000 601,068 0.1225 1.200 1.160 1.220 1.050 1.440 490,800 1.2247 23.71%
2020-04-23 0 0.097 0.094 0.097 0.094 0.168 7,820,000 1,006,684 0.1287 0.970 0.940 0.970 0.940 1.680 782,000 1.2873 -44.57%
2020-04-22 0 0.175 0.155 0.174 0.170 0.177 1,008,000 173,876 0.1725 1.750 1.550 1.740 1.700 1.770 100,800 1.7250 -1.13%
2020-04-21 0 0.177 0.163 0.177 0.162 0.179 92,000 16,128 0.1753 1.770 1.630 1.770 1.620 1.790 9,200 1.7530 0.00%
2020-04-20 0 0.177 0.166 0.176 0.164 0.178 912,000 154,264 0.1691 1.770 1.660 1.760 1.640 1.780 91,200 1.6915 -0.56%
2020-04-17 0 0.178 0.160 0.178 - - 0 0 - 1.780 1.600 1.780 - - 0 - 0.00%
2020-04-16 0 0.178 0.162 0.178 - - 0 0 - 1.780 1.620 1.780 - - 0 - -1.11%
2020-04-15 0 0.180 0.154 0.180 0.163 0.180 20,000 3,448 0.1724 1.800 1.540 1.800 1.630 1.800 2,000 1.7240 0.00%
2020-04-14 0 0.180 0.166 0.180 0.156 0.180 40,000 6,980 0.1745 1.800 1.660 1.800 1.560 1.800 4,000 1.7450 -2.17%
2020-04-09 0 0.184 - 0.184 - - 0 0 - 1.840 - 1.840 - - 0 - 0.00%
2020-04-08 0 0.184 0.180 0.184 0.186 0.186 4,000 744 0.1860 1.840 1.800 1.840 1.860 1.860 400 1.8600 -1.60%
2020-04-07 0 0.187 0.181 0.187 - - 0 0 - 1.870 1.810 1.870 - - 0 - 0.00%
2020-04-06 0 0.187 0.181 0.187 - - 0 0 - 1.870 1.810 1.870 - - 0 - 0.00%
2020-04-03 0 0.187 0.181 0.187 - - 0 0 - 1.870 1.810 1.870 - - 0 - 0.00%
2020-04-02 0 0.187 0.182 0.187 - - 0 0 - 1.870 1.820 1.870 - - 0 - 0.00%
2020-04-01 0 0.187 - 0.187 0.180 0.187 220,000 40,356 0.1834 1.870 - 1.870 1.800 1.870 22,000 1.8344 0.00%
2020-03-31 0 0.187 0.181 0.188 0.187 0.187 20,000 3,740 0.1870 1.870 1.810 1.880 1.870 1.870 2,000 1.8700 0.00%
2020-03-30 0 0.187 0.182 0.188 - - 0 0 - 1.870 1.820 1.880 - - 0 - 0.00%
2020-03-27 0 0.187 - 0.187 0.180 0.187 812,000 149,120 0.1836 1.870 - 1.870 1.800 1.870 81,200 1.8365 1.08%
2020-03-26 0 0.185 0.185 0.187 0.185 0.185 4,000 740 0.1850 1.850 1.850 1.870 1.850 1.850 400 1.8500 -1.07%
2020-03-25 0 0.187 0.185 0.187 - - 0 0 - 1.870 1.850 1.870 - - 0 - -0.53%
2020-03-24 0 0.188 0.182 0.188 0.182 0.190 624,000 117,140 0.1877 1.880 1.820 1.880 1.820 1.900 62,400 1.8772 1.62%
2020-03-23 0 0.185 0.181 0.185 0.181 0.186 108,000 19,968 0.1849 1.850 1.810 1.850 1.810 1.860 10,800 1.8489 -0.54%
2020-03-20 0 0.186 0.181 0.186 - - 4,000 724 0.1810 1.860 1.810 1.860 - - 400 1.8100 0.00%
2020-03-19 0 0.186 0.181 0.186 0.181 0.187 124,000 22,872 0.1845 1.860 1.810 1.860 1.810 1.870 12,400 1.8445 -0.53%
2020-03-18 0 0.187 0.180 0.187 0.180 0.188 5,036,000 945,440 0.1877 1.870 1.800 1.870 1.800 1.880 503,600 1.8774 0.00%
2020-03-17 0 0.187 0.183 0.188 - - 4,000 732 0.1830 1.870 1.830 1.880 - - 400 1.8300 -0.53%
2020-03-16 0 0.188 0.184 0.187 0.183 0.188 24,000 4,460 0.1858 1.880 1.840 1.870 1.830 1.880 2,400 1.8583 -0.53%
2020-03-13 0 0.189 0.180 0.189 0.184 0.189 440,000 82,484 0.1875 1.890 1.800 1.890 1.840 1.890 44,000 1.8746 0.00%
2020-03-12 0 0.189 0.183 0.189 0.183 0.189 3,500,000 651,152 0.1860 1.890 1.830 1.890 1.830 1.890 350,000 1.8604 0.00%
2020-03-11 0 0.189 0.183 0.189 - - 0 0 - 1.890 1.830 1.890 - - 0 - -0.53%
2020-03-10 0 0.190 0.180 0.189 0.182 0.193 1,452,000 272,676 0.1878 1.900 1.800 1.890 1.820 1.930 145,200 1.8779 1.60%
2020-03-09 0 0.187 0.180 0.187 0.182 0.190 2,396,000 448,612 0.1872 1.870 1.800 1.870 1.820 1.900 239,600 1.8723 -1.58%
2020-03-06 0 0.190 0.180 0.190 0.185 0.190 1,356,000 254,348 0.1876 1.900 1.800 1.900 1.850 1.900 135,600 1.8757 0.00%
2020-03-05 0 0.190 0.182 0.189 0.185 0.190 1,676,000 314,244 0.1875 1.900 1.820 1.890 1.850 1.900 167,600 1.8750 0.00%
2020-03-04 0 0.190 0.180 0.190 0.184 0.190 584,000 109,948 0.1883 1.900 1.800 1.900 1.840 1.900 58,400 1.8827 0.00%
2020-03-03 0 0.190 0.180 0.188 0.182 0.190 548,000 101,588 0.1854 1.900 1.800 1.880 1.820 1.900 54,800 1.8538 0.00%
2020-03-02 0 0.190 0.180 0.190 0.188 0.190 752,000 141,644 0.1884 1.900 1.800 1.900 1.880 1.900 75,200 1.8836 0.00%
2020-02-28 0 0.190 0.180 0.190 0.189 0.191 224,000 42,552 0.1900 1.900 1.800 1.900 1.890 1.910 22,400 1.8996 -0.52%
2020-02-27 0 0.191 0.180 0.191 - - 0 0 - 1.910 1.800 1.910 - - 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 1.920 1.800 1.920 1.830 1.930 979,200 1.8958 -1.03%
2020-02-25 0 0.194 0.180 0.194 0.182 0.194 948,000 181,228 0.1912 1.940 1.800 1.940 1.820 1.940 94,800 1.9117 2.11%
2020-02-24 0 0.190 0.180 0.190 - - 0 0 - 1.900 1.800 1.900 - - 0 - -0.52%
2020-02-21 0 0.191 0.180 0.191 - - 0 0 - 1.910 1.800 1.910 - - 0 - -0.52%
2020-02-20 0 0.192 0.180 0.192 0.185 0.193 100,000 18,968 0.1897 1.920 1.800 1.920 1.850 1.930 10,000 1.8968 0.52%
2020-02-19 0 0.191 0.180 0.191 0.188 0.191 48,000 9,120 0.1900 1.910 1.800 1.910 1.880 1.910 4,800 1.9000 -0.52%
2020-02-18 0 0.192 0.180 0.192 0.187 0.194 12,852,000 2,473,804 0.1925 1.920 1.800 1.920 1.870 1.940 1,285,200 1.9248 -1.03%
2020-02-17 0 0.194 0.189 0.194 0.190 0.198 13,080,000 2,511,868 0.1920 1.940 1.890 1.940 1.900 1.980 1,308,000 1.9204 -2.02%
2020-02-14 0 0.198 0.190 0.191 0.190 0.200 2,916,000 567,488 0.1946 1.980 1.900 1.910 1.900 2.000 291,600 1.9461 -0.50%
2020-02-13 0 0.199 0.194 0.199 0.190 0.199 948,000 186,916 0.1972 1.990 1.940 1.990 1.900 1.990 94,800 1.9717 0.00%
2020-02-12 0 0.199 0.189 0.199 0.184 0.199 3,496,000 678,540 0.1941 1.990 1.890 1.990 1.840 1.990 349,600 1.9409 0.00%
2020-02-11 0 0.199 0.192 0.199 0.186 0.200 1,812,000 347,676 0.1919 1.990 1.920 1.990 1.860 2.000 181,200 1.9187 -0.50%
2020-02-10 0 0.200 0.192 0.200 0.192 0.200 160,000 31,580 0.1974 2.000 1.920 2.000 1.920 2.000 16,000 1.9738 0.00%
2020-02-07 0 0.200 0.191 0.200 - - 0 0 - 2.000 1.910 2.000 - - 0 - 0.00%
2020-02-06 0 0.200 0.194 0.200 - - 0 0 - 2.000 1.940 2.000 - - 0 - 0.00%
2020-02-05 0 0.200 0.194 0.200 0.194 0.200 176,000 34,936 0.1985 2.000 1.940 2.000 1.940 2.000 17,600 1.9850 0.00%
2020-02-04 0 0.200 0.192 0.200 0.193 0.200 488,000 96,580 0.1979 2.000 1.920 2.000 1.930 2.000 48,800 1.9791 0.00%
2020-02-03 0 0.200 0.192 0.200 0.188 0.200 616,000 121,156 0.1967 2.000 1.920 2.000 1.880 2.000 61,600 1.9668 0.00%
2020-01-31 0 0.200 0.190 0.200 0.191 0.209 260,000 51,868 0.1995 2.000 1.900 2.000 1.910 2.090 26,000 1.9949 0.00%
2020-01-30 0 0.200 0.152 0.200 0.193 0.200 1,316,000 254,872 0.1937 2.000 1.520 2.000 1.930 2.000 131,600 1.9367 2.04%
2020-01-29 0 0.196 0.152 0.196 - - 0 0 - 1.960 1.520 1.960 - - 0 - -4.85%
2020-01-24 0 0.206 - 0.207 - - 0 0 - 2.060 - 2.070 - - 0 - -1.44%
2020-01-23 0 0.209 0.190 0.209 - - 0 0 - 2.090 1.900 2.090 - - 0 - -2.34%
2020-01-22 0 0.214 0.210 0.214 0.198 0.216 76,000 15,724 0.2069 2.140 2.100 2.140 1.980 2.160 7,600 2.0689 3.88%
2020-01-21 0 0.206 0.206 0.219 0.189 0.200 380,000 74,856 0.1970 2.060 2.060 2.190 1.890 2.000 38,000 1.9699 3.00%
2020-01-20 0 0.200 0.190 0.200 0.188 0.200 244,000 47,464 0.1945 2.000 1.900 2.000 1.880 2.000 24,400 1.9452 0.00%
2020-01-17 0 0.200 0.191 0.200 0.190 0.200 324,000 64,668 0.1996 2.000 1.910 2.000 1.900 2.000 32,400 1.9959 0.00%
2020-01-16 0 0.200 0.189 0.200 - - 0 0 - 2.000 1.890 2.000 - - 0 - 0.00%
2020-01-15 0 0.200 0.192 0.200 0.193 0.200 204,000 40,164 0.1969 2.000 1.920 2.000 1.930 2.000 20,400 1.9688 0.00%
2020-01-14 0 0.200 0.187 0.200 0.187 0.208 836,000 167,136 0.1999 2.000 1.870 2.000 1.870 2.080 83,600 1.9992 -0.99%
2020-01-13 0 0.202 0.187 0.202 0.187 0.202 224,000 44,428 0.1983 2.020 1.870 2.020 1.870 2.020 22,400 1.9834 0.00%
2020-01-10 0 0.202 0.186 0.202 0.191 0.202 4,412,000 862,556 0.1955 2.020 1.860 2.020 1.910 2.020 441,200 1.9550 1.00%
2020-01-09 0 0.200 0.195 0.200 0.185 0.205 1,180,000 234,472 0.1987 2.000 1.950 2.000 1.850 2.050 118,000 1.9871 0.00%
2020-01-08 0 0.200 - 0.201 0.185 0.200 64,000 12,384 0.1935 2.000 - 2.010 1.850 2.000 6,400 1.9350 -0.99%
2020-01-07 0 0.202 - 0.202 0.190 0.204 424,000 84,672 0.1997 2.020 - 2.020 1.900 2.040 42,400 1.9970 0.00%
2020-01-06 0 0.202 0.190 0.202 0.196 0.210 612,000 123,192 0.2013 2.020 1.900 2.020 1.960 2.100 61,200 2.0129 -3.81%
2020-01-03 0 0.210 0.201 0.211 0.196 0.222 2,416,000 492,724 0.2039 2.100 2.010 2.110 1.960 2.220 241,600 2.0394 5.00%
2020-01-02 0 0.200 0.194 0.200 0.194 0.208 324,000 64,660 0.1996 2.000 1.940 2.000 1.940 2.080 32,400 1.9957 -4.76%
2019-12-31 0 0.210 0.195 0.210 0.195 0.215 560,000 114,568 0.2046 2.100 1.950 2.100 1.950 2.150 56,000 2.0459 3.96%
2019-12-30 0 0.202 0.198 0.202 0.198 0.214 1,428,000 289,088 0.2024 2.020 1.980 2.020 1.980 2.140 142,800 2.0244 -5.61%
2019-12-27 0 0.214 0.196 0.218 0.198 0.220 4,728,000 947,852 0.2005 2.140 1.960 2.180 1.980 2.200 472,800 2.0048 7.00%
2019-12-24 0 0.200 0.188 0.224 0.188 0.200 1,532,000 296,352 0.1934 2.000 1.880 2.240 1.880 2.000 153,200 1.9344 0.00%
2019-12-23 0 0.200 0.184 0.200 0.186 0.220 60,464,000 12,093,004 0.2000 2.000 1.840 2.000 1.860 2.200 6,046,400 2.0000 0.00%
2019-12-20 0 0.200 0.180 0.200 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2019-12-19 0 0.200 0.182 0.200 - - 0 0 - 2.000 1.820 2.000 - - 0 - 0.00%
2019-12-18 0 0.200 0.188 0.200 0.180 0.200 132,000 26,140 0.1980 2.000 1.880 2.000 1.800 2.000 13,200 1.9803 1.01%
2019-12-17 0 0.198 0.195 0.198 0.198 0.203 340,000 67,688 0.1991 1.980 1.950 1.980 1.980 2.030 34,000 1.9908 -2.46%
2019-12-16 0 0.203 0.200 0.203 - - 0 0 - 2.030 2.000 2.030 - - 0 - -0.98%
2019-12-13 0 0.205 0.196 0.205 0.193 0.205 236,000 47,004 0.1992 2.050 1.960 2.050 1.930 2.050 23,600 1.9917 2.50%
2019-12-12 0 0.200 0.195 0.200 0.195 0.201 380,000 76,072 0.2002 2.000 1.950 2.000 1.950 2.010 38,000 2.0019 0.00%
2019-12-11 0 0.200 0.194 0.200 0.193 0.206 1,104,000 222,516 0.2016 2.000 1.940 2.000 1.930 2.060 110,400 2.0155 -2.44%
2019-12-10 0 0.205 0.205 0.211 0.201 0.211 60,000 12,372 0.2062 2.050 2.050 2.110 2.010 2.110 6,000 2.0620 -3.76%
2019-12-09 0 0.213 0.205 0.213 0.205 0.214 428,000 88,312 0.2063 2.130 2.050 2.130 2.050 2.140 42,800 2.0634 3.40%
2019-12-06 0 0.206 0.201 0.206 0.201 0.207 28,000 5,712 0.2040 2.060 2.010 2.060 2.010 2.070 2,800 2.0400 0.00%
2019-12-05 0 0.206 0.204 0.206 0.202 0.207 352,000 72,724 0.2066 2.060 2.040 2.060 2.020 2.070 35,200 2.0660 -0.48%
2019-12-04 0 0.207 0.201 0.207 0.206 0.207 192,000 39,540 0.2059 2.070 2.010 2.070 2.060 2.070 19,200 2.0594 0.00%
2019-12-03 0 0.207 0.200 0.207 0.200 0.207 1,004,000 205,552 0.2047 2.070 2.000 2.070 2.000 2.070 100,400 2.0473 0.00%
2019-12-02 0 0.207 0.203 0.207 0.203 0.221 1,512,000 315,932 0.2089 2.070 2.030 2.070 2.030 2.210 151,200 2.0895 0.98%
2019-11-29 0 0.205 0.205 0.212 0.201 0.216 752,000 157,100 0.2089 2.050 2.050 2.120 2.010 2.160 75,200 2.0891 -4.65%
2019-11-28 0 0.215 0.208 0.217 0.206 0.217 1,504,000 316,896 0.2107 2.150 2.080 2.170 2.060 2.170 150,400 2.1070 -0.92%
2019-11-27 0 0.217 0.203 0.221 0.208 0.228 1,256,000 268,416 0.2137 2.170 2.030 2.210 2.080 2.280 125,600 2.1371 -1.36%
2019-11-26 0 0.220 0.210 0.220 0.210 0.220 3,032,000 649,196 0.2141 2.200 2.100 2.200 2.100 2.200 303,200 2.1411 -1.79%
2019-11-25 0 0.224 0.215 0.229 0.213 0.229 6,424,000 1,413,564 0.2200 2.240 2.150 2.290 2.130 2.290 642,400 2.2004 -5.08%
2019-11-22 0 0.236 0.209 0.243 0.233 0.243 8,000 1,904 0.2380 2.360 2.090 2.430 2.330 2.430 800 2.3800 4.89%
2019-11-21 0 0.225 0.215 0.240 0.214 0.230 2,116,000 468,104 0.2212 2.250 2.150 2.400 2.140 2.300 211,600 2.2122 0.00%
2019-11-20 0 0.225 0.218 0.228 0.210 0.228 2,652,000 589,976 0.2225 2.250 2.180 2.280 2.100 2.280 265,200 2.2246 -1.75%
2019-11-19 0 0.229 0.206 0.230 0.201 0.230 3,696,000 786,780 0.2129 2.290 2.060 2.300 2.010 2.300 369,600 2.1287 -0.43%
2019-11-18 0 0.230 0.209 0.229 0.209 0.230 536,000 115,980 0.2164 2.300 2.090 2.290 2.090 2.300 53,600 2.1638 0.00%
2019-11-15 0 0.230 0.218 0.234 0.218 0.234 1,168,000 265,384 0.2272 2.300 2.180 2.340 2.180 2.340 116,800 2.2721 -0.86%
2019-11-14 0 0.232 0.220 0.232 0.220 0.239 6,064,000 1,439,048 0.2373 2.320 2.200 2.320 2.200 2.390 606,400 2.3731 0.87%
2019-11-13 0 0.230 0.220 0.230 0.220 0.242 1,916,000 435,380 0.2272 2.300 2.200 2.300 2.200 2.420 191,600 2.2723 -8.00%
2019-11-12 0 0.250 0.237 0.250 0.238 0.250 280,000 69,344 0.2477 2.500 2.370 2.500 2.380 2.500 28,000 2.4766 -1.96%
2019-11-11 0 0.255 0.231 0.260 0.230 0.260 956,000 233,520 0.2443 2.550 2.310 2.600 2.300 2.600 95,600 2.4427 -3.77%
2019-11-08 0 0.265 0.241 0.265 0.241 0.265 772,000 195,252 0.2529 2.650 2.410 2.650 2.410 2.650 77,200 2.5292 -1.85%
2019-11-07 0 0.270 0.238 0.270 0.236 0.270 332,000 86,480 0.2605 2.700 2.380 2.700 2.360 2.700 33,200 2.6048 3.85%
2019-11-06 0 0.260 0.245 0.260 0.229 0.260 1,416,000 344,696 0.2434 2.600 2.450 2.600 2.290 2.600 141,600 2.4343 8.33%
2019-11-05 0 0.240 0.229 0.240 0.217 0.250 4,260,000 1,006,480 0.2363 2.400 2.290 2.400 2.170 2.500 426,000 2.3626 10.60%
2019-11-04 0 0.217 0.217 0.224 0.215 0.233 2,968,000 664,796 0.2240 2.170 2.170 2.240 2.150 2.330 296,800 2.2399 -10.33%
2019-11-01 0 0.242 0.237 0.242 - - 0 0 - 2.420 2.370 2.420 - - 0 - -0.41%
2019-10-31 0 0.243 0.240 0.247 - - 0 0 - 2.430 2.400 2.470 - - 0 - 0.00%
2019-10-30 0 0.243 0.243 0.248 0.241 0.249 188,000 46,100 0.2452 2.430 2.430 2.480 2.410 2.490 18,800 2.4521 -2.41%
2019-10-29 0 0.249 0.243 0.249 0.244 0.270 2,904,000 734,176 0.2528 2.490 2.430 2.490 2.440 2.700 290,400 2.5282 -12.63%
2019-10-28 0 0.285 0.270 0.285 0.240 0.300 19,124,000 5,402,988 0.2825 2.850 2.700 2.850 2.400 3.000 1,912,400 2.8252 18.75%
2019-10-25 0 0.240 0.206 0.240 0.237 0.260 692,000 166,868 0.2411 2.400 2.060 2.400 2.370 2.600 69,200 2.4114 -0.83%
2019-10-24 0 0.242 0.206 0.242 0.228 0.244 288,000 68,204 0.2368 2.420 2.060 2.420 2.280 2.440 28,800 2.3682 4.31%
2019-10-23 0 0.232 0.206 0.232 0.232 0.236 28,000 6,528 0.2331 2.320 2.060 2.320 2.320 2.360 2,800 2.3314 -2.52%
2019-10-22 0 0.238 0.222 0.238 0.222 0.239 504,000 116,752 0.2317 2.380 2.220 2.380 2.220 2.390 50,400 2.3165 4.85%
2019-10-21 0 0.227 0.203 0.227 0.203 0.227 432,000 93,164 0.2157 2.270 2.030 2.270 2.030 2.270 43,200 2.1566 3.18%
2019-10-18 0 0.220 0.217 0.220 0.217 0.225 96,000 21,184 0.2207 2.200 2.170 2.200 2.170 2.250 9,600 2.2067 -1.79%
2019-10-17 0 0.224 0.220 0.224 0.220 0.224 108,000 24,032 0.2225 2.240 2.200 2.240 2.200 2.240 10,800 2.2252 0.00%
2019-10-16 0 0.224 0.217 0.224 0.217 0.231 584,000 133,004 0.2277 2.240 2.170 2.240 2.170 2.310 58,400 2.2775 -0.88%
2019-10-15 0 0.226 0.219 0.226 0.219 0.226 340,000 76,372 0.2246 2.260 2.190 2.260 2.190 2.260 34,000 2.2462 0.00%
2019-10-14 0 0.226 0.221 0.226 0.213 0.240 236,000 51,920 0.2200 2.260 2.210 2.260 2.130 2.400 23,600 2.2000 0.00%
2019-10-11 0 0.226 0.210 0.226 0.192 0.227 3,152,000 658,548 0.2089 2.260 2.100 2.260 1.920 2.270 315,200 2.0893 -0.44%
2019-10-10 0 0.227 0.210 0.226 0.205 0.234 1,064,000 235,756 0.2216 2.270 2.100 2.260 2.050 2.340 106,400 2.2158 0.00%
2019-10-09 0 0.227 0.210 0.227 0.204 0.229 1,456,000 309,856 0.2128 2.270 2.100 2.270 2.040 2.290 145,600 2.1281 -1.30%
2019-10-08 0 0.230 0.217 0.229 0.210 0.232 1,448,000 321,516 0.2220 2.300 2.170 2.290 2.100 2.320 144,800 2.2204 -0.86%
2019-10-04 0 0.232 0.225 0.232 0.230 0.242 4,564,000 1,084,288 0.2376 2.320 2.250 2.320 2.300 2.420 456,400 2.3757 -3.73%
2019-10-03 0 0.241 0.232 0.241 0.230 0.243 660,000 156,268 0.2368 2.410 2.320 2.410 2.300 2.430 66,000 2.3677 -2.03%
2019-10-02 0 0.246 0.240 0.248 0.238 0.280 8,056,000 2,023,684 0.2512 2.460 2.400 2.480 2.380 2.800 805,600 2.5120 -19.34%
2019-09-30 0 0.305 0.290 0.315 0.224 0.320 12,960,000 3,639,936 0.2809 3.050 2.900 3.150 2.240 3.200 1,296,000 2.8086 28.69%
2019-09-27 0 0.237 0.235 0.237 0.228 0.247 8,028,000 1,900,024 0.2367 2.370 2.350 2.370 2.280 2.470 802,800 2.3667 -1.25%
2019-09-26 0 0.240 0.235 0.240 0.236 0.248 6,500,000 1,562,304 0.2404 2.400 2.350 2.400 2.360 2.480 650,000 2.4035 -2.04%
2019-09-25 0 0.245 0.240 0.245 0.241 0.249 8,636,000 2,123,540 0.2459 2.450 2.400 2.450 2.410 2.490 863,600 2.4589 -1.61%
2019-09-24 0 0.249 0.246 0.249 0.241 0.265 10,240,000 2,550,096 0.2490 2.490 2.460 2.490 2.410 2.650 1,024,000 2.4903 -2.35%
2019-09-23 0 0.255 0.250 0.260 0.241 0.260 11,376,000 2,801,744 0.2463 2.550 2.500 2.600 2.410 2.600 1,137,600 2.4629 2.41%
2019-09-20 0 0.249 0.245 0.249 0.244 0.255 7,984,000 1,991,752 0.2495 2.490 2.450 2.490 2.440 2.550 798,400 2.4947 -4.23%
2019-09-19 0 0.260 0.250 0.260 0.245 0.260 6,880,000 1,716,264 0.2495 2.600 2.500 2.600 2.450 2.600 688,000 2.4946 0.00%
2019-09-18 0 0.260 0.250 0.260 0.232 0.265 3,872,000 996,320 0.2573 2.600 2.500 2.600 2.320 2.650 387,200 2.5731 -1.89%
