Financial Street Securities Co., Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01476  2015-10-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 1.270 1.260 1.310 1.260 1.330 6,000 7,660 1.2767 1.270 1.260 1.310 1.260 1.330 6,000 1.2767 -7.97%
2026-06-25 0 1.380 1.360 1.380 1.340 1.450 4,785,000 6,542,600 1.3673 1.380 1.360 1.380 1.340 1.450 4,785,000 1.3673 -5.48%
2026-06-24 0 1.460 1.320 1.460 1.200 1.500 3,886,000 4,804,790 1.2364 1.460 1.320 1.460 1.200 1.500 3,886,000 1.2364 22.69%
2026-06-23 0 1.190 1.190 1.330 1.180 1.200 4,986,000 5,962,610 1.1959 1.190 1.190 1.330 1.180 1.200 4,986,000 1.1959 -0.83%
2026-06-22 0 1.200 1.150 1.220 1.120 1.220 1,540,000 1,820,410 1.1821 1.200 1.150 1.220 1.120 1.220 1,540,000 1.1821 -0.83%
2026-06-18 0 1.210 1.210 1.230 1.190 1.220 3,214,000 3,850,580 1.1981 1.210 1.210 1.230 1.190 1.220 3,214,000 1.1981 -0.82%
2026-06-17 0 1.220 1.220 1.230 - - 10,000 12,300 1.2300 1.220 1.220 1.230 - - 10,000 1.2300 0.00%
2026-06-16 0 1.220 1.200 1.340 1.220 1.220 10,000 12,200 1.2200 1.220 1.200 1.340 1.220 1.220 10,000 1.2200 0.00%
2026-06-15 0 1.220 1.220 1.240 - - 0 0 - 1.220 1.220 1.240 - - 0 - 0.00%
2026-06-12 0 1.220 1.270 1.340 1.220 1.220 1,000 1,220 1.2200 1.220 1.270 1.340 1.220 1.220 1,000 1.2200 0.83%
2026-06-11 0 1.210 1.200 1.340 - - 1,000 1,250 1.2500 1.210 1.200 1.340 - - 1,000 1.2500 0.00%
2026-06-10 0 1.210 1.180 1.220 - - 0 0 - 1.210 1.180 1.220 - - 0 - 0.00%
2026-06-09 0 1.210 1.210 1.260 - - 0 0 - 1.210 1.210 1.260 - - 0 - 0.00%
2026-06-08 0 1.210 1.180 1.210 1.190 1.210 12,000 14,320 1.1933 1.210 1.180 1.210 1.190 1.210 12,000 1.1933 -1.63%
2026-06-05 0 1.230 1.190 1.280 - - 0 0 - 1.230 1.190 1.280 - - 0 - 0.00%
2026-06-04 0 1.230 1.230 1.320 1.230 1.230 25,000 30,750 1.2300 1.230 1.230 1.320 1.230 1.230 25,000 1.2300 -6.11%
2026-06-03 0 1.310 1.180 1.320 1.170 1.320 32,000 37,640 1.1763 1.310 1.180 1.320 1.170 1.320 32,000 1.1763 11.02%
2026-06-02 0 1.180 1.170 1.180 1.160 1.210 464,000 547,230 1.1794 1.180 1.170 1.180 1.160 1.210 464,000 1.1794 -7.09%
2026-06-01 0 1.270 1.210 1.270 - - 0 0 - 1.270 1.210 1.270 - - 0 - 4.96%
2026-05-29 0 1.210 1.200 1.300 1.210 1.270 54,000 65,430 1.2117 1.210 1.200 1.300 1.210 1.270 54,000 1.2117 -3.20%
2026-05-28 0 1.250 1.230 1.340 1.250 1.250 20,000 25,000 1.2500 1.250 1.230 1.340 1.250 1.250 20,000 1.2500 0.00%
2026-05-27 0 1.250 1.240 1.340 1.240 1.250 60,000 74,700 1.2450 1.250 1.240 1.340 1.240 1.250 60,000 1.2450 -2.34%
2026-05-26 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - -1.54%
2026-05-22 0 1.300 1.220 1.300 1.190 1.300 302,000 365,140 1.2091 1.300 1.220 1.300 1.190 1.300 302,000 1.2091 -2.46%
2026-05-21 0 1.350 1.310 1.360 - - 0 0 - 1.333 1.293 1.343 - - 0 - 0.00%
2026-05-20 0 1.350 1.280 1.360 1.350 1.350 10,000 13,500 1.3500 1.333 1.264 1.343 1.333 1.333 10,129 1.3328 -2.88%
2026-05-19 0 1.390 1.280 1.390 1.280 1.390 51,000 68,650 1.3461 1.372 1.264 1.372 1.264 1.372 51,657 1.3290 -0.71%
2026-05-18 0 1.400 1.310 1.400 1.400 1.400 1,000 1,400 1.4000 1.382 1.293 1.382 1.382 1.382 1,013 1.3822 2.19%
2026-05-15 0 1.370 1.330 1.390 1.360 1.380 48,000 65,760 1.3700 1.353 1.313 1.372 1.343 1.362 48,618 1.3526 -4.20%
2026-05-14 0 1.430 1.360 1.430 - - 0 0 - 1.412 1.343 1.412 - - 0 - 0.00%
2026-05-13 0 1.430 1.360 1.430 1.350 1.450 40,000 54,980 1.3745 1.412 1.343 1.412 1.333 1.432 40,515 1.3570 0.00%
2026-05-12 0 1.430 1.370 1.440 1.430 1.430 4,000 5,720 1.4300 1.412 1.353 1.422 1.412 1.412 4,052 1.4118 -0.69%
2026-05-11 0 1.440 1.380 1.440 1.350 1.440 12,000 16,390 1.3658 1.422 1.362 1.422 1.333 1.422 12,155 1.3485 0.00%
2026-05-08 0 1.440 1.370 1.440 1.240 1.440 112,000 146,660 1.3095 1.422 1.353 1.422 1.224 1.422 113,443 1.2928 4.35%
2026-05-07 0 1.380 1.380 1.440 - - 0 0 - 1.362 1.362 1.422 - - 0 - 1.47%
2026-05-06 0 1.360 1.360 1.390 1.350 1.350 168,000 226,020 1.3454 1.343 1.343 1.372 1.333 1.333 170,164 1.3282 -2.16%
2026-05-05 0 1.390 1.350 1.440 1.280 1.390 20,000 25,730 1.2865 1.372 1.333 1.422 1.264 1.372 20,258 1.2701 6.92%
2026-05-04 0 1.300 1.310 1.360 1.290 1.370 204,000 281,240 1.3786 1.283 1.293 1.343 1.274 1.353 206,628 1.3611 -3.70%
2026-04-30 0 1.350 1.300 1.450 1.350 1.360 14,000 18,950 1.3536 1.333 1.283 1.432 1.333 1.343 14,180 1.3364 0.00%
2026-04-29 0 1.350 1.330 1.350 1.310 1.380 128,000 169,400 1.3234 1.333 1.313 1.333 1.293 1.362 129,649 1.3066 -3.57%
2026-04-28 0 1.400 1.360 1.400 - - 0 0 - 1.382 1.343 1.382 - - 0 - 0.00%
2026-04-27 0 1.400 1.400 1.430 1.350 1.400 77,000 107,500 1.3961 1.382 1.382 1.412 1.333 1.382 77,992 1.3783 -2.78%
2026-04-24 0 1.440 1.420 1.440 1.440 1.440 32,000 46,080 1.4400 1.422 1.402 1.422 1.422 1.422 32,412 1.4217 -2.04%
2026-04-23 0 1.470 1.460 1.470 1.470 1.470 5,000 7,350 1.4700 1.451 1.441 1.451 1.451 1.451 5,064 1.4513 -5.16%
2026-04-22 0 1.550 1.450 1.580 1.490 1.550 22,000 33,740 1.5336 1.530 1.432 1.560 1.471 1.530 22,283 1.5141 7.64%
2026-04-21 0 1.440 1.420 1.440 1.440 1.500 28,000 41,360 1.4771 1.422 1.402 1.422 1.422 1.481 28,361 1.4584 -4.00%
2026-04-20 0 1.500 1.430 1.500 1.520 1.520 30,000 45,600 1.5200 1.481 1.412 1.481 1.501 1.501 30,386 1.5007 2.74%
2026-04-17 0 1.460 1.450 1.550 1.460 1.530 17,000 25,100 1.4765 1.441 1.432 1.530 1.441 1.511 17,219 1.4577 -2.01%
2026-04-16 0 1.490 1.460 1.490 1.450 1.620 493,000 734,020 1.4889 1.471 1.441 1.471 1.432 1.599 499,351 1.4699 -4.49%
2026-04-15 0 1.560 1.630 1.760 1.560 1.600 221,000 363,360 1.6442 1.540 1.609 1.738 1.540 1.580 223,847 1.6233 -3.11%
2026-04-14 0 1.610 1.540 1.650 - - 0 0 - 1.590 1.520 1.629 - - 0 - 0.00%
2026-04-13 0 1.610 1.520 1.610 1.540 1.610 100,000 159,360 1.5936 1.590 1.501 1.590 1.520 1.590 101,288 1.5733 1.26%
2026-04-10 0 1.590 1.520 1.590 1.500 1.610 45,000 70,340 1.5631 1.570 1.501 1.570 1.481 1.590 45,580 1.5432 4.61%
2026-04-09 0 1.520 1.470 1.520 - - 0 0 - 1.501 1.451 1.501 - - 0 - 0.00%
2026-04-08 0 1.520 1.510 1.520 1.520 1.520 15,000 22,800 1.5200 1.501 1.491 1.501 1.501 1.501 15,193 1.5007 0.66%
2026-04-02 0 1.510 1.510 1.560 1.500 1.510 12,000 18,010 1.5008 1.491 1.491 1.540 1.481 1.491 12,155 1.4817 -3.21%
2026-04-01 0 1.560 1.500 1.570 1.450 1.560 11,000 16,060 1.4600 1.540 1.481 1.550 1.432 1.540 11,142 1.4414 -0.64%
2026-03-31 0 1.570 1.450 1.570 - - 0 0 - 1.550 1.432 1.550 - - 0 - 0.00%
2026-03-30 0 1.570 1.570 1.600 - - 0 0 - 1.550 1.550 1.580 - - 0 - 2.61%
2026-03-27 0 1.530 1.470 1.550 1.460 1.530 46,000 68,980 1.4996 1.511 1.451 1.530 1.441 1.511 46,593 1.4805 2.00%
2026-03-26 0 1.500 1.460 1.500 - - 10,000 15,300 1.5300 1.481 1.441 1.481 - - 10,129 1.5105 0.00%
2026-03-25 0 1.500 1.500 1.530 1.500 1.500 1,000 1,500 1.5000 1.481 1.481 1.511 1.481 1.481 1,013 1.4809 0.67%
2026-03-24 0 1.490 1.460 1.500 - - 0 0 - 1.471 1.441 1.481 - - 0 - 0.00%
2026-03-23 0 1.490 1.490 1.500 1.450 1.460 4,000 5,820 1.4550 1.471 1.471 1.481 1.432 1.441 4,052 1.4365 -0.67%
2026-03-20 0 1.500 1.470 1.500 1.460 1.540 116,000 173,990 1.4999 1.481 1.451 1.481 1.441 1.520 117,494 1.4808 -4.46%
2026-03-19 0 1.570 1.540 1.580 1.570 1.580 4,000 6,300 1.5750 1.550 1.520 1.560 1.550 1.560 4,052 1.5550 -1.87%
2026-03-18 0 1.600 1.580 1.600 1.600 1.600 122,000 195,200 1.6000 1.580 1.560 1.580 1.580 1.580 123,572 1.5797 -4.76%
2026-03-17 0 1.680 1.620 1.680 1.680 1.680 2,000 3,360 1.6800 1.659 1.599 1.659 1.659 1.659 2,026 1.6586 -0.59%
2026-03-16 0 1.690 1.590 1.680 1.630 1.710 79,000 134,190 1.6986 1.669 1.570 1.659 1.609 1.688 80,018 1.6770 4.97%
2026-03-13 0 1.610 1.580 1.630 1.580 1.610 637,000 1,006,910 1.5807 1.590 1.560 1.609 1.560 1.590 645,205 1.5606 -2.42%
2026-03-12 0 1.650 1.610 1.670 1.640 1.650 103,000 177,000 1.7184 1.629 1.590 1.649 1.619 1.629 104,327 1.6966 0.61%
2026-03-11 0 1.640 1.600 1.650 1.640 1.650 48,000 79,100 1.6479 1.619 1.580 1.629 1.619 1.629 48,618 1.6270 2.50%
2026-03-10 0 1.600 1.590 1.680 1.600 1.600 10,000 16,000 1.6000 1.580 1.570 1.659 1.580 1.580 10,129 1.5797 0.00%
2026-03-09 0 1.600 1.600 1.660 1.590 1.630 169,000 270,670 1.6016 1.580 1.580 1.639 1.570 1.609 171,177 1.5812 -4.19%
2026-03-06 0 1.670 1.670 1.720 1.670 1.670 5,000 8,350 1.6700 1.649 1.649 1.698 1.649 1.649 5,064 1.6488 0.00%
2026-03-05 0 1.670 1.670 1.730 1.670 1.690 11,000 18,570 1.6882 1.649 1.649 1.708 1.649 1.669 11,142 1.6667 -2.34%
2026-03-04 0 1.710 1.670 1.730 1.670 1.710 147,000 245,860 1.6725 1.688 1.649 1.708 1.649 1.688 148,894 1.6512 -1.16%
2026-03-03 0 1.730 1.730 1.840 1.670 1.720 38,000 63,520 1.6716 1.708 1.708 1.817 1.649 1.698 38,489 1.6503 0.58%
2026-03-02 0 1.720 1.720 1.790 1.720 1.720 30,000 51,600 1.7200 1.698 1.698 1.767 1.698 1.698 30,386 1.6981 -4.44%
2026-02-27 0 1.800 1.690 1.810 - - 0 0 - 1.777 1.669 1.787 - - 0 - 0.00%
2026-02-26 0 1.800 1.690 1.800 1.800 1.800 8,000 14,400 1.8000 1.777 1.669 1.777 1.777 1.777 8,103 1.7771 0.00%
2026-02-25 0 1.800 1.800 1.820 1.800 1.800 1,000 1,800 1.8000 1.777 1.777 1.797 1.777 1.777 1,013 1.7771 0.00%
2026-02-24 0 1.800 1.690 1.800 1.790 1.800 5,000 8,980 1.7960 1.777 1.669 1.777 1.767 1.777 5,064 1.7732 2.27%
2026-02-23 0 1.760 1.760 1.780 1.760 1.760 1,000 1,760 1.7600 1.738 1.738 1.757 1.738 1.738 1,013 1.7376 0.00%
2026-02-20 0 1.760 1.670 1.760 1.760 1.760 5,000 8,800 1.7600 1.738 1.649 1.738 1.738 1.738 5,064 1.7376 -1.12%
2026-02-16 0 1.780 1.680 1.800 1.640 1.780 162,000 277,080 1.7104 1.757 1.659 1.777 1.619 1.757 164,087 1.6886 0.56%
2026-02-13 0 1.770 1.700 1.770 1.660 1.770 351,000 606,570 1.7281 1.747 1.678 1.747 1.639 1.747 355,521 1.7061 6.63%
2026-02-12 0 1.660 1.630 1.790 1.660 1.680 71,000 118,870 1.6742 1.639 1.609 1.767 1.639 1.659 71,915 1.6529 -3.49%
2026-02-11 0 1.720 1.700 1.790 1.700 1.720 31,000 52,720 1.7006 1.698 1.678 1.767 1.678 1.698 31,399 1.6790 1.18%
2026-02-10 0 1.700 1.650 1.700 1.700 1.700 2,000 3,400 1.7000 1.678 1.629 1.678 1.678 1.678 2,026 1.6784 1.19%
2026-02-09 0 1.680 1.640 1.700 1.680 1.680 11,000 18,480 1.6800 1.659 1.619 1.678 1.659 1.659 11,142 1.6586 -1.18%
2026-02-06 0 1.700 1.620 1.700 1.650 1.700 6,000 9,950 1.6583 1.678 1.599 1.678 1.629 1.678 6,077 1.6372 1.19%
2026-02-05 0 1.680 1.680 1.710 - - 0 0 - 1.659 1.659 1.688 - - 0 - 3.07%
2026-02-04 0 1.630 1.630 1.650 1.630 1.630 3,000 4,890 1.6300 1.609 1.609 1.629 1.609 1.609 3,039 1.6093 -1.21%
2026-02-03 0 1.650 1.600 1.650 1.640 1.730 339,000 559,330 1.6499 1.629 1.580 1.629 1.619 1.708 343,367 1.6290 -1.79%
2026-02-02 0 1.680 1.670 1.720 1.680 1.690 26,000 43,710 1.6812 1.659 1.649 1.698 1.659 1.669 26,335 1.6598 -2.89%
2026-01-30 0 1.730 1.730 1.770 - - 0 0 - 1.708 1.708 1.747 - - 0 - 0.58%
2026-01-29 0 1.720 1.720 1.780 1.700 1.760 234,000 398,350 1.7024 1.698 1.698 1.757 1.678 1.738 237,014 1.6807 -2.27%
2026-01-28 0 1.760 1.760 1.820 1.760 1.820 73,000 130,220 1.7838 1.738 1.738 1.797 1.738 1.797 73,940 1.7611 -4.35%
2026-01-27 0 1.840 1.840 1.850 1.790 1.840 37,000 67,500 1.8243 1.817 1.817 1.826 1.767 1.817 37,477 1.8011 2.22%
2026-01-26 0 1.800 1.800 1.860 1.800 1.810 67,000 120,660 1.8009 1.777 1.777 1.836 1.777 1.787 67,863 1.7780 -4.76%
2026-01-23 0 1.890 1.860 1.890 1.880 1.890 140,000 264,450 1.8889 1.866 1.836 1.866 1.856 1.866 141,803 1.8649 0.00%
2026-01-22 0 1.890 1.860 1.890 1.830 1.890 103,000 193,870 1.8822 1.866 1.836 1.866 1.807 1.866 104,327 1.8583 0.00%
2026-01-21 0 1.890 1.800 1.900 1.890 1.890 1,000 1,890 1.8900 1.866 1.777 1.876 1.866 1.866 1,013 1.8660 0.00%
2026-01-20 0 1.890 1.820 1.890 1.790 1.890 65,000 118,790 1.8275 1.866 1.797 1.866 1.767 1.866 65,837 1.8043 2.16%
2026-01-19 0 1.850 1.780 1.850 - - 0 0 - 1.826 1.757 1.826 - - 0 - -1.07%
2026-01-16 0 1.870 1.770 1.870 1.870 1.870 10,000 18,700 1.8700 1.846 1.747 1.846 1.846 1.846 10,129 1.8462 1.08%
2026-01-15 0 1.850 1.790 1.890 - - 0 0 - 1.826 1.767 1.866 - - 0 - 0.00%
2026-01-14 0 1.850 1.780 1.900 1.780 1.850 13,000 23,290 1.7915 1.826 1.757 1.876 1.757 1.826 13,167 1.7688 3.35%
2026-01-13 0 1.790 1.780 1.890 1.790 1.890 22,000 40,560 1.8436 1.767 1.757 1.866 1.767 1.866 22,283 1.8202 -1.10%
2026-01-09 0 1.810 1.880 1.890 1.810 1.910 153,000 289,880 1.8946 1.787 1.856 1.866 1.787 1.886 154,971 1.8705 0.56%
2026-01-08 0 1.800 1.800 1.890 1.800 1.800 25,000 45,000 1.8000 1.777 1.777 1.866 1.777 1.777 25,322 1.7771 -5.26%
2026-01-07 0 1.900 1.750 1.900 1.930 1.930 3,000 5,790 1.9300 1.876 1.728 1.876 1.905 1.905 3,039 1.9055 0.53%
2026-01-06 0 1.890 1.850 1.890 1.800 1.910 49,000 92,140 1.8804 1.866 1.826 1.866 1.777 1.886 49,631 1.8565 2.16%
2026-01-05 0 1.850 1.840 1.930 1.750 1.950 146,000 276,700 1.8952 1.826 1.817 1.905 1.728 1.925 147,881 1.8711 13.50%
2025-12-31 0 1.630 1.630 1.750 1.630 1.890 101,000 169,330 1.6765 1.609 1.609 1.728 1.609 1.866 102,301 1.6552 -14.21%
2025-12-30 0 1.900 1.890 1.900 1.860 1.900 81,000 152,160 1.8785 1.876 1.866 1.876 1.836 1.876 82,043 1.8546 2.15%
2025-12-29 0 1.860 1.800 1.880 1.780 1.860 16,000 29,310 1.8319 1.836 1.777 1.856 1.757 1.836 16,206 1.8086 2.76%
2025-12-24 0 1.810 1.810 1.880 1.810 1.810 7,000 12,670 1.8100 1.787 1.787 1.856 1.787 1.787 7,090 1.7870 -3.21%
2025-12-23 0 1.870 1.820 1.870 - - 0 0 - 1.846 1.797 1.846 - - 0 - 0.00%
2025-12-22 0 1.870 1.820 1.900 - - 0 0 - 1.846 1.797 1.876 - - 0 - 0.00%
2025-12-19 0 1.870 1.810 1.870 - - 0 0 - 1.846 1.787 1.846 - - 0 - 0.00%
2025-12-18 0 1.870 1.860 1.870 1.830 1.890 24,000 45,040 1.8767 1.846 1.836 1.846 1.807 1.866 24,309 1.8528 -1.06%
2025-12-17 0 1.890 1.820 1.890 1.890 1.890 2,000 3,780 1.8900 1.866 1.797 1.866 1.866 1.866 2,026 1.8660 2.16%
2025-12-16 0 1.850 1.820 1.850 - - 0 0 - 1.826 1.797 1.826 - - 0 - -3.14%
2025-12-15 0 1.910 1.800 1.910 1.930 1.930 1,000 1,930 1.9300 1.886 1.777 1.886 1.905 1.905 1,013 1.9055 3.24%
2025-12-12 0 1.850 1.820 1.900 1.850 1.910 12,000 22,450 1.8708 1.826 1.797 1.876 1.826 1.886 12,155 1.8470 1.09%
2025-12-11 0 1.830 1.790 1.950 - - 0 0 - 1.807 1.767 1.925 - - 0 - 0.00%
2025-12-10 0 1.830 1.830 1.920 1.740 1.830 39,000 70,460 1.8067 1.807 1.807 1.896 1.718 1.807 39,502 1.7837 -3.68%
2025-12-09 0 1.900 1.820 1.900 - - 0 0 - 1.876 1.797 1.876 - - 0 - -1.04%
2025-12-08 0 1.920 1.850 1.920 - - 0 0 - 1.896 1.826 1.896 - - 0 - 0.00%
2025-12-05 0 1.920 1.840 2.000 1.880 1.920 2,000 3,800 1.9000 1.896 1.817 1.975 1.856 1.896 2,026 1.8758 6.67%
2025-12-04 0 1.800 1.800 1.860 1.800 1.890 58,000 105,539 1.8196 1.777 1.777 1.836 1.777 1.866 58,747 1.7965 -7.22%
2025-12-03 0 1.940 1.820 1.940 - - 0 0 - 1.915 1.797 1.915 - - 0 - 0.00%
2025-12-02 0 1.940 1.820 1.940 - - 0 0 - 1.915 1.797 1.915 - - 0 - -0.51%
2025-12-01 0 1.950 1.860 1.950 - - 0 0 - 1.925 1.836 1.925 - - 0 - 0.00%
2025-11-28 0 1.950 1.820 1.960 - - 0 0 - 1.925 1.797 1.935 - - 0 - 0.00%
2025-11-27 0 1.950 1.950 1.960 - - 0 0 - 1.925 1.925 1.935 - - 0 - 1.04%
2025-11-26 0 1.930 1.930 1.960 - - 0 0 - 1.905 1.905 1.935 - - 0 - 2.12%
2025-11-25 0 1.890 1.810 1.960 1.890 1.890 10,000 18,900 1.8900 1.866 1.787 1.935 1.866 1.866 10,129 1.8660 0.00%
2025-11-24 0 1.890 1.890 1.900 1.890 1.890 2,000 3,780 1.8900 1.866 1.866 1.876 1.866 1.866 2,026 1.8660 -0.53%
2025-11-21 0 1.900 1.820 1.930 1.900 1.980 44,000 83,920 1.9073 1.876 1.797 1.905 1.876 1.955 44,567 1.8830 0.00%
2025-11-20 0 1.900 1.840 1.900 1.820 1.940 85,000 159,520 1.8767 1.876 1.817 1.876 1.797 1.915 86,095 1.8528 4.97%
2025-11-19 0 1.810 1.810 1.870 1.800 1.840 72,000 130,800 1.8167 1.787 1.787 1.846 1.777 1.817 72,927 1.7936 -4.23%
2025-11-18 0 1.890 1.840 1.920 1.890 1.890 3,000 5,670 1.8900 1.866 1.817 1.896 1.866 1.866 3,039 1.8660 0.00%
2025-11-17 0 1.890 1.890 1.920 - - 0 0 - 1.866 1.866 1.896 - - 0 - 0.00%
2025-11-14 0 1.890 1.840 1.890 1.850 1.890 52,000 97,350 1.8721 1.866 1.817 1.866 1.826 1.866 52,670 1.8483 -0.53%
2025-11-13 0 1.900 1.860 1.920 1.900 1.920 32,000 61,340 1.9169 1.876 1.836 1.896 1.876 1.896 32,412 1.8925 0.53%
2025-11-12 0 1.890 1.860 1.900 - - 0 0 - 1.866 1.836 1.876 - - 0 - 0.00%
2025-11-11 0 1.890 1.860 1.910 1.890 1.890 21,000 39,690 1.8900 1.866 1.836 1.886 1.866 1.866 21,271 1.8660 0.00%
2025-11-10 0 1.890 1.890 1.950 - - 0 0 - 1.866 1.866 1.925 - - 0 - 0.00%
2025-11-07 0 1.890 1.890 1.950 1.890 2.000 25,000 47,540 1.9016 1.866 1.866 1.925 1.866 1.975 25,322 1.8774 -2.07%
2025-11-06 0 1.930 1.880 1.940 1.910 1.930 24,000 45,900 1.9125 1.905 1.856 1.915 1.886 1.905 24,309 1.8882 1.05%
2025-11-05 0 1.910 1.880 1.910 1.910 1.910 23,000 43,930 1.9100 1.886 1.856 1.886 1.886 1.886 23,296 1.8857 0.00%
2025-11-04 0 1.910 1.910 1.940 1.910 1.940 93,000 178,310 1.9173 1.886 1.886 1.915 1.886 1.915 94,198 1.8929 -1.55%
2025-11-03 0 1.940 1.940 1.980 1.940 2.020 36,000 71,300 1.9806 1.915 1.915 1.955 1.915 1.994 36,464 1.9554 -3.96%
2025-10-31 0 2.020 1.940 2.020 1.960 2.030 143,000 287,530 2.0107 1.994 1.915 1.994 1.935 2.004 144,842 1.9851 0.00%
2025-10-30 0 2.020 1.960 2.020 1.960 2.020 50,000 99,250 1.9850 1.994 1.935 1.994 1.935 1.994 50,644 1.9598 -0.49%
2025-10-28 0 2.030 1.950 2.030 2.030 2.030 9,000 18,270 2.0300 2.004 1.925 2.004 2.004 2.004 9,116 2.0042 0.00%
2025-10-27 0 2.030 1.930 2.030 2.020 2.030 328,000 665,330 2.0284 2.004 1.905 2.004 1.994 2.004 332,225 2.0026 1.50%
2025-10-24 0 2.000 1.960 2.000 1.960 2.010 11,000 22,060 2.0055 1.975 1.935 1.975 1.935 1.984 11,142 1.9799 -0.50%
2025-10-23 0 2.010 1.900 2.010 - - 0 0 - 1.984 1.876 1.984 - - 0 - 0.00%
2025-10-22 0 2.010 1.930 2.020 1.920 2.010 12,000 23,340 1.9450 1.984 1.905 1.994 1.896 1.984 12,155 1.9203 -0.99%
2025-10-21 0 2.030 1.940 2.060 1.920 2.030 61,000 120,180 1.9702 2.004 1.915 2.034 1.896 2.004 61,786 1.9451 5.18%
2025-10-20 0 1.930 1.900 1.930 1.920 1.930 6,000 11,530 1.9217 1.905 1.876 1.905 1.896 1.905 6,077 1.8972 0.52%
2025-10-17 0 1.920 1.920 1.930 1.900 1.940 27,000 51,900 1.9222 1.896 1.896 1.905 1.876 1.915 27,348 1.8978 -1.03%
2025-10-16 0 1.940 1.940 1.990 1.930 1.940 8,000 15,470 1.9338 1.915 1.915 1.965 1.905 1.915 8,103 1.9092 0.52%
2025-10-15 0 1.930 1.920 1.930 1.880 1.950 52,000 99,440 1.9123 1.905 1.896 1.905 1.856 1.925 52,670 1.8880 1.58%
2025-10-14 0 1.900 1.890 1.900 1.900 2.030 172,000 331,500 1.9273 1.876 1.866 1.876 1.876 2.004 174,216 1.9028 -2.56%
2025-10-13 0 1.950 1.950 2.000 1.950 1.960 91,000 177,520 1.9508 1.925 1.925 1.975 1.925 1.935 92,172 1.9260 -3.47%
2025-10-10 0 2.020 1.990 2.020 1.960 2.030 193,000 389,160 2.0164 1.994 1.965 1.994 1.935 2.004 195,486 1.9907 3.06%
2025-10-09 0 1.960 1.960 2.030 1.960 2.100 116,000 236,570 2.0394 1.935 1.935 2.004 1.935 2.073 117,494 2.0135 -2.97%
2025-10-08 0 2.020 1.950 2.030 2.020 2.020 5,000 10,100 2.0200 1.994 1.925 2.004 1.994 1.994 5,064 1.9943 0.00%
2025-10-06 0 2.020 1.960 2.040 1.950 2.020 83,000 164,090 1.9770 1.994 1.935 2.014 1.925 1.994 84,069 1.9518 1.51%
2025-10-03 0 1.990 1.990 2.030 1.960 2.040 388,000 784,210 2.0212 1.965 1.965 2.004 1.935 2.014 392,998 1.9955 2.05%
2025-10-02 0 1.950 1.990 2.000 1.930 2.040 76,000 148,230 1.9504 1.925 1.965 1.975 1.905 2.014 76,979 1.9256 -3.94%
2025-09-30 0 2.030 1.940 2.030 2.020 2.030 25,000 50,650 2.0260 2.004 1.915 2.004 1.994 2.004 25,322 2.0002 0.50%
2025-09-29 0 2.020 1.930 2.030 1.910 2.030 212,000 425,250 2.0059 1.994 1.905 2.004 1.886 2.004 214,731 1.9804 6.32%
2025-09-26 0 1.900 1.900 1.990 1.900 2.000 2,000 3,900 1.9500 1.876 1.876 1.965 1.876 1.975 2,026 1.9252 -2.06%
2025-09-25 0 1.940 1.900 1.960 1.900 1.950 45,000 86,780 1.9284 1.915 1.876 1.935 1.876 1.925 45,580 1.9039 -1.52%
2025-09-24 0 1.970 1.910 1.970 - - 0 0 - 1.945 1.886 1.945 - - 0 - -0.51%
2025-09-23 0 1.980 1.900 1.990 1.980 1.980 24,000 47,520 1.9800 1.955 1.876 1.965 1.955 1.955 24,309 1.9548 -0.50%
2025-09-22 0 1.990 1.950 1.980 1.750 1.990 146,000 279,010 1.9110 1.965 1.925 1.955 1.728 1.965 147,881 1.8867 1.02%
2025-09-19 0 1.970 1.940 1.980 1.930 2.000 80,000 155,490 1.9436 1.945 1.915 1.955 1.905 1.975 81,031 1.9189 -0.51%
2025-09-18 0 1.980 1.980 2.000 1.980 2.030 63,000 126,080 2.0013 1.955 1.955 1.975 1.955 2.004 63,812 1.9758 -2.46%
2025-09-17 0 2.030 2.010 2.030 2.010 2.030 881,000 1,787,630 2.0291 2.004 1.984 2.004 1.984 2.004 892,349 2.0033 0.00%
2025-09-16 0 2.030 2.000 2.030 2.000 2.030 293,000 594,010 2.0273 2.004 1.975 2.004 1.975 2.004 296,774 2.0016 0.50%
2025-09-15 0 2.020 2.000 2.020 2.000 2.030 308,000 624,860 2.0288 1.994 1.975 1.994 1.975 2.004 311,967 2.0030 -0.49%
2025-09-12 0 2.030 2.000 2.030 2.000 2.030 1,253,000 2,543,200 2.0297 2.004 1.975 2.004 1.975 2.004 1,269,140 2.0039 0.00%
2025-09-11 0 2.030 2.020 2.030 1.970 2.030 110,000 220,610 2.0055 2.004 1.994 2.004 1.945 2.004 111,417 1.9800 0.50%
2025-09-10 0 2.020 2.010 2.020 1.970 2.030 821,000 1,665,720 2.0289 1.994 1.984 1.994 1.945 2.004 831,576 2.0031 2.54%
2025-09-09 0 1.970 1.860 1.960 1.900 2.020 148,000 293,810 1.9852 1.945 1.836 1.935 1.876 1.994 149,906 1.9600 -1.01%
2025-09-08 0 1.990 1.980 2.010 1.950 2.030 26,000 51,420 1.9777 1.965 1.955 1.984 1.925 2.004 26,335 1.9525 -1.97%
2025-09-05 0 2.030 2.000 2.030 1.880 2.030 348,000 694,010 1.9943 2.004 1.975 2.004 1.856 2.004 352,483 1.9689 3.05%
2025-09-04 0 1.970 1.870 1.980 1.840 2.020 26,000 50,620 1.9469 1.945 1.846 1.955 1.817 1.994 26,335 1.9222 -2.48%
2025-09-03 0 2.020 1.930 2.020 2.020 2.020 32,000 64,640 2.0200 1.994 1.905 1.994 1.994 1.994 32,412 1.9943 0.00%
2025-09-02 0 2.020 1.920 2.030 2.030 2.030 118,000 239,440 2.0292 1.994 1.896 2.004 2.004 2.004 119,520 2.0033 -0.49%
2025-09-01 0 2.030 2.010 2.030 1.980 2.040 455,000 922,170 2.0267 2.004 1.984 2.004 1.955 2.014 460,861 2.0010 2.53%
2025-08-29 0 1.980 1.930 1.960 1.910 2.000 66,000 127,220 1.9276 1.955 1.905 1.935 1.886 1.975 66,850 1.9031 3.66%
2025-08-28 0 1.910 1.910 1.940 1.870 1.970 575,000 1,102,700 1.9177 1.886 1.886 1.915 1.846 1.945 582,407 1.8934 -4.98%
2025-08-27 0 2.010 2.010 2.030 2.010 2.040 452,000 921,380 2.0385 1.984 1.984 2.004 1.984 2.014 457,822 2.0125 -1.47%
2025-08-26 0 2.040 2.000 2.040 1.980 2.050 273,000 557,810 2.0433 2.014 1.975 2.014 1.955 2.024 276,517 2.0173 0.00%
2025-08-25 0 2.040 2.020 2.040 2.000 2.050 2,880,000 5,880,950 2.0420 2.014 1.994 2.014 1.975 2.024 2,917,099 2.0160 2.00%
2025-08-22 0 2.000 2.000 2.040 1.910 2.040 100,000 201,330 2.0133 1.975 1.975 2.014 1.886 2.014 101,288 1.9877 -0.99%
2025-08-21 0 2.020 2.020 2.040 2.010 2.050 521,000 1,062,120 2.0386 1.994 1.994 2.014 1.984 2.024 527,711 2.0127 -0.49%
2025-08-20 0 2.030 2.030 2.040 2.030 2.040 80,000 162,680 2.0335 2.004 2.004 2.014 2.004 2.014 81,031 2.0076 -0.49%
2025-08-19 0 2.040 2.000 2.040 2.030 2.040 161,000 328,330 2.0393 2.014 1.975 2.014 2.004 2.014 163,074 2.0134 0.00%
2025-08-18 0 2.040 2.000 2.040 2.010 2.050 1,007,000 2,054,260 2.0400 2.014 1.975 2.014 1.984 2.024 1,019,972 2.0140 0.00%
2025-08-15 0 2.040 2.030 2.040 1.980 2.040 451,000 918,170 2.0359 2.014 2.004 2.014 1.955 2.014 456,810 2.0100 3.55%
2025-08-14 0 1.970 1.930 1.970 1.920 2.030 65,000 129,230 1.9882 1.945 1.905 1.945 1.896 2.004 65,837 1.9629 1.03%
2025-08-13 0 1.950 1.900 1.980 1.900 2.040 93,000 183,540 1.9735 1.925 1.876 1.955 1.876 2.014 94,198 1.9484 0.00%
2025-08-12 0 1.950 1.930 2.000 1.950 1.950 16,000 31,200 1.9500 1.925 1.905 1.975 1.925 1.925 16,206 1.9252 0.00%
2025-08-11 0 1.950 1.950 1.990 - - 0 0 - 1.925 1.925 1.965 - - 0 - 0.52%
2025-08-08 0 1.940 1.900 1.940 1.950 2.000 68,000 135,600 1.9941 1.915 1.876 1.915 1.925 1.975 68,876 1.9688 2.11%
2025-08-07 0 1.900 1.890 1.990 1.860 1.880 12,000 22,440 1.8700 1.876 1.866 1.965 1.836 1.856 12,155 1.8462 0.53%
2025-08-06 0 1.890 1.890 1.970 1.880 1.880 20,000 37,600 1.8800 1.866 1.866 1.945 1.856 1.856 20,258 1.8561 0.53%
2025-08-05 0 1.880 1.870 1.990 1.830 2.000 65,000 125,000 1.9231 1.856 1.846 1.965 1.807 1.975 65,837 1.8986 -0.53%
2025-08-04 0 1.890 1.980 2.000 1.890 1.900 17,000 32,240 1.8965 1.866 1.955 1.975 1.866 1.876 17,219 1.8724 -0.53%
2025-08-01 0 1.900 1.890 1.980 1.890 2.000 322,000 636,710 1.9774 1.876 1.866 1.955 1.866 1.975 326,148 1.9522 -3.06%
2025-07-31 0 1.960 1.900 1.960 1.960 2.000 42,000 83,360 1.9848 1.935 1.876 1.935 1.935 1.975 42,541 1.9595 0.00%
2025-07-30 0 1.960 1.950 1.990 1.950 2.040 59,000 118,680 2.0115 1.935 1.925 1.965 1.925 2.014 59,760 1.9859 -3.45%
2025-07-29 0 2.030 1.960 2.030 - - 0 0 - 2.004 1.935 2.004 - - 0 - 0.00%
2025-07-28 0 2.030 1.990 2.040 1.950 2.050 319,000 648,170 2.0319 2.004 1.965 2.014 1.925 2.024 323,109 2.0060 3.57%
2025-07-25 0 1.960 1.930 1.960 1.920 2.000 11,000 21,400 1.9455 1.935 1.905 1.935 1.896 1.975 11,142 1.9207 0.51%
2025-07-24 0 1.950 1.960 1.990 1.900 1.990 319,000 628,170 1.9692 1.925 1.935 1.965 1.876 1.965 323,109 1.9441 2.63%
2025-07-23 0 1.900 1.900 1.960 1.890 1.980 209,000 407,050 1.9476 1.876 1.876 1.935 1.866 1.955 211,692 1.9228 -4.04%
2025-07-22 0 1.980 1.880 1.980 1.870 2.040 676,000 1,348,180 1.9943 1.955 1.856 1.955 1.846 2.014 684,708 1.9690 1.02%
2025-07-21 0 1.960 1.950 1.970 1.900 1.970 215,000 419,990 1.9534 1.935 1.925 1.945 1.876 1.945 217,770 1.9286 3.16%
2025-07-18 0 1.900 1.880 1.950 1.900 1.960 93,000 181,000 1.9462 1.876 1.856 1.925 1.876 1.935 94,198 1.9215 -2.06%
2025-07-17 0 1.940 1.850 1.950 1.800 1.950 130,000 242,970 1.8690 1.915 1.826 1.925 1.777 1.925 131,675 1.8452 0.52%
2025-07-16 0 1.930 1.890 1.930 1.810 1.950 160,000 302,640 1.8915 1.905 1.866 1.905 1.787 1.925 162,061 1.8674 -1.53%
2025-07-15 0 1.960 1.920 1.960 1.900 2.080 529,000 1,060,560 2.0048 1.935 1.896 1.935 1.876 2.054 535,814 1.9793 -2.00%
2025-07-14 0 2.000 1.980 2.000 1.980 2.090 669,000 1,373,430 2.0530 1.975 1.955 1.975 1.955 2.063 677,618 2.0269 -6.10%
2025-07-11 0 2.130 2.120 2.130 1.960 2.400 2,528,000 5,476,480 2.1663 2.103 2.093 2.103 1.935 2.369 2,560,564 2.1388 10.94%
2025-07-10 0 1.920 1.760 1.920 1.900 1.950 50,000 96,370 1.9274 1.896 1.738 1.896 1.876 1.925 50,644 1.9029 4.35%
2025-07-09 0 1.840 1.790 1.840 1.830 1.850 9,000 16,580 1.8422 1.817 1.767 1.817 1.807 1.826 9,116 1.8188 5.14%
2025-07-08 0 1.750 1.750 1.790 1.700 1.790 31,000 53,310 1.7197 1.728 1.728 1.767 1.678 1.767 31,399 1.6978 -2.23%
2025-07-07 0 1.790 1.750 1.790 - - 2,000 3,580 1.7900 1.767 1.728 1.767 - - 2,026 1.7672 0.00%
2025-07-04 0 1.790 1.760 1.790 1.650 1.820 31,000 54,030 1.7429 1.767 1.738 1.767 1.629 1.797 31,399 1.7207 -7.25%
2025-07-03 0 1.930 1.780 1.930 - - 0 0 - 1.905 1.757 1.905 - - 0 - -5.39%
2025-07-02 0 2.040 1.880 2.040 - - 0 0 - 2.014 1.856 2.014 - - 0 - -0.49%
2025-06-30 0 2.050 1.980 2.060 1.900 2.050 79,000 155,900 1.9734 2.024 1.955 2.034 1.876 2.024 80,018 1.9483 10.22%
2025-06-27 0 1.860 1.770 1.860 1.860 1.950 16,000 30,200 1.8875 1.836 1.747 1.836 1.836 1.925 16,206 1.8635 -4.12%
2025-06-26 0 1.940 1.910 1.940 1.910 1.980 88,000 171,430 1.9481 1.915 1.886 1.915 1.886 1.955 89,134 1.9233 0.52%
2025-06-25 0 1.930 1.860 1.930 1.860 1.970 128,000 244,900 1.9133 1.905 1.836 1.905 1.836 1.945 129,649 1.8889 3.76%
2025-06-24 0 1.860 1.760 1.860 - - 0 0 - 1.836 1.738 1.836 - - 0 - 0.00%
2025-06-23 0 1.860 1.720 1.860 - - 0 0 - 1.836 1.698 1.836 - - 0 - 0.00%
2025-06-20 0 1.860 1.760 1.880 - - 0 0 - 1.836 1.738 1.856 - - 0 - 0.00%
2025-06-19 0 1.860 1.760 1.860 - - 0 0 - 1.836 1.738 1.836 - - 0 - 0.00%
2025-06-18 0 1.860 1.750 1.860 1.860 1.860 100,000 186,000 1.8600 1.836 1.728 1.836 1.836 1.836 101,288 1.8363 0.00%
2025-06-17 0 1.860 1.700 1.860 1.860 1.900 9,000 16,970 1.8856 1.836 1.678 1.836 1.836 1.876 9,116 1.8616 8.77%
2025-06-16 0 1.710 1.670 1.800 - - 0 0 - 1.688 1.649 1.777 - - 0 - 0.00%
2025-06-13 0 1.710 1.670 1.800 - - 0 0 - 1.688 1.649 1.777 - - 0 - 0.00%
2025-06-12 0 1.710 1.710 1.800 1.710 1.710 5,000 8,550 1.7100 1.688 1.688 1.777 1.688 1.688 5,064 1.6883 0.00%
2025-06-11 0 1.710 1.700 1.850 - - 0 0 - 1.688 1.678 1.826 - - 0 - 0.00%
2025-06-10 0 1.710 1.710 1.800 1.670 1.710 18,000 30,580 1.6989 1.688 1.688 1.777 1.649 1.688 18,232 1.6773 3.64%
2025-06-09 0 1.650 1.650 1.730 1.640 1.650 26,000 42,660 1.6408 1.629 1.629 1.708 1.619 1.629 26,335 1.6199 -7.30%
2025-06-06 0 1.780 1.630 1.800 - - 0 0 - 1.757 1.609 1.777 - - 0 - -1.11%
2025-06-05 0 1.800 1.630 1.800 - - 0 0 - 1.777 1.609 1.777 - - 0 - 0.00%
2025-06-04 0 1.800 1.630 1.800 - - 0 0 - 1.777 1.609 1.777 - - 0 - 0.00%
2025-06-03 0 1.800 1.650 1.800 1.700 1.800 4,000 6,900 1.7250 1.777 1.629 1.777 1.678 1.777 4,052 1.7031 0.00%
2025-06-02 0 1.800 1.700 1.800 - - 0 0 - 1.777 1.678 1.777 - - 0 - -1.10%
2025-05-30 0 1.820 1.700 1.820 - - 0 0 - 1.797 1.678 1.797 - - 0 - -1.09%
2025-05-29 0 1.840 1.700 1.840 - - 0 0 - 1.817 1.678 1.817 - - 0 - 0.00%
2025-05-28 0 1.840 1.700 1.840 - - 0 0 - 1.817 1.678 1.817 - - 0 - -0.54%
2025-05-27 0 1.850 1.700 1.850 - - 0 0 - 1.826 1.678 1.826 - - 0 - 0.00%
2025-05-26 0 1.850 1.700 1.850 - - 0 0 - 1.826 1.678 1.826 - - 0 - 0.00%
2025-05-23 0 1.850 1.700 1.850 - - 0 0 - 1.826 1.678 1.826 - - 0 - 0.00%
2025-05-22 0 1.850 1.700 1.860 - - 0 0 - 1.826 1.678 1.836 - - 0 - 0.00%
2025-05-21 0 1.850 1.700 1.850 - - 0 0 - 1.826 1.678 1.826 - - 0 - -1.07%
2025-05-20 0 1.870 1.690 1.870 1.850 1.900 7,562,000 14,165,390 1.8732 1.846 1.669 1.846 1.826 1.876 7,659,410 1.8494 2.75%
2025-05-19 0 1.820 1.680 1.820 1.820 1.840 8,213,000 15,016,760 1.8284 1.797 1.659 1.797 1.797 1.817 8,318,795 1.8052 0.00%
2025-05-16 0 1.820 1.700 1.820 1.800 1.840 7,817,000 14,289,640 1.8280 1.797 1.678 1.797 1.777 1.817 7,917,694 1.8048 -1.62%
2025-05-15 0 1.850 1.750 1.850 1.800 1.920 7,199,000 13,385,940 1.8594 1.826 1.728 1.826 1.777 1.896 7,291,734 1.8358 5.11%
2025-05-14 0 1.760 1.720 1.800 1.760 1.810 2,002,000 3,618,340 1.8074 1.738 1.698 1.777 1.738 1.787 2,027,789 1.7844 7.98%
2025-05-13 0 1.630 1.630 1.890 1.630 1.630 3,000 4,890 1.6300 1.609 1.609 1.866 1.609 1.609 3,039 1.6093 -9.44%
2025-05-12 0 1.800 1.680 1.800 - - 0 0 - 1.777 1.659 1.777 - - 0 - -1.64%
2025-05-09 0 1.830 1.610 1.830 - - 0 0 - 1.807 1.590 1.807 - - 0 - -0.54%
2025-05-08 0 1.840 1.720 1.840 1.640 1.850 41,000 69,330 1.6910 1.817 1.698 1.817 1.619 1.826 41,528 1.6695 19.48%
2025-05-07 0 1.540 1.540 1.700 - - 0 0 - 1.520 1.520 1.678 - - 0 - 0.65%
2025-05-06 0 1.530 1.530 1.700 1.490 1.520 11,000 16,460 1.4964 1.511 1.511 1.678 1.471 1.501 11,142 1.4773 1.32%
2025-05-02 0 1.510 1.480 1.540 1.510 1.510 9,000 13,590 1.5100 1.491 1.461 1.520 1.491 1.491 9,116 1.4908 0.67%
2025-04-30 0 1.500 1.500 1.520 1.500 1.500 10,000 15,000 1.5000 1.481 1.481 1.501 1.481 1.481 10,129 1.4809 -1.32%
2025-04-29 0 1.520 1.480 1.700 - - 0 0 - 1.501 1.461 1.678 - - 0 - 0.00%
2025-04-28 0 1.520 - 1.600 - - 0 0 - 1.501 - 1.580 - - 0 - 0.00%
2025-04-25 0 1.520 1.520 1.720 - - 0 0 - 1.501 1.501 1.698 - - 0 - 2.70%
2025-04-24 0 1.480 1.480 1.660 - - 0 0 - 1.461 1.461 1.639 - - 0 - 0.00%
2025-04-23 0 1.480 1.480 1.660 - - 0 0 - 1.461 1.461 1.639 - - 0 - 0.00%
2025-04-22 0 1.480 1.480 1.660 - - 0 0 - 1.461 1.461 1.639 - - 0 - 0.00%
2025-04-17 0 1.480 1.480 1.660 - - 24,000 38,160 1.5900 1.461 1.461 1.639 - - 24,309 1.5698 0.00%
2025-04-16 0 1.480 1.480 1.660 1.480 1.480 32,000 47,360 1.4800 1.461 1.461 1.639 1.461 1.461 32,412 1.4612 0.00%
2025-04-15 0 1.480 1.480 1.490 - - 0 0 - 1.461 1.461 1.471 - - 0 - 0.00%
2025-04-14 0 1.480 1.410 1.660 - - 0 0 - 1.461 1.392 1.639 - - 0 - 0.00%
2025-04-11 0 1.480 1.460 1.660 - - 0 0 - 1.461 1.441 1.639 - - 0 - 0.00%
2025-04-10 0 1.480 1.450 1.660 - - 0 0 - 1.461 1.432 1.639 - - 0 - 0.00%
2025-04-09 0 1.480 1.450 1.660 - - 0 0 - 1.461 1.432 1.639 - - 0 - 0.00%
2025-04-08 0 1.480 1.250 1.660 - - 0 0 - 1.461 1.234 1.639 - - 0 - 0.00%
2025-04-07 0 1.480 1.400 1.660 1.480 1.480 1,000 1,480 1.4800 1.461 1.382 1.639 1.461 1.461 1,013 1.4612 -12.94%
2025-04-03 0 1.700 1.500 1.700 - - 0 0 - 1.678 1.481 1.678 - - 0 - 0.00%
2025-04-02 0 1.700 1.700 1.770 1.700 1.730 17,000 29,190 1.7171 1.678 1.678 1.747 1.678 1.708 17,219 1.6952 -8.11%
2025-04-01 0 1.850 1.720 1.850 - - 0 0 - 1.826 1.698 1.826 - - 0 - 0.00%
2025-03-31 0 1.850 1.720 1.850 - - 0 0 - 1.826 1.698 1.826 - - 0 - 0.00%
2025-03-28 0 1.850 1.720 1.850 - - 0 0 - 1.826 1.698 1.826 - - 0 - 0.00%
2025-03-27 0 1.850 1.720 1.860 - - 0 0 - 1.826 1.698 1.836 - - 0 - 0.00%
2025-03-26 0 1.850 1.810 1.850 1.850 1.850 10,000 18,500 1.8500 1.826 1.787 1.826 1.826 1.826 10,129 1.8265 0.00%
2025-03-25 0 1.850 1.800 1.900 - - 0 0 - 1.826 1.777 1.876 - - 0 - 0.00%
2025-03-24 0 1.850 1.850 1.940 1.700 1.700 3,000 5,100 1.7000 1.826 1.826 1.915 1.678 1.678 3,039 1.6784 -0.54%
2025-03-21 0 1.860 1.700 1.860 1.870 1.870 48,000 89,760 1.8700 1.836 1.678 1.836 1.846 1.846 48,618 1.8462 -2.11%
2025-03-20 0 1.900 1.720 1.940 - - 0 0 - 1.876 1.698 1.915 - - 0 - 0.00%
2025-03-19 0 1.900 - 1.940 - - 0 0 - 1.876 - 1.915 - - 0 - 0.00%
2025-03-18 0 1.900 1.800 1.900 1.900 1.900 1,000 1,900 1.9000 1.876 1.777 1.876 1.876 1.876 1,013 1.8758 5.56%
2025-03-17 0 1.800 1.600 1.800 - - 0 0 - 1.777 1.580 1.777 - - 0 - 0.00%
2025-03-14 0 1.800 1.600 1.850 1.800 1.800 1,000 1,800 1.8000 1.777 1.580 1.826 1.777 1.777 1,013 1.7771 0.56%
2025-03-13 0 1.790 1.760 1.810 1.790 1.790 9,000 16,110 1.7900 1.767 1.738 1.787 1.767 1.767 9,116 1.7672 -4.28%
2025-03-12 0 1.870 1.880 1.910 1.800 1.800 41,000 73,800 1.8000 1.846 1.856 1.886 1.777 1.777 41,528 1.7771 1.08%
2025-03-11 0 1.850 1.760 1.850 - - 0 0 - 1.826 1.738 1.826 - - 0 - 0.00%
2025-03-10 0 1.850 1.780 1.930 - - 0 0 - 1.826 1.757 1.905 - - 0 - 0.00%
2025-03-07 0 1.850 1.800 1.880 - - 0 0 - 1.826 1.777 1.856 - - 0 - 0.00%
2025-03-06 0 1.850 1.770 1.850 1.850 1.850 1,000 1,850 1.8500 1.826 1.747 1.826 1.826 1.826 1,013 1.8265 4.52%
2025-03-05 0 1.770 1.770 1.980 - - 0 0 - 1.747 1.747 1.955 - - 0 - 0.00%
2025-03-04 0 1.770 1.770 1.850 1.770 1.790 41,000 73,060 1.7820 1.747 1.747 1.826 1.747 1.767 41,528 1.7593 -2.21%
2025-03-03 0 1.810 1.810 1.980 - - 0 0 - 1.787 1.787 1.955 - - 0 - 2.84%
2025-02-28 0 1.760 1.750 1.890 1.750 1.760 8,000 14,010 1.7513 1.738 1.728 1.866 1.728 1.738 8,103 1.7290 -3.83%
2025-02-27 0 1.830 1.820 1.870 1.830 1.830 7,000 12,810 1.8300 1.807 1.797 1.846 1.807 1.807 7,090 1.8067 0.55%
2025-02-26 0 1.820 1.820 1.860 1.780 1.880 73,000 132,790 1.8190 1.797 1.797 1.836 1.757 1.856 73,940 1.7959 -1.62%
2025-02-25 0 1.850 1.750 1.850 1.870 1.880 25,000 46,790 1.8716 1.826 1.728 1.826 1.846 1.856 25,322 1.8478 5.11%
2025-02-24 0 1.760 1.750 1.910 1.760 1.760 20,000 35,200 1.7600 1.738 1.728 1.886 1.738 1.738 20,258 1.7376 0.00%
2025-02-21 0 1.760 1.760 1.830 1.700 1.760 43,000 75,210 1.7491 1.738 1.738 1.807 1.678 1.738 43,554 1.7268 0.57%
2025-02-20 0 1.750 1.680 1.950 - - 0 0 - 1.728 1.659 1.925 - - 0 - 0.00%
2025-02-19 0 1.750 1.680 1.750 - - 0 0 - 1.728 1.659 1.728 - - 0 - 0.00%
2025-02-18 0 1.750 1.750 1.840 1.710 1.800 68,000 119,650 1.7596 1.728 1.728 1.817 1.688 1.777 68,876 1.7372 -5.41%
2025-02-17 0 1.850 1.700 1.850 - - 0 0 - 1.826 1.678 1.826 - - 0 - 0.00%
2025-02-14 0 1.850 1.720 1.850 1.850 1.850 14,000 25,900 1.8500 1.826 1.698 1.826 1.826 1.826 14,180 1.8265 0.00%
2025-02-13 0 1.850 1.850 1.900 1.850 1.850 2,000 3,700 1.8500 1.826 1.826 1.876 1.826 1.826 2,026 1.8265 0.00%
2025-02-12 0 1.850 1.850 1.890 1.850 1.850 25,000 46,250 1.8500 1.826 1.826 1.866 1.826 1.826 25,322 1.8265 0.00%
2025-02-11 0 1.850 1.840 1.900 - - 0 0 - 1.826 1.817 1.876 - - 0 - 0.00%
2025-02-10 0 1.850 1.810 1.850 1.840 1.850 61,000 112,640 1.8466 1.826 1.787 1.826 1.817 1.826 61,786 1.8231 0.00%
2025-02-07 0 1.850 1.810 1.850 - - 0 0 - 1.826 1.787 1.826 - - 0 - 0.00%
2025-02-06 0 1.850 1.800 1.900 - - 0 0 - 1.826 1.777 1.876 - - 0 - 0.00%
2025-02-05 0 1.850 1.760 1.850 - - 0 0 - 1.826 1.738 1.826 - - 0 - 0.00%
2025-02-04 0 1.850 1.850 1.900 1.800 1.850 214,000 392,380 1.8336 1.826 1.826 1.876 1.777 1.826 216,757 1.8102 -3.14%
2025-02-03 0 1.910 1.850 2.000 - - 0 0 - 1.886 1.826 1.975 - - 0 - 0.00%
2025-01-28 0 1.910 1.900 2.000 - - 0 0 - 1.886 1.876 1.975 - - 0 - 0.00%
2025-01-27 0 1.910 1.900 2.000 1.900 1.910 37,000 71,090 1.9214 1.886 1.876 1.975 1.876 1.886 37,477 1.8969 -4.50%
2025-01-24 0 2.000 1.900 2.000 - - 0 0 - 1.975 1.876 1.975 - - 0 - 0.00%
2025-01-23 0 2.000 1.930 2.020 1.910 2.010 8,466,000 16,925,160 1.9992 1.975 1.905 1.994 1.886 1.984 8,575,054 1.9738 -0.99%
2025-01-22 0 2.020 1.900 2.020 1.900 2.030 6,137,000 12,382,230 2.0176 1.994 1.876 1.994 1.876 2.004 6,216,053 1.9920 11.60%
2025-01-21 0 1.810 1.780 2.000 - - 0 0 - 1.787 1.757 1.975 - - 0 - 0.00%
2025-01-20 0 1.810 1.800 2.000 1.800 1.810 43,000 77,730 1.8077 1.787 1.777 1.975 1.777 1.787 43,554 1.7847 -7.18%
2025-01-17 0 1.950 1.800 2.000 - - 0 0 - 1.925 1.777 1.975 - - 0 - 0.00%
2025-01-16 0 1.950 1.800 1.950 - - 4,000 7,760 1.9400 1.925 1.777 1.925 - - 4,052 1.9153 0.00%
2025-01-15 0 1.950 1.800 1.990 1.950 1.950 21,000 39,660 1.8886 1.925 1.777 1.965 1.925 1.925 21,271 1.8646 2.09%
2025-01-14 0 1.910 1.800 1.930 1.810 1.910 61,000 115,580 1.8948 1.886 1.777 1.905 1.787 1.886 61,786 1.8707 2.69%
2025-01-13 0 1.860 1.860 1.980 1.810 1.860 17,000 31,170 1.8335 1.836 1.836 1.955 1.787 1.836 17,219 1.8102 1.64%
2025-01-10 0 1.830 1.800 1.990 - - 0 0 - 1.807 1.777 1.965 - - 0 - 0.00%
2025-01-09 0 1.830 1.830 1.990 - - 0 0 - 1.807 1.807 1.965 - - 0 - 0.00%
2025-01-08 0 1.830 1.820 1.980 - - 0 0 - 1.807 1.797 1.955 - - 0 - 0.00%
2025-01-07 0 1.830 1.800 1.990 1.810 1.810 2,000 3,620 1.8100 1.807 1.777 1.965 1.787 1.787 2,026 1.7870 -8.04%
2025-01-06 0 1.990 1.800 1.990 - - 0 0 - 1.965 1.777 1.965 - - 0 - 0.00%
2025-01-03 0 1.990 1.800 1.990 - - 0 0 - 1.965 1.777 1.965 - - 0 - 0.00%
2025-01-02 0 1.990 1.810 1.990 - - 0 0 - 1.965 1.787 1.965 - - 0 - -2.45%
2024-12-31 0 2.040 1.950 2.040 1.620 2.040 164,000 310,100 1.8909 2.014 1.925 2.014 1.599 2.014 166,113 1.8668 13.33%
2024-12-30 0 1.800 1.800 1.930 1.760 1.760 1,000 1,760 1.7600 1.777 1.777 1.905 1.738 1.738 1,013 1.7376 1.69%
2024-12-27 0 1.770 1.760 1.850 1.700 1.800 130,000 225,740 1.7365 1.747 1.738 1.826 1.678 1.777 131,675 1.7144 -1.67%
2024-12-24 0 1.800 1.720 2.000 - - 0 0 - 1.777 1.698 1.975 - - 0 - 0.00%
2024-12-23 0 1.800 1.750 2.000 1.800 1.800 10,000 18,120 1.8120 1.777 1.728 1.975 1.777 1.777 10,129 1.7890 -1.10%