2019-09-17 0 0.265 0.255 0.265 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
2019-09-16 0 0.265 0.255 0.260 0.250 0.280 2,376,000 640,040 0.2694 2.650 2.550 2.600 2.500 2.800 237,600 2.6938 -5.36%
2019-09-13 0 0.280 0.265 0.280 0.250 0.280 232,000 62,240 0.2683 2.800 2.650 2.800 2.500 2.800 23,200 2.6828 7.69%
2019-09-12 0 0.260 0.250 0.260 0.224 0.260 1,840,000 456,944 0.2483 2.600 2.500 2.600 2.240 2.600 184,000 2.4834 0.00%
2019-09-11 0 0.260 0.250 0.255 0.250 0.280 2,388,000 621,960 0.2605 2.600 2.500 2.550 2.500 2.800 238,800 2.6045 -5.45%
2019-09-10 0 0.275 0.270 0.275 0.270 0.300 1,932,000 541,100 0.2801 2.750 2.700 2.750 2.700 3.000 193,200 2.8007 -8.33%
2019-09-09 0 0.300 0.285 0.300 0.275 0.310 1,092,000 314,640 0.2881 3.000 2.850 3.000 2.750 3.100 109,200 2.8813 0.00%
2019-09-06 0 0.300 0.285 0.300 0.285 0.305 832,000 245,700 0.2953 3.000 2.850 3.000 2.850 3.050 83,200 2.9531 -1.64%
2019-09-05 0 0.305 0.295 0.305 0.300 0.305 344,000 103,360 0.3005 3.050 2.950 3.050 3.000 3.050 34,400 3.0047 -4.69%
2019-09-04 0 0.320 0.290 0.345 0.295 0.325 748,000 230,740 0.3085 3.200 2.900 3.450 2.950 3.250 74,800 3.0848 6.67%
2019-09-03 0 0.300 0.280 0.295 0.285 0.310 2,152,000 642,140 0.2984 3.000 2.800 2.950 2.850 3.100 215,200 2.9839 0.00%
2019-09-02 0 0.300 0.275 0.300 0.285 0.300 180,000 53,040 0.2947 3.000 2.750 3.000 2.850 3.000 18,000 2.9467 0.00%
2019-08-30 0 0.300 0.275 0.300 0.250 0.315 3,072,000 874,840 0.2848 3.000 2.750 3.000 2.500 3.150 307,200 2.8478 0.00%
2019-08-29 0 0.300 0.290 0.300 0.275 0.320 3,156,000 941,940 0.2985 3.000 2.900 3.000 2.750 3.200 315,600 2.9846 -3.23%
2019-08-28 0 0.310 0.295 0.310 0.300 0.325 480,000 146,260 0.3047 3.100 2.950 3.100 3.000 3.250 48,000 3.0471 1.64%
2019-08-27 0 0.305 0.295 0.305 0.290 0.305 588,000 172,820 0.2939 3.050 2.950 3.050 2.900 3.050 58,800 2.9391 0.00%
2019-08-26 0 0.305 0.295 0.310 0.285 0.310 296,000 86,040 0.2907 3.050 2.950 3.100 2.850 3.100 29,600 2.9068 -1.61%
2019-08-23 0 0.310 0.310 0.320 0.310 0.320 136,000 42,320 0.3112 3.100 3.100 3.200 3.100 3.200 13,600 3.1118 -4.62%
2019-08-22 0 0.325 0.315 0.320 0.315 0.330 356,000 114,640 0.3220 3.250 3.150 3.200 3.150 3.300 35,600 3.2202 -4.41%
2019-08-21 0 0.340 0.315 0.355 - - 0 0 - 3.400 3.150 3.550 - - 0 - 0.00%
2019-08-20 0 0.340 0.315 0.340 0.310 0.340 376,000 123,680 0.3289 3.400 3.150 3.400 3.100 3.400 37,600 3.2894 0.00%
2019-08-19 0 0.340 0.320 0.340 0.320 0.370 4,168,000 1,400,300 0.3360 3.400 3.200 3.400 3.200 3.700 416,800 3.3596 4.62%
2019-08-16 0 0.325 0.315 0.325 0.310 0.325 14,856,000 4,802,420 0.3233 3.250 3.150 3.250 3.100 3.250 1,485,600 3.2326 4.84%
2019-08-15 0 0.310 0.300 0.310 0.300 0.320 5,168,000 1,635,740 0.3165 3.100 3.000 3.100 3.000 3.200 516,800 3.1651 -3.12%
2019-08-14 0 0.320 - 0.315 0.300 0.330 8,476,000 2,775,880 0.3275 3.200 - 3.150 3.000 3.300 847,600 3.2750 0.00%
2019-08-13 0 0.320 0.310 0.320 0.305 0.325 5,264,000 1,655,480 0.3145 3.200 3.100 3.200 3.050 3.250 526,400 3.1449 -3.03%
2019-08-12 0 0.330 0.295 0.330 0.300 0.330 20,344,000 6,108,620 0.3003 3.300 2.950 3.300 3.000 3.300 2,034,400 3.0027 -1.49%
2019-08-09 0 0.335 0.300 0.335 0.310 0.375 92,000 31,460 0.3420 3.350 3.000 3.350 3.100 3.750 9,200 3.4196 -2.90%
2019-08-08 0 0.345 0.300 0.345 0.345 0.345 8,000 2,760 0.3450 3.450 3.000 3.450 3.450 3.450 800 3.4500 4.55%
2019-08-07 0 0.330 0.300 0.330 0.305 0.330 232,000 71,860 0.3097 3.300 3.000 3.300 3.050 3.300 23,200 3.0974 0.00%
2019-08-06 0 0.330 0.300 0.330 0.305 0.330 52,000 16,660 0.3204 3.300 3.000 3.300 3.050 3.300 5,200 3.2038 1.54%
2019-08-05 0 0.325 0.280 0.325 0.295 0.325 340,000 104,540 0.3075 3.250 2.800 3.250 2.950 3.250 34,000 3.0747 0.00%
2019-08-02 0 0.325 0.325 0.330 0.305 0.330 468,000 146,720 0.3135 3.250 3.250 3.300 3.050 3.300 46,800 3.1350 -5.80%
2019-08-01 0 0.345 0.310 0.345 0.295 0.355 1,476,000 463,880 0.3143 3.450 3.100 3.450 2.950 3.550 147,600 3.1428 -5.48%
2019-07-31 0 0.365 0.340 0.365 0.320 0.400 3,680,000 1,307,600 0.3553 3.650 3.400 3.650 3.200 4.000 368,000 3.5533 7.35%
2019-07-30 0 0.340 0.320 0.340 0.320 0.345 328,000 107,840 0.3288 3.400 3.200 3.400 3.200 3.450 32,800 3.2878 1.49%
2019-07-29 0 0.335 0.320 0.335 0.320 0.340 172,000 56,980 0.3313 3.350 3.200 3.350 3.200 3.400 17,200 3.3128 -2.90%
2019-07-26 0 0.345 0.320 0.345 0.315 0.345 92,000 29,840 0.3243 3.450 3.200 3.450 3.150 3.450 9,200 3.2435 2.99%
2019-07-25 0 0.335 0.320 0.340 0.320 0.340 144,000 46,520 0.3231 3.350 3.200 3.400 3.200 3.400 14,400 3.2306 -1.47%
2019-07-24 0 0.340 0.320 0.340 0.315 0.340 560,000 181,840 0.3247 3.400 3.200 3.400 3.150 3.400 56,000 3.2471 -1.45%
2019-07-23 0 0.345 0.340 0.360 0.305 0.360 480,000 156,920 0.3269 3.450 3.400 3.600 3.050 3.600 48,000 3.2692 6.15%
2019-07-22 0 0.325 0.310 0.325 0.305 0.325 204,000 63,780 0.3126 3.250 3.100 3.250 3.050 3.250 20,400 3.1265 0.00%
2019-07-19 0 0.325 0.305 0.325 0.290 0.330 536,000 163,980 0.3059 3.250 3.050 3.250 2.900 3.300 53,600 3.0593 -1.52%
2019-07-18 0 0.330 0.320 0.330 0.320 0.345 1,280,000 427,080 0.3337 3.300 3.200 3.300 3.200 3.450 128,000 3.3366 -4.35%
2019-07-17 0 0.345 0.340 0.345 0.335 0.380 1,004,000 359,920 0.3585 3.450 3.400 3.450 3.350 3.800 100,400 3.5849 -1.43%
2019-07-16 0 0.350 0.325 0.350 0.325 0.350 1,180,000 405,660 0.3438 3.500 3.250 3.500 3.250 3.500 118,000 3.4378 4.48%
2019-07-15 0 0.335 0.315 0.335 0.305 0.335 6,000,000 1,933,420 0.3222 3.350 3.150 3.350 3.050 3.350 600,000 3.2224 -1.47%
2019-07-12 0 0.340 0.330 0.345 0.330 0.385 2,068,000 717,140 0.3468 3.400 3.300 3.450 3.300 3.850 206,800 3.4678 -2.86%
2019-07-11 0 0.350 0.335 0.350 0.320 0.380 3,316,000 1,114,760 0.3362 3.500 3.350 3.500 3.200 3.800 331,600 3.3618 0.00%
2019-07-10 0 0.350 0.335 0.350 0.330 0.390 1,338,000 451,740 0.3376 3.500 3.350 3.500 3.300 3.900 133,800 3.3762 0.00%
2019-07-09 0 0.350 0.340 0.350 0.330 0.410 5,476,000 1,916,720 0.3500 3.500 3.400 3.500 3.300 4.100 547,600 3.5002 -5.41%
2019-07-08 0 0.370 0.350 0.375 0.330 0.400 2,840,000 998,940 0.3517 3.700 3.500 3.750 3.300 4.000 284,000 3.5174 5.71%
2019-07-05 0 0.350 0.325 0.350 0.295 0.375 4,408,000 1,424,420 0.3231 3.500 3.250 3.500 2.950 3.750 440,800 3.2314 -12.50%
2019-07-04 0 0.400 0.390 0.395 0.370 0.485 8,152,000 3,284,760 0.4029 4.000 3.900 3.950 3.700 4.850 815,200 4.0294 -13.04%
2019-07-03 0 0.460 0.460 0.465 0.415 0.520 5,824,000 2,651,800 0.4553 4.600 4.600 4.650 4.150 5.200 582,400 4.5532 -11.54%
2019-07-02 0 0.520 0.500 0.520 0.470 0.580 4,236,000 2,207,660 0.5212 5.200 5.000 5.200 4.700 5.800 423,600 5.2117 0.00%
2019-06-28 0 0.520 0.510 0.520 0.420 0.530 30,312,000 14,785,620 0.4878 5.200 5.100 5.200 4.200 5.300 3,031,200 4.8778 22.35%
2019-06-27 0 0.425 0.410 0.425 0.300 0.430 15,140,000 5,541,860 0.3660 4.250 4.100 4.250 3.000 4.300 1,514,000 3.6604 32.81%
2019-06-26 0 0.320 0.300 0.320 0.290 0.385 18,248,000 6,017,420 0.3298 3.200 3.000 3.200 2.900 3.850 1,824,800 3.2976 -9.86%
2019-06-25 0 0.355 0.355 0.360 0.230 0.445 149,173,399 46,842,439 0.3140 3.550 3.550 3.600 2.300 4.450 14,917,340 3.1401 16.39%
2019-06-24 0 0.305 0.305 0.310 0.143 0.310 151,927,000 24,516,921 0.1614 3.050 3.050 3.100 1.430 3.100 15,192,700 1.6137 110.34%
2019-06-21 0 0.145 0.140 0.144 0.136 0.145 672,000 96,316 0.1433 1.450 1.400 1.440 1.360 1.450 67,200 1.4333 -2.03%
2019-06-20 0 0.148 0.142 0.150 0.139 0.160 4,080,000 610,432 0.1496 1.480 1.420 1.500 1.390 1.600 408,000 1.4962 -1.99%
2019-06-19 0 0.151 0.145 0.150 0.130 0.167 8,528,000 1,233,256 0.1446 1.510 1.450 1.500 1.300 1.670 852,800 1.4461 -5.03%
2019-06-18 0 0.159 0.159 0.160 0.140 0.162 10,676,000 1,634,064 0.1531 1.590 1.590 1.600 1.400 1.620 1,067,600 1.5306 9.66%
2019-06-17 0 0.145 0.140 0.150 0.131 0.175 3,696,000 551,228 0.1491 1.450 1.400 1.500 1.310 1.750 369,600 1.4914 -1.36%
2019-06-14 0 0.147 0.146 0.149 0.129 0.152 3,320,000 467,260 0.1407 1.470 1.460 1.490 1.290 1.520 332,000 1.4074 22.50%
2019-06-13 0 0.120 0.122 0.128 0.113 0.141 5,316,000 684,672 0.1288 1.200 1.220 1.280 1.130 1.410 531,600 1.2879 -14.89%
2019-06-12 0 0.141 0.137 0.142 0.131 0.160 9,560,000 1,406,556 0.1471 1.410 1.370 1.420 1.310 1.600 956,000 1.4713 -8.44%
2019-06-11 0 0.154 0.151 0.156 0.151 0.176 2,232,000 378,784 0.1697 1.540 1.510 1.560 1.510 1.760 223,200 1.6971 -4.94%
2019-06-10 0 0.162 0.162 0.173 0.161 0.183 2,928,000 494,088 0.1687 1.620 1.620 1.730 1.610 1.830 292,800 1.6875 -5.26%
2019-06-06 0 0.171 0.171 0.178 0.170 0.186 3,976,000 732,316 0.1842 1.710 1.710 1.780 1.700 1.860 397,600 1.8418 -7.57%
2019-06-05 0 0.185 0.185 0.187 0.177 0.230 7,832,000 1,537,968 0.1964 1.850 1.850 1.870 1.770 2.300 783,200 1.9637 -19.57%
2019-06-04 0 0.230 0.228 0.231 0.222 0.265 6,472,000 1,555,192 0.2403 2.300 2.280 2.310 2.220 2.650 647,200 2.4030 -16.36%
2019-06-03 0 0.275 0.265 0.275 0.260 0.295 6,848,000 1,863,360 0.2721 2.750 2.650 2.750 2.600 2.950 684,800 2.7210 -9.84%
2019-05-31 0 0.305 0.285 0.295 0.285 0.315 6,788,000 2,035,620 0.2999 3.050 2.850 2.950 2.850 3.150 678,800 2.9989 -7.58%
2019-05-30 0 0.330 0.295 0.335 0.295 0.345 652,000 204,940 0.3143 3.300 2.950 3.350 2.950 3.450 65,200 3.1433 6.45%
2019-05-29 0 0.310 0.295 0.310 0.280 0.320 708,000 210,960 0.2980 3.100 2.950 3.100 2.800 3.200 70,800 2.9797 3.33%
2019-05-28 0 0.300 0.290 0.295 0.290 0.320 1,184,000 356,780 0.3013 3.000 2.900 2.950 2.900 3.200 118,400 3.0133 -6.25%
2019-05-27 0 0.320 0.310 0.325 0.295 0.340 7,928,000 2,464,760 0.3109 3.200 3.100 3.250 2.950 3.400 792,800 3.1089 -12.33%
2019-05-24 0 0.365 0.355 0.365 0.330 0.385 3,600,000 1,279,780 0.3555 3.650 3.550 3.650 3.300 3.850 360,000 3.5549 -7.59%
2019-05-23 0 0.395 0.390 0.400 0.370 0.450 12,284,000 4,995,720 0.4067 3.950 3.900 4.000 3.700 4.500 1,228,400 4.0669 -3.66%
2019-05-22 0 0.410 0.400 0.415 0.360 0.430 1,804,000 719,440 0.3988 4.100 4.000 4.150 3.600 4.300 180,400 3.9880 -2.38%
2019-05-21 0 0.420 0.420 0.450 0.285 0.460 6,832,000 2,474,280 0.3622 4.200 4.200 4.500 2.850 4.600 683,200 3.6216 5.00%
2019-05-20 0 0.400 0.380 0.395 0.380 0.450 2,344,000 995,600 0.4247 4.000 3.800 3.950 3.800 4.500 234,400 4.2474 -12.09%
2019-05-17 0 0.455 0.455 0.460 0.445 0.475 4,220,000 1,939,440 0.4596 4.550 4.550 4.600 4.450 4.750 422,000 4.5958 -6.19%
2019-05-16 0 0.485 0.475 0.485 0.445 0.510 15,128,000 7,412,620 0.4900 4.850 4.750 4.850 4.450 5.100 1,512,800 4.8999 -10.19%
2019-05-15 0 0.540 0.500 0.520 0.475 0.550 1,884,000 952,660 0.5057 5.400 5.000 5.200 4.750 5.500 188,400 5.0566 1.89%
2019-05-14 0 0.530 0.495 0.530 0.440 0.550 9,356,000 4,652,500 0.4973 5.300 4.950 5.300 4.400 5.500 935,600 4.9727 8.16%
2019-05-10 0 0.490 0.460 0.490 0.440 0.500 1,032,000 487,060 0.4720 4.900 4.600 4.900 4.400 5.000 103,200 4.7196 -2.00%
2019-05-09 0 0.500 0.485 0.500 0.465 0.510 2,760,000 1,347,960 0.4884 5.000 4.850 5.000 4.650 5.100 276,000 4.8839 -1.96%
2019-05-08 0 0.510 0.500 0.510 0.500 0.580 5,548,000 2,930,680 0.5282 5.100 5.000 5.100 5.000 5.800 554,800 5.2824 -19.05%
2019-05-07 0 0.630 0.610 0.620 0.610 0.650 2,928,000 1,822,000 0.6223 6.300 6.100 6.200 6.100 6.500 292,800 6.2227 -7.35%
2019-05-06 0 0.680 0.630 0.650 0.495 0.750 5,540,000 3,391,020 0.6121 6.800 6.300 6.500 4.950 7.500 554,000 6.1210 -11.69%
2019-05-03 0 0.770 0.700 0.740 0.610 0.780 2,574,000 1,655,180 0.6430 7.700 7.000 7.400 6.100 7.800 257,400 6.4304 16.67%
2019-05-02 0 0.660 0.650 0.670 0.580 0.800 5,470,000 3,707,940 0.6779 6.600 6.500 6.700 5.800 8.000 547,000 6.7787 -7.04%
2019-04-30 0 0.710 0.660 0.740 0.455 0.760 8,968,000 4,734,520 0.5279 7.100 6.600 7.400 4.550 7.600 896,800 5.2793 31.48%
2019-04-29 0 0.540 0.530 0.540 0.520 0.600 5,188,000 2,970,120 0.5725 5.400 5.300 5.400 5.200 6.000 518,800 5.7250 -6.90%
2019-04-26 0 0.580 0.570 0.580 0.570 0.590 3,276,000 1,900,320 0.5801 5.800 5.700 5.800 5.700 5.900 327,600 5.8007 0.00%
2019-04-25 0 0.580 0.570 0.580 0.570 0.600 4,448,000 2,638,520 0.5932 5.800 5.700 5.800 5.700 6.000 444,800 5.9319 -3.33%
2019-04-24 0 0.600 0.590 0.600 0.570 0.600 6,236,000 3,662,240 0.5873 6.000 5.900 6.000 5.700 6.000 623,600 5.8727 0.00%
2019-04-23 0 0.600 0.580 0.600 0.580 0.610 3,356,000 2,004,560 0.5973 6.000 5.800 6.000 5.800 6.100 335,600 5.9731 -1.64%
2019-04-18 0 0.610 0.600 0.610 0.570 0.620 2,548,000 1,499,720 0.5886 6.100 6.000 6.100 5.700 6.200 254,800 5.8859 0.00%
2019-04-17 0 0.610 0.600 0.610 0.560 0.610 3,984,000 2,319,240 0.5821 6.100 6.000 6.100 5.600 6.100 398,400 5.8214 0.00%
2019-04-16 0 0.610 0.600 0.610 0.600 0.640 7,476,000 4,681,040 0.6261 6.100 6.000 6.100 6.000 6.400 747,600 6.2614 -4.69%
2019-04-15 0 0.640 0.620 0.630 0.620 0.720 6,136,000 4,037,280 0.6580 6.400 6.200 6.300 6.200 7.200 613,600 6.5797 -4.48%
2019-04-12 0 0.670 0.650 0.670 0.620 0.720 8,136,000 5,678,680 0.6980 6.700 6.500 6.700 6.200 7.200 813,600 6.9797 -5.63%
2019-04-11 0 0.710 0.700 0.710 0.700 0.730 13,392,000 9,599,800 0.7168 7.100 7.000 7.100 7.000 7.300 1,339,200 7.1683 -4.05%
2019-04-10 0 0.740 0.730 0.740 0.730 0.750 18,476,000 13,698,360 0.7414 7.400 7.300 7.400 7.300 7.500 1,847,600 7.4141 -2.63%
2019-04-09 0 0.760 0.740 0.760 0.740 0.760 14,044,000 10,610,960 0.7556 7.600 7.400 7.600 7.400 7.600 1,404,400 7.5555 -1.30%
2019-04-08 0 0.770 0.750 0.770 0.730 0.770 18,604,000 14,152,120 0.7607 7.700 7.500 7.700 7.300 7.700 1,860,400 7.6070 0.00%
2019-04-04 0 0.770 0.770 0.790 0.740 0.780 18,236,000 13,846,480 0.7593 7.700 7.700 7.900 7.400 7.800 1,823,600 7.5929 1.32%
2019-04-03 0 0.760 0.750 0.760 0.750 0.790 19,412,000 14,922,400 0.7687 7.600 7.500 7.600 7.500 7.900 1,941,200 7.6872 -5.00%
2019-04-02 0 0.800 0.800 0.810 0.750 0.810 18,572,000 14,251,080 0.7673 8.000 8.000 8.100 7.500 8.100 1,857,200 7.6734 2.56%
2019-04-01 0 0.780 0.770 0.780 0.760 0.800 17,820,000 13,799,960 0.7744 7.800 7.700 7.800 7.600 8.000 1,782,000 7.7441 -2.50%
2019-03-29 0 0.800 0.790 0.800 0.780 0.800 15,552,000 12,289,160 0.7902 8.000 7.900 8.000 7.800 8.000 1,555,200 7.9020 0.00%
2019-03-28 0 0.800 0.780 0.800 0.780 0.800 14,852,000 11,744,640 0.7908 8.000 7.800 8.000 7.800 8.000 1,485,200 7.9078 -1.23%
2019-03-27 0 0.810 0.790 0.810 0.770 0.810 15,224,000 11,940,560 0.7843 8.100 7.900 8.100 7.700 8.100 1,522,400 7.8432 5.19%
2019-03-26 0 0.770 0.770 0.780 0.770 0.820 14,920,000 11,886,880 0.7967 7.700 7.700 7.800 7.700 8.200 1,492,000 7.9671 -4.94%
2019-03-25 0 0.810 0.790 0.810 0.760 0.820 14,976,000 11,890,400 0.7940 8.100 7.900 8.100 7.600 8.200 1,497,600 7.9396 0.00%
2019-03-22 0 0.810 0.790 0.810 0.790 0.810 15,032,000 12,034,800 0.8006 8.100 7.900 8.100 7.900 8.100 1,503,200 8.0061 0.00%
2019-03-21 0 0.810 0.800 0.810 0.780 0.820 14,508,000 11,605,400 0.7999 8.100 8.000 8.100 7.800 8.200 1,450,800 7.9993 0.00%
2019-03-20 0 0.810 0.800 0.810 0.780 0.820 16,016,000 12,887,160 0.8046 8.100 8.000 8.100 7.800 8.200 1,601,600 8.0464 0.00%
2019-03-19 0 0.810 0.800 0.810 0.750 0.820 12,940,000 10,306,200 0.7965 8.100 8.000 8.100 7.500 8.200 1,294,000 7.9646 -2.41%
2019-03-18 0 0.830 0.810 0.830 0.810 0.830 14,340,000 11,735,960 0.8184 8.300 8.100 8.300 8.100 8.300 1,434,000 8.1841 0.00%
2019-03-15 0 0.830 0.820 0.830 0.810 0.830 16,968,000 13,892,800 0.8188 8.300 8.200 8.300 8.100 8.300 1,696,800 8.1876 0.00%
2019-03-14 0 0.830 0.810 0.830 0.810 0.830 15,648,000 12,833,480 0.8201 8.300 8.100 8.300 8.100 8.300 1,564,800 8.2014 -2.35%
2019-03-13 0 0.850 0.840 0.850 0.830 0.870 15,712,000 13,205,040 0.8404 8.500 8.400 8.500 8.300 8.700 1,571,200 8.4044 -1.16%
2019-03-12 0 0.860 0.840 0.850 0.830 0.880 15,016,000 12,774,440 0.8507 8.600 8.400 8.500 8.300 8.800 1,501,600 8.5072 -2.27%
2019-03-11 0 0.880 0.870 0.880 0.800 0.880 15,524,000 12,893,840 0.8306 8.800 8.700 8.800 8.000 8.800 1,552,400 8.3057 6.02%
2019-03-08 0 0.830 0.820 0.830 0.780 0.830 14,820,000 11,882,240 0.8018 8.300 8.200 8.300 7.800 8.300 1,482,000 8.0177 1.22%
2019-03-07 0 0.820 0.810 0.820 0.810 0.840 16,288,000 13,370,120 0.8209 8.200 8.100 8.200 8.100 8.400 1,628,800 8.2086 -2.38%
2019-03-06 0 0.840 0.820 0.840 0.820 0.840 15,072,000 12,525,880 0.8311 8.400 8.200 8.400 8.200 8.400 1,507,200 8.3107 0.00%
2019-03-05 0 0.840 0.830 0.840 0.820 0.870 15,924,000 13,412,720 0.8423 8.400 8.300 8.400 8.200 8.700 1,592,400 8.4230 -1.18%
2019-03-04 0 0.850 0.840 0.850 0.820 0.870 15,188,000 12,810,520 0.8435 8.500 8.400 8.500 8.200 8.700 1,518,800 8.4346 -1.16%
2019-03-01 0 0.860 0.840 0.860 0.840 0.860 15,600,000 13,262,600 0.8502 8.600 8.400 8.600 8.400 8.600 1,560,000 8.5017 0.00%
2019-02-28 0 0.860 0.860 0.870 0.820 0.870 18,408,000 15,509,520 0.8425 8.600 8.600 8.700 8.200 8.700 1,840,800 8.4254 -1.15%
2019-02-27 0 0.870 0.850 0.870 0.830 0.890 11,900,000 10,185,480 0.8559 8.700 8.500 8.700 8.300 8.900 1,190,000 8.5592 0.00%
2019-02-26 0 0.870 0.850 0.870 0.840 0.980 22,744,000 20,232,240 0.8896 8.700 8.500 8.700 8.400 9.800 2,274,400 8.8956 -11.22%
2019-02-25 0 0.980 0.950 0.980 0.720 1.040 21,796,000 16,642,200 0.7635 9.800 9.500 9.800 7.200 10.40 2,179,600 7.6354 27.27%
2019-02-22 0 0.770 0.750 0.770 0.750 0.790 17,344,000 13,244,320 0.7636 7.700 7.500 7.700 7.500 7.900 1,734,400 7.6363 -1.28%
2019-02-21 0 0.780 0.770 0.790 0.760 0.790 19,124,000 14,903,320 0.7793 7.800 7.700 7.900 7.600 7.900 1,912,400 7.7930 -1.27%
2019-02-20 0 0.790 0.780 0.790 0.770 0.790 18,116,000 14,066,560 0.7765 7.900 7.800 7.900 7.700 7.900 1,811,600 7.7647 0.00%
2019-02-19 0 0.790 0.780 0.790 0.780 0.810 17,732,000 14,113,960 0.7960 7.900 7.800 7.900 7.800 8.100 1,773,200 7.9596 -2.47%
2019-02-18 0 0.810 0.790 0.810 0.780 0.830 18,244,000 14,596,800 0.8001 8.100 7.900 8.100 7.800 8.300 1,824,400 8.0009 -2.41%
2019-02-15 0 0.830 0.820 0.830 0.790 0.850 28,996,000 23,749,960 0.8191 8.300 8.200 8.300 7.900 8.500 2,899,600 8.1908 -1.19%
2019-02-14 0 0.840 0.820 0.830 0.790 0.860 27,064,000 22,840,760 0.8440 8.400 8.200 8.300 7.900 8.600 2,706,400 8.4395 -2.33%
2019-02-13 0 0.860 0.840 0.860 0.830 0.870 27,500,000 23,342,000 0.8488 8.600 8.400 8.600 8.300 8.700 2,750,000 8.4880 0.00%
2019-02-12 0 0.860 0.840 0.860 0.820 0.860 25,700,000 21,620,000 0.8412 8.600 8.400 8.600 8.200 8.600 2,570,000 8.4125 0.00%
2019-02-11 0 0.860 0.850 0.860 0.830 0.890 26,044,000 22,213,480 0.8529 8.600 8.500 8.600 8.300 8.900 2,604,400 8.5292 -2.27%
2019-02-08 0 0.880 0.870 0.880 0.810 0.880 26,448,000 22,827,040 0.8631 8.800 8.700 8.800 8.100 8.800 2,644,800 8.6309 0.00%
2019-02-04 0 0.880 0.860 0.880 0.830 0.880 14,376,000 12,247,560 0.8519 8.800 8.600 8.800 8.300 8.800 1,437,600 8.5194 1.15%
2019-02-01 0 0.870 0.860 0.880 0.820 0.880 26,068,000 21,924,600 0.8411 8.700 8.600 8.800 8.200 8.800 2,606,800 8.4105 0.00%
2019-01-31 0 0.870 0.850 0.870 0.810 0.870 38,448,000 32,451,560 0.8440 8.700 8.500 8.700 8.100 8.700 3,844,800 8.4404 0.00%
2019-01-30 0 0.870 0.850 0.860 0.850 0.890 25,592,000 22,137,080 0.8650 8.700 8.500 8.600 8.500 8.900 2,559,200 8.6500 1.16%
2019-01-29 0 0.860 0.850 0.860 0.840 0.900 49,220,000 42,757,720 0.8687 8.600 8.500 8.600 8.400 9.000 4,922,000 8.6871 -2.27%
2019-01-28 0 0.880 0.860 0.880 0.850 0.880 24,280,000 20,923,960 0.8618 8.800 8.600 8.800 8.500 8.800 2,428,000 8.6178 1.15%
2019-01-25 0 0.870 0.870 0.880 0.800 0.900 30,952,000 26,453,240 0.8547 8.700 8.700 8.800 8.000 9.000 3,095,200 8.5465 0.00%
2019-01-24 0 0.870 0.850 0.870 0.840 0.880 24,420,000 21,131,840 0.8653 8.700 8.500 8.700 8.400 8.800 2,442,000 8.6535 0.00%
2019-01-23 0 0.870 0.860 0.870 0.820 0.900 25,928,000 22,556,840 0.8700 8.700 8.600 8.700 8.200 9.000 2,592,800 8.6998 0.00%
2019-01-22 0 0.870 0.880 0.900 0.860 0.940 25,780,000 22,680,080 0.8798 8.700 8.800 9.000 8.600 9.400 2,578,000 8.7975 -3.33%
2019-01-21 0 0.900 0.880 0.900 0.850 0.900 25,620,000 22,164,880 0.8651 9.000 8.800 9.000 8.500 9.000 2,562,000 8.6514 2.27%
2019-01-18 0 0.880 0.870 0.890 0.850 0.900 25,772,000 22,545,880 0.8748 8.800 8.700 8.900 8.500 9.000 2,577,200 8.7482 -2.22%
2019-01-17 0 0.900 0.870 0.900 0.860 0.910 24,196,000 21,327,760 0.8815 9.000 8.700 9.000 8.600 9.100 2,419,600 8.8146 0.00%
2019-01-16 0 0.900 0.880 0.900 0.820 0.910 25,836,000 22,265,880 0.8618 9.000 8.800 9.000 8.200 9.100 2,583,600 8.6182 0.00%
2019-01-15 0 0.900 0.890 0.920 0.620 0.930 37,244,000 32,421,920 0.8705 9.000 8.900 9.200 6.200 9.300 3,724,400 8.7053 0.00%
2019-01-14 0 0.900 0.880 0.890 0.830 0.920 27,924,000 24,156,520 0.8651 9.000 8.800 8.900 8.300 9.200 2,792,400 8.6508 0.00%
2019-01-11 0 0.900 0.880 0.890 0.870 0.960 30,020,000 27,223,920 0.9069 9.000 8.800 8.900 8.700 9.600 3,002,000 9.0686 -5.26%
2019-01-10 0 0.950 0.940 0.950 0.900 0.960 22,112,000 20,763,240 0.9390 9.500 9.400 9.500 9.000 9.600 2,211,200 9.3900 1.06%
2019-01-09 0 0.940 0.930 0.940 0.900 0.970 22,364,000 20,998,040 0.9389 9.400 9.300 9.400 9.000 9.700 2,236,400 9.3892 1.08%
2019-01-08 0 0.930 0.930 0.940 0.920 0.970 26,404,000 25,083,840 0.9500 9.300 9.300 9.400 9.200 9.700 2,640,400 9.5000 -4.12%
2019-01-07 0 0.970 0.960 0.970 0.920 0.990 23,844,000 22,957,560 0.9628 9.700 9.600 9.700 9.200 9.900 2,384,400 9.6282 1.04%
2019-01-04 0 0.960 0.950 0.960 0.940 0.990 21,680,000 20,973,680 0.9674 9.600 9.500 9.600 9.400 9.900 2,168,000 9.6742 0.00%
2019-01-03 0 0.960 0.950 0.970 0.940 0.990 22,668,000 21,806,720 0.9620 9.600 9.500 9.700 9.400 9.900 2,266,800 9.6200 -1.03%
2019-01-02 0 0.970 0.970 0.980 0.950 1.020 22,332,000 21,981,880 0.9843 9.700 9.700 9.800 9.500 10.20 2,233,200 9.8432 -5.83%
2018-12-31 0 1.030 0.990 1.030 0.970 1.040 12,468,000 12,272,200 0.9843 10.30 9.900 10.30 9.700 10.40 1,246,800 9.8430 4.04%
2018-12-28 0 0.990 0.990 1.000 0.970 1.000 20,048,000 19,727,080 0.9840 9.900 9.900 10.00 9.700 10.00 2,004,800 9.8399 0.00%
2018-12-27 0 0.990 0.970 0.990 0.950 1.060 20,628,000 20,440,280 0.9909 9.900 9.700 9.900 9.500 10.60 2,062,800 9.9090 1.02%
2018-12-24 0 0.980 0.980 1.000 0.920 1.200 11,360,000 11,534,400 1.0154 9.800 9.800 10.00 9.200 12.00 1,136,000 10.154 0.00%
2018-12-21 0 0.980 0.950 0.980 0.720 1.000 29,148,000 27,574,760 0.9460 9.800 9.500 9.800 7.200 10.00 2,914,800 9.4603 1.03%
2018-12-20 0 0.970 0.930 0.980 0.900 1.020 27,344,000 26,228,320 0.9592 9.700 9.300 9.800 9.000 10.20 2,734,400 9.5920 -4.90%
2018-12-19 0 1.020 0.970 1.040 0.910 1.060 32,121,709 32,240,389 1.0037 10.20 9.700 10.40 9.100 10.60 3,212,171 10.037 0.99%
2018-12-18 0 1.010 1.000 1.020 0.990 1.050 21,004,000 21,464,960 1.0219 10.10 10.00 10.20 9.900 10.50 2,100,400 10.219 0.00%
2018-12-17 0 1.010 1.010 1.040 0.990 1.080 26,130,000 26,930,420 1.0306 10.10 10.10 10.40 9.900 10.80 2,613,000 10.306 -2.88%
2018-12-14 0 1.040 1.000 1.050 0.920 1.180 29,457,000 31,895,573 1.0828 10.40 10.00 10.50 9.200 11.80 2,945,700 10.828 -7.14%
2018-12-13 0 1.120 1.090 1.120 1.040 1.150 22,144,000 23,955,520 1.0818 11.20 10.90 11.20 10.40 11.50 2,214,400 10.818 7.69%
2018-12-12 0 1.040 1.010 1.040 0.980 1.200 25,018,000 27,073,540 1.0822 10.40 10.10 10.40 9.800 12.00 2,501,800 10.822 9.47%
2018-12-11 0 0.950 0.940 0.950 0.860 1.010 11,572,000 10,890,480 0.9411 9.500 9.400 9.500 8.600 10.10 1,157,200 9.4111 11.76%
2018-12-10 0 0.850 0.830 0.850 0.840 0.940 17,208,000 15,506,840 0.9011 8.500 8.300 8.500 8.400 9.400 1,720,800 9.0114 -3.41%
2018-12-07 0 0.880 0.870 0.920 0.850 0.920 5,104,000 4,515,280 0.8847 8.800 8.700 9.200 8.500 9.200 510,400 8.8466 0.00%
2018-12-06 0 0.880 0.860 0.880 0.820 0.910 6,684,000 5,843,760 0.8743 8.800 8.600 8.800 8.200 9.100 668,400 8.7429 -3.30%
2018-12-05 0 0.910 0.890 0.920 0.850 0.910 4,224,000 3,704,960 0.8771 9.100 8.900 9.200 8.500 9.100 422,400 8.7712 2.25%
2018-12-04 0 0.890 0.880 0.900 0.870 0.950 29,920,000 26,937,080 0.9003 8.900 8.800 9.000 8.700 9.500 2,992,000 9.0030 -6.32%
2018-12-03 0 0.950 0.940 0.950 0.920 0.980 3,684,000 3,525,920 0.9571 9.500 9.400 9.500 9.200 9.800 368,400 9.5709 -4.04%
2018-11-30 0 0.990 0.950 0.990 0.880 1.000 4,644,000 4,432,400 0.9544 9.900 9.500 9.900 8.800 10.00 464,400 9.5444 5.32%
2018-11-29 0 0.940 0.930 0.960 0.910 1.020 3,880,000 3,740,480 0.9640 9.400 9.300 9.600 9.100 10.20 388,000 9.6404 -2.08%
2018-11-28 0 0.960 0.950 0.960 0.960 1.070 3,448,000 3,471,520 1.0068 9.600 9.500 9.600 9.600 10.70 344,800 10.068 -4.00%
2018-11-27 0 1.000 0.970 1.000 0.940 1.000 3,072,000 2,994,520 0.9748 10.00 9.700 10.00 9.400 10.00 307,200 9.7478 3.09%
2018-11-26 0 0.970 0.950 0.970 0.910 0.970 596,000 563,920 0.9462 9.700 9.500 9.700 9.100 9.700 59,600 9.4617 1.04%
2018-11-23 0 0.960 0.960 1.000 0.910 1.020 1,552,000 1,539,360 0.9919 9.600 9.600 10.00 9.100 10.20 155,200 9.9186 -3.03%
2018-11-22 0 0.990 0.950 0.990 0.930 1.090 6,404,000 6,526,560 1.0191 9.900 9.500 9.900 9.300 10.90 640,400 10.191 -3.88%
2018-11-21 0 1.030 1.000 1.020 0.820 1.160 12,246,000 11,733,680 0.9582 10.30 10.00 10.20 8.200 11.60 1,224,600 9.5816 13.19%
2018-11-20 0 0.910 0.910 0.920 0.650 1.000 20,976,000 17,742,920 0.8459 9.100 9.100 9.200 6.500 10.00 2,097,600 8.4587 40.00%
2018-11-19 0 0.650 0.640 0.660 0.540 0.680 9,518,000 5,910,380 0.6210 6.500 6.400 6.600 5.400 6.800 951,800 6.2097 8.33%
2018-11-16 0 0.600 0.600 0.610 0.485 0.610 17,732,000 9,515,280 0.5366 6.000 6.000 6.100 4.850 6.100 1,773,200 5.3662 26.32%
2018-11-15 0 0.475 0.480 0.500 0.425 0.500 9,356,000 4,258,540 0.4552 4.750 4.800 5.000 4.250 5.000 935,600 4.5517 10.47%
2018-11-14 0 0.430 0.420 0.430 0.400 0.460 8,496,000 3,617,440 0.4258 4.300 4.200 4.300 4.000 4.600 849,600 4.2578 3.61%
2018-11-13 0 0.415 0.420 0.425 0.325 0.485 184,880,000 58,525,320 0.3166 4.150 4.200 4.250 3.250 4.850 18,488,000 3.1656 27.69%
2018-11-12 0 0.325 0.320 0.330 0.320 0.430 7,304,000 2,727,040 0.3734 3.250 3.200 3.300 3.200 4.300 730,400 3.7336 -7.14%
2018-11-09 0 0.350 0.350 0.355 0.290 0.355 3,488,000 1,129,560 0.3238 3.500 3.500 3.550 2.900 3.550 348,800 3.2384 18.64%
2018-11-08 0 0.295 0.285 0.300 0.285 0.305 832,000 245,740 0.2954 2.950 2.850 3.000 2.850 3.050 83,200 2.9536 0.00%
2018-11-07 0 0.295 0.295 0.300 0.265 0.300 3,700,000 1,064,940 0.2878 2.950 2.950 3.000 2.650 3.000 370,000 2.8782 3.51%
2018-11-06 0 0.285 0.280 0.285 0.280 0.300 1,672,000 483,320 0.2891 2.850 2.800 2.850 2.800 3.000 167,200 2.8907 -5.00%
2018-11-05 0 0.300 0.300 0.310 0.300 0.315 1,180,000 366,740 0.3108 3.000 3.000 3.100 3.000 3.150 118,000 3.1080 -3.23%
2018-11-02 0 0.310 0.300 0.310 0.305 0.325 1,268,000 397,300 0.3133 3.100 3.000 3.100 3.050 3.250 126,800 3.1333 -6.06%
2018-11-01 0 0.330 0.310 0.330 0.315 0.340 1,756,000 573,120 0.3264 3.300 3.100 3.300 3.150 3.400 175,600 3.2638 0.00%
2018-10-31 0 0.330 0.310 0.330 0.305 0.335 8,984,000 2,769,080 0.3082 3.300 3.100 3.300 3.050 3.350 898,400 3.0822 4.76%
2018-10-30 0 0.315 0.300 0.315 0.295 0.325 2,104,000 662,820 0.3150 3.150 3.000 3.150 2.950 3.250 210,400 3.1503 8.62%
2018-10-29 0 0.290 0.285 0.290 0.275 0.355 12,204,000 3,674,000 0.3010 2.900 2.850 2.900 2.750 3.550 1,220,400 3.0105 -7.94%
2018-10-26 0 0.315 0.315 0.335 0.310 0.370 10,104,000 3,356,480 0.3322 3.150 3.150 3.350 3.100 3.700 1,010,400 3.3219 -8.70%
2018-10-25 0 0.345 0.340 0.360 0.320 0.390 11,331,636 3,989,081 0.3520 3.450 3.400 3.600 3.200 3.900 1,133,164 3.5203 -1.43%
2018-10-24 0 0.350 0.345 0.355 0.295 0.520 31,703,636 11,902,899 0.3754 3.500 3.450 3.550 2.950 5.200 3,170,364 3.7544 -9.09%
2018-10-23 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 3.850 - - - - 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 3.850 3.700 3.850 3.550 7.200 2,488,400 4.6117 -47.97%
2018-10-11 0 0.740 0.720 0.780 0.670 1.220 11,652,000 9,833,120 0.8439 7.400 7.200 7.800 6.700 12.20 1,165,200 8.4390 -41.73%
2018-10-10 0 1.270 1.250 1.290 1.250 1.360 15,620,000 20,623,920 1.3204 12.70 12.50 12.90 12.50 13.60 1,562,000 13.204 -7.30%
2018-10-09 0 1.370 1.360 1.370 1.360 1.430 15,888,000 22,317,920 1.4047 13.70 13.60 13.70 13.60 14.30 1,588,800 14.047 -4.86%
2018-10-08 0 1.440 1.430 1.440 1.350 1.470 16,668,000 23,266,040 1.3959 14.40 14.30 14.40 13.50 14.70 1,666,800 13.959 -1.37%
2018-10-05 0 1.460 1.440 1.450 1.400 1.500 16,516,000 23,838,040 1.4433 14.60 14.40 14.50 14.00 15.00 1,651,600 14.433 -0.68%
2018-10-04 0 1.470 1.460 1.480 1.460 1.550 13,377,027 20,057,149 1.4994 14.70 14.60 14.80 14.60 15.50 1,337,703 14.994 -5.77%
2018-10-03 0 1.560 1.530 1.570 1.510 1.570 27,320,000 41,340,520 1.5132 15.60 15.30 15.70 15.10 15.70 2,732,000 15.132 0.00%
2018-10-02 0 1.560 1.560 1.570 1.550 1.600 13,796,000 21,730,440 1.5751 15.60 15.60 15.70 15.50 16.00 1,379,600 15.751 -2.50%
2018-09-28 0 1.600 1.590 1.610 1.520 1.640 15,184,000 23,835,680 1.5698 16.00 15.90 16.10 15.20 16.40 1,518,400 15.698 1.91%
2018-09-27 0 1.570 1.550 1.580 1.550 1.590 13,968,000 21,855,840 1.5647 15.70 15.50 15.80 15.50 15.90 1,396,800 15.647 -0.63%
2018-09-26 0 1.580 1.570 1.630 1.540 1.620 14,036,000 22,061,120 1.5718 15.80 15.70 16.30 15.40 16.20 1,403,600 15.718 1.94%
2018-09-24 0 1.550 1.540 1.590 1.550 1.630 14,124,000 22,344,560 1.5820 15.50 15.40 15.90 15.50 16.30 1,412,400 15.820 -4.32%
2018-09-21 0 1.620 1.580 1.630 1.510 1.630 15,184,000 23,458,720 1.5450 16.20 15.80 16.30 15.10 16.30 1,518,400 15.450 4.52%
2018-09-20 0 1.550 1.530 1.560 1.520 1.570 15,224,000 23,383,880 1.5360 15.50 15.30 15.60 15.20 15.70 1,522,400 15.360 0.65%
2018-09-19 0 1.540 1.540 1.570 1.530 1.580 15,512,000 24,157,160 1.5573 15.40 15.40 15.70 15.30 15.80 1,551,200 15.573 -1.28%
2018-09-18 0 1.560 1.550 1.570 1.550 1.620 13,960,000 21,965,160 1.5734 15.60 15.50 15.70 15.50 16.20 1,396,000 15.734 0.65%
2018-09-17 0 1.550 1.540 1.580 1.540 1.590 10,008,000 15,645,200 1.5633 15.50 15.40 15.80 15.40 15.90 1,000,800 15.633 -1.90%
2018-09-14 0 1.580 1.570 1.580 1.560 1.630 10,916,000 17,314,520 1.5862 15.80 15.70 15.80 15.60 16.30 1,091,600 15.862 -1.86%
2018-09-13 0 1.610 1.570 1.610 1.560 1.610 15,372,000 24,393,760 1.5869 16.10 15.70 16.10 15.60 16.10 1,537,200 15.869 1.26%
2018-09-12 0 1.590 1.590 1.610 1.550 1.630 13,612,000 21,395,240 1.5718 15.90 15.90 16.10 15.50 16.30 1,361,200 15.718 -0.62%
2018-09-11 0 1.600 1.590 1.610 1.550 1.620 14,432,000 22,923,960 1.5884 16.00 15.90 16.10 15.50 16.20 1,443,200 15.884 -0.62%
2018-09-10 0 1.610 1.590 1.610 1.590 1.660 16,004,000 26,203,800 1.6373 16.10 15.90 16.10 15.90 16.60 1,600,400 16.373 -1.83%
2018-09-07 0 1.640 1.630 1.640 1.640 1.660 13,988,000 22,990,840 1.6436 16.40 16.30 16.40 16.40 16.60 1,398,800 16.436 -1.80%
2018-09-06 0 1.670 1.650 1.670 1.650 1.690 23,596,000 39,300,520 1.6656 16.70 16.50 16.70 16.50 16.90 2,359,600 16.656 0.00%
2018-09-05 0 1.670 1.650 1.670 1.640 1.770 33,584,000 56,164,240 1.6724 16.70 16.50 16.70 16.40 17.70 3,358,400 16.724 -1.18%
2018-09-04 0 1.690 1.660 1.690 1.640 1.730 44,028,000 72,445,000 1.6454 16.90 16.60 16.90 16.40 17.30 4,402,800 16.454 0.00%
2018-09-03 0 1.690 1.660 1.690 1.520 1.690 32,300,000 51,366,560 1.5903 16.90 16.60 16.90 15.20 16.90 3,230,000 15.903 9.03%
2018-08-31 0 1.550 1.520 1.700 1.450 1.560 23,440,000 34,299,400 1.4633 15.50 15.20 17.00 14.50 15.60 2,344,000 14.633 5.44%
2018-08-30 0 1.470 1.460 1.470 1.440 1.490 16,588,000 24,366,360 1.4689 14.70 14.60 14.70 14.40 14.90 1,658,800 14.689 -0.68%
2018-08-29 0 1.480 1.480 1.490 1.420 1.510 17,188,000 25,124,760 1.4618 14.80 14.80 14.90 14.20 15.10 1,718,800 14.618 -1.99%
2018-08-28 0 1.510 1.480 1.520 1.450 1.530 14,392,000 21,469,720 1.4918 15.10 14.80 15.20 14.50 15.30 1,439,200 14.918 1.34%
2018-08-27 0 1.490 1.460 1.490 1.450 1.580 14,776,000 21,824,520 1.4770 14.90 14.60 14.90 14.50 15.80 1,477,600 14.770 0.00%
2018-08-24 0 1.490 1.450 1.490 1.430 1.490 15,300,000 22,342,360 1.4603 14.90 14.50 14.90 14.30 14.90 1,530,000 14.603 1.36%
2018-08-23 0 1.470 1.440 1.460 1.380 1.520 14,828,000 21,331,920 1.4386 14.70 14.40 14.60 13.80 15.20 1,482,800 14.386 -0.68%
2018-08-22 0 1.480 1.450 1.500 1.400 1.530 16,928,000 24,511,400 1.4480 14.80 14.50 15.00 14.00 15.30 1,692,800 14.480 -1.33%
2018-08-21 0 1.500 1.470 1.510 1.400 1.560 17,316,000 25,598,920 1.4783 15.00 14.70 15.10 14.00 15.60 1,731,600 14.783 0.00%
2018-08-20 0 1.500 1.530 1.540 1.310 1.530 20,776,000 30,573,600 1.4716 15.00 15.30 15.40 13.10 15.30 2,077,600 14.716 -1.32%
2018-08-17 0 1.520 1.490 1.500 1.480 1.610 25,832,000 40,353,800 1.5622 15.20 14.90 15.00 14.80 16.10 2,583,200 15.622 -5.59%
2018-08-16 0 1.610 1.580 1.610 1.590 1.640 26,376,000 42,610,280 1.6155 16.10 15.80 16.10 15.90 16.40 2,637,600 16.155 -1.23%
2018-08-15 0 1.630 1.600 1.630 1.600 1.640 25,108,000 40,799,880 1.6250 16.30 16.00 16.30 16.00 16.40 2,510,800 16.250 0.00%
2018-08-14 0 1.630 1.620 1.640 1.620 1.670 24,188,000 39,711,840 1.6418 16.30 16.20 16.40 16.20 16.70 2,418,800 16.418 0.00%
2018-08-13 0 1.630 1.630 1.640 1.600 1.640 26,140,000 42,277,640 1.6174 16.30 16.30 16.40 16.00 16.40 2,614,000 16.174 0.00%
2018-08-10 0 1.630 1.620 1.640 1.620 1.670 24,276,000 39,938,000 1.6452 16.30 16.20 16.40 16.20 16.70 2,427,600 16.452 -1.21%