2024-12-20 0 1.820 1.820 2.000 - - 0 0 - 1.797 1.797 1.975 - - 0 - 0.00%
2024-12-19 0 1.820 1.800 2.000 1.750 1.870 62,000 113,260 1.8268 1.797 1.777 1.975 1.728 1.846 62,799 1.8035 -4.21%
2024-12-18 0 1.900 1.900 2.000 1.900 1.900 5,000 9,500 1.9000 1.876 1.876 1.975 1.876 1.876 5,064 1.8758 0.00%
2024-12-17 0 1.900 1.860 2.000 1.900 1.960 50,000 97,000 1.9400 1.876 1.836 1.975 1.876 1.935 50,644 1.9153 -5.00%
2024-12-16 0 2.000 1.950 2.050 - - 0 0 - 1.975 1.925 2.024 - - 0 - 0.00%
2024-12-13 0 2.000 1.950 2.050 2.000 2.000 50,000 100,000 2.0000 1.975 1.925 2.024 1.975 1.975 50,644 1.9746 -2.44%
2024-12-12 0 2.050 2.010 2.050 2.050 2.060 4,427,000 9,089,780 2.0533 2.024 1.984 2.024 2.024 2.034 4,484,026 2.0271 1.99%
2024-12-11 0 2.010 2.010 2.050 2.000 2.060 6,167,000 12,659,390 2.0528 1.984 1.984 2.024 1.975 2.034 6,246,440 2.0267 0.00%
2024-12-10 0 2.010 1.950 2.010 1.990 2.070 6,496,000 13,318,980 2.0503 1.984 1.925 1.984 1.965 2.044 6,579,678 2.0243 5.79%
2024-12-09 0 1.900 1.820 2.000 1.900 1.900 15,000 28,500 1.9000 1.876 1.797 1.975 1.876 1.876 15,193 1.8758 0.00%
2024-12-06 0 1.900 1.850 1.900 1.900 1.900 2,000 3,800 1.9000 1.876 1.826 1.876 1.876 1.876 2,026 1.8758 5.56%
2024-12-05 0 1.800 1.780 1.900 - - 0 0 - 1.777 1.757 1.876 - - 0 - 0.00%
2024-12-04 0 1.800 1.770 1.900 1.800 1.800 45,000 81,000 1.8000 1.777 1.747 1.876 1.777 1.777 45,580 1.7771 0.00%
2024-12-03 0 1.800 1.700 1.830 1.700 1.800 90,000 157,110 1.7457 1.777 1.678 1.807 1.678 1.777 91,159 1.7235 5.88%
2024-12-02 0 1.700 1.700 1.800 1.700 1.800 18,000 31,200 1.7333 1.678 1.678 1.777 1.678 1.777 18,232 1.7113 -5.56%
2024-11-29 0 1.800 1.710 1.820 1.680 1.800 128,000 221,620 1.7314 1.777 1.688 1.797 1.659 1.777 129,649 1.7094 2.27%
2024-11-28 0 1.760 1.750 1.760 1.700 2.060 6,859,000 14,027,430 2.0451 1.738 1.728 1.738 1.678 2.034 6,947,354 2.0191 -13.30%
2024-11-27 0 2.030 1.970 2.030 2.040 2.040 4,000 8,160 2.0400 2.004 1.945 2.004 2.014 2.014 4,052 2.0141 -0.49%
2024-11-26 0 2.040 1.960 2.040 1.950 2.050 4,585,000 9,322,210 2.0332 2.014 1.935 2.014 1.925 2.024 4,644,061 2.0073 0.00%
2024-11-25 0 2.040 2.000 2.040 1.950 2.060 7,313,000 15,037,530 2.0563 2.014 1.975 2.014 1.925 2.034 7,407,202 2.0301 1.49%
2024-11-22 0 2.010 1.940 2.010 1.930 2.050 9,423,000 19,034,710 2.0200 1.984 1.915 1.984 1.905 2.024 9,544,382 1.9943 0.00%
2024-11-21 0 2.010 1.920 2.030 1.920 2.080 8,677,000 17,865,830 2.0590 1.984 1.896 2.004 1.896 2.054 8,788,772 2.0328 -1.47%
2024-11-20 0 2.040 1.900 2.040 1.820 2.100 6,749,000 14,037,140 2.0799 2.014 1.876 2.014 1.797 2.073 6,835,937 2.0534 4.08%
2024-11-19 0 1.960 1.950 2.200 1.810 1.960 119,000 221,130 1.8582 1.935 1.925 2.172 1.787 1.935 120,533 1.8346 8.29%
2024-11-18 0 1.810 1.650 1.810 1.800 1.820 80,000 145,010 1.8126 1.787 1.629 1.787 1.777 1.797 81,031 1.7896 -2.16%
2024-11-15 0 1.850 1.850 1.930 1.780 1.950 66,000 122,550 1.8568 1.826 1.826 1.905 1.757 1.925 66,850 1.8332 5.71%
2024-11-14 0 1.750 1.660 1.750 1.720 1.750 114,000 198,650 1.7425 1.728 1.639 1.728 1.698 1.728 115,468 1.7204 6.06%
2024-11-13 0 1.650 1.650 1.720 1.650 1.650 16,000 26,400 1.6500 1.629 1.629 1.698 1.629 1.629 16,206 1.6290 2.48%
2024-11-12 0 1.610 1.600 1.750 1.550 1.650 31,000 49,450 1.5952 1.590 1.580 1.728 1.530 1.629 31,399 1.5749 -2.42%
2024-11-11 0 1.650 1.650 1.750 1.550 1.650 12,000 19,300 1.6083 1.629 1.629 1.728 1.530 1.629 12,155 1.5879 -1.20%
2024-11-08 0 1.670 1.670 1.720 1.670 1.720 20,000 34,030 1.7015 1.649 1.649 1.698 1.649 1.698 20,258 1.6799 -1.18%
2024-11-07 0 1.690 1.690 1.700 1.640 1.700 49,000 81,410 1.6614 1.669 1.669 1.678 1.619 1.678 49,631 1.6403 2.42%
2024-11-06 0 1.650 1.570 1.620 1.600 1.650 54,000 88,900 1.6463 1.629 1.550 1.599 1.580 1.629 54,696 1.6254 3.12%
2024-11-05 0 1.600 1.600 1.610 1.600 1.690 27,000 44,070 1.6322 1.580 1.580 1.590 1.580 1.669 27,348 1.6115 3.23%
2024-11-04 0 1.550 1.550 1.560 1.550 1.550 2,000 3,100 1.5500 1.530 1.530 1.540 1.530 1.530 2,026 1.5303 0.00%
2024-11-01 0 1.550 1.550 1.600 1.550 1.620 17,000 26,490 1.5582 1.530 1.530 1.580 1.530 1.599 17,219 1.5384 -4.32%
2024-10-31 0 1.620 1.610 1.640 1.600 1.620 20,000 32,280 1.6140 1.599 1.590 1.619 1.580 1.599 20,258 1.5935 1.89%
2024-10-30 0 1.590 1.550 1.590 1.510 1.590 56,000 85,280 1.5229 1.570 1.530 1.570 1.491 1.570 56,721 1.5035 2.58%
2024-10-29 0 1.550 1.550 1.640 1.550 1.580 12,000 18,900 1.5750 1.530 1.530 1.619 1.530 1.560 12,155 1.5550 -1.90%
2024-10-28 0 1.580 1.580 1.700 1.580 1.580 10,000 15,800 1.5800 1.560 1.560 1.678 1.560 1.560 10,129 1.5599 0.00%
2024-10-25 0 1.580 1.580 1.810 1.550 1.640 52,000 82,910 1.5944 1.560 1.560 1.787 1.530 1.619 52,670 1.5741 -3.66%
2024-10-24 0 1.640 1.630 1.730 1.630 1.640 40,000 67,770 1.6943 1.619 1.609 1.708 1.609 1.619 40,515 1.6727 -5.20%
2024-10-23 0 1.730 1.560 1.680 1.600 1.740 43,000 72,860 1.6944 1.708 1.540 1.659 1.580 1.718 43,554 1.6729 -0.57%
2024-10-22 0 1.740 1.610 1.790 - - 0 0 - 1.718 1.590 1.767 - - 0 - 0.00%
2024-10-21 0 1.740 1.610 1.740 1.740 1.740 16,000 27,840 1.7400 1.718 1.590 1.718 1.718 1.718 16,206 1.7179 -0.57%
2024-10-18 0 1.750 1.740 1.750 1.550 1.750 168,000 276,780 1.6475 1.728 1.718 1.728 1.530 1.728 170,164 1.6265 6.71%
2024-10-17 0 1.640 1.640 1.670 1.640 1.670 161,000 267,110 1.6591 1.619 1.619 1.649 1.619 1.649 163,074 1.6380 1.23%
2024-10-16 0 1.620 1.600 1.670 1.430 1.620 139,000 207,780 1.4948 1.599 1.580 1.649 1.412 1.599 140,791 1.4758 -2.41%
2024-10-15 0 1.660 1.540 1.660 1.530 1.710 2,000 3,240 1.6200 1.639 1.520 1.639 1.511 1.688 2,026 1.5994 -2.35%
2024-10-14 0 1.700 1.550 1.700 1.510 1.770 88,000 148,000 1.6818 1.678 1.530 1.678 1.491 1.747 89,134 1.6604 -3.95%
2024-10-10 0 1.770 1.690 1.770 1.770 2.250 260,000 504,600 1.9408 1.747 1.669 1.747 1.747 2.221 263,349 1.9161 -12.81%
2024-10-09 0 2.030 1.960 2.030 1.970 2.070 173,000 354,730 2.0505 2.004 1.935 2.004 1.945 2.044 175,228 2.0244 3.57%
2024-10-08 0 1.960 1.960 2.050 1.960 2.720 556,000 1,191,120 2.1423 1.935 1.935 2.024 1.935 2.685 563,162 2.1151 -27.41%
2024-10-07 0 2.700 2.670 2.700 2.650 2.960 1,810,000 5,066,800 2.7993 2.666 2.636 2.666 2.616 2.922 1,833,315 2.7637 3.45%
2024-10-04 0 2.610 2.610 2.890 2.540 3.290 193,000 539,510 2.7954 2.577 2.577 2.853 2.508 3.248 195,486 2.7598 -5.09%
2024-10-03 0 2.750 2.750 2.800 2.750 3.180 331,000 1,013,090 3.0607 2.715 2.715 2.764 2.715 3.140 335,264 3.0218 0.00%
2024-10-02 0 2.750 2.700 2.750 2.250 3.050 150,000 413,270 2.7551 2.715 2.666 2.715 2.221 3.011 151,932 2.7201 25.00%
2024-09-30 0 2.200 2.200 2.300 1.850 2.300 20,000 41,640 2.0820 2.172 2.172 2.271 1.826 2.271 20,258 2.0555 25.71%
2024-09-27 0 1.750 1.710 1.880 1.700 1.750 2,000 3,450 1.7250 1.728 1.688 1.856 1.678 1.728 2,026 1.7031 6.71%
2024-09-26 0 1.640 1.600 1.700 - - 0 0 - 1.619 1.580 1.678 - - 0 - 0.00%
2024-09-25 0 1.640 1.600 1.700 - - 0 0 - 1.619 1.580 1.678 - - 0 - 0.00%
2024-09-24 0 1.640 1.630 1.670 1.640 1.700 54,000 91,630 1.6969 1.619 1.609 1.649 1.619 1.678 54,696 1.6753 8.61%
2024-09-23 0 1.510 1.470 1.680 - - 0 0 - 1.491 1.451 1.659 - - 0 - 0.00%
2024-09-20 0 1.510 1.470 1.600 1.460 1.510 6,000 8,960 1.4933 1.491 1.451 1.580 1.441 1.491 6,077 1.4743 0.00%
2024-09-19 0 1.510 1.510 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2024-09-17 0 1.510 1.510 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2024-09-16 0 1.510 1.510 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2024-09-13 0 1.510 1.500 - - - 0 0 - 1.491 1.481 - - - 0 - 0.00%
2024-09-12 0 1.510 1.510 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2024-09-11 0 1.510 1.510 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2024-09-10 0 1.510 1.510 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2024-09-09 0 1.510 1.510 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2024-09-05 0 1.510 1.510 1.950 - - 0 0 - 1.491 1.491 1.925 - - 0 - 0.67%
2024-09-04 0 1.500 1.500 - - - 0 0 - 1.481 1.481 - - - 0 - 0.00%
2024-09-03 0 1.500 1.500 - - - 0 0 - 1.481 1.481 - - - 0 - 0.00%
2024-09-02 0 1.500 1.500 - - - 0 0 - 1.481 1.481 - - - 0 - 0.00%
2024-08-30 0 1.500 1.460 - - - 0 0 - 1.481 1.441 - - - 0 - 0.00%
2024-08-29 0 1.500 1.460 - - - 0 0 - 1.481 1.441 - - - 0 - 0.00%
2024-08-28 0 1.500 1.480 - - - 0 0 - 1.481 1.461 - - - 0 - 0.00%
2024-08-27 0 1.500 1.480 - - - 0 0 - 1.481 1.461 - - - 0 - 0.00%
2024-08-26 0 1.500 1.460 - - - 0 0 - 1.481 1.441 - - - 0 - 0.00%
2024-08-23 0 1.500 1.480 1.750 1.500 1.500 1,000 1,500 1.5000 1.481 1.461 1.728 1.481 1.481 1,013 1.4809 -1.96%
2024-08-22 0 1.530 1.500 1.750 - - 0 0 - 1.511 1.481 1.728 - - 0 - 0.00%
2024-08-21 0 1.530 1.480 1.750 1.530 1.530 1,000 1,530 1.5300 1.511 1.461 1.728 1.511 1.511 1,013 1.5105 -1.29%
2024-08-20 0 1.550 1.480 1.750 - - 0 0 - 1.530 1.461 1.728 - - 0 - 0.00%
2024-08-19 0 1.550 1.520 1.750 1.550 1.550 1,000 1,550 1.5500 1.530 1.501 1.728 1.530 1.530 1,013 1.5303 -0.64%
2024-08-16 0 1.560 1.480 1.750 - - 0 0 - 1.540 1.461 1.728 - - 0 - 0.00%
2024-08-15 0 1.560 1.500 1.750 - - 0 0 - 1.540 1.481 1.728 - - 0 - 0.00%
2024-08-14 0 1.560 1.480 1.750 1.560 1.560 1,000 1,560 1.5600 1.540 1.461 1.728 1.540 1.540 1,013 1.5402 0.00%
2024-08-13 0 1.560 1.560 1.750 - - 0 0 - 1.540 1.540 1.728 - - 0 - 0.00%
2024-08-12 0 1.560 1.560 1.780 - - 0 0 - 1.540 1.540 1.757 - - 0 - 0.65%
2024-08-09 0 1.550 1.480 1.750 - - 0 0 - 1.530 1.461 1.728 - - 0 - 0.00%
2024-08-08 0 1.550 1.530 1.750 - - 0 0 - 1.530 1.511 1.728 - - 0 - 0.00%
2024-08-07 0 1.550 1.550 1.750 - - 0 0 - 1.530 1.530 1.728 - - 0 - 0.00%
2024-08-06 0 1.550 1.550 - 1.550 1.680 14,000 22,610 1.6150 1.530 1.530 - 1.530 1.659 14,180 1.5945 -12.92%
2024-08-05 0 1.780 1.680 1.850 - - 0 0 - 1.757 1.659 1.826 - - 0 - 0.00%
2024-08-02 0 1.780 1.650 1.780 1.770 1.780 14,000 24,790 1.7707 1.757 1.629 1.757 1.747 1.757 14,180 1.7482 7.88%
2024-08-01 0 1.650 1.650 1.790 1.610 1.950 16,000 29,840 1.8650 1.629 1.629 1.767 1.590 1.925 16,206 1.8413 1.85%
2024-07-31 0 1.620 1.630 1.750 - - 0 0 - 1.599 1.609 1.728 - - 0 - 0.62%
2024-07-30 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-29 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-26 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-25 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-24 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-23 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-22 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-19 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-18 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-17 0 1.610 1.630 1.750 - - 0 0 - 1.590 1.609 1.728 - - 0 - 0.00%
2024-07-16 0 1.610 1.650 1.660 1.530 1.820 46,000 74,220 1.6135 1.590 1.629 1.639 1.511 1.797 46,593 1.5930 -13.44%
2024-07-15 0 1.860 1.820 1.840 - - 0 0 - 1.836 1.797 1.817 - - 0 - 0.00%
2024-07-12 0 1.860 1.810 1.840 - - 0 0 - 1.836 1.787 1.817 - - 0 - 0.00%
2024-07-11 0 1.860 1.800 1.840 - - 0 0 - 1.836 1.777 1.817 - - 0 - 0.00%
2024-07-10 0 1.860 1.820 1.840 - - 0 0 - 1.836 1.797 1.817 - - 0 - 0.00%
2024-07-09 0 1.860 1.820 2.090 - - 0 0 - 1.836 1.797 2.063 - - 0 - 0.00%
2024-07-08 0 1.860 1.820 2.100 - - 0 0 - 1.836 1.797 2.073 - - 0 - 0.00%
2024-07-05 0 1.860 1.820 2.200 - - 0 0 - 1.836 1.797 2.172 - - 0 - 0.00%
2024-07-04 0 1.860 1.820 1.950 1.860 2.100 8,000 16,010 2.0013 1.836 1.797 1.925 1.836 2.073 8,103 1.9758 -13.49%
2024-07-03 0 2.150 2.100 2.150 - - 0 0 - 2.123 2.073 2.123 - - 0 - -1.38%
2024-07-02 0 2.180 2.100 2.180 - - 0 0 - 2.152 2.073 2.152 - - 0 - 0.00%
2024-06-28 0 2.180 2.270 - 2.000 2.180 6,012,000 12,025,240 2.0002 2.152 2.241 - 1.975 2.152 6,089,443 1.9748 9.00%
2024-06-27 0 2.000 2.100 2.190 - - 0 0 - 1.975 2.073 2.162 - - 0 - 0.00%
2024-06-26 0 2.000 1.710 2.260 2.000 2.000 6,808,000 13,616,000 2.0000 1.975 1.688 2.231 1.975 1.975 6,895,697 1.9746 -0.50%
2024-06-25 0 2.010 1.900 2.120 1.990 2.130 7,282,000 14,566,730 2.0004 1.984 1.876 2.093 1.965 2.103 7,375,803 1.9749 -7.80%
2024-06-24 0 2.180 1.880 2.190 1.980 2.230 4,033,000 8,066,820 2.0002 2.152 1.856 2.162 1.955 2.202 4,084,951 1.9748 9.00%
2024-06-21 0 2.000 - 2.220 2.000 2.030 5,007,000 10,014,100 2.0000 1.975 - 2.192 1.975 2.004 5,071,497 1.9746 0.00%
2024-06-20 0 2.000 1.850 2.220 1.990 2.220 4,053,000 8,106,050 2.0000 1.975 1.826 2.192 1.965 2.192 4,105,209 1.9746 0.50%
2024-06-19 0 1.990 1.850 2.220 1.970 2.010 5,116,000 10,231,230 1.9998 1.965 1.826 2.192 1.945 1.984 5,181,902 1.9744 0.00%
2024-06-18 0 1.990 1.850 2.220 - - 0 0 - 1.965 1.826 2.192 - - 0 - 0.00%
2024-06-17 0 1.990 1.850 2.220 - - 0 0 - 1.965 1.826 2.192 - - 0 - 0.00%
2024-06-14 0 1.990 1.880 2.220 - - 0 0 - 1.965 1.856 2.192 - - 0 - 0.00%
2024-06-13 0 1.990 1.870 2.220 - - 0 0 - 1.965 1.846 2.192 - - 0 - 0.00%
2024-06-12 0 1.990 1.850 2.220 - - 0 0 - 1.965 1.826 2.192 - - 0 - 0.00%
2024-06-11 0 1.990 1.850 2.220 - - 0 0 - 1.965 1.826 2.192 - - 0 - 0.00%
2024-06-07 0 1.990 1.860 2.220 - - 0 0 - 1.965 1.836 2.192 - - 0 - 0.00%
2024-06-06 0 1.990 1.850 2.220 - - 0 0 - 1.965 1.826 2.192 - - 0 - 0.00%
2024-06-05 0 1.990 1.880 2.220 - - 0 0 - 1.965 1.856 2.192 - - 0 - 0.00%
2024-06-04 0 1.990 1.850 2.220 - - 0 0 - 1.965 1.826 2.192 - - 0 - 0.00%
2024-06-03 0 1.990 1.990 2.100 - - 0 0 - 1.965 1.965 2.073 - - 0 - 1.53%
2024-05-31 0 1.960 1.850 2.190 - - 0 0 - 1.935 1.826 2.162 - - 0 - 0.00%
2024-05-30 0 1.960 1.860 2.190 - - 0 0 - 1.935 1.836 2.162 - - 0 - 0.00%
2024-05-29 0 1.960 1.910 2.190 - - 0 0 - 1.935 1.886 2.162 - - 0 - 0.00%
2024-05-28 0 1.960 1.960 2.200 1.900 2.020 4,000 7,880 1.9700 1.935 1.935 2.172 1.876 1.994 4,052 1.9449 -2.00%
2024-05-27 0 2.000 1.950 2.120 1.960 2.000 4,607,000 9,212,030 1.9996 1.975 1.925 2.093 1.935 1.975 4,666,345 1.9741 0.00%
2024-05-24 0 2.000 2.000 2.050 1.960 2.000 4,317,000 8,629,040 1.9989 1.975 1.975 2.024 1.935 1.975 4,372,609 1.9734 -0.50%
2024-05-23 0 2.010 1.870 2.010 2.000 2.030 5,007,000 10,014,050 2.0000 1.984 1.846 1.984 1.975 2.004 5,071,497 1.9746 1.52%
2024-05-22 0 1.980 1.900 1.980 1.980 2.060 4,047,000 8,094,790 2.0002 1.955 1.876 1.955 1.955 2.034 4,099,131 1.9748 5.32%
2024-05-21 0 1.880 1.880 2.030 1.880 2.000 5,002,000 10,003,510 1.9999 1.856 1.856 2.004 1.856 1.975 5,066,433 1.9745 -6.00%
2024-05-20 0 2.000 1.950 2.000 1.950 2.000 5,500,000 10,999,900 2.0000 1.975 1.925 1.975 1.925 1.975 5,570,848 1.9745 5.26%
2024-05-17 0 1.900 1.800 1.950 - - 0 0 - 1.876 1.777 1.925 - - 0 - 0.00%
2024-05-16 0 1.900 1.900 1.930 1.700 1.940 236,000 430,720 1.8251 1.876 1.876 1.905 1.678 1.915 239,040 1.8019 2.70%
2024-05-14 0 1.850 1.570 1.850 1.540 1.900 98,000 173,460 1.7700 1.826 1.550 1.826 1.520 1.876 99,262 1.7475 -2.63%
2024-05-13 0 1.900 1.800 1.970 1.900 1.900 2,000 3,800 1.9000 1.876 1.777 1.945 1.876 1.876 2,026 1.8758 -4.52%
2024-05-10 0 1.990 1.960 2.000 1.990 2.100 3,663,000 7,349,020 2.0063 1.965 1.935 1.975 1.965 2.073 3,710,185 1.9808 -1.00%
2024-05-09 0 2.010 1.820 2.310 - - 0 0 - 1.984 1.797 2.281 - - 0 - 0.00%
2024-05-08 0 2.010 2.010 2.300 - - 0 0 - 1.984 1.984 2.271 - - 0 - 0.00%
2024-05-07 0 2.010 2.000 2.050 2.000 2.270 5,058,000 10,143,360 2.0054 1.984 1.975 2.024 1.975 2.241 5,123,154 1.9799 0.50%
2024-05-06 0 2.000 1.970 2.300 2.000 2.000 4,003,000 8,006,000 2.0000 1.975 1.945 2.271 1.975 1.975 4,054,564 1.9746 0.00%
2024-05-03 0 2.000 1.960 2.120 1.950 2.010 5,072,000 10,144,300 2.0001 1.975 1.935 2.093 1.925 1.984 5,137,335 1.9746 0.00%
2024-05-02 0 2.000 1.970 2.300 2.000 2.010 4,016,000 8,032,160 2.0000 1.975 1.945 2.271 1.975 1.984 4,067,732 1.9746 0.00%
2024-04-30 0 2.000 1.980 - 2.000 2.000 5,500,000 11,000,000 2.0000 1.975 1.955 - 1.975 1.975 5,570,848 1.9746 -6.98%
2024-04-29 0 2.150 1.910 - - - 0 0 - 2.123 1.886 - - - 0 - 0.00%
2024-04-26 0 2.150 2.050 2.420 2.000 2.150 4,405,000 8,810,330 2.0001 2.123 2.024 2.389 1.975 2.123 4,461,743 1.9746 7.50%
2024-04-25 0 2.000 1.910 2.000 - - 0 0 - 1.975 1.886 1.975 - - 0 - 0.00%
2024-04-24 0 2.000 1.850 - 2.000 2.000 3,000,000 6,000,000 2.0000 1.975 1.826 - 1.975 1.975 3,038,644 1.9746 0.00%
2024-04-23 0 2.000 1.920 2.230 - - 0 0 - 1.975 1.896 2.202 - - 0 - 0.00%
2024-04-22 0 2.000 1.900 2.080 - - 0 0 - 1.975 1.876 2.054 - - 0 - 0.00%
2024-04-19 0 2.000 1.800 2.260 2.000 2.000 1,518,000 3,036,000 2.0000 1.975 1.777 2.231 1.975 1.975 1,537,554 1.9746 5.26%
2024-04-18 0 1.900 1.900 - - - 0 0 - 1.876 1.876 - - - 0 - 0.00%
2024-04-17 0 1.900 1.900 2.050 - - 0 0 - 1.876 1.876 2.024 - - 0 - 0.00%
2024-04-16 0 1.900 1.900 2.050 - - 0 0 - 1.876 1.876 2.024 - - 0 - 0.00%
2024-04-15 0 1.900 1.900 - - - 0 0 - 1.876 1.876 - - - 0 - 0.00%
2024-04-12 0 1.900 1.900 - - - 0 0 - 1.876 1.876 - - - 0 - 2.70%
2024-04-11 0 1.850 1.780 - - - 0 0 - 1.826 1.757 - - - 0 - 0.00%
2024-04-10 0 1.850 1.850 2.050 1.850 1.900 214,000 406,150 1.8979 1.826 1.826 2.024 1.826 1.876 216,757 1.8738 -6.57%
2024-04-09 0 1.980 1.760 - - - 0 0 - 1.955 1.738 - - - 0 - 0.00%
2024-04-08 0 1.980 1.760 - - - 0 0 - 1.955 1.738 - - - 0 - 0.00%
2024-04-05 0 1.980 1.760 - - - 0 0 - 1.955 1.738 - - - 0 - 0.00%
2024-04-03 0 1.980 - - - - 0 0 - 1.955 - - - - 0 - 0.00%
2024-04-02 0 1.980 1.980 2.350 1.920 1.920 1,000 1,920 1.9200 1.955 1.955 2.320 1.896 1.896 1,013 1.8956 -5.71%
2024-03-28 0 2.100 1.870 - - - 0 0 - 2.073 1.846 - - - 0 - 0.00%
2024-03-27 0 2.100 1.870 - - - 0 0 - 2.073 1.846 - - - 0 - 0.00%
2024-03-26 0 2.100 1.870 - - - 0 0 - 2.073 1.846 - - - 0 - 0.00%
2024-03-25 0 2.100 1.900 2.100 - - 0 0 - 2.073 1.876 2.073 - - 0 - -1.41%
2024-03-22 0 2.130 1.900 - - - 0 0 - 2.103 1.876 - - - 0 - 0.00%
2024-03-21 0 2.130 1.900 - - - 0 0 - 2.103 1.876 - - - 0 - 0.00%
2024-03-20 0 2.130 1.900 - - - 0 0 - 2.103 1.876 - - - 0 - 0.00%
2024-03-19 0 2.130 1.900 - - - 0 0 - 2.103 1.876 - - - 0 - 0.00%
2024-03-18 0 2.130 1.910 2.130 - - 0 0 - 2.103 1.886 2.103 - - 0 - -0.47%
2024-03-15 0 2.140 1.910 - - - 0 0 - 2.113 1.886 - - - 0 - 0.00%
2024-03-14 0 2.140 1.910 - - - 0 0 - 2.113 1.886 - - - 0 - 0.00%
2024-03-13 0 2.140 1.910 - - - 1,200,000 2,580,000 2.1500 2.113 1.886 - - - 1,215,458 2.1227 0.00%
2024-03-12 0 2.140 1.910 - - - 1,200,000 2,580,000 2.1500 2.113 1.886 - - - 1,215,458 2.1227 0.00%
2024-03-11 0 2.140 2.030 2.660 2.140 2.140 1,000 2,140 2.1400 2.113 2.004 2.626 2.113 2.113 1,013 2.1128 -10.83%
2024-03-08 0 2.400 2.140 2.660 2.400 2.400 1,600,000 3,840,000 2.4000 2.369 2.113 2.626 2.369 2.369 1,620,610 2.3695 0.00%
2024-03-07 0 2.400 2.150 2.660 2.400 2.400 1,000,000 2,400,000 2.4000 2.369 2.123 2.626 2.369 2.369 1,012,881 2.3695 -0.41%
2024-03-06 0 2.410 - - - - 0 0 - 2.379 - - - - 0 - 0.00%