2018-08-09 0 1.650 1.640 1.650 1.620 1.680 24,464,000 40,269,520 1.6461 16.50 16.40 16.50 16.20 16.80 2,446,400 16.461 -0.60%
2018-08-08 0 1.660 1.630 1.660 1.630 1.670 24,228,000 40,061,760 1.6535 16.60 16.30 16.60 16.30 16.70 2,422,800 16.535 0.00%
2018-08-07 0 1.660 1.640 1.670 1.650 1.680 23,280,000 38,690,880 1.6620 16.60 16.40 16.70 16.50 16.80 2,328,000 16.620 -1.78%
2018-08-06 0 1.690 1.670 1.690 1.660 1.690 23,104,000 38,639,560 1.6724 16.90 16.70 16.90 16.60 16.90 2,310,400 16.724 0.60%
2018-08-03 0 1.680 1.660 1.680 1.580 1.680 24,708,000 39,795,720 1.6106 16.80 16.60 16.80 15.80 16.80 2,470,800 16.106 5.00%
2018-08-02 0 1.600 1.600 1.620 1.570 1.660 29,332,000 47,850,120 1.6313 16.00 16.00 16.20 15.70 16.60 2,933,200 16.313 -3.61%
2018-08-01 0 1.660 1.640 1.660 1.630 1.670 24,400,000 40,142,400 1.6452 16.60 16.40 16.60 16.30 16.70 2,440,000 16.452 1.84%
2018-07-31 0 1.630 1.620 1.630 1.600 1.690 25,980,000 42,880,000 1.6505 16.30 16.20 16.30 16.00 16.90 2,598,000 16.505 -2.98%
2018-07-30 0 1.680 1.670 1.680 1.640 1.690 24,816,000 41,294,160 1.6640 16.80 16.70 16.80 16.40 16.90 2,481,600 16.640 1.20%
2018-07-27 0 1.660 1.650 1.670 1.660 1.710 22,968,000 38,483,920 1.6755 16.60 16.50 16.70 16.60 17.10 2,296,800 16.755 -1.19%
2018-07-26 0 1.680 1.660 1.690 1.660 1.700 25,316,000 42,487,040 1.6783 16.80 16.60 16.90 16.60 17.00 2,531,600 16.783 -0.59%
2018-07-25 0 1.690 1.670 1.690 1.640 1.690 24,964,000 41,593,000 1.6661 16.90 16.70 16.90 16.40 16.90 2,496,400 16.661 0.00%
2018-07-24 0 1.690 1.660 1.690 1.650 1.690 21,912,000 36,558,360 1.6684 16.90 16.60 16.90 16.50 16.90 2,191,200 16.684 1.20%
2018-07-23 0 1.670 1.650 1.670 1.630 1.700 23,044,000 38,323,480 1.6631 16.70 16.50 16.70 16.30 17.00 2,304,400 16.631 -0.60%
2018-07-20 0 1.680 1.660 1.680 1.650 1.710 38,432,000 63,164,760 1.6435 16.80 16.60 16.80 16.50 17.10 3,843,200 16.435 -0.59%
2018-07-19 0 1.690 1.670 1.700 1.650 1.730 23,336,000 39,631,840 1.6983 16.90 16.70 17.00 16.50 17.30 2,333,600 16.983 1.81%
2018-07-18 0 1.660 1.660 1.680 1.650 1.710 23,896,000 40,115,920 1.6788 16.60 16.60 16.80 16.50 17.10 2,389,600 16.788 -2.35%
2018-07-17 0 1.700 1.700 1.710 1.560 1.820 26,572,000 44,492,840 1.6744 17.00 17.00 17.10 15.60 18.20 2,657,200 16.744 -4.49%
2018-07-16 0 1.780 1.760 1.800 1.690 1.880 26,436,000 46,778,000 1.7695 17.80 17.60 18.00 16.90 18.80 2,643,600 17.695 4.71%
2018-07-13 0 1.700 1.680 1.700 1.660 1.700 25,500,000 42,812,080 1.6789 17.00 16.80 17.00 16.60 17.00 2,550,000 16.789 0.00%
2018-07-12 0 1.700 1.670 1.700 1.670 1.700 23,768,000 40,007,360 1.6832 17.00 16.70 17.00 16.70 17.00 2,376,800 16.832 0.59%
2018-07-11 0 1.690 1.690 1.700 1.680 1.700 13,256,000 22,380,280 1.6883 16.90 16.90 17.00 16.80 17.00 1,325,600 16.883 -0.59%
2018-07-10 0 1.700 1.680 1.700 1.660 1.700 14,436,000 24,344,040 1.6863 17.00 16.80 17.00 16.60 17.00 1,443,600 16.863 0.00%
2018-07-09 0 1.700 1.690 1.700 1.620 1.700 15,084,000 25,281,680 1.6761 17.00 16.90 17.00 16.20 17.00 1,508,400 16.761 0.00%
2018-07-06 0 1.700 1.690 1.700 1.660 1.700 33,020,000 54,863,000 1.6615 17.00 16.90 17.00 16.60 17.00 3,302,000 16.615 1.19%
2018-07-05 0 1.680 1.680 1.690 1.640 1.700 13,232,000 22,107,360 1.6707 16.80 16.80 16.90 16.40 17.00 1,323,200 16.707 0.00%
2018-07-04 0 1.680 1.660 1.700 1.660 1.700 17,388,000 29,247,840 1.6821 16.80 16.60 17.00 16.60 17.00 1,738,800 16.821 0.00%
2018-07-03 0 1.680 1.670 1.690 1.660 1.700 16,424,000 27,614,400 1.6813 16.80 16.70 16.90 16.60 17.00 1,642,400 16.813 -2.33%
2018-06-29 0 1.720 1.690 1.740 1.660 1.740 15,676,000 26,476,800 1.6890 17.20 16.90 17.40 16.60 17.40 1,567,600 16.890 1.18%
2018-06-28 0 1.700 1.700 1.710 1.610 1.760 16,492,000 27,865,920 1.6897 17.00 17.00 17.10 16.10 17.60 1,649,200 16.897 -3.41%
2018-06-27 0 1.760 1.650 1.750 1.530 1.770 16,232,000 25,255,200 1.5559 17.60 16.50 17.50 15.30 17.70 1,623,200 15.559 13.55%
2018-06-26 0 1.550 1.530 1.560 1.520 1.570 14,836,000 22,841,480 1.5396 15.50 15.30 15.60 15.20 15.70 1,483,600 15.396 -0.64%
2018-06-25 0 1.560 1.540 1.560 1.540 1.630 14,304,000 22,621,880 1.5815 15.60 15.40 15.60 15.40 16.30 1,430,400 15.815 -4.29%
2018-06-22 0 1.630 1.580 1.640 1.590 1.670 14,684,000 24,089,760 1.6405 16.30 15.80 16.40 15.90 16.70 1,468,400 16.405 0.62%
2018-06-21 0 1.620 1.620 1.630 1.600 1.670 14,080,000 22,818,440 1.6206 16.20 16.20 16.30 16.00 16.70 1,408,000 16.206 -1.82%
2018-06-20 0 1.650 1.650 1.690 1.560 1.670 14,588,000 23,215,040 1.5914 16.50 16.50 16.90 15.60 16.70 1,458,800 15.914 3.12%
2018-06-19 0 1.600 1.570 1.600 1.530 1.610 13,944,000 21,951,040 1.5742 16.00 15.70 16.00 15.30 16.10 1,394,400 15.742 -0.62%
2018-06-15 0 1.610 1.600 1.620 1.560 1.700 12,408,000 20,056,440 1.6164 16.10 16.00 16.20 15.60 17.00 1,240,800 16.164 0.62%
2018-06-14 0 1.600 1.570 1.600 1.550 1.640 17,020,000 27,061,760 1.5900 16.00 15.70 16.00 15.50 16.40 1,702,000 15.900 -0.62%
2018-06-13 0 1.610 1.610 1.630 1.610 1.640 13,408,000 21,795,600 1.6256 16.10 16.10 16.30 16.10 16.40 1,340,800 16.256 -2.42%
2018-06-12 0 1.650 1.640 1.650 1.590 1.650 13,504,000 21,780,160 1.6129 16.50 16.40 16.50 15.90 16.50 1,350,400 16.129 0.00%
2018-06-11 0 1.650 1.630 1.650 1.620 1.660 16,176,000 26,562,080 1.6421 16.50 16.30 16.50 16.20 16.60 1,617,600 16.421 0.00%
2018-06-08 0 1.650 1.630 1.650 1.620 1.670 13,388,000 21,909,800 1.6365 16.50 16.30 16.50 16.20 16.70 1,338,800 16.365 -1.20%
2018-06-07 0 1.670 1.650 1.670 1.610 1.680 14,832,000 24,373,800 1.6433 16.70 16.50 16.70 16.10 16.80 1,483,200 16.433 1.21%
2018-06-06 0 1.650 1.630 1.650 1.620 1.660 13,384,000 22,102,360 1.6514 16.50 16.30 16.50 16.20 16.60 1,338,400 16.514 -1.20%
2018-06-05 0 1.670 1.640 1.670 1.630 1.680 13,292,000 21,900,120 1.6476 16.70 16.40 16.70 16.30 16.80 1,329,200 16.476 -0.60%
2018-06-04 0 1.680 1.660 1.680 1.630 1.700 28,656,000 47,852,240 1.6699 16.80 16.60 16.80 16.30 17.00 2,865,600 16.699 0.00%
2018-06-01 0 1.680 1.650 1.680 1.560 1.730 52,782,000 84,365,040 1.5984 16.80 16.50 16.80 15.60 17.30 5,278,200 15.984 6.33%
2018-05-31 0 1.580 1.560 1.590 1.550 1.740 53,212,000 86,449,320 1.6246 15.80 15.60 15.90 15.50 17.40 5,321,200 16.246 -8.67%
2018-05-30 0 1.730 1.710 1.730 1.550 1.750 18,425,000 29,818,660 1.6184 17.30 17.10 17.30 15.50 17.50 1,842,500 16.184 4.85%
2018-05-29 0 1.650 1.640 1.660 1.590 1.710 14,616,000 24,211,680 1.6565 16.50 16.40 16.60 15.90 17.10 1,461,600 16.565 -2.94%
2018-05-28 0 1.700 1.680 1.700 1.670 1.730 13,352,000 22,588,760 1.6918 17.00 16.80 17.00 16.70 17.30 1,335,200 16.918 0.00%
2018-05-25 0 1.700 1.680 1.700 1.670 1.740 14,664,000 24,964,800 1.7025 17.00 16.80 17.00 16.70 17.40 1,466,400 17.025 -1.16%
2018-05-24 0 1.720 1.700 1.730 1.700 1.740 14,180,000 24,466,060 1.7254 17.20 17.00 17.30 17.00 17.40 1,418,000 17.254 -1.71%
2018-05-23 0 1.750 1.720 1.750 1.710 1.780 13,524,000 23,590,040 1.7443 17.50 17.20 17.50 17.10 17.80 1,352,400 17.443 0.00%
2018-05-21 0 1.750 1.720 1.750 1.720 1.800 14,916,000 26,267,760 1.7610 17.50 17.20 17.50 17.20 18.00 1,491,600 17.610 -1.13%
2018-05-18 0 1.770 1.750 1.770 1.700 1.770 16,764,000 28,983,280 1.7289 17.70 17.50 17.70 17.00 17.70 1,676,400 17.289 1.14%
2018-05-17 0 1.750 1.730 1.760 1.730 1.770 16,980,000 29,684,320 1.7482 17.50 17.30 17.60 17.30 17.70 1,698,000 17.482 -1.13%
2018-05-16 0 1.770 1.760 1.780 1.760 1.780 16,804,000 29,708,240 1.7679 17.70 17.60 17.80 17.60 17.80 1,680,400 17.679 -0.56%
2018-05-15 0 1.780 1.760 1.780 1.760 1.780 16,180,000 28,625,520 1.7692 17.80 17.60 17.80 17.60 17.80 1,618,000 17.692 0.00%
2018-05-14 0 1.780 1.750 1.790 1.760 1.790 17,152,000 30,402,960 1.7726 17.80 17.50 17.90 17.60 17.90 1,715,200 17.726 -0.56%
2018-05-11 0 1.790 1.760 1.790 1.750 1.790 18,752,000 33,138,000 1.7672 17.90 17.60 17.90 17.50 17.90 1,875,200 17.672 1.13%
2018-05-10 0 1.770 1.750 1.780 1.730 1.800 19,716,000 34,959,240 1.7731 17.70 17.50 17.80 17.30 18.00 1,971,600 17.731 0.00%
2018-05-09 0 1.770 1.770 1.780 1.730 1.800 17,356,000 30,657,880 1.7664 17.70 17.70 17.80 17.30 18.00 1,735,600 17.664 -0.56%
2018-05-08 0 1.780 1.760 1.780 1.730 1.800 21,704,000 38,288,680 1.7641 17.80 17.60 17.80 17.30 18.00 2,170,400 17.641 1.14%
2018-05-07 0 1.760 1.740 1.770 1.680 1.800 40,704,000 70,079,880 1.7217 17.60 17.40 17.70 16.80 18.00 4,070,400 17.217 2.33%
2018-05-04 0 1.720 1.740 1.750 1.720 1.770 12,840,000 22,343,200 1.7401 17.20 17.40 17.50 17.20 17.70 1,284,000 17.401 -3.37%
2018-05-03 0 1.780 1.760 1.780 1.720 1.800 16,224,000 28,482,840 1.7556 17.80 17.60 17.80 17.20 18.00 1,622,400 17.556 0.00%
2018-05-02 0 1.780 1.760 1.780 1.720 1.800 13,664,000 23,698,160 1.7344 17.80 17.60 17.80 17.20 18.00 1,366,400 17.344 2.30%
2018-04-30 0 1.740 1.720 1.730 1.710 1.830 11,504,000 19,997,800 1.7383 17.40 17.20 17.30 17.10 18.30 1,150,400 17.383 0.58%
2018-04-27 0 1.730 1.730 1.750 1.710 1.820 25,908,000 45,015,920 1.7375 17.30 17.30 17.50 17.10 18.20 2,590,800 17.375 -5.98%
2018-04-26 0 1.840 1.790 1.840 1.680 1.850 14,664,000 25,459,640 1.7362 18.40 17.90 18.40 16.80 18.50 1,466,400 17.362 8.24%
2018-04-25 0 1.700 1.700 1.720 1.690 1.760 12,384,000 21,449,960 1.7321 17.00 17.00 17.20 16.90 17.60 1,238,400 17.321 -3.41%
2018-04-24 0 1.760 1.740 1.760 1.710 1.790 12,098,000 21,282,600 1.7592 17.60 17.40 17.60 17.10 17.90 1,209,800 17.592 -1.12%
2018-04-23 0 1.780 1.730 1.790 1.720 2.010 21,214,000 39,596,320 1.8665 17.80 17.30 17.90 17.20 20.10 2,121,400 18.665 -8.25%
2018-04-20 0 1.940 1.930 1.950 1.880 2.110 12,764,000 24,776,160 1.9411 19.40 19.30 19.50 18.80 21.10 1,276,400 19.411 -8.06%
2018-04-19 0 2.110 2.100 2.130 1.840 2.110 17,438,000 33,473,740 1.9196 21.10 21.00 21.30 18.40 21.10 1,743,800 19.196 14.67%
2018-04-18 0 1.840 1.810 1.840 1.810 1.880 31,610,000 58,136,720 1.8392 18.40 18.10 18.40 18.10 18.80 3,161,000 18.392 -2.13%
2018-04-17 0 1.880 1.860 1.880 1.850 1.960 29,640,000 55,933,840 1.8871 18.80 18.60 18.80 18.50 19.60 2,964,000 18.871 0.00%
2018-04-16 0 1.880 1.850 1.890 1.860 1.950 11,384,000 21,527,680 1.8910 18.80 18.50 18.90 18.60 19.50 1,138,400 18.910 -3.59%
2018-04-13 0 1.950 1.940 1.960 1.870 1.990 13,232,000 25,469,200 1.9248 19.50 19.40 19.60 18.70 19.90 1,323,200 19.248 3.17%
2018-04-12 0 1.890 1.850 1.890 1.780 1.890 13,400,000 24,218,520 1.8074 18.90 18.50 18.90 17.80 18.90 1,340,000 18.074 3.85%
2018-04-11 0 1.820 1.790 1.820 1.760 1.840 12,068,000 21,538,520 1.7848 18.20 17.90 18.20 17.60 18.40 1,206,800 17.848 0.00%
2018-04-10 0 1.820 1.770 1.820 1.780 1.870 11,272,000 20,687,440 1.8353 18.20 17.70 18.20 17.80 18.70 1,127,200 18.353 -3.19%
2018-04-09 0 1.880 1.810 1.890 1.750 1.880 12,168,000 21,845,720 1.7953 18.80 18.10 18.90 17.50 18.80 1,216,800 17.953 4.44%
2018-04-06 0 1.800 1.760 1.800 1.770 1.870 12,024,000 21,831,760 1.8157 18.00 17.60 18.00 17.70 18.70 1,202,400 18.157 -1.64%
2018-04-04 0 1.830 1.780 1.830 1.790 1.960 11,312,000 21,400,200 1.8918 18.30 17.80 18.30 17.90 19.60 1,131,200 18.918 -3.17%
2018-04-03 0 1.890 1.860 1.900 1.850 2.030 14,880,000 28,474,320 1.9136 18.90 18.60 19.00 18.50 20.30 1,488,000 19.136 6.18%
2018-03-29 0 1.780 1.730 1.780 1.670 1.850 3,236,000 5,670,200 1.7522 17.80 17.30 17.80 16.70 18.50 323,600 17.522 10.56%
2018-03-28 0 1.610 1.610 1.640 1.610 1.750 2,208,000 3,648,720 1.6525 16.10 16.10 16.40 16.10 17.50 220,800 16.525 0.00%
2018-03-27 0 1.610 1.610 1.650 1.580 1.840 876,000 1,506,200 1.7194 16.10 16.10 16.50 15.80 18.40 87,600 17.194 -3.01%
2018-03-26 0 1.660 1.590 1.660 1.630 1.700 40,000 65,720 1.6430 16.60 15.90 16.60 16.30 17.00 4,000 16.430 1.84%
2018-03-23 0 1.630 1.610 1.860 - - 0 0 - 16.30 16.10 18.60 - - 0 - 0.00%
2018-03-22 0 1.630 1.570 1.860 1.600 1.640 60,000 97,840 1.6307 16.30 15.70 18.60 16.00 16.40 6,000 16.307 1.87%
2018-03-21 0 1.600 1.620 1.630 1.600 1.620 140,000 226,400 1.6171 16.00 16.20 16.30 16.00 16.20 14,000 16.171 -0.62%
2018-03-20 0 1.610 1.600 1.610 1.590 1.620 92,000 146,920 1.5970 16.10 16.00 16.10 15.90 16.20 9,200 15.970 0.62%
2018-03-19 0 1.600 1.600 1.620 1.600 1.600 5,112,000 8,179,200 1.6000 16.00 16.00 16.20 16.00 16.00 511,200 16.000 4.58%
2018-03-16 0 1.530 1.530 1.590 1.500 1.600 76,000 118,520 1.5595 15.30 15.30 15.90 15.00 16.00 7,600 15.595 -3.16%
2018-03-15 0 1.580 1.480 1.580 - - 5,000,000 7,900,000 1.5800 15.80 14.80 15.80 - - 500,000 15.800 0.00%
2018-03-14 0 1.580 1.510 1.580 - - 0 0 - 15.80 15.10 15.80 - - 0 - -1.86%
2018-03-13 0 1.610 1.590 1.610 1.510 1.700 36,000 56,200 1.5611 16.10 15.90 16.10 15.10 17.00 3,600 15.611 1.26%
2018-03-12 0 1.590 1.500 1.610 - - 0 0 - 15.90 15.00 16.10 - - 0 - 0.00%
2018-03-09 0 1.590 1.590 1.600 - - 0 0 - 15.90 15.90 16.00 - - 0 - 2.58%
2018-03-08 0 1.550 1.490 1.570 1.490 1.550 60,000 90,000 1.5000 15.50 14.90 15.70 14.90 15.50 6,000 15.000 4.73%
2018-03-07 0 1.480 1.470 1.560 1.480 1.540 80,000 122,000 1.5250 14.80 14.70 15.60 14.80 15.40 8,000 15.250 -3.90%
2018-03-06 0 1.540 1.540 1.590 1.510 1.550 56,000 85,800 1.5321 15.40 15.40 15.90 15.10 15.50 5,600 15.321 -3.14%
2018-03-05 0 1.590 1.500 1.600 1.430 1.590 148,000 228,920 1.5468 15.90 15.00 16.00 14.30 15.90 14,800 15.468 3.25%
2018-03-02 0 1.540 1.540 1.580 1.420 1.540 96,000 143,600 1.4958 15.40 15.40 15.80 14.20 15.40 9,600 14.958 1.99%
2018-03-01 0 1.510 1.460 1.510 1.460 1.510 52,000 76,360 1.4685 15.10 14.60 15.10 14.60 15.10 5,200 14.685 -0.66%
2018-02-28 0 1.520 1.470 1.520 1.470 1.520 48,000 71,320 1.4858 15.20 14.70 15.20 14.70 15.20 4,800 14.858 -1.30%
2018-02-27 0 1.540 1.490 1.540 1.510 1.580 60,000 93,280 1.5547 15.40 14.90 15.40 15.10 15.80 6,000 15.547 -3.14%
2018-02-26 0 1.590 1.500 1.590 1.500 1.590 28,000 42,640 1.5229 15.90 15.00 15.90 15.00 15.90 2,800 15.229 0.00%
2018-02-23 0 1.590 1.470 1.590 - - 0 0 - 15.90 14.70 15.90 - - 0 - 0.00%
2018-02-22 0 1.590 1.500 1.590 1.500 1.590 32,000 48,960 1.5300 15.90 15.00 15.90 15.00 15.90 3,200 15.300 4.61%
2018-02-21 0 1.520 1.410 1.530 - - 0 0 - 15.20 14.10 15.30 - - 0 - 0.00%
2018-02-20 0 1.520 1.410 1.530 - - 0 0 - 15.20 14.10 15.30 - - 0 - 0.00%
2018-02-15 0 1.520 1.450 1.500 1.480 1.530 28,000 41,720 1.4900 15.20 14.50 15.00 14.80 15.30 2,800 14.900 -1.94%
2018-02-14 0 1.550 1.520 1.550 1.470 1.550 36,000 53,680 1.4911 15.50 15.20 15.50 14.70 15.50 3,600 14.911 1.97%
2018-02-13 0 1.520 1.470 1.520 1.450 1.520 36,000 53,120 1.4756 15.20 14.70 15.20 14.50 15.20 3,600 14.756 0.00%
2018-02-12 0 1.520 1.410 1.530 1.500 1.550 324,000 500,760 1.5456 15.20 14.10 15.30 15.00 15.50 32,400 15.456 -1.94%
2018-02-09 0 1.550 1.550 1.580 1.400 1.550 104,000 152,920 1.4704 15.50 15.50 15.80 14.00 15.50 10,400 14.704 -3.13%
2018-02-08 0 1.600 1.510 1.600 1.550 1.610 340,000 546,560 1.6075 16.00 15.10 16.00 15.50 16.10 34,000 16.075 0.00%
2018-02-07 0 1.600 1.550 1.600 1.590 1.630 10,156,000 15,251,240 1.5017 16.00 15.50 16.00 15.90 16.30 1,015,600 15.017 9.59%
2018-02-06 0 1.460 1.550 1.600 1.450 1.450 20,000 29,000 1.4500 14.60 15.50 16.00 14.50 14.50 2,000 14.500 -7.59%
2018-02-05 0 1.580 1.510 1.600 1.500 1.580 108,000 168,040 1.5559 15.80 15.10 16.00 15.00 15.80 10,800 15.559 -0.63%
2018-02-02 0 1.590 1.590 1.600 1.520 1.590 28,000 42,960 1.5343 15.90 15.90 16.00 15.20 15.90 2,800 15.343 -0.62%
2018-02-01 0 1.600 1.630 1.700 1.480 1.630 48,000 73,360 1.5283 16.00 16.30 17.00 14.80 16.30 4,800 15.283 8.11%
2018-01-31 0 1.480 1.480 1.650 1.470 1.480 28,000 41,320 1.4757 14.80 14.80 16.50 14.70 14.80 2,800 14.757 -4.52%
2018-01-30 0 1.550 1.550 1.650 1.520 1.520 40,000 60,800 1.5200 15.50 15.50 16.50 15.20 15.20 4,000 15.200 -4.32%
2018-01-29 0 1.620 1.570 1.620 1.630 1.630 20,000 32,600 1.6300 16.20 15.70 16.20 16.30 16.30 2,000 16.300 1.25%
2018-01-26 0 1.600 1.550 1.600 1.580 1.600 1,072,000 1,714,400 1.5993 16.00 15.50 16.00 15.80 16.00 107,200 15.993 -0.62%
2018-01-25 0 1.610 1.570 1.610 - - 0 0 - 16.10 15.70 16.10 - - 0 - -1.23%
2018-01-24 0 1.630 1.550 1.630 1.550 1.630 40,000 62,440 1.5610 16.30 15.50 16.30 15.50 16.30 4,000 15.610 2.52%
2018-01-23 0 1.590 1.510 1.600 1.550 1.590 36,000 56,280 1.5633 15.90 15.10 16.00 15.50 15.90 3,600 15.633 3.25%
2018-01-22 0 1.540 1.540 1.550 1.490 1.540 8,000 12,120 1.5150 15.40 15.40 15.50 14.90 15.40 800 15.150 -0.65%
2018-01-19 0 1.550 1.510 1.550 1.550 1.550 40,000 62,000 1.5500 15.50 15.10 15.50 15.50 15.50 4,000 15.500 -1.90%
2018-01-18 0 1.580 1.550 1.580 1.550 1.580 20,000 31,240 1.5620 15.80 15.50 15.80 15.50 15.80 2,000 15.620 0.00%
2018-01-17 0 1.580 1.530 1.590 1.510 1.650 1,448,000 2,350,320 1.6231 15.80 15.30 15.90 15.10 16.50 144,800 16.231 -3.66%
2018-01-16 0 1.640 1.600 1.640 1.580 1.710 1,120,000 1,844,680 1.6470 16.40 16.00 16.40 15.80 17.10 112,000 16.470 2.50%
2018-01-15 0 1.600 1.520 1.620 - - 0 0 - 16.00 15.20 16.20 - - 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 16.00 16.00 16.40 16.00 16.50 102,000 16.490 -3.03%
2018-01-11 0 1.650 1.580 1.650 1.610 1.650 24,000 38,800 1.6167 16.50 15.80 16.50 16.10 16.50 2,400 16.167 2.48%
2018-01-10 0 1.610 1.580 1.610 1.570 1.610 90,000 144,160 1.6018 16.10 15.80 16.10 15.70 16.10 9,000 16.018 1.26%
2018-01-09 0 1.590 1.540 1.590 1.520 1.610 692,000 1,098,520 1.5875 15.90 15.40 15.90 15.20 16.10 69,200 15.875 0.63%
2018-01-08 0 1.580 1.600 1.610 1.520 1.600 260,000 408,080 1.5695 15.80 16.00 16.10 15.20 16.00 26,000 15.695 -3.07%
2018-01-05 0 1.630 1.630 1.660 1.430 1.630 604,000 945,080 1.5647 16.30 16.30 16.60 14.30 16.30 60,400 15.647 0.00%
2018-01-04 0 1.630 1.580 1.640 1.490 1.640 164,000 250,200 1.5256 16.30 15.80 16.40 14.90 16.40 16,400 15.256 3.16%
2018-01-03 0 1.580 1.510 1.580 1.500 1.580 132,000 204,080 1.5461 15.80 15.10 15.80 15.00 15.80 13,200 15.461 -1.86%
2018-01-02 0 1.610 1.600 1.610 1.610 1.650 44,000 71,760 1.6309 16.10 16.00 16.10 16.10 16.50 4,400 16.309 -5.85%
2017-12-29 0 1.710 1.550 1.760 1.550 1.760 880,000 1,495,920 1.6999 17.10 15.50 17.60 15.50 17.60 88,000 16.999 6.88%
2017-12-28 0 1.600 1.600 1.640 1.600 1.670 676,000 1,118,640 1.6548 16.00 16.00 16.40 16.00 16.70 67,600 16.548 -6.43%
2017-12-27 0 1.710 1.710 1.730 1.530 1.720 876,000 1,431,400 1.6340 17.10 17.10 17.30 15.30 17.20 87,600 16.340 -0.58%
2017-12-22 0 1.720 1.500 1.730 1.650 1.730 60,000 103,000 1.7167 17.20 15.00 17.30 16.50 17.30 6,000 17.167 7.50%
2017-12-21 0 1.600 1.560 1.590 1.450 1.650 176,000 278,560 1.5827 16.00 15.60 15.90 14.50 16.50 17,600 15.827 0.00%
2017-12-20 0 1.600 1.600 1.640 1.540 1.790 2,644,000 4,375,560 1.6549 16.00 16.00 16.40 15.40 17.90 264,400 16.549 1.91%
2017-12-19 0 1.570 1.600 1.610 1.490 1.650 1,456,000 2,370,280 1.6279 15.70 16.00 16.10 14.90 16.50 145,600 16.279 -0.63%
2017-12-18 0 1.580 1.580 1.590 1.380 1.580 264,000 384,840 1.4577 15.80 15.80 15.90 13.80 15.80 26,400 14.577 9.72%
2017-12-15 0 1.440 1.440 1.610 1.440 1.650 512,000 830,080 1.6213 14.40 14.40 16.10 14.40 16.50 51,200 16.213 -9.43%
2017-12-14 0 1.590 1.350 1.590 - - 0 0 - 15.90 13.50 15.90 - - 0 - -1.85%
2017-12-13 0 1.620 1.430 1.620 - - 0 0 - 16.20 14.30 16.20 - - 0 - -0.61%
2017-12-12 0 1.630 1.610 1.630 1.580 1.630 92,000 146,480 1.5922 16.30 16.10 16.30 15.80 16.30 9,200 15.922 4.49%
2017-12-11 0 1.560 1.480 1.550 1.480 1.600 868,000 1,353,816 1.5597 15.60 14.80 15.50 14.80 16.00 86,800 15.597 -1.89%
2017-12-08 0 1.590 1.510 1.600 1.420 1.590 784,000 1,173,560 1.4969 15.90 15.10 16.00 14.20 15.90 78,400 14.969 8.90%
2017-12-07 0 1.460 1.570 1.580 1.350 1.580 902,000 1,314,600 1.4574 14.60 15.70 15.80 13.50 15.80 90,200 14.574 0.00%
2017-12-06 0 1.460 1.430 1.470 1.420 1.500 1,368,000 2,051,326 1.4995 14.60 14.30 14.70 14.20 15.00 136,800 14.995 -2.01%
2017-12-05 0 1.490 1.460 1.510 1.450 1.630 5,046,000 7,623,340 1.5108 14.90 14.60 15.10 14.50 16.30 504,600 15.108 -3.25%
2017-12-04 0 1.540 1.420 1.540 1.600 1.670 4,356,000 7,208,960 1.6549 15.40 14.20 15.40 16.00 16.70 435,600 16.549 -7.78%
2017-12-01 0 1.670 1.630 1.710 1.530 1.740 5,848,000 9,483,154 1.6216 16.70 16.30 17.10 15.30 17.40 584,800 16.216 5.70%
2017-11-30 0 1.580 1.570 1.580 1.350 1.780 14,552,000 22,793,000 1.5663 15.80 15.70 15.80 13.50 17.80 1,455,200 15.663 -4.82%
2017-11-29 0 1.660 - 1.660 - - 0 0 - 16.60 - 16.60 - - 0 - -1.19%
2017-11-28 0 1.680 - 1.680 - - 0 0 - 16.80 - 16.80 - - 0 - 0.00%
2017-11-27 0 1.680 1.650 1.720 1.680 1.680 4,000 6,720 1.6800 16.80 16.50 17.20 16.80 16.80 400 16.800 -2.33%
2017-11-24 0 1.720 - 1.720 - - 0 0 - 17.20 - 17.20 - - 0 - 0.00%
2017-11-23 0 1.720 - 1.720 1.730 1.730 4,000 6,920 1.7300 17.20 - 17.20 17.30 17.30 400 17.300 2.38%
2017-11-22 0 1.680 1.590 1.680 1.730 1.740 8,000 13,880 1.7350 16.80 15.90 16.80 17.30 17.40 800 17.350 0.00%
2017-11-21 0 1.680 1.530 1.690 1.580 1.840 128,000 216,520 1.6916 16.80 15.30 16.90 15.80 18.40 12,800 16.916 -4.00%
2017-11-20 0 1.750 - 1.750 1.750 1.860 204,000 362,336 1.7762 17.50 - 17.50 17.50 18.60 20,400 17.762 -0.57%
2017-11-17 0 1.760 1.740 1.780 1.760 1.860 788,000 1,424,462 1.8077 17.60 17.40 17.80 17.60 18.60 78,800 18.077 -3.83%
2017-11-16 0 1.830 - 1.830 1.810 1.830 96,000 174,920 1.8221 18.30 - 18.30 18.10 18.30 9,600 18.221 1.10%
2017-11-15 0 1.810 - 1.810 - - 0 0 - 18.10 - 18.10 - - 0 - 0.00%
2017-11-14 0 1.810 - 1.810 1.820 1.820 8,000 14,560 1.8200 18.10 - 18.10 18.20 18.20 800 18.200 3.43%
2017-11-13 0 1.750 - 1.800 - - 0 0 - 17.50 - 18.00 - - 0 - 0.00%
2017-11-10 0 1.750 - 1.750 - - 0 0 - 17.50 - 17.50 - - 0 - -1.69%
2017-11-09 0 1.780 1.750 1.790 1.750 1.840 152,000 270,360 1.7787 17.80 17.50 17.90 17.50 18.40 15,200 17.787 -3.26%
2017-11-08 0 1.840 1.770 1.850 1.750 1.860 48,000 86,720 1.8067 18.40 17.70 18.50 17.50 18.60 4,800 18.067 -1.08%
2017-11-07 0 1.860 - 1.860 1.860 1.860 4,000 7,440 1.8600 18.60 - 18.60 18.60 18.60 400 18.600 0.54%
2017-11-06 0 1.850 - 1.850 1.800 1.850 56,000 102,720 1.8343 18.50 - 18.50 18.00 18.50 5,600 18.343 2.78%
2017-11-03 0 1.800 1.800 1.840 1.800 1.800 20,000 36,000 1.8000 18.00 18.00 18.40 18.00 18.00 2,000 18.000 0.00%
2017-11-02 0 1.800 1.800 1.840 1.770 1.800 36,000 64,200 1.7833 18.00 18.00 18.40 17.70 18.00 3,600 17.833 2.86%
2017-11-01 0 1.750 - 1.840 1.750 1.750 20,000 35,000 1.7500 17.50 - 18.40 17.50 17.50 2,000 17.500 0.57%
2017-10-31 0 1.740 - 1.860 - - 0 0 - 17.40 - 18.60 - - 0 - 0.00%
2017-10-30 0 1.740 1.740 1.850 1.740 1.750 32,000 55,720 1.7413 17.40 17.40 18.50 17.40 17.50 3,200 17.413 0.00%
2017-10-27 0 1.740 1.000 1.860 1.740 1.740 16,000 27,840 1.7400 17.40 10.00 18.60 17.40 17.40 1,600 17.400 -1.14%
2017-10-26 0 1.760 - 1.850 1.750 1.760 28,000 49,080 1.7529 17.60 - 18.50 17.50 17.60 2,800 17.529 -2.22%
2017-10-25 0 1.800 1.800 1.840 1.800 1.800 36,000 64,800 1.8000 18.00 18.00 18.40 18.00 18.00 3,600 18.000 0.00%
2017-10-24 0 1.800 - 1.800 1.840 1.840 8,000 14,720 1.8400 18.00 - 18.00 18.40 18.40 800 18.400 2.86%
2017-10-23 0 1.750 - 1.850 - - 0 0 - 17.50 - 18.50 - - 0 - 0.00%
2017-10-20 0 1.750 - 1.800 1.750 1.750 20,000 35,000 1.7500 17.50 - 18.00 17.50 17.50 2,000 17.500 0.00%
2017-10-19 0 1.750 - 1.800 - - 0 0 - 17.50 - 18.00 - - 0 - 0.00%
2017-10-18 0 1.750 1.750 1.790 1.750 1.760 20,000 35,120 1.7560 17.50 17.50 17.90 17.50 17.60 2,000 17.560 0.00%
2017-10-17 0 1.750 1.750 1.770 1.750 1.840 44,000 78,080 1.7745 17.50 17.50 17.70 17.50 18.40 4,400 17.745 0.00%
2017-10-16 0 1.750 1.720 1.800 1.720 1.800 36,000 62,600 1.7389 17.50 17.20 18.00 17.20 18.00 3,600 17.389 1.74%
2017-10-13 0 1.720 - 1.720 - - 0 0 - 17.20 - 17.20 - - 0 - -4.97%
2017-10-12 0 1.810 - 1.850 - - 0 0 - 18.10 - 18.50 - - 0 - 0.00%
2017-10-11 0 1.810 1.760 1.810 1.760 1.810 32,000 56,720 1.7725 18.10 17.60 18.10 17.60 18.10 3,200 17.725 0.00%
2017-10-10 0 1.810 1.760 1.810 1.760 1.900 608,000 1,111,840 1.8287 18.10 17.60 18.10 17.60 19.00 60,800 18.287 -1.09%
2017-10-09 0 1.830 1.760 1.860 - - 0 0 - 18.30 17.60 18.60 - - 0 - 0.00%
2017-10-06 0 1.830 1.770 1.860 1.830 1.850 296,000 541,840 1.8305 18.30 17.70 18.60 18.30 18.50 29,600 18.305 0.00%
2017-10-04 0 1.830 1.810 1.860 1.760 1.900 636,000 1,161,240 1.8258 18.30 18.10 18.60 17.60 19.00 63,600 18.258 -3.68%
2017-10-03 0 1.900 1.770 1.900 1.910 1.910 8,000 15,280 1.9100 19.00 17.70 19.00 19.10 19.10 800 19.100 -2.56%
2017-09-29 0 1.950 1.940 1.960 1.820 2.040 2,732,000 5,307,800 1.9428 19.50 19.40 19.60 18.20 20.40 273,200 19.428 4.84%
2017-09-28 0 1.860 1.780 1.860 1.860 1.950 180,000 342,000 1.9000 18.60 17.80 18.60 18.60 19.50 18,000 19.000 0.00%
2017-09-27 0 1.860 1.850 1.860 1.760 1.860 300,000 553,440 1.8448 18.60 18.50 18.60 17.60 18.60 30,000 18.448 0.00%
2017-09-26 0 1.860 1.760 1.860 1.840 1.860 84,000 156,000 1.8571 18.60 17.60 18.60 18.40 18.60 8,400 18.571 2.20%
2017-09-25 0 1.820 1.760 1.860 - - 0 0 - 18.20 17.60 18.60 - - 0 - 0.00%
2017-09-22 0 1.820 1.760 1.860 - - 0 0 - 18.20 17.60 18.60 - - 0 - 0.00%
2017-09-21 0 1.820 1.760 1.850 - - 0 0 - 18.20 17.60 18.50 - - 0 - 0.00%
2017-09-20 0 1.820 1.820 1.850 1.800 1.850 88,000 161,200 1.8318 18.20 18.20 18.50 18.00 18.50 8,800 18.318 -1.62%
2017-09-19 0 1.850 1.740 1.840 - - 0 0 - 18.50 17.40 18.40 - - 0 - 0.00%
2017-09-18 0 1.850 1.740 1.850 1.850 1.860 8,000 14,840 1.8550 18.50 17.40 18.50 18.50 18.60 800 18.550 5.11%
2017-09-15 0 1.760 1.740 1.840 1.760 1.850 40,000 71,480 1.7870 17.60 17.40 18.40 17.60 18.50 4,000 17.870 -3.83%
2017-09-14 0 1.830 1.740 1.830 1.860 1.860 4,000 7,440 1.8600 18.30 17.40 18.30 18.60 18.60 400 18.600 0.00%
2017-09-13 0 1.830 1.800 1.830 1.760 1.860 92,000 167,320 1.8187 18.30 18.00 18.30 17.60 18.60 9,200 18.187 -0.54%
2017-09-12 0 1.840 1.760 1.860 - - 0 0 - 18.40 17.60 18.60 - - 0 - 0.00%
2017-09-11 0 1.840 1.840 1.860 1.840 1.850 24,000 44,200 1.8417 18.40 18.40 18.60 18.40 18.50 2,400 18.417 -1.08%
2017-09-08 0 1.860 1.760 1.860 - - 0 0 - 18.60 17.60 18.60 - - 0 - 0.00%
2017-09-07 0 1.860 1.760 1.860 - - 0 0 - 18.60 17.60 18.60 - - 0 - 0.00%
2017-09-06 0 1.860 1.840 1.860 1.800 1.860 348,000 639,920 1.8389 18.60 18.40 18.60 18.00 18.60 34,800 18.389 1.09%
2017-09-05 0 1.840 1.760 1.840 1.840 1.860 632,000 1,162,960 1.8401 18.40 17.60 18.40 18.40 18.60 63,200 18.401 0.00%
2017-09-04 0 1.840 1.760 1.840 1.840 1.840 4,000 7,360 1.8400 18.40 17.60 18.40 18.40 18.40 400 18.400 -0.54%
2017-09-01 0 1.850 1.760 1.860 - - 0 0 - 18.50 17.60 18.60 - - 0 - 0.00%
2017-08-31 0 1.850 1.760 1.850 1.840 1.860 204,000 377,120 1.8486 18.50 17.60 18.50 18.40 18.60 20,400 18.486 0.00%
2017-08-30 0 1.850 1.760 1.860 1.850 1.860 1,016,000 1,879,640 1.8500 18.50 17.60 18.60 18.50 18.60 101,600 18.500 -0.54%
2017-08-29 0 1.860 1.760 1.860 - - 0 0 - 18.60 17.60 18.60 - - 0 - 0.00%
2017-08-28 0 1.860 1.790 1.860 1.760 1.860 128,000 234,920 1.8353 18.60 17.90 18.60 17.60 18.60 12,800 18.353 0.54%
2017-08-25 0 1.850 1.760 1.850 - - 0 0 - 18.50 17.60 18.50 - - 0 - 0.00%
2017-08-24 0 1.850 1.760 1.850 - - 0 0 - 18.50 17.60 18.50 - - 0 - 0.00%
2017-08-22 0 1.850 1.760 1.850 - - 0 0 - 18.50 17.60 18.50 - - 0 - -0.54%
2017-08-21 0 1.860 1.760 1.860 - - 0 0 - 18.60 17.60 18.60 - - 0 - 0.00%
2017-08-18 0 1.860 1.850 1.860 1.760 1.860 152,000 277,440 1.8253 18.60 18.50 18.60 17.60 18.60 15,200 18.253 0.00%
2017-08-17 0 1.860 1.760 1.860 1.880 1.890 84,000 158,560 1.8876 18.60 17.60 18.60 18.80 18.90 8,400 18.876 0.54%
2017-08-16 0 1.850 1.760 1.860 1.850 1.890 244,000 454,720 1.8636 18.50 17.60 18.60 18.50 18.90 24,400 18.636 -0.54%
2017-08-15 0 1.860 1.760 1.860 1.810 1.890 264,000 489,840 1.8555 18.60 17.60 18.60 18.10 18.90 26,400 18.555 0.00%
2017-08-14 0 1.860 1.750 1.860 - - 0 0 - 18.60 17.50 18.60 - - 0 - 0.00%
2017-08-11 0 1.860 1.000 1.860 - - 0 0 - 18.60 10.00 18.60 - - 0 - -1.06%
2017-08-10 0 1.880 1.810 1.880 1.830 1.880 752,000 1,397,880 1.8589 18.80 18.10 18.80 18.30 18.80 75,200 18.589 -1.57%
2017-08-09 0 1.910 1.910 1.980 1.870 1.980 100,000 191,920 1.9192 19.10 19.10 19.80 18.70 19.80 10,000 19.192 -2.55%
2017-08-08 0 1.960 1.960 2.000 1.860 1.930 52,000 98,840 1.9008 19.60 19.60 20.00 18.60 19.30 5,200 19.008 1.03%
2017-08-07 0 1.940 1.940 2.000 1.820 1.940 72,000 136,320 1.8933 19.40 19.40 20.00 18.20 19.40 7,200 18.933 3.19%
2017-08-04 0 1.880 1.800 1.930 1.760 1.880 56,000 100,960 1.8029 18.80 18.00 19.30 17.60 18.80 5,600 18.029 2.17%
2017-08-03 0 1.840 1.840 1.860 1.810 1.850 212,000 388,760 1.8338 18.40 18.40 18.60 18.10 18.50 21,200 18.338 1.10%
2017-08-02 0 1.820 1.800 1.870 1.760 1.820 64,000 114,400 1.7875 18.20 18.00 18.70 17.60 18.20 6,400 17.875 0.55%
2017-08-01 0 1.810 1.780 1.810 1.730 1.820 168,000 298,120 1.7745 18.10 17.80 18.10 17.30 18.20 16,800 17.745 -0.55%
2017-07-31 0 1.820 1.800 1.820 1.810 1.960 68,000 127,360 1.8729 18.20 18.00 18.20 18.10 19.60 6,800 18.729 1.11%
2017-07-28 0 1.800 1.750 1.800 1.800 1.910 536,000 1,013,760 1.8913 18.00 17.50 18.00 18.00 19.10 53,600 18.913 -10.45%
2017-07-27 0 2.010 2.000 2.110 1.890 2.010 1,360,000 2,624,560 1.9298 20.10 20.00 21.10 18.90 20.10 136,000 19.298 1.52%
2017-07-26 0 1.980 1.950 - 1.900 1.980 96,000 188,040 1.9588 19.80 19.50 - 19.00 19.80 9,600 19.588 -0.50%
2017-07-25 0 1.990 1.920 1.990 1.900 1.990 60,000 117,160 1.9527 19.90 19.20 19.90 19.00 19.90 6,000 19.527 -0.50%
2017-07-24 0 2.000 2.000 2.010 1.900 2.010 268,000 536,000 2.0000 20.00 20.00 20.10 19.00 20.10 26,800 20.000 -0.99%
2017-07-21 0 2.020 1.900 2.020 - - 0 0 - 20.20 19.00 20.20 - - 0 - -0.49%
2017-07-20 0 2.030 1.010 2.070 1.960 2.040 36,000 72,160 2.0044 20.30 10.10 20.70 19.60 20.40 3,600 20.044 -2.40%
2017-07-19 0 2.080 1.900 2.080 1.970 2.090 28,000 56,440 2.0157 20.80 19.00 20.80 19.70 20.90 2,800 20.157 1.46%
2017-07-18 0 2.050 2.000 2.050 2.000 2.050 108,000 221,000 2.0463 20.50 20.00 20.50 20.00 20.50 10,800 20.463 -1.44%
2017-07-17 0 2.080 1.970 2.080 2.000 2.080 84,000 170,040 2.0243 20.80 19.70 20.80 20.00 20.80 8,400 20.243 -0.48%
2017-07-14 0 2.090 2.090 2.180 2.000 2.140 876,000 1,761,000 2.0103 20.90 20.90 21.80 20.00 21.40 87,600 20.103 4.50%
2017-07-13 0 2.000 2.000 2.200 - - 0 0 - 20.00 20.00 22.00 - - 0 - 0.00%
2017-07-12 0 2.000 2.000 2.180 1.990 2.120 380,000 764,840 2.0127 20.00 20.00 21.80 19.90 21.20 38,000 20.127 -8.68%
2017-07-11 0 2.190 1.920 2.190 2.100 2.200 104,000 227,040 2.1831 21.90 19.20 21.90 21.00 22.00 10,400 21.831 -0.45%
2017-07-10 0 2.200 2.180 2.480 2.180 2.230 92,000 202,720 2.2035 22.00 21.80 24.80 21.80 22.30 9,200 22.035 -0.90%
2017-07-07 0 2.220 2.080 2.220 2.030 2.300 248,000 520,440 2.0985 22.20 20.80 22.20 20.30 23.00 24,800 20.985 4.72%
2017-07-06 0 2.120 1.900 2.120 1.900 1.910 20,000 38,040 1.9020 21.20 19.00 21.20 19.00 19.10 2,000 19.020 -0.93%
2017-07-05 0 2.140 1.950 2.100 2.000 2.150 196,000 398,520 2.0333 21.40 19.50 21.00 20.00 21.50 19,600 20.333 -2.73%
2017-07-04 0 2.200 2.190 2.200 2.000 2.300 45,372,000 90,781,200 2.0008 22.00 21.90 22.00 20.00 23.00 4,537,200 20.008 -5.58%
2017-07-03 0 2.330 2.200 2.330 2.330 2.370 128,000 303,200 2.3688 23.30 22.00 23.30 23.30 23.70 12,800 23.688 -2.51%
2017-06-30 0 2.390 2.220 2.390 2.240 2.500 884,000 2,117,640 2.3955 23.90 22.20 23.90 22.40 25.00 88,400 23.955 -2.85%
2017-06-29 0 2.460 2.400 2.480 2.280 2.460 1,156,000 2,681,240 2.3194 24.60 24.00 24.80 22.80 24.60 115,600 23.194 3.36%
2017-06-28 0 2.380 2.370 2.380 2.110 2.380 328,000 723,640 2.2062 23.80 23.70 23.80 21.10 23.80 32,800 22.062 12.80%
2017-06-27 0 2.110 2.110 2.150 1.930 2.100 580,000 1,174,360 2.0248 21.10 21.10 21.50 19.30 21.00 58,000 20.248 7.11%
2017-06-26 0 1.970 1.750 2.000 1.970 2.010 324,000 644,880 1.9904 19.70 17.50 20.00 19.70 20.10 32,400 19.904 -1.99%
2017-06-23 0 2.010 2.010 2.020 1.850 2.020 22,792,000 42,243,640 1.8534 20.10 20.10 20.20 18.50 20.20 2,279,200 18.534 5.24%
2017-06-22 0 1.910 1.900 1.910 1.870 1.920 40,000 75,560 1.8890 19.10 19.00 19.10 18.70 19.20 4,000 18.890 2.69%
2017-06-21 0 1.860 1.800 1.860 1.750 1.890 40,000 72,480 1.8120 18.60 18.00 18.60 17.50 18.90 4,000 18.120 5.08%
2017-06-20 0 1.770 - 1.900 1.770 1.790 24,000 42,760 1.7817 17.70 - 19.00 17.70 17.90 2,400 17.817 -0.56%
2017-06-19 0 1.780 1.760 1.920 1.760 1.900 12,000 21,760 1.8133 17.80 17.60 19.20 17.60 19.00 1,200 18.133 -6.32%
2017-06-16 0 1.900 1.770 1.900 1.780 1.910 65,520 124,227 1.8960 19.00 17.70 19.00 17.80 19.10 6,552 18.960 -0.52%
2017-06-15 0 1.910 1.840 1.910 1.750 1.920 96,000 176,280 1.8363 19.10 18.40 19.10 17.50 19.20 9,600 18.363 2.14%
2017-06-14 0 1.870 1.700 1.870 1.900 1.900 64,000 121,600 1.9000 18.70 17.00 18.70 19.00 19.00 6,400 19.000 -1.06%
2017-06-13 0 1.890 1.700 1.890 1.920 1.920 4,000 7,680 1.9200 18.90 17.00 18.90 19.20 19.20 400 19.200 2.72%
2017-06-12 0 1.840 1.790 1.860 1.840 1.920 680,000 1,286,280 1.8916 18.40 17.90 18.60 18.40 19.20 68,000 18.916 -4.17%
2017-06-09 0 1.920 1.780 1.900 1.870 1.920 12,000 22,840 1.9033 19.20 17.80 19.00 18.70 19.20 1,200 19.033 3.23%
2017-06-08 0 1.860 1.820 1.860 1.830 1.930 80,000 150,280 1.8785 18.60 18.20 18.60 18.30 19.30 8,000 18.785 2.76%