2024-03-05 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-03-04 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-03-01 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-29 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-28 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-27 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-26 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-23 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-22 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-21 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-20 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-19 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-16 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-15 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-14 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-09 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-08 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-07 0 2.410 - 2.660 - - 0 0 - 2.379 - 2.626 - - 0 - 0.00%
2024-02-06 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-05 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-02 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-02-01 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-31 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-30 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-29 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-26 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-25 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-24 0 2.410 2.150 2.410 - - 0 0 - 2.379 2.123 2.379 - - 0 - 0.00%
2024-01-23 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-22 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-19 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-18 0 2.410 2.150 2.660 - - 0 0 - 2.379 2.123 2.626 - - 0 - 0.00%
2024-01-17 0 2.410 2.400 2.660 - - 0 0 - 2.379 2.369 2.626 - - 0 - 0.00%
2024-01-16 0 2.410 2.400 2.660 - - 0 0 - 2.379 2.369 2.626 - - 0 - 0.00%
2024-01-15 0 2.410 2.400 2.660 - - 0 0 - 2.379 2.369 2.626 - - 0 - 0.00%
2024-01-12 0 2.410 2.400 2.660 - - 0 0 - 2.379 2.369 2.626 - - 0 - 0.00%
2024-01-11 0 2.410 2.410 2.650 - - 0 0 - 2.379 2.379 2.616 - - 0 - 0.42%
2024-01-10 0 2.400 2.150 2.650 2.380 2.400 1,000,000 2,399,910 2.3999 2.369 2.123 2.616 2.350 2.369 1,012,881 2.3694 0.00%
2024-01-09 0 2.400 2.150 2.650 2.390 2.400 1,000,000 2,399,950 2.4000 2.369 2.123 2.616 2.360 2.369 1,012,881 2.3694 0.00%
2024-01-08 0 2.400 2.400 2.640 2.390 2.400 301,000 722,390 2.4000 2.369 2.369 2.606 2.360 2.369 304,877 2.3694 0.00%
2024-01-05 0 2.400 2.040 2.600 - - 0 0 - 2.369 2.014 2.567 - - 0 - 0.00%
2024-01-04 0 2.400 2.050 2.600 - - 0 0 - 2.369 2.024 2.567 - - 0 - 0.00%
2024-01-03 0 2.400 2.040 2.600 - - 0 0 - 2.369 2.014 2.567 - - 0 - 0.00%
2024-01-02 0 2.400 2.240 2.600 - - 0 0 - 2.369 2.212 2.567 - - 0 - 0.00%
2023-12-29 0 2.400 2.300 2.630 2.320 2.700 16,000 40,430 2.5269 2.369 2.271 2.597 2.290 2.666 16,206 2.4947 -11.11%
2023-12-28 0 2.700 2.700 2.990 1.910 2.700 120,600 308,486 2.5579 2.666 2.666 2.952 1.886 2.666 122,154 2.5254 19.47%
2023-12-27 0 2.260 - 2.290 2.260 2.290 4,000 9,100 2.2750 2.231 - 2.261 2.231 2.261 4,052 2.2461 2.73%
2023-12-22 0 2.200 2.300 - - - 0 0 - 2.172 2.271 - - - 0 - 0.00%
2023-12-21 0 2.200 1.800 2.200 2.200 2.200 1,000 2,200 2.2000 2.172 1.777 2.172 2.172 2.172 1,013 2.1720 7.84%
2023-12-20 0 2.040 1.680 - - - 0 0 - 2.014 1.659 - - - 0 - 0.00%
2023-12-19 0 2.040 - 2.040 - - 0 0 - 2.014 - 2.014 - - 0 - 0.00%
2023-12-18 0 2.040 - - - - 0 0 - 2.014 - - - - 0 - 0.00%
2023-12-15 0 2.040 1.840 - - - 0 0 - 2.014 1.817 - - - 0 - 0.00%
2023-12-14 0 2.040 1.820 2.250 - - 0 0 - 2.014 1.797 2.221 - - 0 - 0.00%
2023-12-13 0 2.040 1.820 2.150 - - 0 0 - 2.014 1.797 2.123 - - 0 - 0.00%
2023-12-12 0 2.040 1.680 2.040 2.040 2.040 1,000 2,040 2.0400 2.014 1.659 2.014 2.014 2.014 1,013 2.0141 4.62%
2023-12-11 0 1.950 - 2.100 1.950 1.950 19,000 37,050 1.9500 1.925 - 2.073 1.925 1.925 19,245 1.9252 -14.10%
2023-12-08 0 2.270 1.950 - - - 0 0 - 2.241 1.925 - - - 0 - 0.00%
2023-12-07 0 2.270 1.950 - - - 0 0 - 2.241 1.925 - - - 0 - 0.00%
2023-12-06 0 2.270 1.950 - - - 0 0 - 2.241 1.925 - - - 0 - 0.00%
2023-12-05 0 2.270 1.950 - - - 0 0 - 2.241 1.925 - - - 0 - 0.00%
2023-12-04 0 2.270 1.950 - - - 0 0 - 2.241 1.925 - - - 0 - 0.00%
2023-12-01 0 2.270 2.000 2.440 2.270 2.270 2,000 4,540 2.2700 2.241 1.975 2.409 2.241 2.241 2,026 2.2411 10.73%
2023-11-30 0 2.050 1.520 - 2.050 2.050 1,000 2,050 2.0500 2.024 1.501 - 2.024 2.024 1,013 2.0239 5.13%
2023-11-29 0 1.950 1.520 - - - 0 0 - 1.925 1.501 - - - 0 - 0.00%
2023-11-28 0 1.950 - 1.950 - - 0 0 - 1.925 - 1.925 - - 0 - 0.00%
2023-11-27 0 1.950 1.950 - - - 0 0 - 1.925 1.925 - - - 0 - 0.00%
2023-11-24 0 1.950 1.950 2.200 - - 0 0 - 1.925 1.925 2.172 - - 0 - 0.00%
2023-11-23 0 1.950 1.780 1.950 - - 0 0 - 1.925 1.757 1.925 - - 0 - 0.00%
2023-11-22 0 1.950 1.780 2.120 - - 0 0 - 1.925 1.757 2.093 - - 0 - 0.00%
2023-11-21 0 1.950 - 1.950 1.950 1.950 32,000 62,400 1.9500 1.925 - 1.925 1.925 1.925 32,412 1.9252 0.52%
2023-11-20 0 1.940 1.800 1.940 1.950 1.950 42,000 81,900 1.9500 1.915 1.777 1.915 1.925 1.925 42,541 1.9252 4.86%
2023-11-17 0 1.850 1.900 - - - 0 0 - 1.826 1.876 - - - 0 - 0.00%
2023-11-16 0 1.850 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2023-11-15 0 1.850 1.800 2.050 1.850 1.900 4,000 7,500 1.8750 1.826 1.777 2.024 1.826 1.876 4,052 1.8512 -11.90%
2023-11-14 0 2.100 - - - - 0 0 - 2.073 - - - - 0 - 0.00%
2023-11-13 0 2.100 - - - - 0 0 - 2.073 - - - - 0 - 0.00%
2023-11-10 0 2.100 - - - - 0 0 - 2.073 - - - - 0 - 0.00%
2023-11-09 0 2.100 2.000 2.300 - - 0 0 - 2.073 1.975 2.271 - - 0 - 0.00%
2023-11-08 0 2.100 2.000 2.200 2.100 2.350 29,000 64,800 2.2345 2.073 1.975 2.172 2.073 2.320 29,374 2.2061 -16.00%
2023-11-07 0 2.500 - 2.500 - - 0 0 - 2.468 - 2.468 - - 0 - 0.00%
2023-11-06 0 2.500 2.290 2.720 - - 0 0 - 2.468 2.261 2.685 - - 0 - 0.00%
2023-11-03 0 2.500 2.200 2.500 - - 0 0 - 2.468 2.172 2.468 - - 0 - 0.00%
2023-11-02 0 2.500 - 2.500 - - 0 0 - 2.468 - 2.468 - - 0 - -0.40%
2023-11-01 0 2.510 2.510 - - - 0 0 - 2.478 2.478 - - - 0 - 4.58%
2023-10-31 0 2.400 2.070 - - - 0 0 - 2.369 2.044 - - - 0 - 0.00%
2023-10-30 0 2.400 2.090 2.400 - - 0 0 - 2.369 2.063 2.369 - - 0 - -0.83%
2023-10-27 0 2.420 2.090 2.420 2.420 2.420 500,000 1,210,000 2.4200 2.389 2.063 2.389 2.389 2.389 506,441 2.3892 0.00%
2023-10-26 0 2.420 2.090 - 2.420 2.420 1,200,000 2,904,000 2.4200 2.389 2.063 - 2.389 2.389 1,215,458 2.3892 0.00%
2023-10-25 0 2.420 2.090 - 2.420 2.420 1,200,000 2,904,000 2.4200 2.389 2.063 - 2.389 2.389 1,215,458 2.3892 0.00%
2023-10-24 0 2.420 - - 2.420 2.420 1,200,000 2,904,000 2.4200 2.389 - - 2.389 2.389 1,215,458 2.3892 0.00%
2023-10-20 0 2.420 2.090 2.430 2.420 2.420 1,200,100 2,904,205 2.4200 2.389 2.063 2.399 2.389 2.389 1,215,559 2.3892 0.00%
2023-10-19 0 2.420 2.090 - 2.420 2.420 1,000,000 2,420,000 2.4200 2.389 2.063 - 2.389 2.389 1,012,881 2.3892 0.00%
2023-10-18 0 2.420 2.090 2.430 2.420 2.420 1,000,000 2,420,000 2.4200 2.389 2.063 2.399 2.389 2.389 1,012,881 2.3892 0.00%
2023-10-17 0 2.420 2.090 2.430 2.420 2.420 900,000 2,178,000 2.4200 2.389 2.063 2.399 2.389 2.389 911,593 2.3892 0.00%
2023-10-16 0 2.420 2.180 - 2.420 2.420 500,000 1,210,000 2.4200 2.389 2.152 - 2.389 2.389 506,441 2.3892 -4.35%
2023-10-13 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-10-12 0 2.530 2.300 - - - 0 0 - 2.498 2.271 - - - 0 - 0.00%
2023-10-11 0 2.530 2.300 - - - 0 0 - 2.498 2.271 - - - 0 - 0.00%
2023-10-10 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-10-09 0 2.530 - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2023-10-06 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-10-05 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-10-04 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-10-03 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-09-29 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-09-28 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-09-27 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-09-26 0 2.530 2.180 - - - 0 0 - 2.498 2.152 - - - 0 - 0.00%
2023-09-25 0 2.530 2.530 - - - 0 0 - 2.498 2.498 - - - 0 - 4.55%
2023-09-22 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-21 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-20 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-19 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-18 0 2.420 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2023-09-15 0 2.420 2.180 2.650 - - 0 0 - 2.389 2.152 2.616 - - 0 - 0.00%
2023-09-14 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-13 0 2.420 2.180 2.650 - - 0 0 - 2.389 2.152 2.616 - - 0 - 0.00%
2023-09-12 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-11 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-07 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-06 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-05 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-09-04 0 2.420 2.210 - - - 0 0 - 2.389 2.182 - - - 0 - 0.00%
2023-08-31 0 2.420 2.200 2.650 - - 0 0 - 2.389 2.172 2.616 - - 0 - 0.00%
2023-08-30 0 2.420 2.180 - - - 0 0 - 2.389 2.152 - - - 0 - 0.00%
2023-08-29 0 2.420 2.190 2.420 - - 0 0 - 2.389 2.162 2.389 - - 0 - -0.41%
2023-08-28 0 2.430 2.430 2.750 2.420 2.420 50,000 121,000 2.4200 2.399 2.399 2.715 2.389 2.389 50,644 2.3892 -0.41%
2023-08-25 0 2.440 2.440 - 2.420 2.440 50,000 121,200 2.4240 2.409 2.409 - 2.389 2.409 50,644 2.3932 0.83%
2023-08-24 0 2.420 2.290 2.630 2.420 2.420 100,000 242,000 2.4200 2.389 2.261 2.597 2.389 2.389 101,288 2.3892 0.00%
2023-08-23 0 2.420 2.340 2.620 2.420 2.430 105,000 254,150 2.4205 2.389 2.310 2.587 2.389 2.399 106,353 2.3897 0.00%
2023-08-22 0 2.420 2.420 2.750 2.420 2.420 1,000 2,420 2.4200 2.389 2.389 2.715 2.389 2.389 1,013 2.3892 0.00%
2023-08-21 0 2.420 2.250 2.420 2.260 2.420 101,000 244,260 2.4184 2.389 2.221 2.389 2.231 2.389 102,301 2.3877 0.00%
2023-08-18 0 2.420 - 2.600 - - 0 0 - 2.389 - 2.567 - - 0 - 0.00%
2023-08-17 0 2.420 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2023-08-16 0 2.420 1.440 2.650 - - 0 0 - 2.389 1.422 2.616 - - 0 - 0.00%
2023-08-15 0 2.420 2.040 2.590 2.090 2.420 81,000 189,770 2.3428 2.389 2.014 2.557 2.063 2.389 82,043 2.3130 18.05%
2023-08-14 0 2.050 1.920 2.090 1.420 2.420 1,007,000 2,286,010 2.2701 2.024 1.896 2.063 1.402 2.389 1,019,972 2.2412 -15.29%
2023-08-11 0 2.420 - - 2.420 2.420 950,000 2,299,000 2.4200 2.389 - - 2.389 2.389 962,237 2.3892 0.00%
2023-08-10 0 2.420 - - 2.420 2.420 1,000,000 2,420,000 2.4200 2.389 - - 2.389 2.389 1,012,881 2.3892 0.00%
2023-08-09 0 2.420 2.420 - 2.410 2.420 797,000 1,928,730 2.4200 2.389 2.389 - 2.379 2.389 807,267 2.3892 0.41%
2023-08-08 0 2.410 - 2.410 2.420 2.420 1,000,000 2,420,000 2.4200 2.379 - 2.379 2.389 2.389 1,012,881 2.3892 -0.41%
2023-08-07 0 2.420 2.420 - 2.420 2.420 480,000 1,161,600 2.4200 2.389 2.389 - 2.389 2.389 486,183 2.3892 0.00%
2023-08-04 0 2.420 2.420 - 2.420 2.420 219,000 529,980 2.4200 2.389 2.389 - 2.389 2.389 221,821 2.3892 0.00%
2023-08-03 0 2.420 2.420 - - - 0 0 - 2.389 2.389 - - - 0 - 0.00%
2023-08-02 0 2.420 2.350 - - - 0 0 - 2.389 2.320 - - - 0 - 0.00%
2023-08-01 0 2.420 2.350 - - - 0 0 - 2.389 2.320 - - - 0 - 0.00%
2023-07-31 0 2.420 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2023-07-28 0 2.420 1.950 2.420 2.420 2.420 5,000 12,100 2.4200 2.389 1.925 2.389 2.389 2.389 5,064 2.3892 0.00%
2023-07-27 0 2.420 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2023-07-26 0 2.420 2.100 - - - 0 0 - 2.389 2.073 - - - 0 - 0.00%
2023-07-25 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-24 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-21 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-20 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-19 0 2.420 1.960 - - - 0 0 - 2.389 1.935 - - - 0 - 0.00%
2023-07-18 0 2.420 1.960 - - - 0 0 - 2.389 1.935 - - - 0 - 0.00%
2023-07-14 0 2.420 1.980 - - - 0 0 - 2.389 1.955 - - - 0 - 0.00%
2023-07-13 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-12 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-11 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-10 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-07 0 2.420 1.950 2.420 - - 0 0 - 2.389 1.925 2.389 - - 0 - 0.00%
2023-07-06 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-05 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-04 0 2.420 1.950 - - - 0 0 - 2.389 1.925 - - - 0 - 0.00%
2023-07-03 0 2.420 - - - - 0 0 - 2.389 - - - - 0 - 0.00%
2023-06-30 0 2.420 2.420 2.880 - - 0 0 - 2.389 2.389 2.843 - - 0 - 4.76%
2023-06-29 0 2.310 2.310 - - - 0 0 - 2.281 2.281 - - - 0 - 5.00%
2023-06-28 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-27 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-26 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-23 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-21 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-20 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-19 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-16 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-15 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-14 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-13 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-12 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-09 0 2.200 1.950 - - - 0 0 - 2.172 1.925 - - - 0 - 0.00%
2023-06-08 0 2.200 2.200 - 2.120 2.120 1,000 2,120 2.1200 2.172 2.172 - 2.093 2.093 1,013 2.0930 -7.95%
2023-06-07 0 2.390 - - - - 0 0 - 2.360 - - - - 0 - 0.00%
2023-06-06 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-06-05 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-06-02 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-06-01 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-05-31 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-05-30 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-05-29 0 2.390 - - - - 0 0 - 2.360 - - - - 0 - 0.00%
2023-05-25 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-05-24 0 2.390 2.120 - - - 0 0 - 2.360 2.093 - - - 0 - 0.00%
2023-05-23 0 2.390 2.120 2.600 - - 0 0 - 2.360 2.093 2.567 - - 0 - 0.00%
2023-05-22 0 2.390 2.390 2.790 2.390 2.390 1,000 2,390 2.3900 2.360 2.360 2.755 2.360 2.360 1,013 2.3596 -11.48%
2023-05-19 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-18 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-17 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-16 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-15 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-12 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-11 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-10 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-09 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-08 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-05 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-04 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-05-03 0 2.700 - 2.800 - - 0 0 - 2.666 - 2.764 - - 0 - 0.00%
2023-05-02 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-28 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-27 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-26 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-25 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-24 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-21 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-20 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-19 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-18 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-17 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-14 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-13 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-12 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-11 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-06 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-04 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-04-03 0 2.700 2.390 2.800 - - 0 0 - 2.666 2.360 2.764 - - 0 - 0.00%
2023-03-31 0 2.700 2.400 2.700 - - 0 0 - 2.666 2.369 2.666 - - 0 - -0.37%
2023-03-30 0 2.710 2.410 2.710 - - 0 0 - 2.676 2.379 2.676 - - 0 - -0.37%
2023-03-29 0 2.720 2.480 2.800 2.720 2.720 5,000 13,600 2.7200 2.685 2.448 2.764 2.685 2.685 5,064 2.6854 -2.86%
2023-03-28 0 2.800 2.480 2.800 - - 0 0 - 2.764 2.448 2.764 - - 0 - 0.00%
2023-03-27 0 2.800 2.480 2.800 - - 0 0 - 2.764 2.448 2.764 - - 0 - 0.00%
2023-03-24 0 2.800 2.480 2.800 - - 0 0 - 2.764 2.448 2.764 - - 0 - 0.00%
2023-03-23 0 2.800 2.480 2.800 - - 0 0 - 2.764 2.448 2.764 - - 0 - 0.00%
2023-03-22 0 2.800 2.500 2.800 - - 0 0 - 2.764 2.468 2.764 - - 0 - 0.00%
2023-03-21 0 2.800 2.480 2.800 - - 0 0 - 2.764 2.448 2.764 - - 0 - 0.00%
2023-03-20 0 2.800 2.480 2.800 - - 0 0 - 2.764 2.448 2.764 - - 0 - 0.00%
2023-03-17 0 2.800 2.480 2.800 - - 0 0 - 2.764 2.448 2.764 - - 0 - 0.00%
2023-03-16 0 2.800 - 2.800 - - 0 0 - 2.764 - 2.764 - - 0 - 0.00%
2023-03-15 0 2.800 - 2.800 - - 0 0 - 2.764 - 2.764 - - 0 - -6.35%
2023-03-14 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-03-13 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-03-10 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-03-09 0 2.990 - 2.990 - - 0 0 - 2.952 - 2.952 - - 0 - 0.00%
2023-03-08 0 2.990 - 2.990 - - 0 0 - 2.952 - 2.952 - - 0 - 0.00%
2023-03-07 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-03-06 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-03-03 0 2.990 - 2.990 - - 0 0 - 2.952 - 2.952 - - 0 - 0.00%
2023-03-02 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-03-01 0 2.990 - 2.990 - - 0 0 - 2.952 - 2.952 - - 0 - 0.00%
2023-02-28 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-27 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-24 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-23 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-22 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-21 0 2.990 - 2.990 - - 0 0 - 2.952 - 2.952 - - 0 - 0.00%
2023-02-20 0 2.990 - 2.990 - - 0 0 - 2.952 - 2.952 - - 0 - 0.00%
2023-02-17 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-16 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-15 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-14 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-13 0 2.990 - 3.000 - - 0 0 - 2.952 - 2.962 - - 0 - 0.00%
2023-02-10 0 2.990 - 2.990 - - 0 0 - 2.952 - 2.952 - - 0 - -0.33%
2023-02-09 0 3.000 2.800 3.000 - - 0 0 - 2.962 2.764 2.962 - - 0 - -2.91%
2023-02-08 0 3.090 - 3.090 - - 0 0 - 3.051 - 3.051 - - 0 - -0.64%
2023-02-07 0 3.110 3.010 3.110 2.970 3.160 377,000 1,157,530 3.0704 3.070 2.972 3.070 2.932 3.120 381,856 3.0313 5.07%
2023-02-06 0 2.960 2.580 - - - 0 0 - 2.922 2.547 - - - 0 - 0.00%
2023-02-03 0 2.960 2.580 - - - 0 0 - 2.922 2.547 - - - 0 - 0.00%
2023-02-02 0 2.960 2.580 2.960 - - 0 0 - 2.922 2.547 2.922 - - 0 - 0.00%
2023-02-01 0 2.960 2.590 3.200 - - 0 0 - 2.922 2.557 3.159 - - 0 - 0.00%
2023-01-31 0 2.960 2.580 2.960 - - 0 0 - 2.922 2.547 2.922 - - 0 - 0.00%
2023-01-30 0 2.960 2.580 3.100 - - 0 0 - 2.922 2.547 3.061 - - 0 - 0.00%
2023-01-27 0 2.960 2.580 3.100 - - 0 0 - 2.922 2.547 3.061 - - 0 - 0.00%