2017-06-07 0 1.810 1.810 1.880 1.760 1.880 832,000 1,481,120 1.7802 18.10 18.10 18.80 17.60 18.80 83,200 17.802 -1.63%
2017-06-06 0 1.840 1.760 1.840 1.800 1.940 84,000 155,400 1.8500 18.40 17.60 18.40 18.00 19.40 8,400 18.500 0.00%
2017-06-05 0 1.840 1.790 1.840 1.790 1.850 403,000 741,350 1.8396 18.40 17.90 18.40 17.90 18.50 40,300 18.396 -0.54%
2017-06-02 0 1.850 1.850 1.910 1.790 1.810 20,000 35,960 1.7980 18.50 18.50 19.10 17.90 18.10 2,000 17.980 1.09%
2017-06-01 0 1.830 1.800 1.840 1.760 1.950 932,000 1,710,966 1.8358 18.30 18.00 18.40 17.60 19.50 93,200 18.358 -6.15%
2017-05-31 0 1.950 1.910 1.930 1.750 1.980 3,817,112 7,195,863 1.8852 19.50 19.10 19.30 17.50 19.80 381,711 18.852 8.33%
2017-05-29 0 1.800 1.720 1.820 1.720 1.870 184,000 330,680 1.7972 18.00 17.20 18.20 17.20 18.70 18,400 17.972 6.51%
2017-05-26 0 1.690 1.660 1.690 1.660 1.840 2,200,000 3,841,720 1.7462 16.90 16.60 16.90 16.60 18.40 220,000 17.462 -3.43%
2017-05-25 0 1.750 1.730 1.750 1.730 1.860 2,296,000 4,084,480 1.7790 17.50 17.30 17.50 17.30 18.60 229,600 17.790 -1.69%
2017-05-24 0 1.780 1.770 1.790 1.770 1.900 1,852,000 3,317,200 1.7911 17.80 17.70 17.90 17.70 19.00 185,200 17.911 -2.20%
2017-05-23 0 1.820 1.780 1.820 1.770 1.940 292,000 539,840 1.8488 18.20 17.80 18.20 17.70 19.40 29,200 18.488 -6.19%
2017-05-22 0 1.940 1.860 1.940 1.810 1.940 160,000 294,640 1.8415 19.40 18.60 19.40 18.10 19.40 16,000 18.415 7.18%
2017-05-19 0 1.810 1.750 1.810 1.740 1.840 180,000 321,040 1.7836 18.10 17.50 18.10 17.40 18.40 18,000 17.836 2.26%
2017-05-18 0 1.770 1.760 1.790 1.710 1.960 2,404,000 4,486,200 1.8661 17.70 17.60 17.90 17.10 19.60 240,400 18.661 -6.84%
2017-05-17 0 1.900 1.890 1.900 1.870 1.970 2,280,000 4,331,280 1.8997 19.00 18.90 19.00 18.70 19.70 228,000 18.997 -3.55%
2017-05-16 0 1.970 1.960 1.970 1.900 1.980 2,416,000 4,695,840 1.9436 19.70 19.60 19.70 19.00 19.80 241,600 19.436 3.68%
2017-05-15 0 1.900 1.900 1.960 1.850 1.910 2,320,000 4,386,160 1.8906 19.00 19.00 19.60 18.50 19.10 232,000 18.906 0.00%
2017-05-12 0 1.900 1.900 1.920 1.880 1.940 1,908,000 3,648,640 1.9123 19.00 19.00 19.20 18.80 19.40 190,800 19.123 0.00%
2017-05-11 0 1.900 1.880 1.910 1.890 1.920 2,000,000 3,811,440 1.9057 19.00 18.80 19.10 18.90 19.20 200,000 19.057 0.00%
2017-05-10 0 1.900 1.870 1.910 1.860 1.940 2,224,000 4,218,000 1.8966 19.00 18.70 19.10 18.60 19.40 222,400 18.966 -0.52%
2017-05-09 0 1.910 1.890 1.940 1.880 1.970 3,614,000 6,879,480 1.9036 19.10 18.90 19.40 18.80 19.70 361,400 19.036 -1.04%
2017-05-08 0 1.930 1.900 1.950 1.840 1.950 1,824,000 3,486,560 1.9115 19.30 19.00 19.50 18.40 19.50 182,400 19.115 1.58%
2017-05-05 0 1.900 1.900 1.950 1.900 1.970 1,600,000 3,108,080 1.9426 19.00 19.00 19.50 19.00 19.70 160,000 19.426 -2.56%
2017-05-04 0 1.950 1.930 1.960 1.900 1.950 1,676,000 3,249,680 1.9389 19.50 19.30 19.60 19.00 19.50 167,600 19.389 0.52%
2017-05-02 0 1.940 1.910 1.960 1.890 1.940 1,724,000 3,322,680 1.9273 19.40 19.10 19.60 18.90 19.40 172,400 19.273 0.52%
2017-04-28 0 1.930 1.920 1.980 1.880 1.920 2,376,000 4,510,320 1.8983 19.30 19.20 19.80 18.80 19.20 237,600 18.983 1.58%
2017-04-27 0 1.900 1.890 1.920 1.900 1.960 1,912,000 3,668,480 1.9187 19.00 18.90 19.20 19.00 19.60 191,200 19.187 -3.06%
2017-04-26 0 1.960 1.920 1.980 1.890 1.980 2,512,000 4,848,440 1.9301 19.60 19.20 19.80 18.90 19.80 251,200 19.301 3.16%
2017-04-25 0 1.900 1.900 1.920 1.870 1.920 1,804,000 3,439,440 1.9066 19.00 19.00 19.20 18.70 19.20 180,400 19.066 0.00%
2017-04-24 0 1.900 1.880 1.960 1.850 1.960 2,012,000 3,831,720 1.9044 19.00 18.80 19.60 18.50 19.60 201,200 19.044 -1.04%
2017-04-21 0 1.920 1.850 1.920 1.870 1.960 1,772,000 3,382,840 1.9091 19.20 18.50 19.20 18.70 19.60 177,200 19.091 0.00%
2017-04-20 0 1.920 1.900 1.930 1.880 1.930 1,844,000 3,530,240 1.9144 19.20 19.00 19.30 18.80 19.30 184,400 19.144 0.52%
2017-04-19 0 1.910 1.890 1.980 1.870 1.940 1,924,000 3,678,920 1.9121 19.10 18.90 19.80 18.70 19.40 192,400 19.121 0.00%
2017-04-18 0 1.910 1.900 1.920 1.870 1.910 1,796,000 3,416,480 1.9023 19.10 19.00 19.20 18.70 19.10 179,600 19.023 -0.52%
2017-04-13 0 1.920 1.870 1.930 1.900 1.940 3,254,000 6,217,760 1.9108 19.20 18.70 19.30 19.00 19.40 325,400 19.108 -0.52%
2017-04-12 0 1.930 1.900 1.950 1.900 1.960 1,660,000 3,217,040 1.9380 19.30 19.00 19.50 19.00 19.60 166,000 19.380 0.00%
2017-04-11 0 1.930 1.890 1.940 1.870 1.950 1,844,000 3,531,560 1.9152 19.30 18.90 19.40 18.70 19.50 184,400 19.152 1.05%
2017-04-10 0 1.910 1.900 1.930 1.870 1.980 2,080,000 3,979,600 1.9133 19.10 19.00 19.30 18.70 19.80 208,000 19.133 -2.05%
2017-04-07 0 1.950 1.900 1.950 1.900 1.980 1,680,000 3,228,080 1.9215 19.50 19.00 19.50 19.00 19.80 168,000 19.215 0.00%
2017-04-06 0 1.950 1.910 1.990 1.910 2.000 1,672,000 3,251,000 1.9444 19.50 19.10 19.90 19.10 20.00 167,200 19.444 -1.02%
2017-04-05 0 1.970 1.970 2.000 1.880 1.970 2,316,000 4,448,560 1.9208 19.70 19.70 20.00 18.80 19.70 231,600 19.208 3.14%
2017-04-03 0 1.910 1.900 1.970 1.900 1.980 3,028,000 5,836,960 1.9277 19.10 19.00 19.70 19.00 19.80 302,800 19.277 -4.50%
2017-03-31 0 2.000 1.930 2.020 1.860 2.000 1,384,000 2,697,120 1.9488 20.00 19.30 20.20 18.60 20.00 138,400 19.488 5.26%
2017-03-30 0 1.900 1.900 1.940 1.880 1.980 592,000 1,162,040 1.9629 19.00 19.00 19.40 18.80 19.80 59,200 19.629 -1.04%
2017-03-29 0 1.920 1.900 1.990 1.880 1.950 544,000 1,044,640 1.9203 19.20 19.00 19.90 18.80 19.50 54,400 19.203 2.67%
2017-03-28 0 1.870 1.820 1.900 1.820 2.020 1,776,000 3,510,600 1.9767 18.70 18.20 19.00 18.20 20.20 177,600 19.767 -5.56%
2017-03-27 0 1.980 1.950 1.990 1.940 1.990 1,552,000 3,080,960 1.9852 19.80 19.50 19.90 19.40 19.90 155,200 19.852 -0.50%
2017-03-24 0 1.990 1.920 1.990 1.920 2.020 1,800,000 3,565,040 1.9806 19.90 19.20 19.90 19.20 20.20 180,000 19.806 1.02%
2017-03-23 0 1.970 1.910 1.980 1.910 2.030 1,684,000 3,313,880 1.9679 19.70 19.10 19.80 19.10 20.30 168,400 19.679 1.55%
2017-03-22 0 1.940 1.910 1.990 1.900 1.990 2,308,000 4,508,960 1.9536 19.40 19.10 19.90 19.00 19.90 230,800 19.536 -2.51%
2017-03-21 0 1.990 1.980 1.990 1.900 1.990 1,656,000 3,238,520 1.9556 19.90 19.80 19.90 19.00 19.90 165,600 19.556 0.51%
2017-03-20 0 1.980 1.910 1.990 1.910 2.000 2,160,000 4,263,480 1.9738 19.80 19.10 19.90 19.10 20.00 216,000 19.738 0.51%
2017-03-17 0 1.970 1.930 1.980 1.900 1.980 2,560,000 4,993,600 1.9506 19.70 19.30 19.80 19.00 19.80 256,000 19.506 0.51%
2017-03-16 0 1.960 1.960 1.990 1.850 1.990 2,608,000 5,051,400 1.9369 19.60 19.60 19.90 18.50 19.90 260,800 19.369 0.00%
2017-03-15 0 1.960 1.920 1.990 1.940 2.060 1,644,000 3,243,440 1.9729 19.60 19.20 19.90 19.40 20.60 164,400 19.729 1.55%
2017-03-14 0 1.930 1.900 1.950 1.890 1.950 1,672,000 3,194,200 1.9104 19.30 19.00 19.50 18.90 19.50 167,200 19.104 0.00%
2017-03-13 0 1.930 1.930 1.970 1.800 1.970 2,060,000 3,832,400 1.8604 19.30 19.30 19.70 18.00 19.70 206,000 18.604 1.58%
2017-03-10 0 1.900 1.890 1.950 1.840 1.940 1,964,000 3,678,400 1.8729 19.00 18.90 19.50 18.40 19.40 196,400 18.729 2.70%
2017-03-09 0 1.850 1.850 1.980 1.770 1.850 2,108,000 3,790,080 1.7980 18.50 18.50 19.80 17.70 18.50 210,800 17.980 2.78%
2017-03-08 0 1.800 1.780 1.810 1.780 1.850 1,804,000 3,275,440 1.8157 18.00 17.80 18.10 17.80 18.50 180,400 18.157 -1.10%
2017-03-07 0 1.820 1.810 1.850 1.800 1.930 5,952,000 11,016,240 1.8508 18.20 18.10 18.50 18.00 19.30 595,200 18.508 -0.55%
2017-03-06 0 1.830 1.780 1.860 1.780 1.860 3,592,000 6,540,480 1.8208 18.30 17.80 18.60 17.80 18.60 359,200 18.208 0.00%
2017-03-03 0 1.830 1.780 1.830 1.740 1.830 9,500,000 16,972,240 1.7866 18.30 17.80 18.30 17.40 18.30 950,000 17.866 1.10%
2017-03-02 0 1.810 1.820 1.830 1.720 1.970 5,900,000 10,963,840 1.8583 18.10 18.20 18.30 17.20 19.70 590,000 18.583 -6.22%
2017-03-01 0 1.930 1.870 1.930 1.840 1.930 7,048,000 13,523,360 1.9188 19.30 18.70 19.30 18.40 19.30 704,800 19.188 1.58%
2017-02-28 0 1.900 1.850 1.900 1.850 2.010 5,400,000 10,210,200 1.8908 19.00 18.50 19.00 18.50 20.10 540,000 18.908 -5.00%
2017-02-27 0 2.000 1.990 2.000 1.970 2.040 3,984,000 7,966,560 1.9996 20.00 19.90 20.00 19.70 20.40 398,400 19.996 0.50%
2017-02-24 0 1.990 1.960 1.990 1.940 2.000 5,354,323 10,627,086 1.9848 19.90 19.60 19.90 19.40 20.00 535,432 19.848 1.53%
2017-02-23 0 1.960 1.960 1.970 1.960 2.020 5,088,000 10,038,720 1.9730 19.60 19.60 19.70 19.60 20.20 508,800 19.730 -0.51%
2017-02-22 0 1.970 1.930 1.980 1.960 1.990 5,060,000 10,008,240 1.9779 19.70 19.30 19.80 19.60 19.90 506,000 19.779 -0.51%
2017-02-21 0 1.980 1.940 1.990 1.940 2.000 4,672,000 9,260,760 1.9822 19.80 19.40 19.90 19.40 20.00 467,200 19.822 -0.50%
2017-02-20 0 1.990 1.960 1.990 1.980 2.000 1,584,000 3,150,680 1.9891 19.90 19.60 19.90 19.80 20.00 158,400 19.891 0.00%
2017-02-17 0 1.990 1.960 2.010 1.900 2.000 1,828,000 3,628,040 1.9847 19.90 19.60 20.10 19.00 20.00 182,800 19.847 0.00%
2017-02-16 0 1.990 1.980 2.040 1.940 1.990 1,536,000 3,047,760 1.9842 19.90 19.80 20.40 19.40 19.90 153,600 19.842 -0.50%
2017-02-15 0 2.000 1.980 2.030 1.980 2.000 1,972,000 3,925,640 1.9907 20.00 19.80 20.30 19.80 20.00 197,200 19.907 0.00%
2017-02-14 0 2.000 1.980 2.000 1.970 2.010 1,732,000 3,458,480 1.9968 20.00 19.80 20.00 19.70 20.10 173,200 19.968 0.00%
2017-02-13 0 2.000 2.000 2.050 1.960 2.040 1,612,000 3,230,520 2.0040 20.00 20.00 20.50 19.60 20.40 161,200 20.040 1.52%
2017-02-10 0 1.970 1.960 2.000 1.950 2.040 1,708,000 3,431,480 2.0091 19.70 19.60 20.00 19.50 20.40 170,800 20.091 -1.99%
2017-02-09 0 2.010 2.000 2.050 1.960 2.040 1,760,000 3,555,080 2.0199 20.10 20.00 20.50 19.60 20.40 176,000 20.199 0.50%
2017-02-08 0 2.000 2.000 2.010 1.970 2.080 1,952,000 3,930,520 2.0136 20.00 20.00 20.10 19.70 20.80 195,200 20.136 0.00%
2017-02-07 0 2.000 2.000 2.060 1.980 2.060 1,672,000 3,378,240 2.0205 20.00 20.00 20.60 19.80 20.60 167,200 20.205 -2.91%
2017-02-06 0 2.060 2.040 2.070 2.030 2.120 1,644,000 3,416,480 2.0782 20.60 20.40 20.70 20.30 21.20 164,400 20.782 -1.44%
2017-02-03 0 2.090 2.060 2.100 2.030 2.100 1,680,000 3,495,200 2.0805 20.90 20.60 21.00 20.30 21.00 168,000 20.805 0.97%
2017-02-02 0 2.070 2.070 2.140 2.070 2.180 1,452,000 3,099,400 2.1346 20.70 20.70 21.40 20.70 21.80 145,200 21.346 -5.48%
2017-02-01 0 2.190 2.150 2.200 2.150 2.310 1,628,000 3,567,200 2.1912 21.90 21.50 22.00 21.50 23.10 162,800 21.912 -1.35%
2017-01-27 0 2.220 2.200 2.290 2.160 2.230 1,765,316 3,871,242 2.1929 22.20 22.00 22.90 21.60 22.30 176,532 21.929 1.83%
2017-01-26 0 2.180 2.120 2.190 2.110 2.200 1,068,000 2,321,600 2.1738 21.80 21.20 21.90 21.10 22.00 106,800 21.738 0.93%
2017-01-25 0 2.160 2.110 2.190 2.100 2.210 1,572,000 3,408,680 2.1684 21.60 21.10 21.90 21.00 22.10 157,200 21.684 -0.46%
2017-01-24 0 2.170 2.100 2.170 2.050 2.250 2,244,000 4,849,080 2.1609 21.70 21.00 21.70 20.50 22.50 224,400 21.609 5.85%
2017-01-23 0 2.050 2.000 2.050 2.030 2.050 1,656,000 3,375,960 2.0386 20.50 20.00 20.50 20.30 20.50 165,600 20.386 0.00%
2017-01-20 0 2.050 2.020 2.050 1.980 2.050 1,926,372 3,904,598 2.0269 20.50 20.20 20.50 19.80 20.50 192,637 20.269 0.99%
2017-01-19 0 2.030 1.980 2.030 1.970 2.050 1,692,000 3,421,920 2.0224 20.30 19.80 20.30 19.70 20.50 169,200 20.224 0.00%
2017-01-18 0 2.030 2.010 2.030 1.960 2.040 2,036,000 4,077,440 2.0027 20.30 20.10 20.30 19.60 20.40 203,600 20.027 1.00%
2017-01-17 0 2.010 1.950 2.010 1.960 2.010 1,804,000 3,607,520 1.9997 20.10 19.50 20.10 19.60 20.10 180,400 19.997 0.50%
2017-01-16 0 2.000 1.930 2.010 1.940 2.040 1,700,000 3,403,160 2.0019 20.00 19.30 20.10 19.40 20.40 170,000 20.019 2.04%
2017-01-13 0 1.960 1.950 2.040 1.960 2.010 1,636,000 3,274,800 2.0017 19.60 19.50 20.40 19.60 20.10 163,600 20.017 -2.49%
2017-01-12 0 2.010 1.940 2.020 1.960 2.030 1,600,000 3,221,520 2.0135 20.10 19.40 20.20 19.60 20.30 160,000 20.135 -0.50%
2017-01-11 0 2.020 1.920 2.020 1.940 2.040 1,708,000 3,424,800 2.0052 20.20 19.20 20.20 19.40 20.40 170,800 20.052 4.12%
2017-01-10 0 1.940 1.940 2.010 1.880 2.040 1,660,000 3,333,400 2.0081 19.40 19.40 20.10 18.80 20.40 166,000 20.081 -2.02%
2017-01-09 0 1.980 1.980 1.990 1.940 2.030 1,648,000 3,315,720 2.0120 19.80 19.80 19.90 19.40 20.30 164,800 20.120 -2.46%
2017-01-06 0 2.030 1.960 2.030 1.960 2.040 1,620,000 3,272,040 2.0198 20.30 19.60 20.30 19.60 20.40 162,000 20.198 0.00%
2017-01-05 0 2.030 1.950 2.040 1.910 2.090 1,656,000 3,382,000 2.0423 20.30 19.50 20.40 19.10 20.90 165,600 20.423 -0.49%
2017-01-04 0 2.040 1.970 2.040 1.980 2.060 1,616,000 3,279,720 2.0295 20.40 19.70 20.40 19.80 20.60 161,600 20.295 0.49%
2017-01-03 0 2.030 1.960 2.040 1.970 2.120 1,936,000 3,935,880 2.0330 20.30 19.60 20.40 19.70 21.20 193,600 20.330 -4.25%
2016-12-30 0 2.120 1.990 2.150 1.930 2.150 3,317,569 6,661,178 2.0078 21.20 19.90 21.50 19.30 21.50 331,757 20.078 10.42%
2016-12-29 0 1.920 1.870 1.930 1.870 1.950 1,852,000 3,566,000 1.9255 19.20 18.70 19.30 18.70 19.50 185,200 19.255 -1.54%
2016-12-28 0 1.950 1.900 1.960 1.890 1.990 2,800,000 5,425,680 1.9377 19.50 19.00 19.60 18.90 19.90 280,000 19.377 -2.50%
2016-12-23 0 2.000 1.930 2.010 1.940 2.020 1,568,000 3,128,920 1.9955 20.00 19.30 20.10 19.40 20.20 156,800 19.955 -0.50%
2016-12-22 0 2.010 1.950 2.010 1.970 2.030 2,628,000 5,272,720 2.0064 20.10 19.50 20.10 19.70 20.30 262,800 20.064 -0.50%
2016-12-21 0 2.020 1.920 2.030 1.810 2.030 2,836,000 5,531,760 1.9506 20.20 19.20 20.30 18.10 20.30 283,600 19.506 6.32%
2016-12-20 0 1.900 1.900 1.960 1.870 2.040 1,791,600 3,537,132 1.9743 19.00 19.00 19.60 18.70 20.40 179,160 19.743 -6.86%
2016-12-19 0 2.040 2.010 2.040 1.970 2.040 1,596,000 3,218,396 2.0165 20.40 20.10 20.40 19.70 20.40 159,600 20.165 0.00%
2016-12-16 0 2.040 1.990 2.040 2.000 2.040 1,552,000 3,142,160 2.0246 20.40 19.90 20.40 20.00 20.40 155,200 20.246 0.49%
2016-12-15 0 2.030 2.000 2.030 2.000 2.050 2,560,000 5,211,320 2.0357 20.30 20.00 20.30 20.00 20.50 256,000 20.357 -0.49%
2016-12-14 0 2.040 2.000 2.040 2.000 2.100 1,760,000 3,594,720 2.0425 20.40 20.00 20.40 20.00 21.00 176,000 20.425 3.03%
2016-12-13 0 1.980 1.960 1.980 1.980 2.040 1,544,000 3,107,880 2.0129 19.80 19.60 19.80 19.80 20.40 154,400 20.129 -1.49%
2016-12-12 0 2.010 1.970 2.010 1.850 2.060 2,968,000 5,725,400 1.9290 20.10 19.70 20.10 18.50 20.60 296,800 19.290 1.01%
2016-12-09 0 1.990 1.980 2.010 1.990 2.110 1,708,000 3,529,920 2.0667 19.90 19.80 20.10 19.90 21.10 170,800 20.667 -2.45%
2016-12-08 0 2.040 1.980 2.050 1.990 2.070 2,760,000 5,590,240 2.0254 20.40 19.80 20.50 19.90 20.70 276,000 20.254 -0.49%
2016-12-07 0 2.050 2.010 2.110 2.000 2.140 2,784,000 5,863,680 2.1062 20.50 20.10 21.10 20.00 21.40 278,400 21.062 -3.76%
2016-12-06 0 2.130 2.080 2.130 2.000 2.200 2,264,000 4,799,040 2.1197 21.30 20.80 21.30 20.00 22.00 226,400 21.197 -0.93%
2016-12-05 0 2.150 2.080 2.150 1.930 2.230 2,676,000 5,479,320 2.0476 21.50 20.80 21.50 19.30 22.30 267,600 20.476 10.26%
2016-12-02 0 1.950 1.920 1.950 1.860 2.060 2,416,000 4,823,600 1.9965 19.50 19.20 19.50 18.60 20.60 241,600 19.965 -4.88%
2016-12-01 0 2.050 2.040 2.050 1.990 2.260 3,891,000 8,249,060 2.1200 20.50 20.40 20.50 19.90 22.60 389,100 21.200 -3.76%
2016-11-30 0 2.130 2.130 - 1.700 2.190 2,464,000 4,418,880 1.7934 21.30 21.30 - 17.00 21.90 246,400 17.934 21.71%
2016-11-29 0 1.750 1.680 1.780 1.620 1.750 2,704,000 4,500,720 1.6645 17.50 16.80 17.80 16.20 17.50 270,400 16.645 4.17%
2016-11-28 0 1.680 1.680 1.690 1.570 1.660 3,996,000 6,405,760 1.6030 16.80 16.80 16.90 15.70 16.60 399,600 16.030 3.07%
2016-11-25 0 1.630 1.590 1.640 1.570 1.670 2,020,000 3,268,680 1.6182 16.30 15.90 16.40 15.70 16.70 202,000 16.182 -1.21%
2016-11-24 0 1.650 1.570 1.650 1.520 1.670 2,760,000 4,511,360 1.6346 16.50 15.70 16.50 15.20 16.70 276,000 16.346 -1.20%
2016-11-23 0 1.670 1.620 1.700 1.610 1.670 992,000 1,639,240 1.6525 16.70 16.20 17.00 16.10 16.70 99,200 16.525 1.21%
2016-11-22 0 1.650 1.520 1.650 1.530 1.650 1,008,000 1,570,080 1.5576 16.50 15.20 16.50 15.30 16.50 100,800 15.576 7.14%
2016-11-21 0 1.540 1.440 1.600 1.370 1.540 1,560,000 2,288,400 1.4669 15.40 14.40 16.00 13.70 15.40 156,000 14.669 10.00%
2016-11-18 0 1.400 1.350 1.410 1.260 1.400 2,080,000 2,782,800 1.3379 14.00 13.50 14.10 12.60 14.00 208,000 13.379 9.38%
2016-11-17 0 1.280 1.270 1.290 1.280 1.300 3,040,000 3,896,400 1.2817 12.80 12.70 12.90 12.80 13.00 304,000 12.817 -1.54%
2016-11-16 0 1.300 1.260 1.300 1.260 1.300 1,360,000 1,731,600 1.2732 13.00 12.60 13.00 12.60 13.00 136,000 12.732 0.78%