2023-01-26 0 2.960 2.580 3.100 - - 0 0 - 2.922 2.547 3.061 - - 0 - 0.00%
2023-01-20 0 2.960 2.580 3.200 - - 0 0 - 2.922 2.547 3.159 - - 0 - 0.00%
2023-01-19 0 2.960 2.580 3.200 - - 0 0 - 2.922 2.547 3.159 - - 0 - 0.00%
2023-01-18 0 2.960 2.580 3.200 - - 0 0 - 2.922 2.547 3.159 - - 0 - 0.00%
2023-01-17 0 2.960 2.600 2.960 - - 0 0 - 2.922 2.567 2.922 - - 0 - -0.67%
2023-01-16 0 2.980 2.600 3.200 - - 0 0 - 2.942 2.567 3.159 - - 0 - 0.00%
2023-01-13 0 2.980 2.600 3.170 - - 0 0 - 2.942 2.567 3.130 - - 0 - 0.00%
2023-01-12 0 2.980 2.620 2.980 - - 0 0 - 2.942 2.587 2.942 - - 0 - -0.67%
2023-01-11 0 3.000 2.620 3.000 - - 0 0 - 2.962 2.587 2.962 - - 0 - 0.00%
2023-01-10 0 3.000 2.620 3.000 - - 0 0 - 2.962 2.587 2.962 - - 0 - 0.00%
2023-01-09 0 3.000 2.710 3.000 - - 0 0 - 2.962 2.676 2.962 - - 0 - -3.23%
2023-01-06 0 3.100 2.710 3.200 - - 0 0 - 3.061 2.676 3.159 - - 0 - 0.00%
2023-01-05 0 3.100 2.710 3.200 - - 0 0 - 3.061 2.676 3.159 - - 0 - 0.00%
2023-01-04 0 3.100 2.710 3.180 - - 0 0 - 3.061 2.676 3.140 - - 0 - 0.00%
2023-01-03 0 3.100 2.750 3.100 - - 0 0 - 3.061 2.715 3.061 - - 0 - -1.59%
2022-12-30 0 3.150 - 3.150 2.930 3.150 354,000 1,069,220 3.0204 3.110 - 3.110 2.893 3.110 358,560 2.9820 10.92%
2022-12-29 0 2.840 1.820 2.840 2.840 2.840 2,000 5,590 2.7950 2.804 1.797 2.804 2.804 2.804 2,026 2.7595 2.90%
2022-12-28 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-23 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-22 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-21 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-20 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-19 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-16 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-15 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-14 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-13 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-12 0 2.760 - 2.760 - - 0 0 - 2.725 - 2.725 - - 0 - 0.00%
2022-12-09 0 2.760 2.210 2.760 2.760 2.760 1,000 2,760 2.7600 2.725 2.182 2.725 2.725 2.725 1,013 2.7249 7.81%
2022-12-08 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-12-07 0 2.560 2.210 2.760 - - 0 0 - 2.527 2.182 2.725 - - 0 - 0.00%
2022-12-06 0 2.560 2.210 2.760 - - 0 0 - 2.527 2.182 2.725 - - 0 - 0.00%
2022-12-05 0 2.560 2.500 2.760 - - 0 0 - 2.527 2.468 2.725 - - 0 - 0.00%
2022-12-02 0 2.560 2.210 2.760 - - 0 0 - 2.527 2.182 2.725 - - 0 - 0.00%
2022-12-01 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-30 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-29 0 2.560 2.210 2.760 - - 0 0 - 2.527 2.182 2.725 - - 0 - 0.00%
2022-11-28 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-25 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-24 0 2.560 2.200 2.690 - - 0 0 - 2.527 2.172 2.656 - - 0 - 0.00%
2022-11-23 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-22 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-21 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-18 0 2.560 2.230 2.760 - - 0 0 - 2.527 2.202 2.725 - - 0 - 0.00%
2022-11-17 0 2.560 2.220 2.760 - - 0 0 - 2.527 2.192 2.725 - - 0 - 0.00%
2022-11-16 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-15 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-14 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-11 0 2.560 2.200 2.700 - - 0 0 - 2.527 2.172 2.666 - - 0 - 0.00%
2022-11-10 0 2.560 2.200 2.760 - - 0 0 - 2.527 2.172 2.725 - - 0 - 0.00%
2022-11-09 0 2.560 - 2.760 - - 0 0 - 2.527 - 2.725 - - 0 - 0.00%
2022-11-08 0 2.560 - 2.700 - - 0 0 - 2.527 - 2.666 - - 0 - 0.00%
2022-11-07 0 2.560 2.320 2.560 2.560 2.560 5,000 12,800 2.5600 2.527 2.290 2.527 2.527 2.527 5,064 2.5274 -0.39%
2022-11-04 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-11-03 0 2.570 - 2.700 - - 0 0 - 2.537 - 2.666 - - 0 - 0.00%
2022-11-02 0 2.570 - 2.700 - - 0 0 - 2.537 - 2.666 - - 0 - 0.00%
2022-11-01 0 2.570 - 2.700 - - 0 0 - 2.537 - 2.666 - - 0 - 0.00%
2022-10-31 0 2.570 2.330 2.760 - - 0 0 - 2.537 2.300 2.725 - - 0 - 0.00%
2022-10-28 0 2.570 2.330 2.760 - - 0 0 - 2.537 2.300 2.725 - - 0 - 0.00%
2022-10-27 0 2.570 2.330 2.760 - - 0 0 - 2.537 2.300 2.725 - - 0 - 0.00%
2022-10-26 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-25 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-24 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-21 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-20 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-19 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-18 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-17 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-14 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-13 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-12 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-11 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-10 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-07 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-06 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-05 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-10-03 0 2.570 - 2.760 - - 0 0 - 2.537 - 2.725 - - 0 - 0.00%
2022-09-30 0 2.570 2.690 - - - 0 0 - 2.537 2.656 - - - 0 - 0.00%
2022-09-29 0 2.570 2.570 - - - 0 0 - 2.537 2.537 - - - 0 - 0.00%
2022-09-28 0 2.570 2.570 - - - 0 0 - 2.537 2.537 - - - 0 - 0.00%
2022-09-27 0 2.570 2.570 - - - 0 0 - 2.537 2.537 - - - 0 - 0.00%
2022-09-26 0 2.570 2.550 - - - 0 0 - 2.537 2.518 - - - 0 - 0.00%
2022-09-23 0 2.570 2.560 - 2.570 2.570 8,000 20,560 2.5700 2.537 2.527 - 2.537 2.537 8,103 2.5373 0.00%
2022-09-22 0 2.570 2.550 2.570 - - 0 0 - 2.537 2.518 2.537 - - 0 - 0.00%
2022-09-21 0 2.570 2.560 - - - 0 0 - 2.537 2.527 - - - 0 - 0.00%
2022-09-20 0 2.570 2.570 - 2.570 2.570 3,000 7,710 2.5700 2.537 2.537 - 2.537 2.537 3,039 2.5373 0.00%
2022-09-19 0 2.570 2.570 - 2.570 2.570 3,000 7,710 2.5700 2.537 2.537 - 2.537 2.537 3,039 2.5373 -0.39%
2022-09-16 0 2.580 2.570 - 2.570 2.580 11,000 28,370 2.5791 2.547 2.537 - 2.537 2.547 11,142 2.5463 0.00%
2022-09-15 0 2.580 2.130 2.580 - - 0 0 - 2.547 2.103 2.547 - - 0 - 0.00%
2022-09-14 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-09-13 0 2.580 2.130 2.580 - - 0 0 - 2.547 2.103 2.547 - - 0 - 0.00%
2022-09-09 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-09-08 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-09-07 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-09-06 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-09-05 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-09-02 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-09-01 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-31 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-08-30 0 2.580 - - - - 0 0 - 2.547 - - - - 0 - 0.00%
2022-08-29 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-08-26 0 2.580 - - - - 0 0 - 2.547 - - - - 0 - 0.00%
2022-08-25 0 2.580 - - - - 0 0 - 2.547 - - - - 0 - 0.00%
2022-08-24 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-23 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-22 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-19 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-18 0 2.580 2.130 2.580 - - 0 0 - 2.547 2.103 2.547 - - 0 - 0.00%
2022-08-17 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-16 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-15 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-12 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-11 0 2.580 2.130 2.590 - - 0 0 - 2.547 2.103 2.557 - - 0 - 0.00%
2022-08-10 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-09 0 2.580 2.130 - - - 0 0 - 2.547 2.103 - - - 0 - 0.00%
2022-08-08 0 2.580 2.130 2.580 - - 0 0 - 2.547 2.103 2.547 - - 0 - 0.00%
2022-08-05 0 2.580 2.130 2.580 - - 0 0 - 2.547 2.103 2.547 - - 0 - 0.00%
2022-08-04 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-08-03 0 2.580 2.130 2.580 - - 0 0 - 2.547 2.103 2.547 - - 0 - 0.00%
2022-08-02 0 2.580 2.130 2.580 - - 0 0 - 2.547 2.103 2.547 - - 0 - 0.00%
2022-08-01 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - 0.00%
2022-07-29 0 2.580 - 2.580 - - 0 0 - 2.547 - 2.547 - - 0 - -0.39%
2022-07-28 0 2.590 - 2.590 - - 0 0 - 2.557 - 2.557 - - 0 - 0.00%
2022-07-27 0 2.590 - 2.590 - - 0 0 - 2.557 - 2.557 - - 0 - -0.38%
2022-07-26 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - 0.00%
2022-07-25 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - 0.00%
2022-07-22 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - 0.00%
2022-07-21 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - 0.00%
2022-07-20 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - 0.00%
2022-07-19 0 2.600 - 2.610 - - 0 0 - 2.567 - 2.577 - - 0 - 0.00%
2022-07-18 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - -0.38%
2022-07-15 0 2.610 - 2.610 - - 0 0 - 2.577 - 2.577 - - 0 - -0.38%
2022-07-14 0 2.620 1.530 2.620 2.620 2.620 3,000 7,860 2.6200 2.587 1.511 2.587 2.587 2.587 3,039 2.5867 0.00%
2022-07-13 0 2.620 - 2.620 - - 0 0 - 2.587 - 2.587 - - 0 - -0.38%
2022-07-12 0 2.630 - 2.630 - - 0 0 - 2.597 - 2.597 - - 0 - -0.75%
2022-07-11 0 2.650 - 2.650 - - 0 0 - 2.616 - 2.616 - - 0 - 0.00%
2022-07-08 0 2.650 - 2.650 - - 0 0 - 2.616 - 2.616 - - 0 - -0.38%
2022-07-07 0 2.660 - 2.660 - - 0 0 - 2.626 - 2.626 - - 0 - 0.00%
2022-07-06 0 2.660 - 2.680 - - 0 0 - 2.626 - 2.646 - - 0 - 0.00%
2022-07-05 0 2.660 1.640 2.660 - - 0 0 - 2.626 1.619 2.626 - - 0 - -0.37%
2022-07-04 0 2.670 - 2.670 - - 0 0 - 2.636 - 2.636 - - 0 - -0.37%
2022-06-30 0 2.680 2.500 2.680 2.600 2.680 2,000 5,280 2.6400 2.646 2.468 2.646 2.567 2.646 2,026 2.6064 20.18%
2022-06-29 0 2.230 2.230 2.680 - - 0 0 - 2.202 2.202 2.646 - - 0 - 9.85%
2022-06-28 0 2.030 2.030 - 2.000 2.000 2,000 4,000 2.0000 2.004 2.004 - 1.975 1.975 2,026 1.9746 -3.33%
2022-06-27 0 2.100 1.740 - - - 0 0 - 2.073 1.718 - - - 0 - 0.00%
2022-06-24 0 2.100 2.090 - 2.100 2.100 31,000 65,100 2.1000 2.073 2.063 - 2.073 2.073 31,399 2.0733 0.00%
2022-06-23 0 2.100 2.080 - - - 0 0 - 2.073 2.054 - - - 0 - 0.00%
2022-06-22 0 2.100 2.100 - - - 0 0 - 2.073 2.073 - - - 0 - 0.96%
2022-06-21 0 2.080 2.080 - 2.080 2.080 22,000 45,760 2.0800 2.054 2.054 - 2.054 2.054 22,283 2.0535 0.00%
2022-06-20 0 2.080 2.080 - 2.080 2.080 5,000 10,400 2.0800 2.054 2.054 - 2.054 2.054 5,064 2.0535 -0.95%
2022-06-17 0 2.100 2.080 - - - 0 0 - 2.073 2.054 - - - 0 - 0.00%
2022-06-16 0 2.100 2.050 - - - 0 0 - 2.073 2.024 - - - 0 - 0.00%
2022-06-15 0 2.100 2.100 - - - 0 0 - 2.073 2.073 - - - 0 - 2.44%
2022-06-14 0 2.050 2.040 - - - 0 0 - 2.024 2.014 - - - 0 - 0.00%
2022-06-13 0 2.050 1.940 - - - 0 0 - 2.024 1.915 - - - 0 - 0.00%
2022-06-10 0 2.050 2.050 2.550 2.030 2.030 1,000 2,030 2.0300 2.024 2.024 2.518 2.004 2.004 1,013 2.0042 -16.33%
2022-06-09 0 2.450 1.980 2.500 2.450 2.450 1,000 2,450 2.4500 2.419 1.955 2.468 2.419 2.419 1,013 2.4188 -2.00%
2022-06-08 0 2.500 2.110 2.500 - - 0 0 - 2.468 2.083 2.468 - - 0 - -6.02%
2022-06-07 0 2.660 2.120 - - - 0 0 - 2.626 2.093 - - - 0 - 0.00%
2022-06-06 0 2.660 2.110 - - - 0 0 - 2.626 2.083 - - - 0 - 0.00%
2022-06-02 0 2.660 - - - - 0 0 - 2.626 - - - - 0 - 0.00%
2022-06-01 0 2.660 2.660 - - - 0 0 - 2.626 2.626 - - - 0 - 0.00%
2022-05-31 0 2.660 - - - - 0 0 - 2.626 - - - - 0 - 0.00%
2022-05-30 0 2.660 - - - - 0 0 - 2.626 - - - - 0 - 0.00%
2022-05-27 0 2.660 2.200 2.800 2.660 2.660 1,000 2,660 2.6600 2.626 2.172 2.764 2.626 2.626 1,013 2.6262 3.91%
2022-05-26 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-25 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-24 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-23 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-20 0 2.560 2.560 - - - 0 0 - 2.527 2.527 - - - 0 - 0.00%
2022-05-19 0 2.560 2.190 2.700 - - 0 0 - 2.527 2.162 2.666 - - 0 - 0.00%
2022-05-18 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-17 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-16 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-13 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-12 0 2.560 2.110 - - - 0 0 - 2.527 2.083 - - - 0 - 0.00%
2022-05-11 0 2.560 - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2022-05-10 0 2.560 2.110 2.710 - - 0 0 - 2.527 2.083 2.676 - - 0 - 0.00%
2022-05-06 0 2.560 2.300 2.800 - - 0 0 - 2.527 2.271 2.764 - - 0 - 0.00%
2022-05-05 0 2.560 - 2.560 - - 0 0 - 2.527 - 2.527 - - 0 - -1.54%
2022-05-04 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - 0.00%
2022-05-03 0 2.600 2.140 2.600 - - 0 0 - 2.567 2.113 2.567 - - 0 - 0.00%
2022-04-29 0 2.600 2.140 - - - 0 0 - 2.567 2.113 - - - 0 - 0.00%
2022-04-28 0 2.600 2.180 2.600 - - 0 0 - 2.567 2.152 2.567 - - 0 - 0.00%
2022-04-27 0 2.600 - 2.700 - - 0 0 - 2.567 - 2.666 - - 0 - 0.00%
2022-04-26 0 2.600 2.140 - - - 0 0 - 2.567 2.113 - - - 0 - 0.00%
2022-04-25 0 2.600 - 2.600 - - 0 0 - 2.567 - 2.567 - - 0 - 0.00%
2022-04-22 0 2.600 - 2.800 - - 0 0 - 2.567 - 2.764 - - 0 - 0.00%
2022-04-21 0 2.600 2.150 - - - 0 0 - 2.567 2.123 - - - 0 - 0.00%
2022-04-20 0 2.600 2.200 - - - 0 0 - 2.567 2.172 - - - 0 - 0.00%
2022-04-19 0 2.600 2.400 2.820 - - 0 0 - 2.567 2.369 2.784 - - 0 - 0.00%
2022-04-14 0 2.600 2.500 2.750 - - 0 0 - 2.567 2.468 2.715 - - 0 - 0.00%
2022-04-13 0 2.600 2.520 2.600 2.250 2.610 11,000 27,580 2.5073 2.567 2.488 2.567 2.221 2.577 11,142 2.4754 -4.76%
2022-04-12 0 2.730 2.250 - - - 0 0 - 2.695 2.221 - - - 0 - 0.00%
2022-04-11 0 2.730 2.320 2.730 - - 0 0 - 2.695 2.290 2.695 - - 0 - 0.00%
2022-04-08 0 2.730 2.250 - - - 0 0 - 2.695 2.221 - - - 0 - 0.00%
2022-04-07 0 2.730 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
2022-04-06 0 2.730 2.330 2.730 - - 0 0 - 2.695 2.300 2.695 - - 0 - -0.36%
2022-04-04 0 2.740 2.340 3.000 - - 0 0 - 2.705 2.310 2.962 - - 0 - 0.00%
2022-04-01 0 2.740 - 2.990 - - 0 0 - 2.705 - 2.952 - - 0 - 0.00%
2022-03-31 0 2.740 2.160 2.740 2.740 2.740 1,000 2,740 2.7400 2.705 2.133 2.705 2.705 2.705 1,013 2.7052 -0.36%
2022-03-30 0 2.750 - 3.000 - - 0 0 - 2.715 - 2.962 - - 0 - 0.00%
2022-03-29 0 2.750 - 2.750 2.800 2.850 4,000 11,300 2.8250 2.715 - 2.715 2.764 2.814 4,052 2.7891 -4.18%
2022-03-28 0 2.870 2.850 2.870 - - 0 0 - 2.834 2.814 2.834 - - 0 - -0.35%
2022-03-25 0 2.880 2.850 2.880 - - 0 0 - 2.843 2.814 2.843 - - 0 - -0.69%
2022-03-24 0 2.900 - 2.900 - - 0 0 - 2.863 - 2.863 - - 0 - -1.02%
2022-03-23 0 2.930 - 3.150 - - 0 0 - 2.893 - 3.110 - - 0 - 0.00%
2022-03-22 0 2.930 2.350 3.150 - - 0 0 - 2.893 2.320 3.110 - - 0 - 0.00%
2022-03-21 0 2.930 2.920 2.930 - - 0 0 - 2.893 2.883 2.893 - - 0 - 0.00%
2022-03-18 0 2.930 2.200 2.930 - - 0 0 - 2.893 2.172 2.893 - - 0 - -1.68%
2022-03-17 0 2.980 2.260 2.980 - - 0 0 - 2.942 2.231 2.942 - - 0 - 0.00%
2022-03-16 0 2.980 2.300 2.980 - - 0 0 - 2.942 2.271 2.942 - - 0 - -0.67%
2022-03-15 0 3.000 2.280 - - - 0 0 - 2.962 2.251 - - - 0 - 0.00%
2022-03-14 0 3.000 2.290 - - - 0 0 - 2.962 2.261 - - - 0 - 0.00%
2022-03-11 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2022-03-10 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2022-03-09 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2022-03-08 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2022-03-07 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2022-03-04 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2022-03-03 0 3.000 2.290 - 3.000 3.000 20,000 60,000 3.0000 2.962 2.261 - 2.962 2.962 20,258 2.9618 -0.33%
2022-03-02 0 3.010 - - - - 0 0 - 2.972 - - - - 0 - 0.00%
2022-03-01 0 3.010 - 3.150 - - 0 0 - 2.972 - 3.110 - - 0 - 0.00%
2022-02-28 0 3.010 - 3.150 - - 0 0 - 2.972 - 3.110 - - 0 - 0.00%
2022-02-25 0 3.010 - 3.150 - - 0 0 - 2.972 - 3.110 - - 0 - 0.00%
2022-02-24 0 3.010 - 3.150 - - 0 0 - 2.972 - 3.110 - - 0 - 0.00%
2022-02-23 0 3.010 - 3.150 - - 0 0 - 2.972 - 3.110 - - 0 - 0.00%
2022-02-22 0 3.010 - 3.150 - - 0 0 - 2.972 - 3.110 - - 0 - 0.00%
2022-02-21 0 3.010 3.000 3.150 - - 0 0 - 2.972 2.962 3.110 - - 0 - 0.00%
2022-02-18 0 3.010 3.010 3.150 - - 0 0 - 2.972 2.972 3.110 - - 0 - 0.33%
2022-02-17 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-02-16 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-02-15 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-02-14 0 3.000 - 3.200 - - 0 0 - 2.962 - 3.159 - - 0 - 0.00%
2022-02-11 0 3.000 - 3.200 - - 0 0 - 2.962 - 3.159 - - 0 - 0.00%
2022-02-10 0 3.000 2.280 - - - 0 0 - 2.962 2.251 - - - 0 - 0.00%
2022-02-09 0 3.000 - 3.100 - - 0 0 - 2.962 - 3.061 - - 0 - 0.00%
2022-02-08 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-02-07 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-02-04 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-31 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-28 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-27 0 3.000 2.500 3.120 - - 0 0 - 2.962 2.468 3.080 - - 0 - 0.00%
2022-01-26 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-25 0 3.000 2.550 3.150 - - 0 0 - 2.962 2.518 3.110 - - 0 - 0.00%
2022-01-24 0 3.000 2.060 3.150 - - 0 0 - 2.962 2.034 3.110 - - 0 - 0.00%
2022-01-21 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-20 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-19 0 3.000 2.550 3.150 - - 0 0 - 2.962 2.518 3.110 - - 0 - 0.00%
2022-01-18 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-17 0 3.000 - 3.150 - - 0 0 - 2.962 - 3.110 - - 0 - 0.00%
2022-01-14 0 3.000 2.980 3.150 - - 0 0 - 2.962 2.942 3.110 - - 0 - 0.00%
2022-01-13 0 3.000 2.980 3.150 3.000 3.000 7,000 21,000 3.0000 2.962 2.942 3.110 2.962 2.962 7,090 2.9618 0.00%
2022-01-12 0 3.000 2.960 3.150 - - 0 0 - 2.962 2.922 3.110 - - 0 - 0.00%
2022-01-11 0 3.000 3.000 3.150 3.000 3.000 8,000 24,000 3.0000 2.962 2.962 3.110 2.962 2.962 8,103 2.9618 -0.99%
2022-01-10 0 3.030 3.000 3.200 - - 0 0 - 2.991 2.962 3.159 - - 0 - 0.00%
2022-01-07 0 3.030 3.000 3.200 - - 0 0 - 2.991 2.962 3.159 - - 0 - 0.00%
2022-01-06 0 3.030 3.030 3.200 3.030 3.030 14,000 42,420 3.0300 2.991 2.991 3.159 2.991 2.991 14,180 2.9915 -0.66%
2022-01-05 0 3.050 3.050 3.110 - - 0 0 - 3.011 3.011 3.070 - - 0 - 0.33%
2022-01-04 0 3.040 3.040 3.150 3.030 3.080 10,000 30,590 3.0590 3.001 3.001 3.110 2.991 3.041 10,129 3.0201 0.33%
2022-01-03 0 3.030 3.030 3.190 3.030 3.120 183,000 562,610 3.0744 2.991 2.991 3.149 2.991 3.080 185,357 3.0353 -15.60%
2021-12-31 0 3.590 3.590 3.600 3.050 3.730 165,000 564,310 3.4201 3.544 3.544 3.554 3.011 3.683 167,125 3.3766 18.87%
2021-12-30 0 3.020 - 3.100 3.020 3.100 37,000 113,410 3.0651 2.982 - 3.061 2.982 3.061 37,477 3.0262 0.00%
2021-12-29 0 3.020 2.700 3.230 2.980 3.250 8,000 24,370 3.0463 2.982 2.666 3.189 2.942 3.209 8,103 3.0075 0.67%
2021-12-28 0 3.000 3.000 3.300 3.000 3.000 5,000 15,000 3.0000 2.962 2.962 3.258 2.962 2.962 5,064 2.9618 3.45%
2021-12-24 0 2.900 2.900 - 2.900 2.900 1,000 2,900 2.9000 2.863 2.863 - 2.863 2.863 1,013 2.8631 -1.69%
2021-12-23 0 2.950 2.950 - 2.880 2.900 75,000 218,270 2.9103 2.912 2.912 - 2.843 2.863 75,966 2.8733 1.72%
2021-12-22 0 2.900 2.900 - 2.900 2.900 1,000 2,900 2.9000 2.863 2.863 - 2.863 2.863 1,013 2.8631 -4.61%
2021-12-21 0 3.040 - 3.040 - - 0 0 - 3.001 - 3.001 - - 0 - -1.62%
2021-12-20 0 3.090 2.680 3.090 - - 0 0 - 3.051 2.646 3.051 - - 0 - -0.32%
2021-12-17 0 3.100 - 3.100 3.100 3.100 1,000 3,100 3.1000 3.061 - 3.061 3.061 3.061 1,013 3.0606 14.81%
2021-12-16 0 2.700 - 2.700 - - 0 0 - 2.666 - 2.666 - - 0 - 0.00%
2021-12-15 0 2.700 2.450 2.970 2.700 2.700 2,000 5,400 2.7000 2.666 2.419 2.932 2.666 2.666 2,026 2.6657 -9.09%
2021-12-14 0 2.970 2.430 2.970 - - 0 0 - 2.932 2.399 2.932 - - 0 - 0.00%
2021-12-13 0 2.970 2.490 2.970 - - 0 0 - 2.932 2.458 2.932 - - 0 - 0.00%
2021-12-10 0 2.970 2.430 2.970 - - 0 0 - 2.932 2.399 2.932 - - 0 - 0.00%
2021-12-09 0 2.970 2.430 - - - 0 0 - 2.932 2.399 - - - 0 - 0.00%
2021-12-08 0 2.970 2.440 2.970 - - 0 0 - 2.932 2.409 2.932 - - 0 - 0.00%
2021-12-07 0 2.970 - 2.980 - - 0 0 - 2.932 - 2.942 - - 0 - 0.00%
2021-12-06 0 2.970 - 2.990 - - 0 0 - 2.932 - 2.952 - - 0 - 0.00%
2021-12-03 0 2.970 - 2.990 - - 0 0 - 2.932 - 2.952 - - 0 - 0.00%
2021-12-02 0 2.970 - 2.990 - - 0 0 - 2.932 - 2.952 - - 0 - 0.00%
2021-12-01 0 2.970 2.430 2.970 - - 0 0 - 2.932 2.399 2.932 - - 0 - 0.00%
2021-11-30 0 2.970 - 2.980 - - 0 0 - 2.932 - 2.942 - - 0 - 0.00%
2021-11-29 0 2.970 - 2.970 - - 0 0 - 2.932 - 2.932 - - 0 - 0.00%
2021-11-26 0 2.970 2.540 2.970 - - 0 0 - 2.932 2.508 2.932 - - 0 - -0.34%
2021-11-25 0 2.980 - 2.980 - - 0 0 - 2.942 - 2.942 - - 0 - 0.00%
2021-11-24 0 2.980 2.440 2.980 - - 0 0 - 2.942 2.409 2.942 - - 0 - 0.00%
2021-11-23 0 2.980 - 2.980 - - 0 0 - 2.942 - 2.942 - - 0 - 0.00%
2021-11-22 0 2.980 2.440 2.980 - - 20,000 59,600 2.9800 2.942 2.409 2.942 - - 20,258 2.9421 0.00%
2021-11-19 0 2.980 2.440 2.980 - - 0 0 - 2.942 2.409 2.942 - - 0 - 0.00%
2021-11-18 0 2.980 - 2.980 - - 0 0 - 2.942 - 2.942 - - 0 - 0.00%
2021-11-17 0 2.980 2.440 2.980 - - 0 0 - 2.942 2.409 2.942 - - 0 - 0.00%
2021-11-16 0 2.980 2.440 2.980 - - 0 0 - 2.942 2.409 2.942 - - 0 - 0.00%
2021-11-15 0 2.980 2.450 2.980 - - 0 0 - 2.942 2.419 2.942 - - 0 - 0.00%
2021-11-12 0 2.980 2.440 2.980 - - 0 0 - 2.942 2.409 2.942 - - 0 - 0.00%
2021-11-11 0 2.980 - 2.980 - - 0 0 - 2.942 - 2.942 - - 0 - 0.00%
2021-11-10 0 2.980 2.600 2.980 - - 0 0 - 2.942 2.567 2.942 - - 0 - -0.67%
2021-11-09 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-11-08 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-11-05 0 3.000 2.460 3.000 - - 0 0 - 2.962 2.429 2.962 - - 0 - 0.00%
2021-11-04 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-11-03 0 3.000 2.460 3.000 - - 0 0 - 2.962 2.429 2.962 - - 0 - 0.00%
2021-11-02 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-11-01 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-10-29 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-10-28 0 3.000 2.460 3.100 - - 0 0 - 2.962 2.429 3.061 - - 0 - 0.00%
2021-10-27 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-10-26 0 3.000 2.460 3.000 3.000 3.000 11,000 33,000 3.0000 2.962 2.429 2.962 2.962 2.962 11,142 2.9618 0.00%
2021-10-25 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-10-22 0 3.000 - 3.100 - - 0 0 - 2.962 - 3.061 - - 0 - 0.00%
2021-10-21 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-10-20 0 3.000 2.600 3.000 - - 0 0 - 2.962 2.567 2.962 - - 0 - 0.00%
2021-10-19 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-10-18 0 3.000 2.460 - 2.960 3.000 22,000 65,560 2.9800 2.962 2.429 - 2.922 2.962 22,283 2.9421 1.35%
2021-10-15 0 2.960 - 2.990 - - 0 0 - 2.922 - 2.952 - - 0 - 0.00%
2021-10-12 0 2.960 2.500 2.960 - - 0 0 - 2.922 2.468 2.922 - - 0 - -0.34%
2021-10-11 0 2.970 2.560 2.970 - - 0 0 - 2.932 2.527 2.932 - - 0 - -1.00%
2021-10-08 0 3.000 2.490 3.000 - - 10,000 30,000 3.0000 2.962 2.458 2.962 - - 10,129 2.9618 0.00%
2021-10-07 0 3.000 2.510 3.000 - - 0 0 - 2.962 2.478 2.962 - - 0 - -0.66%
2021-10-06 0 3.020 2.510 3.040 - - 0 0 - 2.982 2.478 3.001 - - 0 - 0.00%
2021-10-05 0 3.020 2.510 3.020 - - 0 0 - 2.982 2.478 2.982 - - 0 - 0.00%
2021-10-04 0 3.020 - 3.020 - - 0 0 - 2.982 - 2.982 - - 0 - 0.00%
2021-09-30 0 3.020 2.200 3.020 - - 0 0 - 2.982 2.172 2.982 - - 0 - 0.00%
2021-09-29 0 3.020 - 3.020 - - 9,000 27,000 3.0000 2.982 - 2.982 - - 9,116 2.9618 0.00%
2021-09-28 0 3.020 3.000 3.020 - - 0 0 - 2.982 2.962 2.982 - - 0 - 0.00%
2021-09-27 0 3.020 - 3.020 3.020 3.020 20,000 60,400 3.0200 2.982 - 2.982 2.982 2.982 20,258 2.9816 0.00%
2021-09-24 0 3.020 3.000 3.040 - - 6,000 18,120 3.0200 2.982 2.962 3.001 - - 6,077 2.9816 0.00%
2021-09-23 0 3.020 2.810 3.040 3.020 3.020 10,000 30,200 3.0200 2.982 2.774 3.001 2.982 2.982 10,129 2.9816 -0.66%
2021-09-21 0 3.040 2.600 3.040 - - 0 0 - 3.001 2.567 3.001 - - 0 - 0.00%
2021-09-20 0 3.040 - 3.040 3.040 3.040 10,000 30,400 3.0400 3.001 - 3.001 3.001 3.001 10,129 3.0013 0.00%
2021-09-17 0 3.040 2.530 - - - 0 0 - 3.001 2.498 - - - 0 - 0.00%
2021-09-16 0 3.040 - 3.040 - - 0 0 - 3.001 - 3.001 - - 0 - -0.33%
2021-09-15 0 3.050 - 3.050 - - 0 0 - 3.011 - 3.011 - - 0 - 0.00%
2021-09-14 0 3.050 - - - - 0 0 - 3.011 - - - - 0 - 0.00%
2021-09-13 0 3.050 - - - - 0 0 - 3.011 - - - - 0 - 0.00%
2021-09-10 0 3.050 - - - - 0 0 - 3.011 - - - - 0 - 0.00%
2021-09-09 0 3.050 2.030 - 3.050 3.050 1,000 3,050 3.0500 3.011 2.004 - 3.011 3.011 1,013 3.0112 -1.93%
2021-09-08 0 3.110 - - - - 0 0 - 3.070 - - - - 0 - 0.00%
2021-09-07 0 3.110 - - - - 0 0 - 3.070 - - - - 0 - 0.00%
2021-09-06 0 3.110 - - - - 0 0 - 3.070 - - - - 0 - 0.00%
2021-09-03 0 3.110 - - - - 0 0 - 3.070 - - - - 0 - 0.00%
2021-09-02 0 3.110 2.590 3.110 3.110 3.110 1,000 3,110 3.1100 3.070 2.557 3.070 3.070 3.070 1,013 3.0704 3.67%
2021-09-01 0 3.000 2.590 3.150 - - 0 0 - 2.962 2.557 3.110 - - 0 - 0.00%
2021-08-31 0 3.000 2.590 3.180 - - 0 0 - 2.962 2.557 3.140 - - 0 - 0.00%
2021-08-30 0 3.000 2.590 3.200 - - 0 0 - 2.962 2.557 3.159 - - 0 - 0.00%
2021-08-27 0 3.000 2.590 - - - 0 0 - 2.962 2.557 - - - 0 - 0.00%
2021-08-26 0 3.000 2.590 - - - 0 0 - 2.962 2.557 - - - 0 - 0.00%
2021-08-25 0 3.000 2.800 - - - 0 0 - 2.962 2.764 - - - 0 - 0.00%
2021-08-24 0 3.000 2.800 3.060 - - 0 0 - 2.962 2.764 3.021 - - 0 - 0.00%
2021-08-23 0 3.000 2.820 3.400 - - 0 0 - 2.962 2.784 3.357 - - 0 - 0.00%
2021-08-20 0 3.000 3.000 3.200 3.000 3.000 26,000 78,000 3.0000 2.962 2.962 3.159 2.962 2.962 26,335 2.9618 -1.64%
2021-08-19 0 3.050 3.000 3.050 3.100 3.100 50,000 155,000 3.1000 3.011 2.962 3.011 3.061 3.061 50,644 3.0606 1.67%
2021-08-18 0 3.000 2.800 3.200 - - 0 0 - 2.962 2.764 3.159 - - 0 - 0.00%
2021-08-17 0 3.000 2.630 - - - 0 0 - 2.962 2.597 - - - 0 - 0.00%
2021-08-16 0 3.000 2.600 - - - 0 0 - 2.962 2.567 - - - 0 - 0.00%
2021-08-13 0 3.000 2.630 3.000 - - 0 0 - 2.962 2.597 2.962 - - 0 - 0.00%
2021-08-12 0 3.000 - 3.000 - - 0 0 - 2.962 - 2.962 - - 0 - 0.00%
2021-08-11 0 3.000 2.700 3.100 - - 10,000 30,000 3.0000 2.962 2.666 3.061 - - 10,129 2.9618 0.00%
2021-08-10 0 3.000 2.750 3.000 3.000 3.000 48,000 144,000 3.0000 2.962 2.715 2.962 2.962 2.962 48,618 2.9618 1.69%
2021-08-09 0 2.950 2.750 2.970 - - 0 0 - 2.912 2.715 2.932 - - 0 - 0.00%
2021-08-06 0 2.950 2.700 2.970 2.950 2.950 2,000 5,900 2.9500 2.912 2.666 2.932 2.912 2.912 2,026 2.9125 1.72%
2021-08-05 0 2.900 2.700 3.050 - - 0 0 - 2.863 2.666 3.011 - - 0 - 0.00%
2021-08-04 0 2.900 2.900 3.100 2.840 3.200 30,000 88,820 2.9607 2.863 2.863 3.061 2.804 3.159 30,386 2.9230 -4.92%
2021-08-03 0 3.050 2.770 3.100 3.050 3.050 4,000 12,200 3.0500 3.011 2.735 3.061 3.011 3.011 4,052 3.0112 0.00%
2021-08-02 0 3.050 2.950 3.100 3.010 3.050 7,000 21,150 3.0214 3.011 2.912 3.061 2.972 3.011 7,090 2.9830 1.33%
2021-07-30 0 3.010 2.770 - - - 0 0 - 2.972 2.735 - - - 0 - 0.00%
2021-07-29 0 3.010 3.000 3.100 3.010 3.170 3,000 9,350 3.1167 2.972 2.962 3.061 2.972 3.130 3,039 3.0770 0.33%
2021-07-28 0 3.000 2.800 3.000 2.980 3.000 95,000 284,880 2.9987 2.962 2.764 2.962 2.942 2.962 96,224 2.9606 0.67%
2021-07-27 0 2.980 2.800 2.980 2.970 2.980 24,000 71,320 2.9717 2.942 2.764 2.942 2.932 2.942 24,309 2.9339 0.00%
2021-07-26 0 2.980 2.800 2.980 2.980 2.980 10,000 29,800 2.9800 2.942 2.764 2.942 2.942 2.942 10,129 2.9421 0.00%
2021-07-23 0 2.980 2.900 3.000 2.970 2.980 25,000 74,310 2.9724 2.942 2.863 2.962 2.932 2.942 25,322 2.9346 2.05%
2021-07-22 0 2.920 2.820 3.100 2.920 2.920 4,000 11,680 2.9200 2.883 2.784 3.061 2.883 2.883 4,052 2.8829 0.69%
2021-07-21 0 2.900 2.900 3.000 2.900 2.900 4,000 11,600 2.9000 2.863 2.863 2.962 2.863 2.863 4,052 2.8631 0.00%
2021-07-20 0 2.900 2.810 2.900 2.890 2.900 18,000 52,130 2.8961 2.863 2.774 2.863 2.853 2.863 18,232 2.8593 1.40%
2021-07-19 0 2.860 2.810 2.900 2.600 2.950 93,000 251,880 2.7084 2.824 2.774 2.863 2.567 2.912 94,198 2.6739 -9.49%
2021-07-16 0 3.160 3.000 - - - 0 0 - 3.120 2.962 - - - 0 - 0.00%
2021-07-15 0 3.160 - - - - 0 0 - 3.120 - - - - 0 - 0.00%
2021-07-14 0 3.160 2.730 3.260 - - 0 0 - 3.120 2.695 3.219 - - 0 - 0.00%
2021-07-13 0 3.160 2.730 3.260 - - 0 0 - 3.120 2.695 3.219 - - 0 - 0.00%
2021-07-12 0 3.160 - - - - 0 0 - 3.120 - - - - 0 - 0.00%
2021-07-09 0 3.160 2.750 3.160 3.160 3.160 1,000 3,160 3.1600 3.120 2.715 3.120 3.120 3.120 1,013 3.1198 -0.63%
2021-07-08 0 3.180 2.750 3.270 - - 0 0 - 3.140 2.715 3.228 - - 0 - 0.00%
2021-07-07 0 3.180 3.100 - - - 0 0 - 3.140 3.061 - - - 0 - 0.00%
2021-07-06 0 3.180 - 3.280 - - 0 0 - 3.140 - 3.238 - - 0 - 0.00%
2021-07-05 0 3.180 2.270 3.300 3.180 3.180 10,000 31,800 3.1800 3.140 2.241 3.258 3.140 3.140 10,129 3.1396 0.95%
2021-07-02 0 3.150 3.050 - 3.150 3.150 10,000 31,500 3.1500 3.110 3.011 - 3.110 3.110 10,129 3.1099 3.28%
2021-06-30 0 3.050 2.750 3.140 3.050 3.050 10,000 30,500 3.0500 3.011 2.715 3.100 3.011 3.011 10,129 3.0112 0.00%
2021-06-29 0 3.050 3.000 3.120 3.000 3.050 25,000 75,650 3.0260 3.011 2.962 3.080 2.962 3.011 25,322 2.9875 1.67%
2021-06-28 0 3.000 2.900 3.140 - - 0 0 - 2.962 2.863 3.100 - - 0 - 0.00%
2021-06-25 0 3.000 3.000 3.200 - - 0 0 - 2.962 2.962 3.159 - - 0 - 5.26%
2021-06-24 0 2.850 2.850 - 2.560 2.680 12,000 31,680 2.6400 2.814 2.814 - 2.527 2.646 12,155 2.6064 -4.36%
2021-06-23 0 2.980 2.800 2.980 - - 0 0 - 2.942 2.764 2.942 - - 0 - 0.00%
2021-06-22 0 2.980 2.430 3.180 2.980 2.980 20,000 59,600 2.9800 2.942 2.399 3.140 2.942 2.942 20,258 2.9421 5.67%
2021-06-21 0 2.820 2.820 3.100 2.800 2.900 31,000 88,320 2.8490 2.784 2.784 3.061 2.764 2.863 31,399 2.8128 0.71%
2021-06-18 0 2.800 2.410 - - - 0 0 - 2.764 2.379 - - - 0 - 0.00%
2021-06-17 0 2.800 2.430 - - - 0 0 - 2.764 2.399 - - - 0 - 0.00%
2021-06-16 0 2.800 2.410 - - - 0 0 - 2.764 2.379 - - - 0 - 0.00%
2021-06-15 0 2.800 - - 2.800 2.850 28,000 79,550 2.8411 2.764 - - 2.764 2.814 28,361 2.8049 -1.75%
2021-06-11 0 2.850 2.800 - - - 0 0 - 2.814 2.764 - - - 0 - 0.00%
2021-06-10 0 2.850 2.820 3.050 - - 0 0 - 2.814 2.784 3.011 - - 0 - 0.00%
2021-06-09 0 2.850 2.810 3.050 - - 0 0 - 2.814 2.774 3.011 - - 0 - 0.00%
2021-06-08 0 2.850 2.810 - - - 0 0 - 2.814 2.774 - - - 0 - 0.00%
2021-06-07 0 2.850 2.850 3.050 2.790 3.000 15,000 43,950 2.9300 2.814 2.814 3.011 2.755 2.962 15,193 2.8927 -5.00%
2021-06-04 0 3.000 2.800 3.000 3.000 3.050 141,000 425,750 3.0195 2.962 2.764 2.962 2.962 3.011 142,816 2.9811 0.33%
2021-06-03 0 2.990 2.790 2.990 - - 1,000 2,790 2.7900 2.952 2.755 2.952 - - 1,013 2.7545 0.00%
2021-06-02 0 2.990 2.800 3.000 2.990 3.000 143,000 428,500 2.9965 2.952 2.764 2.962 2.952 2.962 144,842 2.9584 -0.33%
2021-06-01 0 3.000 2.820 3.000 2.880 3.000 102,000 305,880 2.9988 2.962 2.784 2.962 2.843 2.962 103,314 2.9607 0.00%
2021-05-31 0 3.000 2.650 3.000 2.990 3.000 57,000 170,940 2.9989 2.962 2.616 2.962 2.952 2.962 57,734 2.9608 0.00%
2021-05-28 0 3.000 2.800 3.000 3.000 3.000 50,000 150,000 3.0000 2.962 2.764 2.962 2.962 2.962 50,644 2.9618 0.00%
2021-05-27 0 3.000 2.580 - - - 0 0 - 2.962 2.547 - - - 0 - 0.00%
2021-05-26 0 3.000 2.580 3.000 - - 0 0 - 2.962 2.547 2.962 - - 0 - 0.00%
2021-05-25 0 3.000 2.450 - - - 0 0 - 2.962 2.419 - - - 0 - 0.00%
2021-05-24 0 3.000 2.590 3.000 - - 0 0 - 2.962 2.557 2.962 - - 0 - 0.00%
2021-05-21 0 3.000 2.590 3.000 - - 0 0 - 2.962 2.557 2.962 - - 0 - 0.00%
2021-05-20 0 3.000 2.600 - - - 0 0 - 2.962 2.567 - - - 0 - 0.00%
2021-05-18 0 3.000 2.510 - - - 0 0 - 2.962 2.478 - - - 0 - 0.00%
2021-05-17 0 3.000 2.570 - - - 0 0 - 2.962 2.537 - - - 0 - 0.00%
2021-05-14 0 3.000 2.570 3.000 3.000 3.000 20,000 60,000 3.0000 2.962 2.537 2.962 2.962 2.962 20,258 2.9618 0.33%
2021-05-13 0 2.990 2.570 2.990 - - 0 0 - 2.952 2.537 2.952 - - 0 - 0.00%
2021-05-12 0 2.990 2.570 - - - 0 0 - 2.952 2.537 - - - 0 - 0.00%
2021-05-11 0 2.990 2.570 3.180 - - 0 0 - 2.952 2.537 3.140 - - 0 - 0.00%
2021-05-10 0 2.990 2.570 3.000 - - 0 0 - 2.952 2.537 2.962 - - 0 - 0.00%
2021-05-07 0 2.990 2.570 3.200 - - 0 0 - 2.952 2.537 3.159 - - 0 - 0.00%
2021-05-06 0 2.990 2.580 2.990 - - 0 0 - 2.952 2.547 2.952 - - 0 - -0.33%
2021-05-05 0 3.000 2.580 3.290 - - 0 0 - 2.962 2.547 3.248 - - 0 - 0.00%
2021-05-04 0 3.000 2.580 - - - 0 0 - 2.962 2.547 - - - 0 - 0.00%
2021-05-03 0 3.000 3.000 - 3.000 3.000 50,000 150,000 3.0000 2.962 2.962 - 2.962 2.962 50,644 2.9618 0.00%
2021-04-30 0 3.000 2.580 3.000 - - 0 0 - 2.962 2.547 2.962 - - 0 - 0.00%
2021-04-29 0 3.000 2.590 3.000 3.000 3.000 102,000 306,000 3.0000 2.962 2.557 2.962 2.962 2.962 103,314 2.9618 0.00%
2021-04-28 0 3.000 3.000 3.080 3.000 3.000 21,000 63,000 3.0000 2.962 2.962 3.041 2.962 2.962 21,271 2.9618 4.17%
2021-04-27 0 2.880 2.700 3.050 3.000 3.000 50,000 150,000 3.0000 2.843 2.666 3.011 2.962 2.962 50,644 2.9618 -4.00%
2021-04-26 0 3.000 2.580 3.260 - - 0 0 - 2.962 2.547 3.219 - - 0 - 0.00%
2021-04-23 0 3.000 3.000 3.270 3.000 3.000 25,000 75,000 3.0000 2.962 2.962 3.228 2.962 2.962 25,322 2.9618 0.00%
2021-04-22 0 3.000 2.600 3.190 - - 0 0 - 2.962 2.567 3.149 - - 0 - 0.00%
2021-04-21 0 3.000 2.580 3.000 - - 0 0 - 2.962 2.547 2.962 - - 0 - 0.00%
2021-04-20 0 3.000 2.550 3.160 3.000 3.000 50,000 150,000 3.0000 2.962 2.518 3.120 2.962 2.962 50,644 2.9618 0.00%
2021-04-19 0 3.000 2.800 3.080 2.810 3.000 97,000 290,810 2.9980 2.962 2.764 3.041 2.774 2.962 98,250 2.9599 7.14%
2021-04-16 0 2.800 2.800 3.080 2.800 2.800 28,000 78,400 2.8000 2.764 2.764 3.041 2.764 2.764 28,361 2.7644 0.00%
2021-04-15 0 2.800 2.610 2.990 2.800 2.800 24,000 67,200 2.8000 2.764 2.577 2.952 2.764 2.764 24,309 2.7644 0.00%
2021-04-14 0 2.800 2.410 2.800 2.800 2.800 60,000 168,000 2.8000 2.764 2.379 2.764 2.764 2.764 60,773 2.7644 0.00%
2021-04-13 0 2.800 2.600 2.800 2.880 2.880 25,000 72,000 2.8800 2.764 2.567 2.764 2.843 2.843 25,322 2.8434 -2.78%
2021-04-12 0 2.880 2.480 3.090 - - 0 0 - 2.843 2.448 3.051 - - 0 - 0.00%
2021-04-09 0 2.880 2.550 3.100 2.880 2.880 20,000 57,600 2.8800 2.843 2.518 3.061 2.843 2.843 20,258 2.8434 0.00%
2021-04-08 0 2.880 2.480 3.170 - - 0 0 - 2.843 2.448 3.130 - - 0 - 0.00%
2021-04-07 0 2.880 2.650 3.070 2.880 2.880 4,000 11,520 2.8800 2.843 2.616 3.031 2.843 2.843 4,052 2.8434 -6.19%
2021-04-01 0 3.070 2.860 3.070 3.000 3.200 4,000 12,530 3.1325 3.031 2.824 3.031 2.962 3.159 4,052 3.0927 10.43%
2021-03-31 0 2.780 2.620 2.780 - - 0 0 - 2.745 2.587 2.745 - - 0 - 0.00%
2021-03-30 0 2.780 2.660 2.780 2.770 2.780 13,000 36,090 2.7762 2.745 2.626 2.745 2.735 2.745 13,167 2.7408 -1.42%
2021-03-29 0 2.820 2.820 2.900 2.770 3.250 164,000 483,710 2.9495 2.784 2.784 2.863 2.735 3.209 166,113 2.9119 16.05%
2021-03-26 0 2.430 2.430 2.750 - - 0 0 - 2.399 2.399 2.715 - - 0 - 0.00%
2021-03-25 0 2.430 2.430 - - - 0 0 - 2.399 2.399 - - - 0 - 0.00%
2021-03-24 0 2.430 2.430 2.850 2.430 2.430 1,000 2,430 2.4300 2.399 2.399 2.814 2.399 2.399 1,013 2.3991 -13.52%
2021-03-23 0 2.810 2.420 2.870 - - 0 0 - 2.774 2.389 2.834 - - 0 - 0.00%
2021-03-22 0 2.810 2.430 2.870 - - 0 0 - 2.774 2.399 2.834 - - 0 - 0.00%
2021-03-19 0 2.810 2.650 2.810 - - 0 0 - 2.774 2.616 2.774 - - 0 - -0.35%
2021-03-18 0 2.820 2.600 2.870 2.800 2.820 20,000 56,320 2.8160 2.784 2.567 2.834 2.764 2.784 20,258 2.7802 0.71%
2021-03-17 0 2.800 2.600 2.850 2.600 2.850 45,000 125,660 2.7924 2.764 2.567 2.814 2.567 2.814 45,580 2.7569 -1.75%
2021-03-16 0 2.850 2.710 2.850 2.430 2.880 11,000 29,610 2.6918 2.814 2.676 2.814 2.399 2.843 11,142 2.6576 33.18%
2021-03-15 0 2.140 2.140 2.430 - - 0 0 - 2.113 2.113 2.399 - - 0 - 0.00%
2021-03-12 0 2.140 2.140 2.410 2.110 2.120 10,000 21,150 2.1150 2.113 2.113 2.379 2.083 2.093 10,129 2.0881 0.94%
2021-03-11 0 2.120 2.120 - - - 0 0 - 2.093 2.093 - - - 0 - 3.92%
2021-03-10 0 2.040 2.040 2.220 2.020 2.240 31,000 64,630 2.0848 2.014 2.014 2.192 1.994 2.212 31,399 2.0583 -9.33%
2021-03-09 0 2.250 2.030 2.530 - - 0 0 - 2.221 2.004 2.498 - - 0 - 0.00%
2021-03-08 0 2.250 - - - - 0 0 - 2.221 - - - - 0 - 0.00%
2021-03-05 0 2.250 2.030 2.530 - - 0 0 - 2.221 2.004 2.498 - - 0 - 0.00%
2021-03-04 0 2.250 2.250 2.530 2.250 2.250 4,000 9,000 2.2500 2.221 2.221 2.498 2.221 2.221 4,052 2.2214 -10.36%
2021-03-03 0 2.510 2.350 2.530 - - 0 0 - 2.478 2.320 2.498 - - 0 - 0.00%
2021-03-02 0 2.510 2.260 2.860 - - 0 0 - 2.478 2.231 2.824 - - 0 - 0.00%
2021-03-01 0 2.510 2.260 2.860 - - 0 0 - 2.478 2.231 2.824 - - 0 - 0.00%
2021-02-26 0 2.510 0.980 2.910 2.510 2.510 4,000 10,040 2.5100 2.478 0.968 2.873 2.478 2.478 4,052 2.4781 -1.57%
2021-02-25 0 2.550 2.510 2.910 - - 0 0 - 2.518 2.478 2.873 - - 0 - 0.00%
2021-02-24 0 2.550 2.510 2.910 - - 0 0 - 2.518 2.478 2.873 - - 0 - 0.00%
2021-02-23 0 2.550 2.550 2.910 - - 0 0 - 2.518 2.518 2.873 - - 0 - 0.00%
2021-02-22 0 2.550 2.450 2.910 2.550 2.550 4,000 10,200 2.5500 2.518 2.419 2.873 2.518 2.518 4,052 2.5176 0.00%
2021-02-19 0 2.550 2.550 2.910 - - 0 0 - 2.518 2.518 2.873 - - 0 - 0.00%
2021-02-18 0 2.550 2.550 2.910 - - 0 0 - 2.518 2.518 2.873 - - 0 - 0.00%
2021-02-17 0 2.550 2.550 2.700 - - 0 0 - 2.518 2.518 2.666 - - 0 - 0.00%
2021-02-16 0 2.550 2.550 2.910 - - 0 0 - 2.518 2.518 2.873 - - 0 - 0.00%
2021-02-11 0 2.550 2.550 2.910 - - 0 0 - 2.518 2.518 2.873 - - 0 - 0.00%
2021-02-10 0 2.550 2.400 2.910 2.550 2.550 33,000 84,150 2.5500 2.518 2.369 2.873 2.518 2.518 33,425 2.5176 0.00%
2021-02-09 0 2.550 2.430 2.960 2.550 2.600 7,000 18,050 2.5786 2.518 2.399 2.922 2.518 2.567 7,090 2.5458 -1.92%
2021-02-08 0 2.600 2.350 2.960 2.600 2.600 4,000 10,400 2.6000 2.567 2.320 2.922 2.567 2.567 4,052 2.5669 0.00%
2021-02-05 0 2.600 2.240 2.600 2.660 2.660 4,000 10,640 2.6600 2.567 2.212 2.567 2.626 2.626 4,052 2.6262 -2.26%
2021-02-04 0 2.660 2.600 2.660 2.660 2.660 4,000 10,640 2.6600 2.626 2.567 2.626 2.626 2.626 4,052 2.6262 0.00%
2021-02-03 0 2.660 2.660 3.030 - - 0 0 - 2.626 2.626 2.991 - - 0 - 0.00%
2021-02-02 0 2.660 2.660 3.030 2.660 2.660 1,000 2,660 2.6600 2.626 2.626 2.991 2.626 2.626 1,013 2.6262 0.00%
2021-02-01 0 2.660 2.660 3.030 - - 0 0 - 2.626 2.626 2.991 - - 0 - 0.00%
2021-01-29 0 2.660 2.660 3.030 - - 0 0 - 2.626 2.626 2.991 - - 0 - 0.00%
2021-01-28 0 2.660 2.660 2.980 2.660 2.660 3,000 7,980 2.6600 2.626 2.626 2.942 2.626 2.626 3,039 2.6262 0.00%
2021-01-27 0 2.660 2.660 2.980 - - 0 0 - 2.626 2.626 2.942 - - 0 - 0.00%
2021-01-26 0 2.660 2.660 2.980 - - 0 0 - 2.626 2.626 2.942 - - 0 - 0.00%