2016-11-15 0 1.290 1.250 1.290 1.260 1.300 2,040,000 2,620,400 1.2845 12.90 12.50 12.90 12.60 13.00 204,000 12.845 2.38%
2016-11-14 0 1.260 1.220 1.270 1.180 1.280 93,720,000 103,616,800 1.1056 12.60 12.20 12.70 11.80 12.80 9,372,000 11.056 1.61%
2016-11-11 0 1.240 1.250 1.280 1.130 1.260 4,720,000 5,536,400 1.1730 12.40 12.50 12.80 11.30 12.60 472,000 11.730 5.08%
2016-11-10 0 1.180 1.120 1.180 1.050 1.180 6,640,000 7,271,600 1.0951 11.80 11.20 11.80 10.50 11.80 664,000 10.951 8.26%
2016-11-09 0 1.090 1.080 1.100 1.080 1.180 5,560,000 6,157,600 1.1075 10.90 10.80 11.00 10.80 11.80 556,000 11.075 -4.39%
2016-11-08 0 1.140 1.110 1.150 1.080 1.140 3,400,000 3,758,400 1.1054 11.40 11.10 11.50 10.80 11.40 340,000 11.054 5.36%
2016-11-07 0 10.82 10.78 10.94 10.82 11.20 436,000 4,790,320 10.987 10.82 10.78 10.94 10.82 11.20 436,000 10.987 0.19%
2016-11-04 0 10.80 10.76 10.82 10.78 10.86 320,000 3,462,480 10.820 10.80 10.76 10.82 10.78 10.86 320,000 10.820 -0.37%
2016-11-03 0 10.84 10.84 10.86 10.76 10.94 528,000 5,712,800 10.820 10.84 10.84 10.86 10.76 10.94 528,000 10.820 -0.18%
2016-11-02 0 10.86 10.84 10.88 10.86 10.88 324,000 3,523,040 10.874 10.86 10.84 10.88 10.86 10.88 324,000 10.874 -1.09%
2016-11-01 0 10.98 10.90 10.98 10.90 10.98 360,000 3,942,960 10.953 10.98 10.90 10.98 10.90 10.98 360,000 10.953 0.18%
2016-10-31 0 10.96 10.88 10.96 10.86 11.00 660,000 7,196,720 10.904 10.96 10.88 10.96 10.86 11.00 660,000 10.904 0.37%
2016-10-28 0 10.92 10.84 10.94 10.90 10.92 300,000 3,274,880 10.916 10.92 10.84 10.94 10.90 10.92 300,000 10.916 -0.18%
2016-10-27 0 10.94 10.84 10.94 10.82 10.98 524,000 5,683,200 10.846 10.94 10.84 10.94 10.82 10.98 524,000 10.846 1.30%
2016-10-26 0 10.80 10.76 10.90 10.76 11.04 528,000 5,730,320 10.853 10.80 10.76 10.90 10.76 11.04 528,000 10.853 -1.46%
2016-10-25 0 10.96 10.86 10.96 10.98 11.06 200,000 2,206,240 11.031 10.96 10.86 10.96 10.98 11.06 200,000 11.031 0.37%
2016-10-24 0 10.92 10.82 10.92 10.76 11.00 132,000 1,436,640 10.884 10.92 10.82 10.92 10.76 11.00 132,000 10.884 0.55%
2016-10-20 0 10.86 10.80 10.86 10.80 10.92 396,000 4,298,240 10.854 10.86 10.80 10.86 10.80 10.92 396,000 10.854 -0.18%
2016-10-19 0 10.88 10.82 10.88 10.88 11.30 420,000 4,669,040 11.117 10.88 10.82 10.88 10.88 11.30 420,000 11.117 0.00%
2016-10-18 0 10.88 10.84 11.20 10.78 11.30 612,000 6,742,480 11.017 10.88 10.84 11.20 10.78 11.30 612,000 11.017 0.18%
2016-10-17 0 10.86 10.76 10.92 10.70 11.34 640,000 7,089,760 11.078 10.86 10.76 10.92 10.70 11.34 640,000 11.078 -1.27%
2016-10-14 0 11.00 10.94 11.06 10.82 11.70 720,000 8,085,520 11.230 11.00 10.94 11.06 10.82 11.70 720,000 11.230 1.66%
2016-10-13 0 10.82 10.76 11.00 10.74 10.98 688,000 7,460,320 10.844 10.82 10.76 11.00 10.74 10.98 688,000 10.843 -1.64%
2016-10-12 0 11.00 10.80 - 10.68 11.00 700,000 7,557,680 10.797 11.00 10.80 - 10.68 11.00 700,000 10.797 2.61%
2016-10-11 0 10.72 10.62 10.78 10.66 10.98 556,000 6,018,240 10.824 10.72 10.62 10.78 10.66 10.98 556,000 10.824 -1.29%
2016-10-07 0 10.86 10.76 10.86 10.76 11.00 483,900 5,271,814 10.894 10.86 10.76 10.86 10.76 11.00 483,900 10.894 -0.55%
2016-10-06 0 10.92 10.80 10.92 10.74 11.04 436,000 4,785,440 10.976 10.92 10.80 10.92 10.74 11.04 436,000 10.976 0.37%
2016-10-05 0 10.88 10.78 10.88 10.86 11.04 300,000 3,273,680 10.912 10.88 10.78 10.88 10.86 11.04 300,000 10.912 0.18%
2016-10-04 0 10.86 10.74 10.86 10.76 11.42 320,000 3,522,480 11.008 10.86 10.74 10.86 10.76 11.42 320,000 11.008 -2.34%
2016-10-03 0 11.12 10.80 11.38 10.78 11.42 412,000 4,593,440 11.149 11.12 10.80 11.38 10.78 11.42 412,000 11.149 -1.59%
2016-09-30 0 11.30 10.98 11.32 11.30 11.50 324,000 3,697,440 11.412 11.30 10.98 11.32 11.30 11.50 324,000 11.412 3.10%
2016-09-29 0 10.96 10.86 10.96 10.92 11.26 584,000 6,408,000 10.973 10.96 10.86 10.96 10.92 11.26 584,000 10.973 -3.18%
2016-09-28 0 11.32 11.02 11.34 10.98 11.76 420,000 4,796,960 11.421 11.32 11.02 11.34 10.98 11.76 420,000 11.421 -1.39%
2016-09-27 0 11.48 11.14 11.50 10.98 11.62 316,000 3,590,640 11.363 11.48 11.14 11.50 10.98 11.62 316,000 11.363 3.05%
2016-09-26 0 11.14 11.14 11.60 10.98 11.18 292,000 3,238,800 11.092 11.14 11.14 11.60 10.98 11.18 292,000 11.092 1.64%
2016-09-23 0 10.96 10.84 11.00 10.92 11.36 384,000 4,260,800 11.096 10.96 10.84 11.00 10.92 11.36 384,000 11.096 -1.62%
2016-09-22 0 11.14 11.02 11.18 10.94 11.42 388,000 4,353,280 11.220 11.14 11.02 11.18 10.94 11.42 388,000 11.220 -1.76%
2016-09-21 0 11.34 11.14 11.40 11.32 11.58 228,000 2,615,280 11.471 11.34 11.14 11.40 11.32 11.58 228,000 11.471 -0.87%
2016-09-20 0 11.44 11.20 11.48 11.32 11.54 276,000 3,159,680 11.448 11.44 11.20 11.48 11.32 11.54 276,000 11.448 -1.21%
2016-09-19 0 11.58 11.24 11.60 11.58 11.64 340,000 3,943,600 11.599 11.58 11.24 11.60 11.58 11.64 340,000 11.599 0.00%
2016-09-15 0 11.58 11.44 11.60 10.84 11.60 6,484,000 72,141,040 11.126 11.58 11.44 11.60 10.84 11.60 6,484,000 11.126 3.76%
2016-09-14 0 11.16 11.14 11.50 10.88 11.50 392,000 4,357,440 11.116 11.16 11.14 11.50 10.88 11.50 392,000 11.116 1.45%
2016-09-13 0 11.00 10.86 11.12 10.90 11.16 268,000 2,956,480 11.032 11.00 10.86 11.12 10.90 11.16 268,000 11.032 -0.36%
2016-09-12 0 11.04 10.92 11.04 11.00 11.10 260,000 2,871,680 11.045 11.04 10.92 11.04 11.00 11.10 260,000 11.045 -0.90%
2016-09-09 0 11.14 10.98 11.22 10.98 11.66 408,000 4,605,840 11.289 11.14 10.98 11.22 10.98 11.66 408,000 11.289 0.36%
2016-09-08 0 11.10 11.00 11.20 11.00 11.40 368,000 4,131,920 11.228 11.10 11.00 11.20 11.00 11.40 368,000 11.228 -3.31%
2016-09-07 0 11.48 11.40 11.48 11.00 11.50 304,000 3,417,920 11.243 11.48 11.40 11.48 11.00 11.50 304,000 11.243 3.24%
2016-09-06 0 11.12 10.94 11.36 10.74 11.74 308,000 3,491,040 11.335 11.12 10.94 11.36 10.74 11.74 308,000 11.335 -4.96%
2016-09-05 0 11.70 11.00 11.74 10.96 11.78 456,000 5,285,440 11.591 11.70 11.00 11.74 10.96 11.78 456,000 11.591 2.99%
2016-09-02 0 11.36 11.10 11.38 11.32 11.60 404,000 4,610,880 11.413 11.36 11.10 11.38 11.32 11.60 404,000 11.413 -1.22%
2016-09-01 0 11.50 11.00 11.50 10.82 11.50 504,000 5,542,640 10.997 11.50 11.00 11.50 10.82 11.50 504,000 10.997 4.93%
2016-08-31 0 10.96 10.42 11.00 10.06 11.00 540,000 5,548,160 10.274 10.96 10.42 11.00 10.06 11.00 540,000 10.274 8.95%
2016-08-30 0 10.06 10.00 10.06 10.02 10.10 136,000 1,367,920 10.058 10.06 10.00 10.06 10.02 10.10 136,000 10.058 0.60%
2016-08-29 0 10.00 9.900 10.14 9.870 10.00 264,000 2,622,400 9.9333 10.00 9.900 10.14 9.870 10.00 264,000 9.9333 0.50%
2016-08-26 0 9.950 9.870 9.960 9.850 9.950 464,000 4,603,080 9.9204 9.950 9.870 9.960 9.850 9.950 464,000 9.9204 0.61%
2016-08-25 0 9.890 9.890 9.970 9.870 10.00 348,000 3,456,640 9.9329 9.890 9.890 9.970 9.870 10.00 348,000 9.9329 -0.80%
2016-08-24 0 9.970 9.920 9.980 9.950 10.06 288,000 2,876,400 9.9875 9.970 9.920 9.980 9.950 10.06 288,000 9.9875 -0.30%
2016-08-23 0 10.00 9.950 10.10 9.990 10.06 264,000 2,646,400 10.024 10.00 9.950 10.10 9.990 10.06 264,000 10.024 -0.20%
2016-08-22 0 10.02 9.950 10.04 9.960 10.12 356,000 3,571,040 10.031 10.02 9.950 10.04 9.960 10.12 356,000 10.031 -0.40%
2016-08-19 0 10.06 9.970 10.08 9.960 10.12 432,000 4,336,320 10.038 10.06 9.970 10.08 9.960 10.12 432,000 10.038 -0.20%
2016-08-18 0 10.08 9.980 10.08 10.04 10.14 384,000 3,878,560 10.100 10.08 9.980 10.08 10.04 10.14 384,000 10.100 0.80%
2016-08-17 0 10.00 9.960 10.02 10.00 10.06 372,000 3,728,720 10.023 10.00 9.960 10.02 10.00 10.06 372,000 10.023 0.00%
2016-08-16 0 10.00 9.980 10.10 10.00 10.06 240,000 2,408,800 10.037 10.00 9.980 10.10 10.00 10.06 240,000 10.037 -0.20%
2016-08-15 0 10.02 10.00 10.10 10.00 10.12 240,000 2,416,240 10.068 10.02 10.00 10.10 10.00 10.12 240,000 10.068 -0.40%
2016-08-12 0 10.06 10.00 10.10 10.04 10.12 368,000 3,711,600 10.086 10.06 10.00 10.10 10.04 10.12 368,000 10.086 0.60%
2016-08-11 0 10.00 9.980 10.02 9.970 10.04 388,000 3,881,280 10.003 10.00 9.980 10.02 9.970 10.04 388,000 10.003 0.30%
2016-08-10 0 9.970 9.920 10.02 9.940 10.08 384,000 3,840,400 10.001 9.970 9.920 10.02 9.940 10.08 384,000 10.001 1.32%
2016-08-09 0 9.840 - 9.900 9.840 10.10 268,000 2,682,000 10.008 9.840 - 9.900 9.840 10.10 268,000 10.007 -1.60%
2016-08-08 0 10.00 10.00 10.02 9.960 10.00 448,000 4,475,080 9.9890 10.00 10.00 10.02 9.960 10.00 448,000 9.9890 0.00%
2016-08-05 0 10.00 9.940 10.00 9.950 10.06 636,000 6,378,920 10.030 10.00 9.940 10.00 9.950 10.06 636,000 10.030 -1.19%
2016-08-04 0 10.12 9.980 10.14 9.940 10.16 480,000 4,838,960 10.081 10.12 9.980 10.14 9.940 10.16 480,000 10.081 0.00%
2016-08-03 0 10.12 10.00 10.14 9.950 10.12 572,000 5,756,360 10.064 10.12 10.00 10.14 9.950 10.12 572,000 10.064 0.00%
2016-08-01 0 10.12 10.02 10.16 9.950 10.14 624,000 6,287,400 10.076 10.12 10.02 10.16 9.950 10.14 624,000 10.076 0.20%
2016-07-29 0 10.10 10.00 10.10 10.00 10.20 612,000 6,176,480 10.092 10.10 10.00 10.10 10.00 10.20 612,000 10.092 -1.94%
2016-07-28 0 10.30 10.16 10.32 10.20 10.46 404,000 4,181,840 10.351 10.30 10.16 10.32 10.20 10.46 404,000 10.351 0.00%
2016-07-27 0 10.30 10.08 10.32 10.04 10.44 428,000 4,421,440 10.331 10.30 10.08 10.32 10.04 10.44 428,000 10.330 -0.96%
2016-07-26 0 10.40 10.30 10.42 10.22 10.52 340,000 3,543,440 10.422 10.40 10.30 10.42 10.22 10.52 340,000 10.422 0.39%
2016-07-25 0 10.36 10.20 10.40 10.34 10.76 464,000 4,896,240 10.552 10.36 10.20 10.40 10.34 10.76 464,000 10.552 -1.33%
2016-07-22 0 10.50 10.50 10.94 10.00 10.50 580,000 5,870,640 10.122 10.50 10.50 10.94 10.00 10.50 580,000 10.122 4.37%
2016-07-21 0 10.06 10.00 10.10 10.00 10.08 420,000 4,230,000 10.071 10.06 10.00 10.10 10.00 10.08 420,000 10.071 -0.79%
2016-07-20 0 10.14 10.04 10.20 10.04 10.18 464,000 4,705,840 10.142 10.14 10.04 10.20 10.04 10.18 464,000 10.142 -0.59%
2016-07-19 0 10.20 10.14 10.22 10.10 10.20 388,000 3,942,000 10.160 10.20 10.14 10.22 10.10 10.20 388,000 10.160 -0.39%
2016-07-18 0 10.24 10.14 10.26 10.18 10.30 384,000 3,936,480 10.251 10.24 10.14 10.26 10.18 10.30 384,000 10.251 -0.97%
2016-07-15 0 10.34 10.16 10.38 10.12 10.38 228,000 2,344,480 10.283 10.34 10.16 10.38 10.12 10.38 228,000 10.283 -0.77%
2016-07-14 0 10.42 10.40 10.46 10.42 10.50 244,000 2,547,920 10.442 10.42 10.40 10.46 10.42 10.50 244,000 10.442 -1.88%
2016-07-13 0 10.62 10.30 10.64 10.52 10.68 276,000 2,930,800 10.619 10.62 10.30 10.64 10.52 10.68 276,000 10.619 0.38%
2016-07-12 0 10.58 10.34 10.62 10.24 10.60 240,000 2,513,200 10.472 10.58 10.34 10.62 10.24 10.60 240,000 10.472 2.92%
2016-07-11 0 10.28 10.24 10.40 10.06 10.48 424,000 4,316,800 10.181 10.28 10.24 10.40 10.06 10.48 424,000 10.181 2.39%
2016-07-08 0 10.04 10.04 10.08 9.940 10.08 476,000 4,773,320 10.028 10.04 10.04 10.08 9.940 10.08 476,000 10.028 -1.57%
2016-07-07 0 10.20 10.20 10.28 10.20 10.34 248,000 2,547,040 10.270 10.20 10.20 10.28 10.20 10.34 248,000 10.270 -1.92%
2016-07-06 0 10.40 10.06 10.40 9.980 10.60 528,000 5,455,440 10.332 10.40 10.06 10.40 9.980 10.60 528,000 10.332 -2.99%
2016-07-05 0 10.72 10.70 10.98 10.72 11.56 352,000 3,938,480 11.189 10.72 10.70 10.98 10.72 11.56 352,000 11.189 -6.78%
2016-07-04 0 11.50 10.90 11.50 10.50 11.50 256,000 2,859,680 11.171 11.50 10.90 11.50 10.50 11.50 256,000 11.171 -0.86%
2016-06-30 0 11.60 11.04 11.60 10.32 11.68 304,000 3,339,600 10.986 11.60 11.04 11.60 10.32 11.68 304,000 10.986 13.73%
2016-06-29 0 10.20 10.00 10.28 10.02 10.26 248,000 2,516,240 10.146 10.20 10.00 10.28 10.02 10.26 248,000 10.146 0.79%
2016-06-28 0 10.12 10.08 10.16 10.10 10.22 236,000 2,392,560 10.138 10.12 10.08 10.16 10.10 10.22 236,000 10.138 -0.39%
2016-06-27 0 10.16 10.10 10.20 10.12 10.32 432,000 4,401,600 10.189 10.16 10.10 10.20 10.12 10.32 432,000 10.189 -0.59%
2016-06-24 0 10.22 10.16 10.28 10.20 10.44 352,000 3,613,760 10.266 10.22 10.16 10.28 10.20 10.44 352,000 10.266 -2.48%
2016-06-23 0 10.48 10.30 10.50 10.40 10.52 296,000 3,094,400 10.454 10.48 10.30 10.50 10.40 10.52 296,000 10.454 0.58%
2016-06-22 0 10.42 10.20 10.44 10.32 10.54 292,000 3,032,800 10.386 10.42 10.20 10.44 10.32 10.54 292,000 10.386 0.77%
2016-06-21 0 10.34 10.32 10.38 10.30 10.72 412,000 4,365,760 10.597 10.34 10.32 10.38 10.30 10.72 412,000 10.597 -2.82%
2016-06-20 0 10.64 10.60 10.66 10.62 10.76 588,000 6,296,400 10.708 10.64 10.60 10.66 10.62 10.76 588,000 10.708 0.38%
2016-06-17 0 10.60 10.54 10.60 10.20 10.60 504,000 5,261,440 10.439 10.60 10.54 10.60 10.20 10.60 504,000 10.439 2.91%
2016-06-16 0 10.30 10.28 10.62 10.30 10.54 292,000 3,053,760 10.458 10.30 10.28 10.62 10.30 10.54 292,000 10.458 -2.65%
2016-06-15 0 10.58 10.52 10.60 10.32 10.80 216,000 2,293,520 10.618 10.58 10.52 10.60 10.32 10.80 216,000 10.618 1.15%
2016-06-14 0 10.46 10.30 10.48 10.16 10.58 312,000 3,230,240 10.353 10.46 10.30 10.48 10.16 10.58 312,000 10.353 1.95%
2016-06-13 0 10.26 10.26 10.50 10.26 10.40 400,000 4,115,440 10.289 10.26 10.26 10.50 10.26 10.40 400,000 10.289 -3.21%
2016-06-10 0 10.60 10.36 10.70 10.42 10.68 152,000 1,604,320 10.555 10.60 10.36 10.70 10.42 10.68 152,000 10.555 1.15%
2016-06-08 0 10.48 10.44 10.52 10.32 10.52 312,000 3,246,160 10.404 10.48 10.44 10.52 10.32 10.52 312,000 10.404 0.77%
2016-06-07 0 10.40 10.30 10.42 10.38 10.46 292,000 3,039,840 10.410 10.40 10.30 10.42 10.38 10.46 292,000 10.410 -0.19%
2016-06-06 0 10.42 10.32 10.44 10.38 10.50 264,000 2,753,280 10.429 10.42 10.32 10.44 10.38 10.50 264,000 10.429 1.17%
2016-06-03 0 10.30 10.30 10.50 10.30 10.48 316,472 3,305,906 10.446 10.30 10.30 10.50 10.30 10.48 316,472 10.446 -0.77%
2016-06-02 0 10.38 10.24 10.52 9.900 10.50 668,000 6,897,728 10.326 10.38 10.24 10.52 9.900 10.50 668,000 10.326 4.85%
2016-06-01 0 9.900 - 9.850 9.900 11.24 400,000 4,241,626 10.604 9.900 - 9.850 9.900 11.24 400,000 10.604 -6.78%
2016-05-31 0 10.62 10.58 10.62 10.50 11.42 660,000 7,253,040 10.990 10.62 10.58 10.62 10.50 11.42 660,000 10.989 -5.85%
2016-05-30 0 11.28 11.04 11.34 11.20 11.40 408,000 4,608,560 11.296 11.28 11.04 11.34 11.20 11.40 408,000 11.295 0.53%
2016-05-27 0 11.22 11.06 11.22 11.08 11.22 256,000 2,857,680 11.163 11.22 11.06 11.22 11.08 11.22 256,000 11.163 1.08%
2016-05-26 0 11.10 10.78 11.10 10.74 11.46 352,000 3,909,520 11.107 11.10 10.78 11.10 10.74 11.46 352,000 11.107 -1.60%
2016-05-25 0 11.28 10.98 11.30 10.92 11.48 432,000 4,864,720 11.261 11.28 10.98 11.30 10.92 11.48 432,000 11.261 0.36%
2016-05-24 0 11.24 11.00 11.26 11.00 11.44 256,000 2,867,280 11.200 11.24 11.00 11.26 11.00 11.44 256,000 11.200 2.18%
2016-05-23 0 11.00 10.98 11.20 11.00 11.20 252,000 2,808,080 11.143 11.00 10.98 11.20 11.00 11.20 252,000 11.143 -0.90%
2016-05-20 0 11.10 11.00 11.10 10.94 11.14 228,000 2,517,760 11.043 11.10 11.00 11.10 10.94 11.14 228,000 11.043 -0.89%
2016-05-19 0 11.20 10.74 11.20 10.94 11.68 372,000 4,177,920 11.231 11.20 10.74 11.20 10.94 11.68 372,000 11.231 -0.88%
2016-05-18 0 11.30 11.00 11.36 11.08 11.74 332,000 3,820,960 11.509 11.30 11.00 11.36 11.08 11.74 332,000 11.509 -4.40%
2016-05-17 0 11.82 11.68 11.84 11.38 12.10 556,000 6,559,760 11.798 11.82 11.68 11.84 11.38 12.10 556,000 11.798 -1.83%
2016-05-16 0 12.04 11.70 12.06 11.38 12.08 680,000 8,012,880 11.784 12.04 11.70 12.06 11.38 12.08 680,000 11.784 0.67%
2016-05-13 0 11.96 11.80 12.10 11.60 11.96 328,000 3,867,440 11.791 11.96 11.80 12.10 11.60 11.96 328,000 11.791 0.50%
2016-05-12 0 11.90 11.82 11.94 11.60 11.90 284,000 3,359,520 11.829 11.90 11.82 11.94 11.60 11.90 284,000 11.829 0.17%
2016-05-11 0 11.88 11.60 11.90 11.40 11.96 408,000 4,777,840 11.710 11.88 11.60 11.90 11.40 11.96 408,000 11.710 0.85%
2016-05-10 0 11.78 11.60 11.78 11.66 12.02 304,000 3,582,480 11.785 11.78 11.60 11.78 11.66 12.02 304,000 11.784 1.38%
2016-05-09 0 11.62 11.50 11.62 11.52 11.66 296,000 3,426,480 11.576 11.62 11.50 11.62 11.52 11.66 296,000 11.576 0.35%
2016-05-06 0 11.58 11.40 11.60 11.42 11.98 320,000 3,691,760 11.537 11.58 11.40 11.60 11.42 11.98 320,000 11.537 -1.70%
2016-05-05 0 11.78 11.60 11.80 11.44 12.06 436,000 5,058,640 11.602 11.78 11.60 11.80 11.44 12.06 436,000 11.602 -0.17%
2016-05-04 0 11.80 11.80 11.88 11.56 11.78 252,000 2,930,640 11.630 11.80 11.80 11.88 11.56 11.78 252,000 11.630 1.37%
2016-05-03 0 11.64 11.60 11.98 11.40 12.00 316,000 3,663,760 11.594 11.64 11.60 11.98 11.40 12.00 316,000 11.594 -0.68%
2016-04-29 0 11.72 11.58 11.72 11.32 11.72 464,000 5,344,320 11.518 11.72 11.58 11.72 11.32 11.72 464,000 11.518 0.86%
2016-04-28 0 11.62 11.46 11.64 11.42 11.62 856,000 9,834,800 11.489 11.62 11.46 11.64 11.42 11.62 856,000 11.489 1.75%