2021-01-25 0 2.660 2.200 2.980 2.660 2.660 8,000 21,280 2.6600 2.626 2.172 2.942 2.626 2.626 8,103 2.6262 0.00%
2021-01-22 0 2.660 2.660 2.980 - - 0 0 - 2.626 2.626 2.942 - - 0 - 0.00%
2021-01-21 0 2.660 2.650 3.000 2.660 2.660 4,000 10,640 2.6600 2.626 2.616 2.962 2.626 2.626 4,052 2.6262 0.00%
2021-01-20 0 2.660 2.660 2.980 - - 0 0 - 2.626 2.626 2.942 - - 0 - 0.00%
2021-01-19 0 2.660 2.660 2.950 2.660 2.670 89,000 237,020 2.6631 2.626 2.626 2.912 2.626 2.636 90,146 2.6293 -0.37%
2021-01-18 0 2.670 2.670 3.000 - - 0 0 - 2.636 2.636 2.962 - - 0 - 0.00%
2021-01-15 0 2.670 2.660 3.000 - - 0 0 - 2.636 2.626 2.962 - - 0 - 0.00%
2021-01-14 0 2.670 2.670 3.000 - - 0 0 - 2.636 2.636 2.962 - - 0 - 0.00%
2021-01-13 0 2.670 2.660 3.000 - - 0 0 - 2.636 2.626 2.962 - - 0 - 0.00%
2021-01-12 0 2.670 2.670 3.000 - - 0 0 - 2.636 2.636 2.962 - - 0 - 0.00%
2021-01-11 0 2.670 2.670 3.000 - - 0 0 - 2.636 2.636 2.962 - - 0 - 0.00%
2021-01-08 0 2.670 2.670 3.000 - - 0 0 - 2.636 2.636 2.962 - - 0 - 0.00%
2021-01-07 0 2.670 2.670 3.000 - - 0 0 - 2.636 2.636 2.962 - - 0 - 0.00%
2021-01-06 0 2.670 2.670 3.000 2.670 2.670 35,000 93,450 2.6700 2.636 2.636 2.962 2.636 2.636 35,451 2.6360 0.00%
2021-01-05 0 2.670 2.670 3.040 - - 0 0 - 2.636 2.636 3.001 - - 0 - 0.00%
2021-01-04 0 2.670 2.670 2.800 - - 0 0 - 2.636 2.636 2.764 - - 0 - 0.00%
2020-12-31 0 2.670 2.670 3.070 2.670 2.670 9,000 24,030 2.6700 2.636 2.636 3.031 2.636 2.636 9,116 2.6360 -0.74%
2020-12-30 0 2.690 2.690 3.200 2.670 2.670 9,000 24,030 2.6700 2.656 2.656 3.159 2.636 2.636 9,116 2.6360 2.28%
2020-12-29 0 2.630 2.630 2.970 - - 0 0 - 2.597 2.597 2.932 - - 0 - 0.77%
2020-12-28 0 2.610 2.610 2.960 - - 0 0 - 2.577 2.577 2.922 - - 0 - 0.00%
2020-12-24 0 2.610 2.610 2.790 2.610 2.620 13,000 33,980 2.6138 2.577 2.577 2.755 2.577 2.587 13,167 2.5806 0.77%
2020-12-23 0 2.590 2.590 2.950 - - 0 0 - 2.557 2.557 2.912 - - 0 - 0.00%
2020-12-22 0 2.590 2.590 2.950 - - 0 0 - 2.557 2.557 2.912 - - 0 - 0.00%
2020-12-21 0 2.590 2.590 2.980 2.590 2.590 30,000 77,700 2.5900 2.557 2.557 2.942 2.557 2.557 30,386 2.5571 -0.77%
2020-12-18 0 2.610 2.400 2.900 - - 0 0 - 2.577 2.369 2.863 - - 0 - 0.00%
2020-12-17 0 2.610 2.610 2.900 2.610 2.610 10,000 26,100 2.6100 2.577 2.577 2.863 2.577 2.577 10,129 2.5768 0.00%
2020-12-16 0 2.610 2.400 2.900 - - 0 0 - 2.577 2.369 2.863 - - 0 - 0.00%
2020-12-15 0 2.610 2.390 2.900 - - 0 0 - 2.577 2.360 2.863 - - 0 - 0.00%
2020-12-14 0 2.610 2.400 2.610 - - 0 0 - 2.577 2.369 2.577 - - 0 - 0.00%
2020-12-11 0 2.610 2.400 2.640 - - 0 0 - 2.577 2.369 2.606 - - 0 - 0.00%
2020-12-10 0 2.610 2.390 2.900 - - 0 0 - 2.577 2.360 2.863 - - 0 - 0.00%
2020-12-09 0 2.610 2.400 2.610 - - 0 0 - 2.577 2.369 2.577 - - 0 - 0.00%
2020-12-08 0 2.610 2.390 2.900 - - 0 0 - 2.577 2.360 2.863 - - 0 - 0.00%
2020-12-07 0 2.610 2.400 2.900 - - 0 0 - 2.577 2.369 2.863 - - 0 - 0.00%
2020-12-04 0 2.610 2.390 2.900 - - 0 0 - 2.577 2.360 2.863 - - 0 - 0.00%
2020-12-03 0 2.610 2.400 2.890 - - 0 0 - 2.577 2.369 2.853 - - 0 - 0.00%
2020-12-02 0 2.610 2.410 2.890 - - 0 0 - 2.577 2.379 2.853 - - 0 - 0.00%
2020-12-01 0 2.610 2.500 2.610 - - 0 0 - 2.577 2.468 2.577 - - 0 - -0.38%
2020-11-30 0 2.620 2.400 2.890 - - 0 0 - 2.587 2.369 2.853 - - 0 - 0.00%
2020-11-27 0 2.620 2.410 2.620 - - 0 0 - 2.587 2.379 2.587 - - 0 - -0.38%
2020-11-26 0 2.630 2.420 2.630 - - 0 0 - 2.597 2.389 2.597 - - 0 - -0.38%
2020-11-25 0 2.640 2.420 2.640 2.640 2.640 20,000 52,800 2.6400 2.606 2.389 2.606 2.606 2.606 20,258 2.6064 0.00%
2020-11-24 0 2.640 2.440 2.640 - - 0 0 - 2.606 2.409 2.606 - - 0 - -0.38%
2020-11-23 0 2.650 2.500 2.700 - - 0 0 - 2.616 2.468 2.666 - - 0 - 0.00%
2020-11-20 0 2.650 2.460 2.650 - - 0 0 - 2.616 2.429 2.616 - - 0 - -1.12%
2020-11-19 0 2.680 2.550 2.600 - - 0 0 - 2.646 2.518 2.567 - - 0 - -3.60%
2020-11-18 0 2.780 2.600 2.780 2.780 2.780 40,000 111,200 2.7800 2.745 2.567 2.745 2.745 2.745 40,515 2.7446 -1.77%
2020-11-17 0 2.830 - 2.830 - - 0 0 - 2.794 - 2.794 - - 0 - -0.35%
2020-11-16 0 2.840 2.610 2.840 - - 0 0 - 2.804 2.577 2.804 - - 0 - 0.00%
2020-11-13 0 2.840 2.610 2.890 - - 0 0 - 2.804 2.577 2.853 - - 0 - 0.00%
2020-11-12 0 2.840 2.610 2.890 - - 0 0 - 2.804 2.577 2.853 - - 0 - 0.00%
2020-11-11 0 2.840 2.610 2.890 - - 0 0 - 2.804 2.577 2.853 - - 0 - 0.00%
2020-11-10 0 2.840 2.610 2.840 - - 0 0 - 2.804 2.577 2.804 - - 0 - 0.00%
2020-11-09 0 2.840 2.610 3.020 - - 0 0 - 2.804 2.577 2.982 - - 0 - 0.00%
2020-11-06 0 2.840 2.620 2.840 2.840 2.840 50,000 142,000 2.8400 2.804 2.587 2.804 2.804 2.804 50,644 2.8039 -0.35%
2020-11-05 0 2.850 2.800 2.950 2.750 2.850 10,000 27,900 2.7900 2.814 2.764 2.912 2.715 2.814 10,129 2.7545 -4.68%
2020-11-04 0 2.990 2.700 2.990 2.990 3.000 54,000 161,760 2.9956 2.952 2.666 2.952 2.952 2.962 54,696 2.9575 -2.92%
2020-11-03 0 3.080 2.720 3.080 2.700 3.080 44,000 119,560 2.7173 3.041 2.685 3.041 2.666 3.041 44,567 2.6827 14.07%
2020-11-02 0 2.700 2.320 3.080 - - 0 0 - 2.666 2.290 3.041 - - 0 - 0.00%
2020-10-30 0 2.700 2.700 3.080 2.700 2.700 66,000 178,200 2.7000 2.666 2.666 3.041 2.666 2.666 66,850 2.6657 0.00%
2020-10-29 0 2.700 2.320 3.000 - - 0 0 - 2.666 2.290 2.962 - - 0 - 0.00%
2020-10-28 0 2.700 2.400 2.700 2.700 2.700 1,000 2,700 2.7000 2.666 2.369 2.666 2.666 2.666 1,013 2.6657 0.00%
2020-10-27 0 2.700 2.320 3.050 - - 0 0 - 2.666 2.290 3.011 - - 0 - 0.00%
2020-10-23 0 2.700 2.500 2.850 - - 0 0 - 2.666 2.468 2.814 - - 0 - 0.00%
2020-10-22 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 2.666 2.666 2.715 2.666 2.666 4,052 2.6657 0.00%
2020-10-21 0 2.700 2.320 2.700 2.720 2.720 20,000 54,400 2.7200 2.666 2.290 2.666 2.685 2.685 20,258 2.6854 0.00%
2020-10-20 0 2.700 2.320 3.080 - - 0 0 - 2.666 2.290 3.041 - - 0 - 0.00%
2020-10-19 0 2.700 2.680 2.800 2.680 2.700 13,000 34,900 2.6846 2.666 2.646 2.764 2.646 2.666 13,167 2.6505 3.45%
2020-10-16 0 2.610 2.040 3.000 - - 0 0 - 2.577 2.014 2.962 - - 0 - 0.00%
2020-10-15 0 2.610 2.140 3.000 - - 0 0 - 2.577 2.113 2.962 - - 0 - 0.00%
2020-10-14 0 2.610 2.050 3.000 - - 0 0 - 2.577 2.024 2.962 - - 0 - 0.00%
2020-10-12 0 2.610 2.050 3.000 - - 0 0 - 2.577 2.024 2.962 - - 0 - 0.00%
2020-10-09 0 2.610 2.110 3.000 - - 0 0 - 2.577 2.083 2.962 - - 0 - 0.00%
2020-10-08 0 2.610 2.040 3.000 - - 0 0 - 2.577 2.014 2.962 - - 0 - 0.00%
2020-10-07 0 2.610 2.050 2.610 2.610 2.610 30,000 78,300 2.6100 2.577 2.024 2.577 2.577 2.577 30,386 2.5768 0.00%
2020-10-06 0 2.610 2.180 3.000 - - 0 0 - 2.577 2.152 2.962 - - 0 - 0.00%
2020-10-05 0 2.610 2.040 2.800 - - 0 0 - 2.577 2.014 2.764 - - 0 - 0.00%
2020-09-30 0 2.610 2.050 3.000 - - 0 0 - 2.577 2.024 2.962 - - 0 - 0.00%
2020-09-29 0 2.610 2.610 2.800 2.600 2.600 7,000 18,200 2.6000 2.577 2.577 2.764 2.567 2.567 7,090 2.5669 -2.97%
2020-09-28 0 2.690 2.100 3.040 - - 0 0 - 2.656 2.073 3.001 - - 0 - 0.00%
2020-09-25 0 2.690 2.280 3.040 - - 0 0 - 2.656 2.251 3.001 - - 0 - 0.00%
2020-09-24 0 2.690 2.100 2.800 - - 0 0 - 2.656 2.073 2.764 - - 0 - 0.00%
2020-09-23 0 2.690 2.100 2.800 - - 0 0 - 2.656 2.073 2.764 - - 0 - 0.00%
2020-09-22 0 2.690 2.220 3.040 - - 0 0 - 2.656 2.192 3.001 - - 0 - 0.00%
2020-09-21 0 2.690 2.100 2.800 - - 0 0 - 2.656 2.073 2.764 - - 0 - 0.00%
2020-09-18 0 2.690 2.110 2.690 - - 0 0 - 2.656 2.083 2.656 - - 0 - 0.00%
2020-09-17 0 2.690 2.110 3.040 - - 0 0 - 2.656 2.083 3.001 - - 0 - 0.00%
2020-09-16 0 2.690 2.110 2.800 - - 0 0 - 2.656 2.083 2.764 - - 0 - 0.00%
2020-09-15 0 2.690 2.110 2.800 - - 0 0 - 2.656 2.083 2.764 - - 0 - 0.00%
2020-09-14 0 2.690 2.210 3.040 - - 0 0 - 2.656 2.182 3.001 - - 0 - 0.00%
2020-09-11 0 2.690 - 2.690 - - 0 0 - 2.656 - 2.656 - - 0 - 0.00%
2020-09-10 0 2.690 2.100 3.040 - - 0 0 - 2.656 2.073 3.001 - - 0 - 0.00%
2020-09-09 0 2.690 2.110 2.800 - - 0 0 - 2.656 2.083 2.764 - - 0 - 0.00%
2020-09-08 0 2.690 2.050 2.800 - - 0 0 - 2.656 2.024 2.764 - - 0 - 0.00%
2020-09-07 0 2.690 2.290 2.750 - - 0 0 - 2.656 2.261 2.715 - - 0 - 0.00%
2020-09-04 0 2.690 2.220 2.850 - - 0 0 - 2.656 2.192 2.814 - - 0 - 0.00%
2020-09-03 0 2.690 2.220 2.850 - - 0 0 - 2.656 2.192 2.814 - - 0 - 0.00%
2020-09-02 0 2.690 2.220 2.900 - - 0 0 - 2.656 2.192 2.863 - - 0 - 0.00%
2020-09-01 0 2.690 2.220 3.040 - - 0 0 - 2.656 2.192 3.001 - - 0 - 0.00%
2020-08-31 0 2.690 2.210 2.900 - - 0 0 - 2.656 2.182 2.863 - - 0 - 0.00%
2020-08-28 0 2.690 2.580 3.040 - - 0 0 - 2.656 2.547 3.001 - - 0 - 0.00%
2020-08-27 0 2.690 2.600 2.800 - - 0 0 - 2.656 2.567 2.764 - - 0 - 0.00%
2020-08-26 0 2.690 2.400 2.900 - - 0 0 - 2.656 2.369 2.863 - - 0 - 0.00%
2020-08-25 0 2.690 2.600 2.760 2.690 2.690 5,000 13,450 2.6900 2.656 2.567 2.725 2.656 2.656 5,064 2.6558 -0.37%
2020-08-24 0 2.700 2.230 3.040 - - 0 0 - 2.666 2.202 3.001 - - 0 - 0.00%
2020-08-21 0 2.700 2.350 3.040 - - 0 0 - 2.666 2.320 3.001 - - 0 - 0.00%
2020-08-20 0 2.700 2.400 2.900 - - 0 0 - 2.666 2.369 2.863 - - 0 - 0.00%
2020-08-19 0 2.700 1.820 - - - 0 0 - 2.666 1.797 - - - 0 - 0.00%
2020-08-18 0 2.700 2.500 2.700 - - 0 0 - 2.666 2.468 2.666 - - 0 - 0.00%
2020-08-17 0 2.700 2.700 2.900 2.600 2.700 96,000 250,110 2.6053 2.666 2.666 2.863 2.567 2.666 97,237 2.5722 12.50%
2020-08-14 0 2.400 1.910 2.590 - - 0 0 - 2.369 1.886 2.557 - - 0 - 0.00%
2020-08-13 0 2.400 2.050 2.600 - - 0 0 - 2.369 2.024 2.567 - - 0 - 0.00%
2020-08-12 0 2.400 1.900 2.600 - - 0 0 - 2.369 1.876 2.567 - - 0 - 0.00%
2020-08-11 0 2.400 2.200 2.590 - - 0 0 - 2.369 2.172 2.557 - - 0 - 0.00%
2020-08-10 0 2.400 2.000 2.600 - - 0 0 - 2.369 1.975 2.567 - - 0 - 0.00%
2020-08-07 0 2.400 2.400 2.590 2.400 2.400 10,000 24,000 2.4000 2.369 2.369 2.557 2.369 2.369 10,129 2.3695 0.00%
2020-08-06 0 2.400 2.050 2.690 - - 0 0 - 2.369 2.024 2.656 - - 0 - 0.00%
2020-08-05 0 2.400 2.400 2.500 2.210 2.210 1,000 2,210 2.2100 2.369 2.369 2.468 2.182 2.182 1,013 2.1819 -8.05%
2020-08-04 0 2.610 2.040 3.020 - - 0 0 - 2.577 2.014 2.982 - - 0 - 0.00%
2020-08-03 0 2.610 2.040 3.030 - - 0 0 - 2.577 2.014 2.991 - - 0 - 0.00%
2020-07-31 0 2.610 2.270 2.610 - - 0 0 - 2.577 2.241 2.577 - - 0 - -0.38%
2020-07-30 0 2.620 2.190 2.740 - - 0 0 - 2.587 2.162 2.705 - - 0 - 0.00%
2020-07-29 0 2.620 2.050 2.630 - - 4,000 10,640 2.6600 2.587 2.024 2.597 - - 4,052 2.6262 0.00%
2020-07-28 0 2.620 2.550 2.650 - - 0 0 - 2.587 2.518 2.616 - - 0 - 0.00%
2020-07-27 0 2.620 2.480 2.620 - - 0 0 - 2.587 2.448 2.587 - - 0 - -1.13%
2020-07-24 0 2.650 2.650 2.660 2.460 2.650 6,000 15,670 2.6117 2.616 2.616 2.626 2.429 2.616 6,077 2.5785 -2.21%
2020-07-23 0 2.710 2.600 2.710 - - 0 0 - 2.676 2.567 2.676 - - 0 - -5.90%
2020-07-22 0 2.880 2.620 2.890 - - 0 0 - 2.843 2.587 2.853 - - 0 - 0.00%
2020-07-21 0 2.880 2.680 2.910 - - 0 0 - 2.843 2.646 2.873 - - 0 - 0.00%
2020-07-20 0 2.880 2.550 2.880 - - 0 0 - 2.843 2.518 2.843 - - 0 - 0.00%
2020-07-17 0 2.880 2.190 2.880 2.880 2.880 10,000 28,800 2.8800 2.843 2.162 2.843 2.843 2.843 10,129 2.8434 0.00%
2020-07-16 0 2.880 2.300 2.920 2.880 2.880 1,000 2,880 2.8800 2.843 2.271 2.883 2.843 2.843 1,013 2.8434 2.86%
2020-07-15 0 2.800 2.500 2.930 - - 0 0 - 2.764 2.468 2.893 - - 0 - 0.00%
2020-07-14 0 2.800 2.280 2.930 - - 0 0 - 2.764 2.251 2.893 - - 0 - 0.00%
2020-07-13 0 2.800 2.520 2.950 - - 0 0 - 2.764 2.488 2.912 - - 0 - 0.00%
2020-07-10 0 2.800 2.650 2.960 2.680 2.900 15,000 41,680 2.7787 2.764 2.616 2.922 2.646 2.863 15,193 2.7433 -5.41%
2020-07-09 0 2.960 2.700 2.960 2.960 3.000 12,000 35,600 2.9667 2.922 2.666 2.922 2.922 2.962 12,155 2.9289 0.00%
2020-07-08 0 2.960 2.700 2.960 - - 0 0 - 2.922 2.666 2.922 - - 0 - 0.00%
2020-07-07 0 2.960 2.670 2.960 - - 0 0 - 2.922 2.636 2.922 - - 0 - 0.00%
2020-07-06 0 2.960 2.960 3.000 2.800 3.200 146,000 429,870 2.9443 2.922 2.922 2.962 2.764 3.159 147,881 2.9069 0.34%
2020-07-03 0 2.950 2.600 2.980 - - 0 0 - 2.912 2.567 2.942 - - 0 - 0.00%
2020-07-02 0 2.950 2.750 2.950 2.950 2.950 10,000 29,500 2.9500 2.912 2.715 2.912 2.912 2.912 10,129 2.9125 0.34%
2020-06-30 0 2.940 2.500 2.950 2.660 2.940 5,000 14,270 2.8540 2.903 2.468 2.912 2.626 2.903 5,064 2.8177 19.51%
2020-06-29 0 2.460 2.350 2.660 - - 0 0 - 2.429 2.320 2.626 - - 0 - 0.00%
2020-06-26 0 2.460 2.460 3.100 2.450 2.450 2,000 4,900 2.4500 2.429 2.429 3.061 2.419 2.419 2,026 2.4188 4.68%
2020-06-24 0 2.350 2.250 2.540 - - 0 0 - 2.320 2.221 2.508 - - 0 - 0.00%
2020-06-23 0 2.350 2.070 2.550 - - 0 0 - 2.320 2.044 2.518 - - 0 - 0.00%
2020-06-22 0 2.350 2.350 3.000 - - 0 0 - 2.320 2.320 2.962 - - 0 - 1.29%
2020-06-19 0 2.320 2.260 2.510 - - 0 0 - 2.290 2.231 2.478 - - 0 - 0.00%
2020-06-18 0 2.320 2.300 2.490 2.320 2.320 3,000 6,960 2.3200 2.290 2.271 2.458 2.290 2.290 3,039 2.2905 0.87%
2020-06-17 0 2.300 2.120 2.500 - - 0 0 - 2.271 2.093 2.468 - - 0 - 0.00%
2020-06-16 0 2.300 2.250 3.080 2.260 2.300 55,000 124,340 2.2607 2.271 2.221 3.041 2.231 2.271 55,708 2.2320 -8.00%
2020-06-15 0 2.500 2.260 2.790 - - 0 0 - 2.468 2.231 2.755 - - 0 - 0.00%
2020-06-12 0 2.500 2.500 2.700 2.340 2.340 1,000 2,340 2.3400 2.468 2.468 2.666 2.310 2.310 1,013 2.3102 -3.85%
2020-06-11 0 2.600 2.340 3.050 - - 0 0 - 2.567 2.310 3.011 - - 0 - 0.00%
2020-06-10 0 2.600 2.600 3.190 2.600 2.600 100,000 260,000 2.6000 2.567 2.567 3.149 2.567 2.567 101,288 2.5669 0.00%
2020-06-09 0 2.600 2.340 3.190 - - 0 0 - 2.567 2.310 3.149 - - 0 - 0.00%
2020-06-08 0 2.600 2.350 3.090 2.600 2.600 2,050 5,330 2.6000 2.567 2.320 3.051 2.567 2.567 2,076 2.5669 3.59%
2020-06-05 0 2.510 2.400 2.980 - - 0 0 - 2.478 2.369 2.942 - - 0 - 0.00%
2020-06-04 0 2.510 2.340 3.090 - - 0 0 - 2.478 2.310 3.051 - - 0 - 0.00%
2020-06-03 0 2.510 2.340 3.090 - - 0 0 - 2.478 2.310 3.051 - - 0 - 0.00%
2020-06-02 0 2.510 2.340 3.000 - - 0 0 - 2.478 2.310 2.962 - - 0 - 0.00%
2020-06-01 0 2.510 2.340 3.090 - - 0 0 - 2.478 2.310 3.051 - - 0 - 0.00%
2020-05-29 0 2.510 2.360 2.950 - - 0 0 - 2.478 2.330 2.912 - - 0 - 0.00%
2020-05-28 0 2.510 2.450 2.900 - - 0 0 - 2.478 2.419 2.863 - - 0 - 0.00%
2020-05-27 0 2.510 2.510 2.920 2.430 2.610 5,000 12,580 2.5160 2.478 2.478 2.883 2.399 2.577 5,064 2.4840 -10.36%
2020-05-26 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-25 0 2.800 2.620 3.090 - - 0 0 - 2.764 2.587 3.051 - - 0 - 0.00%
2020-05-22 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-21 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-20 0 2.800 2.630 3.090 - - 0 0 - 2.764 2.597 3.051 - - 0 - 0.00%
2020-05-19 0 2.800 2.270 3.090 - - 0 0 - 2.764 2.241 3.051 - - 0 - 0.00%
2020-05-18 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-15 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-14 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-13 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-12 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-11 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-08 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-07 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-06 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-05-05 0 2.800 2.700 3.350 - - 0 0 - 2.764 2.666 3.307 - - 0 - 0.00%
2020-05-04 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-04-29 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-04-28 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-04-27 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-04-24 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-04-23 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-04-22 0 2.800 2.610 3.090 - - 0 0 - 2.764 2.577 3.051 - - 0 - 0.00%
2020-04-21 0 2.800 2.620 3.090 - - 0 0 - 2.764 2.587 3.051 - - 0 - 0.00%
2020-04-20 0 2.800 2.700 3.090 - - 0 0 - 2.764 2.666 3.051 - - 0 - 0.00%
2020-04-17 0 2.800 2.800 3.000 2.800 2.800 2,000 5,600 2.8000 2.764 2.764 2.962 2.764 2.764 2,026 2.7644 -6.67%
2020-04-16 0 3.000 2.800 3.000 - - 0 0 - 2.962 2.764 2.962 - - 0 - 0.00%
2020-04-15 0 3.000 2.750 3.090 - - 0 0 - 2.962 2.715 3.051 - - 0 - 0.00%
2020-04-14 0 3.000 2.700 3.000 - - 0 0 - 2.962 2.666 2.962 - - 0 - 0.00%
2020-04-09 0 3.000 2.800 3.000 - - 0 0 - 2.962 2.764 2.962 - - 0 - 0.00%
2020-04-08 0 3.000 2.900 3.000 - - 0 0 - 2.962 2.863 2.962 - - 0 - -0.33%
2020-04-07 0 3.010 2.950 3.010 3.050 3.050 10,000 30,500 3.0500 2.972 2.912 2.972 3.011 3.011 10,129 3.0112 -0.33%
2020-04-06 0 3.020 3.000 3.220 3.020 3.020 6,000 18,120 3.0200 2.982 2.962 3.179 2.982 2.982 6,077 2.9816 -7.93%
2020-04-03 0 3.280 3.020 3.280 - - 0 0 - 3.238 2.982 3.238 - - 0 - -0.61%
2020-04-02 0 3.300 3.020 3.300 3.300 3.300 11,000 36,300 3.3000 3.258 2.982 3.258 3.258 3.258 11,142 3.2580 -2.37%
2020-04-01 0 3.380 3.100 3.380 - - 0 0 - 3.337 3.061 3.337 - - 0 - -0.29%
2020-03-31 0 3.390 3.390 3.400 2.950 3.400 143,000 465,890 3.2580 3.347 3.347 3.357 2.912 3.357 144,842 3.2165 13.00%
2020-03-30 0 3.000 2.750 3.000 3.000 3.000 20,000 60,000 3.0000 2.962 2.715 2.962 2.962 2.962 20,258 2.9618 0.00%
2020-03-27 0 3.000 2.850 3.080 3.000 3.100 29,000 87,920 3.0317 2.962 2.814 3.041 2.962 3.061 29,374 2.9932 6.38%
2020-03-26 0 2.820 2.720 2.960 2.420 2.940 66,000 168,250 2.5492 2.784 2.685 2.922 2.389 2.903 66,850 2.5168 -11.32%
2020-03-25 0 3.180 3.010 3.180 3.100 3.180 6,000 18,760 3.1267 3.140 2.972 3.140 3.061 3.140 6,077 3.0869 2.58%
2020-03-24 0 3.100 2.900 3.100 2.800 3.100 66,000 189,440 2.8703 3.061 2.863 3.061 2.764 3.061 66,850 2.8338 -2.52%
2020-03-23 0 3.180 2.500 3.180 - - 0 0 - 3.140 2.468 3.140 - - 0 - 0.00%
2020-03-20 0 3.180 2.600 3.180 3.170 3.180 80,000 254,090 3.1761 3.140 2.567 3.140 3.130 3.140 81,031 3.1357 2.25%
2020-03-19 0 3.110 2.490 3.110 - - 0 0 - 3.070 2.458 3.070 - - 0 - -2.51%
2020-03-18 0 3.190 2.490 3.780 - - 0 0 - 3.149 2.458 3.732 - - 0 - 0.00%
2020-03-17 0 3.190 - 3.190 3.200 3.200 1,000 3,200 3.2000 3.149 - 3.149 3.159 3.159 1,013 3.1593 6.33%
2020-03-16 0 3.000 2.800 3.000 - - 0 0 - 2.962 2.764 2.962 - - 0 - -3.54%
2020-03-13 0 3.110 2.450 3.110 - - 0 0 - 3.070 2.419 3.070 - - 0 - -0.96%
2020-03-12 0 3.140 2.500 3.140 - - 0 0 - 3.100 2.468 3.100 - - 0 - -0.32%
2020-03-11 0 3.150 2.460 3.880 - - 0 0 - 3.110 2.429 3.831 - - 0 - 0.00%
2020-03-10 0 3.150 2.370 3.150 3.150 3.150 4,000 12,600 3.1500 3.110 2.340 3.110 3.110 3.110 4,052 3.1099 -0.32%
2020-03-09 0 3.160 3.160 3.400 3.160 3.160 15,000 47,400 3.1600 3.120 3.120 3.357 3.120 3.120 15,193 3.1198 0.00%
2020-03-06 0 3.160 2.400 3.160 - - 0 0 - 3.120 2.369 3.120 - - 0 - 0.00%
2020-03-05 0 3.160 2.400 3.430 - - 0 0 - 3.120 2.369 3.386 - - 0 - 0.00%
2020-03-04 0 3.160 2.750 3.160 - - 0 0 - 3.120 2.715 3.120 - - 0 - 0.00%
2020-03-03 0 3.160 2.400 3.880 - - 0 0 - 3.120 2.369 3.831 - - 0 - 0.00%
2020-03-02 0 3.160 2.400 3.160 - - 0 0 - 3.120 2.369 3.120 - - 0 - 0.00%
2020-02-28 0 3.160 2.400 3.160 - - 0 0 - 3.120 2.369 3.120 - - 0 - 0.00%
2020-02-27 0 3.160 2.940 3.160 - - 0 0 - 3.120 2.903 3.120 - - 0 - 0.00%
2020-02-26 0 3.160 2.420 3.160 3.160 3.160 1,000 3,160 3.1600 3.120 2.389 3.120 3.120 3.120 1,013 3.1198 0.32%
2020-02-25 0 3.150 3.000 3.200 3.150 3.200 6,000 19,030 3.1717 3.110 2.962 3.159 3.110 3.159 6,077 3.1313 1.61%
2020-02-24 0 3.100 2.950 3.100 - - 0 0 - 3.061 2.912 3.061 - - 0 - 0.00%
2020-02-21 0 3.100 3.100 3.200 2.980 3.100 53,000 160,990 3.0375 3.061 3.061 3.159 2.942 3.061 53,683 2.9989 -5.78%