2016-04-27 0 11.42 11.40 11.64 11.40 11.64 508,000 5,829,520 11.475 11.42 11.40 11.64 11.40 11.64 508,000 11.475 -1.21%
2016-04-26 0 11.56 11.44 11.96 11.30 11.72 384,000 4,445,600 11.577 11.56 11.44 11.96 11.30 11.72 384,000 11.577 1.23%
2016-04-25 0 11.42 11.40 11.76 11.28 11.72 316,000 3,633,120 11.497 11.42 11.40 11.76 11.28 11.72 316,000 11.497 -2.56%
2016-04-22 0 11.72 11.54 12.00 11.40 12.06 268,000 3,143,600 11.730 11.72 11.54 12.00 11.40 12.06 268,000 11.730 -1.35%
2016-04-21 0 11.88 11.80 11.88 11.76 12.98 296,000 3,603,760 12.175 11.88 11.80 11.88 11.76 12.98 296,000 12.175 -3.41%
2016-04-20 0 12.30 12.00 12.34 12.00 13.02 732,000 9,445,840 12.904 12.30 12.00 12.34 12.00 13.02 732,000 12.904 -4.50%
2016-04-19 0 12.88 12.36 12.88 12.00 13.04 624,000 8,056,400 12.911 12.88 12.36 12.88 12.00 13.04 624,000 12.911 -0.77%
2016-04-18 0 12.98 12.34 13.10 12.00 13.02 632,000 8,197,920 12.971 12.98 12.34 13.10 12.00 13.02 632,000 12.971 -0.92%
2016-04-15 0 13.10 12.50 13.10 11.24 13.10 564,000 7,059,280 12.517 13.10 12.50 13.10 11.24 13.10 564,000 12.516 11.02%
2016-04-14 0 11.80 11.58 12.22 11.60 13.34 464,000 5,876,640 12.665 11.80 11.58 12.22 11.60 13.34 464,000 12.665 2.61%
2016-04-13 0 11.50 11.04 11.52 11.20 11.52 196,000 2,248,800 11.474 11.50 11.04 11.52 11.20 11.52 196,000 11.473 0.70%
2016-04-12 0 11.42 11.04 11.42 11.16 11.42 244,000 2,751,840 11.278 11.42 11.04 11.42 11.16 11.42 244,000 11.278 1.24%
2016-04-11 0 11.28 11.04 11.32 11.14 11.30 220,000 2,473,200 11.242 11.28 11.04 11.32 11.14 11.30 220,000 11.242 1.08%
2016-04-08 0 11.16 11.04 11.18 11.04 11.24 240,000 2,678,800 11.162 11.16 11.04 11.18 11.04 11.24 240,000 11.162 -1.06%
2016-04-07 0 11.28 11.04 11.30 11.00 11.28 252,000 2,833,520 11.244 11.28 11.04 11.30 11.00 11.28 252,000 11.244 2.55%
2016-04-06 0 11.00 10.96 11.02 10.96 11.08 248,000 2,729,360 11.006 11.00 10.96 11.02 10.96 11.08 248,000 11.005 -0.90%
2016-04-05 0 11.10 11.00 11.18 11.00 11.18 276,000 3,070,400 11.125 11.10 11.00 11.18 11.00 11.18 276,000 11.125 -0.18%
2016-04-01 0 11.12 11.12 11.28 11.02 11.12 192,000 2,128,320 11.085 11.12 11.12 11.28 11.02 11.12 192,000 11.085 -0.54%
2016-03-31 0 11.18 11.02 11.20 11.06 11.44 172,000 1,944,880 11.307 11.18 11.02 11.20 11.06 11.44 172,000 11.307 -2.27%
2016-03-30 0 11.44 11.14 11.44 11.00 11.54 200,000 2,290,640 11.453 11.44 11.14 11.44 11.00 11.54 200,000 11.453 -0.52%
2016-03-29 0 11.50 11.10 11.54 11.06 11.50 240,000 2,733,600 11.390 11.50 11.10 11.54 11.06 11.50 240,000 11.390 0.00%
2016-03-24 0 11.50 11.30 11.50 11.12 11.50 304,000 3,438,000 11.309 11.50 11.30 11.50 11.12 11.50 304,000 11.309 2.31%
2016-03-23 0 11.24 11.00 11.24 11.06 11.32 236,000 2,650,480 11.231 11.24 11.00 11.24 11.06 11.32 236,000 11.231 1.63%
2016-03-22 0 11.06 11.04 11.34 10.98 11.48 420,000 4,731,440 11.265 11.06 11.04 11.34 10.98 11.48 420,000 11.265 0.55%
2016-03-21 0 11.00 10.98 11.10 11.00 11.38 404,000 4,518,400 11.184 11.00 10.98 11.10 11.00 11.38 404,000 11.184 -1.79%
2016-03-18 0 11.20 11.00 11.34 11.10 11.20 212,000 2,362,560 11.144 11.20 11.00 11.34 11.10 11.20 212,000 11.144 -0.36%
2016-03-17 0 11.24 11.00 11.24 11.10 11.24 328,000 3,661,760 11.164 11.24 11.00 11.24 11.10 11.24 328,000 11.164 1.81%
2016-03-16 0 11.04 11.00 11.22 11.04 11.32 260,000 2,926,800 11.257 11.04 11.00 11.22 11.04 11.32 260,000 11.257 -0.90%
2016-03-15 0 11.14 11.00 11.16 11.12 11.30 252,000 2,830,160 11.231 11.14 11.00 11.16 11.12 11.30 252,000 11.231 -2.45%
2016-03-14 0 11.42 11.06 11.48 11.10 11.48 268,000 3,022,560 11.278 11.42 11.06 11.48 11.10 11.48 268,000 11.278 -0.52%
2016-03-11 0 11.48 11.02 11.50 10.98 11.54 392,000 4,431,840 11.306 11.48 11.02 11.50 10.98 11.54 392,000 11.306 0.88%
2016-03-10 0 11.38 11.10 11.48 11.14 11.40 252,000 2,858,720 11.344 11.38 11.10 11.48 11.14 11.40 252,000 11.344 1.61%
2016-03-09 0 11.20 11.14 11.28 11.12 11.30 252,000 2,817,280 11.180 11.20 11.14 11.28 11.12 11.30 252,000 11.180 0.18%
2016-03-08 0 11.18 11.00 11.18 11.00 11.48 360,000 4,002,800 11.119 11.18 11.00 11.18 11.00 11.48 360,000 11.119 0.54%
2016-03-07 0 11.12 11.00 11.14 11.00 11.24 264,000 2,934,880 11.117 11.12 11.00 11.14 11.00 11.24 264,000 11.117 -0.71%
2016-03-04 0 11.20 11.02 11.26 11.16 11.40 300,000 3,362,720 11.209 11.20 11.02 11.26 11.16 11.40 300,000 11.209 -0.36%
2016-03-03 0 11.24 11.10 11.32 11.10 11.56 364,000 4,101,920 11.269 11.24 11.10 11.32 11.10 11.56 364,000 11.269 -0.35%
2016-03-02 0 11.28 11.00 11.30 11.20 11.34 328,000 3,690,240 11.251 11.28 11.00 11.30 11.20 11.34 328,000 11.251 0.89%
2016-03-01 0 11.18 11.00 11.20 10.92 11.18 448,000 4,985,520 11.128 11.18 11.00 11.20 10.92 11.18 448,000 11.128 0.72%
2016-02-29 0 11.10 11.04 11.30 11.04 11.44 312,000 3,522,080 11.289 11.10 11.04 11.30 11.04 11.44 312,000 11.289 -2.80%
2016-02-26 0 11.42 11.10 11.42 11.04 11.42 328,080 3,703,713 11.289 11.42 11.10 11.42 11.04 11.42 328,080 11.289 3.82%
2016-02-25 0 11.00 11.00 11.16 11.00 11.26 372,000 4,145,760 11.145 11.00 11.00 11.16 11.00 11.26 372,000 11.145 -1.61%
2016-02-24 0 11.18 11.00 11.20 11.00 11.40 340,000 3,815,520 11.222 11.18 11.00 11.20 11.00 11.40 340,000 11.222 -1.76%
2016-02-23 0 11.38 11.16 11.40 10.96 12.00 492,000 5,691,760 11.569 11.38 11.16 11.40 10.96 12.00 492,000 11.569 -1.22%
2016-02-22 0 11.52 11.40 11.54 10.42 11.54 704,000 7,858,240 11.162 11.52 11.40 11.54 10.42 11.54 704,000 11.162 9.92%
2016-02-19 0 10.48 10.40 10.58 10.14 10.58 452,000 4,685,440 10.366 10.48 10.40 10.58 10.14 10.58 452,000 10.366 0.38%
2016-02-18 0 10.44 10.04 10.48 10.18 10.48 12,328,000 102,092,640 8.2814 10.44 10.04 10.48 10.18 10.48 12,328,000 8.2814 1.56%
2016-02-17 0 10.28 10.00 10.40 10.00 10.44 384,000 3,922,480 10.215 10.28 10.00 10.40 10.00 10.44 384,000 10.215 -0.77%
2016-02-16 0 10.36 10.16 10.38 10.20 10.48 288,000 2,997,280 10.407 10.36 10.16 10.38 10.20 10.48 288,000 10.407 -0.19%
2016-02-15 0 10.38 10.02 10.40 10.30 10.38 292,000 3,022,640 10.352 10.38 10.02 10.40 10.30 10.38 292,000 10.352 0.97%
2016-02-12 0 10.28 10.00 10.30 9.990 10.32 352,000 3,577,080 10.162 10.28 10.00 10.30 9.990 10.32 352,000 10.162 2.39%
2016-02-11 0 10.04 9.980 10.36 9.980 10.08 344,000 3,452,920 10.038 10.04 9.980 10.36 9.980 10.08 344,000 10.038 -3.09%
2016-02-05 0 10.36 10.14 10.36 10.18 10.36 316,000 3,247,920 10.278 10.36 10.14 10.36 10.18 10.36 316,000 10.278 0.97%
2016-02-04 0 10.26 10.16 10.26 10.10 10.26 300,000 3,072,640 10.242 10.26 10.16 10.26 10.10 10.26 300,000 10.242 1.58%
2016-02-03 0 10.10 10.10 10.38 10.06 10.38 428,000 4,375,920 10.224 10.10 10.10 10.38 10.06 10.38 428,000 10.224 -1.75%
2016-02-02 0 10.28 10.04 10.44 10.26 10.44 384,000 3,953,600 10.296 10.28 10.04 10.44 10.26 10.44 384,000 10.296 -0.19%
2016-02-01 0 10.30 10.02 10.46 10.00 10.46 500,000 5,074,560 10.149 10.30 10.02 10.46 10.00 10.46 500,000 10.149 -0.96%
2016-01-29 0 10.40 10.24 10.42 10.10 10.42 436,000 4,500,400 10.322 10.40 10.24 10.42 10.10 10.42 436,000 10.322 0.19%
2016-01-28 0 10.38 10.02 10.44 10.22 10.42 296,000 3,070,320 10.373 10.38 10.02 10.44 10.22 10.42 296,000 10.373 0.19%
2016-01-27 0 10.36 10.08 10.40 9.990 10.38 320,000 3,274,080 10.232 10.36 10.08 10.40 9.990 10.38 320,000 10.232 0.78%
2016-01-26 0 10.28 10.04 10.28 10.12 10.28 292,000 2,974,160 10.186 10.28 10.04 10.28 10.12 10.28 292,000 10.185 -0.19%
2016-01-25 0 10.30 10.18 10.36 10.20 10.30 476,000 4,892,640 10.279 10.30 10.18 10.36 10.20 10.30 476,000 10.279 1.18%
2016-01-22 0 10.18 9.980 10.38 9.700 10.22 604,000 6,082,280 10.070 10.18 9.980 10.38 9.700 10.22 604,000 10.070 1.60%
2016-01-21 0 10.02 10.00 10.22 10.00 10.36 844,000 8,608,320 10.199 10.02 10.00 10.22 10.00 10.36 844,000 10.199 -0.60%
2016-01-20 0 10.08 9.980 10.10 9.980 10.28 636,000 6,390,200 10.048 10.08 9.980 10.10 9.980 10.28 636,000 10.047 -0.98%
2016-01-19 0 10.18 9.990 10.20 10.10 10.18 312,000 3,172,560 10.169 10.18 9.990 10.20 10.10 10.18 312,000 10.168 0.79%
2016-01-18 0 10.10 9.990 10.30 9.980 10.20 372,000 3,755,760 10.096 10.10 9.990 10.30 9.980 10.20 372,000 10.096 0.80%
2016-01-15 0 10.02 9.980 10.04 9.980 10.08 400,000 4,009,600 10.024 10.02 9.980 10.04 9.980 10.08 400,000 10.024 -0.60%
2016-01-14 0 10.08 9.990 10.10 10.06 10.20 304,000 3,073,360 10.110 10.08 9.990 10.10 10.06 10.20 304,000 10.110 -0.79%
2016-01-13 0 10.16 10.04 10.18 10.02 10.26 956,000 9,646,240 10.090 10.16 10.04 10.18 10.02 10.26 956,000 10.090 -0.39%
2016-01-12 0 10.20 10.00 10.24 10.00 10.20 704,000 7,101,840 10.088 10.20 10.00 10.24 10.00 10.20 704,000 10.088 0.20%
2016-01-11 0 10.18 10.00 10.20 9.890 10.20 696,000 7,000,640 10.058 10.18 10.00 10.20 9.890 10.20 696,000 10.058 -0.39%
2016-01-08 0 10.22 10.12 10.22 10.18 10.26 316,000 3,225,040 10.206 10.22 10.12 10.22 10.18 10.26 316,000 10.206 0.39%
2016-01-07 0 10.18 10.10 10.20 10.08 10.20 344,000 3,492,400 10.152 10.18 10.10 10.20 10.08 10.20 344,000 10.152 0.20%
2016-01-06 0 10.16 10.02 10.20 9.870 10.18 364,000 3,651,240 10.031 10.16 10.02 10.20 9.870 10.18 364,000 10.031 -0.97%
2016-01-05 0 10.26 10.00 - 10.00 10.26 348,000 3,518,800 10.112 10.26 10.00 - 10.00 10.26 348,000 10.111 1.58%
2016-01-04 0 10.10 10.06 10.20 10.08 10.60 348,000 3,523,600 10.125 10.10 10.06 10.20 10.08 10.60 348,000 10.125 -2.70%
2015-12-31 0 10.38 10.20 - 9.760 10.38 324,000 3,265,720 10.079 10.38 10.20 - 9.760 10.38 324,000 10.079 6.79%
2015-12-30 0 9.720 9.630 9.750 9.430 9.740 380,000 3,639,960 9.5788 9.720 9.630 9.750 9.430 9.740 380,000 9.5788 4.07%
2015-12-29 0 9.340 9.240 9.350 9.100 9.360 344,000 3,195,800 9.2901 9.340 9.240 9.350 9.100 9.360 344,000 9.2901 1.74%
2015-12-28 0 9.180 9.080 9.200 9.040 9.350 372,000 3,439,480 9.2459 9.180 9.080 9.200 9.040 9.350 372,000 9.2459 -2.13%
2015-12-24 0 9.380 9.280 9.380 9.080 9.380 252,000 2,329,760 9.2451 9.380 9.280 9.380 9.080 9.380 252,000 9.2451 3.08%
2015-12-23 0 9.100 9.060 9.140 8.740 9.250 484,000 4,399,560 9.0900 9.100 9.060 9.140 8.740 9.250 484,000 9.0900 3.88%
2015-12-22 0 8.760 8.700 8.760 8.220 8.760 572,000 4,860,960 8.4982 8.760 8.700 8.760 8.220 8.760 572,000 8.4982 6.70%
2015-12-21 0 8.210 8.200 - 7.740 8.230 420,000 3,387,440 8.0653 8.210 8.200 - 7.740 8.230 420,000 8.0653 6.62%
2015-12-18 0 7.700 7.700 - 7.290 7.690 16,000 119,080 7.4425 7.700 7.700 - 7.290 7.690 16,000 7.4425 8.45%
2015-12-17 0 7.100 7.100 7.300 7.100 7.100 16,000 113,600 7.1000 7.100 7.100 7.300 7.100 7.100 16,000 7.1000 1.43%
2015-12-16 0 7.000 - 7.030 7.000 8.450 2,840,000 21,794,440 7.6741 7.000 - 7.030 7.000 8.450 2,840,000 7.6741 -15.56%
2015-12-15 0 8.290 8.270 8.400 8.250 8.310 400,000 3,310,880 8.2772 8.290 8.270 8.400 8.250 8.310 400,000 8.2772 0.61%
2015-12-14 0 8.240 8.200 8.250 8.170 8.240 416,000 3,414,840 8.2088 8.240 8.200 8.250 8.170 8.240 416,000 8.2088 0.00%
2015-12-11 0 8.240 8.200 8.250 8.200 8.300 452,000 3,730,800 8.2540 8.240 8.200 8.250 8.200 8.300 452,000 8.2540 -0.12%
2015-12-10 0 8.250 8.230 8.260 8.240 8.320 480,000 3,964,600 8.2596 8.250 8.230 8.260 8.240 8.320 480,000 8.2596 -0.60%
2015-12-09 0 8.300 8.240 8.300 8.200 8.300 400,000 3,302,600 8.2565 8.300 8.240 8.300 8.200 8.300 400,000 8.2565 0.00%
2015-12-08 0 8.300 8.250 8.330 8.210 8.300 396,000 3,269,320 8.2559 8.300 8.250 8.330 8.210 8.300 396,000 8.2559 -1.31%
2015-12-07 0 8.410 8.370 8.420 8.100 8.410 432,000 3,588,400 8.3065 8.410 8.370 8.420 8.100 8.410 432,000 8.3065 2.81%
2015-12-04 0 8.180 8.140 8.200 8.050 8.200 436,000 3,544,160 8.1288 8.180 8.140 8.200 8.050 8.200 436,000 8.1288 0.86%
2015-12-03 0 8.110 8.050 - 8.010 8.120 420,000 3,397,040 8.0882 8.110 8.050 - 8.010 8.120 420,000 8.0882 0.25%
2015-12-02 0 8.090 8.040 8.090 7.990 8.090 700,000 5,646,680 8.0667 8.090 8.040 8.090 7.990 8.090 700,000 8.0667 0.87%
2015-12-01 0 8.020 7.980 8.060 7.930 8.040 408,000 3,253,240 7.9736 8.020 7.980 8.060 7.930 8.040 408,000 7.9736 1.01%
2015-11-30 0 7.940 7.850 7.950 7.920 7.990 496,000 3,953,000 7.9698 7.940 7.850 7.950 7.920 7.990 496,000 7.9698 -0.38%
2015-11-27 0 7.970 7.860 7.970 7.880 8.000 388,000 3,094,320 7.9751 7.970 7.860 7.970 7.880 8.000 388,000 7.9751 -0.25%
2015-11-26 0 7.990 - 8.000 7.900 8.020 400,000 3,195,120 7.9878 7.990 - 8.000 7.900 8.020 400,000 7.9878 -0.13%
2015-11-25 0 8.000 7.850 8.000 7.840 8.040 408,000 3,253,600 7.9745 8.000 7.850 8.000 7.840 8.040 408,000 7.9745 0.00%
2015-11-24 0 8.000 8.000 8.030 7.850 8.000 412,000 3,271,640 7.9409 8.000 8.000 8.030 7.850 8.000 412,000 7.9409 0.00%
2015-11-23 0 8.000 8.000 8.030 7.980 8.030 432,000 3,457,960 8.0045 8.000 8.000 8.030 7.980 8.030 432,000 8.0045 -1.23%
2015-11-20 0 8.100 8.000 8.400 7.950 8.200 400,000 3,224,800 8.0620 8.100 8.000 8.400 7.950 8.200 400,000 8.0620 -1.22%
2015-11-19 0 8.200 8.200 8.300 7.530 8.200 672,000 5,331,680 7.9340 8.200 8.200 8.300 7.530 8.200 672,000 7.9340 2.63%
2015-11-18 0 7.990 7.940 8.000 7.950 8.300 412,000 3,339,720 8.1061 7.990 7.940 8.000 7.950 8.300 412,000 8.1061 -3.15%
2015-11-17 0 8.250 8.000 8.260 8.050 8.370 464,000 3,843,760 8.2840 8.250 8.000 8.260 8.050 8.370 464,000 8.2840 -0.60%
2015-11-16 0 8.300 8.210 8.360 8.200 8.740 620,000 5,221,720 8.4221 8.300 8.210 8.360 8.200 8.740 620,000 8.4221 -7.57%
2015-11-13 0 8.980 8.810 8.980 8.930 9.350 776,000 7,093,960 9.1417 8.980 8.810 8.980 8.930 9.350 776,000 9.1417 -2.39%
2015-11-12 0 9.200 9.150 9.250 8.540 9.250 1,368,000 12,289,320 8.9834 9.200 9.150 9.250 8.540 9.250 1,368,000 8.9834 6.98%
2015-11-11 0 8.600 8.600 8.650 8.000 8.650 828,000 6,952,480 8.3967 8.600 8.600 8.650 8.000 8.650 828,000 8.3967 6.97%
2015-11-10 0 8.040 8.040 8.080 7.920 8.040 412,000 3,283,000 7.9684 8.040 8.040 8.080 7.920 8.040 412,000 7.9684 -0.86%
2015-11-09 0 8.110 8.110 8.200 8.100 8.190 424,000 3,453,880 8.1459 8.110 8.110 8.200 8.100 8.190 424,000 8.1459 -1.10%
2015-11-06 0 8.200 8.200 8.280 8.200 8.370 392,000 3,245,000 8.2781 8.200 8.200 8.280 8.200 8.370 392,000 8.2781 -2.03%
2015-11-05 0 8.370 8.370 8.400 8.370 8.390 428,000 3,584,440 8.3749 8.370 8.370 8.400 8.370 8.390 428,000 8.3749 0.36%
2015-11-04 0 8.340 8.340 8.400 8.290 8.430 476,000 3,975,160 8.3512 8.340 8.340 8.400 8.290 8.430 476,000 8.3512 0.12%
2015-11-03 0 8.330 8.330 8.400 8.310 8.390 420,000 3,499,240 8.3315 8.330 8.330 8.400 8.310 8.390 420,000 8.3315 0.60%
2015-11-02 0 8.280 8.270 8.280 8.280 8.570 464,000 3,929,680 8.4691 8.280 8.270 8.280 8.280 8.570 464,000 8.4691 -2.93%
2015-10-30 0 8.530 8.500 8.540 8.500 8.560 612,000 5,220,240 8.5298 8.530 8.500 8.540 8.500 8.560 612,000 8.5298 0.00%
2015-10-29 0 8.530 8.440 8.540 8.440 8.740 896,000 7,658,720 8.5477 8.530 8.440 8.540 8.440 8.740 896,000 8.5477 -3.07%
2015-10-28 0 8.800 8.780 8.880 8.800 8.840 764,000 6,737,920 8.8193 8.800 8.780 8.880 8.800 8.840 764,000 8.8193 -0.90%
2015-10-27 0 8.880 8.850 8.890 8.800 8.880 816,000 7,235,080 8.8665 8.880 8.850 8.890 8.800 8.880 816,000 8.8665 0.11%
2015-10-26 0 8.870 8.800 8.880 8.700 8.900 1,160,000 10,262,280 8.8468 8.870 8.800 8.880 8.700 8.900 1,160,000 8.8468 1.60%
2015-10-23 0 8.730 8.700 8.750 8.620 8.810 1,160,000 10,116,400 8.7210 8.730 8.700 8.750 8.620 8.810 1,160,000 8.7210 0.34%
2015-10-22 0 8.700 8.590 8.700 8.580 8.790 1,412,000 12,288,080 8.7026 8.700 8.590 8.700 8.580 8.790 1,412,000 8.7026 -2.25%
2015-10-20 0 8.900 8.800 8.960 8.780 9.010 1,740,000 15,589,200 8.9593 8.900 8.800 8.960 8.780 9.010 1,740,000 8.9593 -1.11%
2015-10-19 0 9.000 8.950 9.000 8.880 9.180 1,684,000 15,143,240 8.9924 9.000 8.950 9.000 8.880 9.180 1,684,000 8.9924 0.00%
2015-10-16 0 9.000 9.000 9.060 8.640 9.100 2,312,000 20,578,400 8.9007 9.000 9.000 9.060 8.640 9.100 2,312,000 8.9007 3.81%
2015-10-15 0 8.670 8.590 8.690 8.170 8.680 2,068,000 17,684,880 8.5517 8.670 8.590 8.690 8.170 8.680 2,068,000 8.5517 6.38%
2015-10-14 0 8.150 8.130 8.150 8.000 8.380 2,332,000 19,067,600 8.1765 8.150 8.130 8.150 8.000 8.380 2,332,000 8.1765 -0.97%
2015-10-13 0 8.230 8.160 8.230 8.020 8.250 1,924,000 15,642,680 8.1303 8.230 8.160 8.230 8.020 8.250 1,924,000 8.1303 2.36%
2015-10-12 0 8.040 8.040 8.050 7.240 8.050 2,600,000 19,847,280 7.6336 8.040 8.040 8.050 7.240 8.050 2,600,000 7.6336 10.44%
2015-10-09 0 7.280 7.280 7.290 6.300 7.500 2,564,000 18,384,920 7.1704 7.280 7.280 7.290 6.300 7.500 2,564,000 7.1704 17.42%
2015-10-08 0 6.200 6.160 6.270 5.800 6.400 3,416,000 20,849,200 6.1034 6.200 6.160 6.270 5.800 6.400 3,416,000 6.1034

Webb-site Database - Powered By Linux Group

Back to top