2020-02-20 0 3.290 - 3.450 - - 0 0 - 3.248 - 3.406 - - 0 - 0.00%
2020-02-19 0 3.290 2.900 3.440 3.290 3.290 3,000 9,870 3.2900 3.248 2.863 3.396 3.248 3.248 3,039 3.2482 -2.37%
2020-02-18 0 3.370 2.630 3.490 - - 0 0 - 3.327 2.597 3.446 - - 0 - 0.00%
2020-02-17 0 3.370 2.630 3.490 3.370 3.370 5,000 16,850 3.3700 3.327 2.597 3.446 3.327 3.327 5,064 3.3271 0.00%
2020-02-14 0 3.370 2.630 3.440 - - 0 0 - 3.327 2.597 3.396 - - 0 - 0.00%
2020-02-13 0 3.370 2.640 3.370 - - 0 0 - 3.327 2.606 3.327 - - 0 - -0.30%
2020-02-12 0 3.380 3.110 3.380 3.370 3.380 30,000 101,340 3.3780 3.337 3.070 3.337 3.327 3.337 30,386 3.3350 0.00%
2020-02-11 0 3.380 3.000 3.380 - - 0 0 - 3.337 2.962 3.337 - - 0 - 0.00%
2020-02-10 0 3.380 2.900 3.380 - - 0 0 - 3.337 2.863 3.337 - - 0 - 0.00%
2020-02-07 0 3.380 2.660 3.380 - - 0 0 - 3.337 2.626 3.337 - - 0 - -0.59%
2020-02-06 0 3.400 2.660 3.400 - - 0 0 - 3.357 2.626 3.357 - - 0 - 0.00%
2020-02-05 0 3.400 2.660 3.400 - - 0 0 - 3.357 2.626 3.357 - - 0 - 0.00%
2020-02-04 0 3.400 2.660 4.010 - - 0 0 - 3.357 2.626 3.959 - - 0 - 0.00%
2020-02-03 0 3.400 1.810 4.010 - - 0 0 - 3.357 1.787 3.959 - - 0 - 0.00%
2020-01-31 0 3.400 2.680 3.400 - - 0 0 - 3.357 2.646 3.357 - - 0 - -0.87%
2020-01-30 0 3.430 1.660 3.430 - - 0 0 - 3.386 1.639 3.386 - - 0 - -2.00%
2020-01-29 0 3.500 - 3.700 - - 0 0 - 3.455 - 3.653 - - 0 - 0.00%
2020-01-24 0 3.500 2.730 4.000 - - 0 0 - 3.455 2.695 3.949 - - 0 - 0.00%
2020-01-23 0 3.500 2.730 3.500 - - 0 0 - 3.455 2.695 3.455 - - 0 - 0.00%
2020-01-22 0 3.500 2.730 3.600 - - 0 0 - 3.455 2.695 3.554 - - 0 - 0.00%
2020-01-21 0 3.500 2.730 3.500 - - 0 0 - 3.455 2.695 3.455 - - 0 - 0.00%
2020-01-20 0 3.500 2.730 3.700 - - 0 0 - 3.455 2.695 3.653 - - 0 - 0.00%
2020-01-17 0 3.500 3.400 3.600 3.500 3.510 50,000 175,030 3.5006 3.455 3.357 3.554 3.455 3.465 50,644 3.4561 -2.78%
2020-01-16 0 3.600 3.600 3.900 3.600 3.600 1,000 3,600 3.6000 3.554 3.554 3.850 3.554 3.554 1,013 3.5542 2.86%
2020-01-15 0 3.500 2.720 3.700 - - 0 0 - 3.455 2.685 3.653 - - 0 - 0.00%
2020-01-14 0 3.500 3.000 3.500 3.500 3.500 1,000 3,500 3.5000 3.455 2.962 3.455 3.455 3.455 1,013 3.4555 -5.41%
2020-01-13 0 3.700 - 3.700 - - 0 0 - 3.653 - 3.653 - - 0 - 0.00%
2020-01-10 0 3.700 2.890 3.800 - - 0 0 - 3.653 2.853 3.752 - - 0 - 0.00%
2020-01-09 0 3.700 2.920 3.700 - - 0 0 - 3.653 2.883 3.653 - - 0 - -1.33%
2020-01-08 0 3.750 3.550 3.750 - - 0 0 - 3.702 3.505 3.702 - - 0 - -2.60%
2020-01-07 0 3.850 3.550 3.840 - - 0 0 - 3.801 3.505 3.791 - - 0 - 0.00%
2020-01-06 0 3.850 3.510 3.850 - - 0 0 - 3.801 3.465 3.801 - - 0 - -2.53%
2020-01-03 0 3.950 3.550 3.950 4.000 4.000 70,000 280,000 4.0000 3.900 3.505 3.900 3.949 3.949 70,902 3.9491 -1.00%
2020-01-02 0 3.990 3.620 3.990 3.990 3.990 1,000 3,990 3.9900 3.939 3.574 3.939 3.939 3.939 1,013 3.9393 -0.25%
2019-12-31 0 4.000 4.000 4.140 3.880 4.000 241,000 947,860 3.9330 3.949 3.949 4.087 3.831 3.949 244,104 3.8830 6.67%
2019-12-30 0 3.750 3.750 3.850 3.750 3.750 8,000 30,000 3.7500 3.702 3.702 3.801 3.702 3.702 8,103 3.7023 0.00%
2019-12-27 0 3.750 3.750 3.800 3.560 3.750 72,000 262,010 3.6390 3.702 3.702 3.752 3.515 3.702 72,927 3.5927 4.75%
2019-12-24 0 3.580 2.470 3.580 3.600 3.600 40,000 144,000 3.6000 3.534 2.439 3.534 3.554 3.554 40,515 3.5542 0.85%
2019-12-23 0 3.550 3.550 3.600 3.280 3.600 153,000 531,200 3.4719 3.505 3.505 3.554 3.238 3.554 154,971 3.4277 4.11%
2019-12-20 0 3.410 3.300 3.420 - - 0 0 - 3.367 3.258 3.377 - - 0 - 0.00%
2019-12-19 0 3.410 3.200 3.420 3.300 3.600 71,000 249,300 3.5113 3.367 3.159 3.377 3.258 3.554 71,915 3.4666 1.19%
2019-12-18 0 3.370 3.020 3.460 3.010 3.550 51,000 178,510 3.5002 3.327 2.982 3.416 2.972 3.505 51,657 3.4557 -3.16%
2019-12-17 0 3.480 3.450 3.500 3.460 3.500 10,000 34,920 3.4920 3.436 3.406 3.455 3.416 3.455 10,129 3.4476 0.87%
2019-12-16 0 3.450 3.450 3.500 3.450 3.450 10,000 34,500 3.4500 3.406 3.406 3.455 3.406 3.406 10,129 3.4061 1.47%
2019-12-13 0 3.400 3.250 3.400 - - 0 0 - 3.357 3.209 3.357 - - 0 - -2.30%
2019-12-12 0 3.480 3.100 3.500 - - 0 0 - 3.436 3.061 3.455 - - 0 - -0.57%
2019-12-11 0 3.500 3.200 3.500 3.400 3.500 10,000 34,500 3.4500 3.455 3.159 3.455 3.357 3.455 10,129 3.4061 6.06%
2019-12-10 0 3.300 3.050 3.400 - - 0 0 - 3.258 3.011 3.357 - - 0 - 0.00%
2019-12-09 0 3.300 3.070 3.300 - - 0 0 - 3.258 3.031 3.258 - - 0 - 0.00%
2019-12-06 0 3.300 3.160 3.300 3.300 3.400 11,000 36,880 3.3527 3.258 3.120 3.258 3.258 3.357 11,142 3.3101 10.00%
2019-12-05 0 3.000 2.510 3.600 - - 0 0 - 2.962 2.478 3.554 - - 0 - 0.00%
2019-12-04 0 3.000 2.900 3.100 3.000 3.100 6,000 18,200 3.0333 2.962 2.863 3.061 2.962 3.061 6,077 2.9948 -9.09%
2019-12-03 0 3.300 3.150 3.400 3.100 3.300 6,000 19,400 3.2333 3.258 3.110 3.357 3.061 3.258 6,077 3.1922 11.86%
2019-12-02 0 2.950 2.950 3.100 2.800 3.100 21,000 61,670 2.9367 2.912 2.912 3.061 2.764 3.061 21,271 2.8993 -13.24%
2019-11-29 0 3.400 2.790 3.400 - - 0 0 - 3.357 2.755 3.357 - - 0 - 0.00%
2019-11-28 0 3.400 2.790 3.400 - - 0 0 - 3.357 2.755 3.357 - - 0 - 0.00%
2019-11-27 0 3.400 2.850 3.400 3.500 3.500 5,000 17,500 3.5000 3.357 2.814 3.357 3.455 3.455 5,064 3.4555 0.29%
2019-11-26 0 3.390 2.790 3.500 - - 0 0 - 3.347 2.755 3.455 - - 0 - 0.00%
2019-11-25 0 3.390 2.790 3.700 - - 0 0 - 3.347 2.755 3.653 - - 0 - 0.00%
2019-11-22 0 3.390 3.000 3.390 - - 0 0 - 3.347 2.962 3.347 - - 0 - -0.29%
2019-11-21 0 3.400 2.800 3.400 - - 0 0 - 3.357 2.764 3.357 - - 0 - 0.00%
2019-11-20 0 3.400 2.800 3.400 - - 0 0 - 3.357 2.764 3.357 - - 0 - 0.00%
2019-11-19 0 3.400 3.000 3.590 - - 0 0 - 3.357 2.962 3.544 - - 0 - 0.00%
2019-11-18 0 3.400 3.000 3.700 - - 0 0 - 3.357 2.962 3.653 - - 0 - 0.00%
2019-11-15 0 3.400 3.400 3.430 3.350 3.450 6,000 20,500 3.4167 3.357 3.357 3.386 3.307 3.406 6,077 3.3732 16.44%
2019-11-14 0 2.920 2.850 3.400 2.920 2.920 2,000 5,840 2.9200 2.883 2.814 3.357 2.883 2.883 2,026 2.8829 -14.12%
2019-11-13 0 3.400 2.920 3.600 - - 0 0 - 3.357 2.883 3.554 - - 0 - 0.00%
2019-11-12 0 3.400 2.920 3.600 - - 0 0 - 3.357 2.883 3.554 - - 0 - 0.00%
2019-11-11 0 3.400 2.920 3.550 - - 0 0 - 3.357 2.883 3.505 - - 0 - 0.00%
2019-11-08 0 3.400 2.920 3.500 - - 0 0 - 3.357 2.883 3.455 - - 0 - 0.00%
2019-11-07 0 3.400 3.200 3.400 3.400 3.400 4,000 13,600 3.4000 3.357 3.159 3.357 3.357 3.357 4,052 3.3568 -1.16%
2019-11-06 0 3.440 3.000 3.440 3.440 3.450 6,000 20,690 3.4483 3.396 2.962 3.396 3.396 3.406 6,077 3.4045 8.86%
2019-11-05 0 3.160 3.080 3.160 - - 0 0 - 3.120 3.041 3.120 - - 0 - -2.77%
2019-11-04 0 3.250 3.100 3.300 3.090 3.250 15,000 47,160 3.1440 3.209 3.061 3.258 3.051 3.209 15,193 3.1040 10.92%
2019-11-01 0 2.930 2.900 3.040 2.870 3.050 53,000 157,270 2.9674 2.893 2.863 3.001 2.834 3.011 53,683 2.9296 -19.73%
2019-10-31 0 3.650 2.860 3.650 - - 0 0 - 3.604 2.824 3.604 - - 0 - 0.00%
2019-10-30 0 3.650 2.890 3.650 - - 0 0 - 3.604 2.853 3.604 - - 0 - -1.35%
2019-10-29 0 3.700 2.890 3.700 3.700 3.700 33,000 122,100 3.7000 3.653 2.853 3.653 3.653 3.653 33,425 3.6529 0.00%
2019-10-28 0 3.700 2.890 4.200 - - 0 0 - 3.653 2.853 4.147 - - 0 - 0.00%
2019-10-25 0 3.700 2.890 3.700 - - 0 0 - 3.653 2.853 3.653 - - 0 - 0.00%
2019-10-24 0 3.700 2.890 3.700 - - 0 0 - 3.653 2.853 3.653 - - 0 - 0.00%
2019-10-23 0 3.700 2.960 3.700 - - 0 0 - 3.653 2.922 3.653 - - 0 - -2.37%
2019-10-22 0 3.790 2.970 3.790 - - 0 0 - 3.742 2.932 3.742 - - 0 - -0.26%
2019-10-21 0 3.800 2.970 3.800 - - 0 0 - 3.752 2.932 3.752 - - 0 - 0.00%
2019-10-18 0 3.800 2.990 3.800 - - 0 0 - 3.752 2.952 3.752 - - 0 - -0.78%
2019-10-17 0 3.830 3.010 3.830 - - 0 0 - 3.781 2.972 3.781 - - 0 - -0.52%
2019-10-16 0 3.850 3.010 3.850 - - 0 0 - 3.801 2.972 3.801 - - 0 - 0.00%
2019-10-15 0 3.850 3.010 3.850 3.850 3.900 3,000 11,600 3.8667 3.801 2.972 3.801 3.801 3.850 3,039 3.8175 13.24%
2019-10-14 0 3.400 3.010 3.910 - - 0 0 - 3.357 2.972 3.860 - - 0 - 0.00%
2019-10-11 0 3.400 3.010 3.910 - - 0 0 - 3.357 2.972 3.860 - - 0 - 0.00%
2019-10-10 0 3.400 3.010 3.910 - - 0 0 - 3.357 2.972 3.860 - - 0 - 0.00%
2019-10-09 0 3.400 3.250 3.880 - - 0 0 - 3.357 3.209 3.831 - - 0 - 0.00%
2019-10-08 0 3.400 3.250 3.910 - - 0 0 - 3.357 3.209 3.860 - - 0 - 0.00%
2019-10-04 0 3.400 3.010 3.910 - - 0 0 - 3.357 2.972 3.860 - - 0 - 0.00%
2019-10-03 0 3.400 3.010 3.910 - - 0 0 - 3.357 2.972 3.860 - - 0 - 0.00%
2019-10-02 0 3.400 3.010 3.910 - - 0 0 - 3.357 2.972 3.860 - - 0 - 0.00%
2019-09-30 0 3.400 3.400 3.910 - - 0 0 - 3.357 3.357 3.860 - - 0 - 0.00%
2019-09-27 0 3.400 3.250 3.910 - - 0 0 - 3.357 3.209 3.860 - - 0 - 0.00%
2019-09-26 0 3.400 3.010 3.910 - - 0 0 - 3.357 2.972 3.860 - - 0 - 0.00%
2019-09-25 0 3.400 3.100 3.910 - - 0 0 - 3.357 3.061 3.860 - - 0 - 0.00%
2019-09-24 0 3.400 3.250 3.500 3.400 3.400 6,000 20,400 3.4000 3.357 3.209 3.455 3.357 3.357 6,077 3.3568 -2.86%
2019-09-23 0 3.500 3.400 3.500 3.400 3.500 101,000 353,400 3.4990 3.455 3.357 3.455 3.357 3.455 102,301 3.4545 0.00%
2019-09-20 0 3.500 3.100 3.500 3.490 3.500 100,000 349,920 3.4992 3.455 3.061 3.455 3.446 3.455 101,288 3.4547 0.00%
2019-09-19 0 3.500 3.100 3.910 - - 0 0 - 3.455 3.061 3.860 - - 0 - 0.00%
2019-09-18 0 3.500 3.500 3.910 - - 0 0 - 3.455 3.455 3.860 - - 0 - 0.00%
2019-09-17 0 3.500 3.500 3.730 - - 0 0 - 3.455 3.455 3.683 - - 0 - 0.00%
2019-09-16 0 3.500 2.900 3.500 - - 0 0 - 3.455 2.863 3.455 - - 0 - 0.00%
2019-09-13 0 3.500 3.100 3.880 - - 0 0 - 3.455 3.061 3.831 - - 0 - 0.00%
2019-09-12 0 3.500 3.100 3.910 - - 0 0 - 3.455 3.061 3.860 - - 0 - 0.00%
2019-09-11 0 3.500 3.100 3.910 - - 0 0 - 3.455 3.061 3.860 - - 0 - 0.00%
2019-09-10 0 3.500 3.500 3.910 3.500 3.500 2,000 7,000 3.5000 3.455 3.455 3.860 3.455 3.455 2,026 3.4555 0.00%
2019-09-09 0 3.500 3.100 3.910 - - 0 0 - 3.455 3.061 3.860 - - 0 - 0.00%
2019-09-06 0 3.500 3.200 3.910 - - 0 0 - 3.455 3.159 3.860 - - 0 - 0.00%
2019-09-05 0 3.500 3.100 3.880 - - 0 0 - 3.455 3.061 3.831 - - 0 - 0.00%
2019-09-04 0 3.500 3.210 3.910 - - 0 0 - 3.455 3.169 3.860 - - 0 - 0.00%
2019-09-03 0 3.500 3.500 3.910 - - 0 0 - 3.455 3.455 3.860 - - 0 - 0.00%
2019-09-02 0 3.500 3.310 3.880 - - 0 0 - 3.455 3.268 3.831 - - 0 - 0.00%
2019-08-30 0 3.500 3.500 3.910 - - 0 0 - 3.455 3.455 3.860 - - 0 - 0.00%
2019-08-29 0 3.500 3.500 3.910 3.460 3.500 73,000 255,380 3.4984 3.455 3.455 3.860 3.416 3.455 73,940 3.4539 0.00%
2019-08-28 0 3.500 3.500 3.910 - - 0 0 - 3.455 3.455 3.860 - - 0 - 0.00%
2019-08-27 0 3.500 3.310 3.910 3.300 3.500 66,000 229,090 3.4711 3.455 3.268 3.860 3.258 3.455 66,850 3.4269 0.00%
2019-08-26 0 3.500 3.500 3.910 - - 0 0 - 3.455 3.455 3.860 - - 0 - 0.00%
2019-08-23 0 3.500 3.100 3.910 - - 0 0 - 3.455 3.061 3.860 - - 0 - 0.00%
2019-08-22 0 3.500 3.500 3.580 3.300 3.500 43,000 149,900 3.4860 3.455 3.455 3.534 3.258 3.455 43,554 3.4417 0.00%
2019-08-21 0 3.500 3.100 3.500 - - 0 0 - 3.455 3.061 3.455 - - 0 - 0.00%
2019-08-20 0 3.500 3.500 3.600 - - 0 0 - 3.455 3.455 3.554 - - 0 - 0.00%
2019-08-19 0 3.500 3.500 3.580 3.490 3.500 28,000 97,970 3.4989 3.455 3.455 3.534 3.446 3.455 28,361 3.4544 0.00%
2019-08-16 0 3.500 3.450 3.500 - - 0 0 - 3.455 3.406 3.455 - - 0 - 0.00%
2019-08-15 0 3.500 3.100 3.500 - - 10,000 35,000 3.5000 3.455 3.061 3.455 - - 10,129 3.4555 0.00%
2019-08-14 0 3.500 3.500 3.910 - - 0 0 - 3.455 3.455 3.860 - - 0 - 0.00%
2019-08-13 0 3.500 3.500 3.910 - - 0 0 - 3.455 3.455 3.860 - - 0 - 0.00%
2019-08-12 0 3.500 3.500 3.860 3.500 3.510 8,000 28,030 3.5038 3.455 3.455 3.811 3.455 3.465 8,103 3.4592 0.00%
2019-08-09 0 3.500 3.500 3.790 3.490 3.500 16,000 55,980 3.4988 3.455 3.455 3.742 3.446 3.455 16,206 3.4543 2.94%
2019-08-08 0 3.400 3.190 3.500 3.400 3.400 10,000 34,000 3.4000 3.357 3.149 3.455 3.357 3.357 10,129 3.3568 -2.86%
2019-08-07 0 3.500 3.450 3.500 - - 0 0 - 3.455 3.406 3.455 - - 0 - 0.00%
2019-08-06 0 3.500 3.500 3.750 3.500 3.510 16,000 56,040 3.5025 3.455 3.455 3.702 3.455 3.465 16,206 3.4580 0.00%
2019-08-05 0 3.500 3.500 3.580 3.400 3.510 80,000 276,450 3.4556 3.455 3.455 3.534 3.357 3.465 81,031 3.4117 -0.28%
2019-08-02 0 3.510 3.500 3.980 - - 0 0 - 3.465 3.455 3.929 - - 0 - 0.00%
2019-08-01 0 3.510 3.500 3.980 3.510 3.510 2,000 7,020 3.5100 3.465 3.455 3.929 3.465 3.465 2,026 3.4654 -0.28%
2019-07-31 0 3.520 3.500 3.980 - - 0 0 - 3.475 3.455 3.929 - - 0 - 0.00%
2019-07-30 0 3.520 3.520 3.980 - - 0 0 - 3.475 3.475 3.929 - - 0 - 0.57%
2019-07-29 0 3.500 3.500 3.980 - - 0 0 - 3.455 3.455 3.929 - - 0 - 0.00%
2019-07-26 0 3.500 3.450 3.980 - - 0 0 - 3.455 3.406 3.929 - - 0 - 0.00%
2019-07-25 0 3.500 3.500 3.980 - - 0 0 - 3.455 3.455 3.929 - - 0 - 0.29%
2019-07-24 0 3.490 3.450 3.490 - - 0 0 - 3.446 3.406 3.446 - - 0 - -0.29%
2019-07-23 0 3.500 3.500 3.980 - - 0 0 - 3.455 3.455 3.929 - - 0 - 0.00%
2019-07-22 0 3.500 - 3.500 3.500 3.500 100,000 350,000 3.5000 3.455 - 3.455 3.455 3.455 101,288 3.4555 0.00%
2019-07-19 0 3.500 3.480 3.500 3.480 3.500 101,000 353,470 3.4997 3.455 3.436 3.455 3.436 3.455 102,301 3.4552 0.00%
2019-07-18 0 3.500 3.500 3.600 - - 0 0 - 3.455 3.455 3.554 - - 0 - 0.00%
2019-07-17 0 3.500 3.500 3.980 - - 0 0 - 3.455 3.455 3.929 - - 0 - 0.00%
2019-07-16 0 3.500 3.500 3.980 - - 0 0 - 3.455 3.455 3.929 - - 0 - 0.00%
2019-07-15 0 3.500 3.500 3.980 3.440 3.500 75,000 260,700 3.4760 3.455 3.455 3.929 3.396 3.455 75,966 3.4318 0.00%
2019-07-12 0 3.500 3.500 3.980 3.500 3.500 12,000 42,000 3.5000 3.455 3.455 3.929 3.455 3.455 12,155 3.4555 0.00%
2019-07-11 0 3.500 3.500 3.880 3.480 3.510 73,000 254,950 3.4925 3.455 3.455 3.831 3.436 3.465 73,940 3.4480 0.00%
2019-07-10 0 3.500 3.500 3.860 3.500 3.510 28,000 98,110 3.5039 3.455 3.455 3.811 3.455 3.465 28,361 3.4594 -7.65%
2019-07-09 0 3.790 3.460 3.800 - - 0 0 - 3.742 3.416 3.752 - - 0 - 0.00%
2019-07-08 0 3.790 3.510 3.950 3.790 3.790 4,000 15,160 3.7900 3.742 3.465 3.900 3.742 3.742 4,052 3.7418 -1.56%
2019-07-05 0 3.850 3.510 3.990 - - 0 0 - 3.801 3.465 3.939 - - 0 - 0.00%
2019-07-04 0 3.850 3.580 3.900 3.850 3.850 4,000 15,400 3.8500 3.801 3.534 3.850 3.801 3.801 4,052 3.8010 -1.28%
2019-07-03 0 3.900 3.560 3.980 - - 0 0 - 3.850 3.515 3.929 - - 0 - 0.00%
2019-07-02 0 3.900 3.650 3.900 3.950 3.950 4,000 15,800 3.9500 3.850 3.604 3.850 3.900 3.900 4,052 3.8998 -2.50%
2019-06-28 0 4.000 4.000 4.150 3.500 4.200 1,078,000 4,376,710 4.0600 3.949 3.949 4.097 3.455 4.147 1,091,886 4.0084 14.29%
2019-06-27 0 3.500 3.500 3.570 3.490 3.500 25,000 87,450 3.4980 3.455 3.455 3.525 3.446 3.455 25,322 3.4535 0.00%
2019-06-26 0 3.500 3.500 3.670 3.500 3.510 12,000 42,050 3.5042 3.455 3.455 3.623 3.455 3.465 12,155 3.4596 0.00%
2019-06-25 0 3.500 3.500 3.510 3.500 3.500 10,000 35,000 3.5000 3.455 3.455 3.465 3.455 3.455 10,129 3.4555 -1.41%
2019-06-24 0 3.550 2.810 3.550 - - 0 0 - 3.505 2.774 3.505 - - 0 - 0.00%
2019-06-21 0 3.550 3.500 3.980 - - 1,000 3,550 3.5500 3.505 3.455 3.929 - - 1,013 3.5049 0.00%
2019-06-20 0 3.550 3.550 3.960 3.550 3.550 6,000 21,300 3.5500 3.505 3.505 3.910 3.505 3.505 6,077 3.5049 1.14%
2019-06-19 0 3.510 3.510 3.720 3.510 3.510 9,000 31,590 3.5100 3.465 3.465 3.673 3.465 3.465 9,116 3.4654 -10.00%
2019-06-18 0 3.900 3.500 3.900 - - 0 0 - 3.850 3.455 3.850 - - 0 - -2.50%
2019-06-17 0 4.000 4.000 4.150 3.390 4.000 423,000 1,627,880 3.8484 3.949 3.949 4.097 3.347 3.949 428,449 3.7995 15.61%
2019-06-14 0 3.460 3.300 3.470 - - 0 0 - 3.416 3.258 3.426 - - 0 - 0.00%
2019-06-13 0 3.460 3.350 3.470 3.460 3.460 8,000 27,680 3.4600 3.416 3.307 3.426 3.416 3.416 8,103 3.4160 4.85%
2019-06-12 0 3.300 3.300 3.480 3.300 3.300 4,000 13,200 3.3000 3.258 3.258 3.436 3.258 3.258 4,052 3.2580 0.00%
2019-06-11 0 3.300 3.300 3.480 3.300 3.300 4,000 13,200 3.3000 3.258 3.258 3.436 3.258 3.258 4,052 3.2580 0.00%
2019-06-10 0 3.300 3.300 3.650 3.270 3.310 20,000 66,070 3.3035 3.258 3.258 3.604 3.228 3.268 20,258 3.2615 -5.71%
2019-06-06 0 3.500 3.350 3.500 - - 0 0 - 3.455 3.307 3.455 - - 0 - 0.00%
2019-06-05 0 3.500 3.500 3.650 3.270 3.500 107,000 359,020 3.3553 3.455 3.455 3.604 3.228 3.455 108,378 3.3127 -4.11%
2019-06-04 0 3.650 3.600 3.750 3.500 4.100 77,000 286,460 3.7203 3.604 3.554 3.702 3.455 4.048 77,992 3.6729 -8.98%
2019-06-03 0 4.010 3.880 4.010 3.400 4.100 2,794,000 10,686,180 3.8247 3.959 3.831 3.959 3.357 4.048 2,829,991 3.7760 17.94%
2019-05-31 0 3.400 3.370 3.400 2.960 3.490 597,000 1,987,230 3.3287 3.357 3.327 3.357 2.922 3.446 604,690 3.2864 13.33%
2019-05-30 0 3.000 3.000 3.040 2.680 3.060 80,000 231,260 2.8908 2.962 2.962 3.001 2.646 3.021 81,031 2.8540 0.00%
2019-05-29 0 3.000 2.900 3.000 2.620 3.000 104,000 302,620 2.9098 2.962 2.863 2.962 2.587 2.962 105,340 2.8728 14.07%
2019-05-28 0 2.630 2.130 2.630 - - 0 0 - 2.597 2.103 2.597 - - 0 - -0.75%
2019-05-27 0 2.650 2.500 2.650 2.650 2.650 12,000 31,800 2.6500 2.616 2.468 2.616 2.616 2.616 12,155 2.6163 -1.49%
2019-05-24 0 2.690 2.160 2.690 - - 0 0 - 2.656 2.133 2.656 - - 0 - 0.00%
2019-05-23 0 2.690 2.200 2.690 - - 0 0 - 2.656 2.172 2.656 - - 0 - -0.37%
2019-05-22 0 2.700 2.170 2.700 - - 0 0 - 2.666 2.142 2.666 - - 0 - 0.00%
2019-05-21 0 2.700 2.210 2.700 - - 0 0 - 2.666 2.182 2.666 - - 0 - -1.46%
2019-05-20 0 2.740 2.300 2.950 - - 0 0 - 2.705 2.271 2.912 - - 0 - 0.00%
2019-05-17 0 2.740 2.500 2.750 - - 0 0 - 2.705 2.468 2.715 - - 0 - 0.00%
2019-05-16 0 2.740 2.200 2.930 - - 0 0 - 2.705 2.172 2.893 - - 0 - 0.00%
2019-05-15 0 2.740 2.560 2.750 - - 0 0 - 2.705 2.527 2.715 - - 0 - 0.00%
2019-05-14 0 2.740 2.500 2.930 - - 0 0 - 2.705 2.468 2.893 - - 0 - 0.00%
2019-05-10 0 2.740 2.540 2.960 - - 0 0 - 2.705 2.508 2.922 - - 0 - 0.00%
2019-05-09 0 2.740 2.630 2.740 - - 0 0 - 2.705 2.597 2.705 - - 0 - 0.00%
2019-05-08 0 2.740 2.500 2.940 - - 0 0 - 2.705 2.468 2.903 - - 0 - 0.00%
2019-05-07 0 2.740 2.740 2.820 2.740 2.900 35,957 99,354 2.7631 2.705 2.705 2.784 2.705 2.863 36,420 2.7280 8.30%
2019-05-06 0 2.530 2.530 2.930 2.530 2.950 22,000 64,210 2.9186 2.498 2.498 2.893 2.498 2.912 22,283 2.8815 -13.65%
2019-05-03 0 2.930 2.530 3.120 - - 0 0 - 2.893 2.498 3.080 - - 0 - 0.00%
2019-05-02 0 2.930 2.530 2.930 2.930 2.930 9,000 26,370 2.9300 2.893 2.498 2.893 2.893 2.893 9,116 2.8927 0.00%
2019-04-30 0 2.930 2.590 2.930 - - 0 0 - 2.893 2.557 2.893 - - 0 - -0.68%
2019-04-29 0 2.950 2.950 2.990 2.820 2.950 53,000 149,900 2.8283 2.912 2.912 2.952 2.784 2.912 53,683 2.7923 0.00%
2019-04-26 0 2.950 2.950 3.000 2.950 2.950 70,000 206,500 2.9500 2.912 2.912 2.962 2.912 2.912 70,902 2.9125 0.00%
2019-04-25 0 2.950 2.600 2.990 - - 0 0 - 2.912 2.567 2.952 - - 0 - 0.00%
2019-04-24 0 2.950 2.950 2.990 - - 0 0 - 2.912 2.912 2.952 - - 0 - 0.34%
2019-04-23 0 2.940 2.560 2.940 - - 0 0 - 2.903 2.527 2.903 - - 0 - -0.34%
2019-04-18 0 2.950 2.950 2.990 2.810 2.990 47,000 134,650 2.8649 2.912 2.912 2.952 2.774 2.952 47,605 2.8285 0.00%
2019-04-17 0 2.950 2.950 2.970 2.940 2.970 13,000 38,360 2.9508 2.912 2.912 2.932 2.903 2.932 13,167 2.9132 0.00%
2019-04-16 0 2.950 2.950 3.000 2.950 2.950 3,000 8,850 2.9500 2.912 2.912 2.962 2.912 2.912 3,039 2.9125 0.00%
2019-04-15 0 2.950 2.950 3.000 2.950 2.950 1,000 2,950 2.9500 2.912 2.912 2.962 2.912 2.912 1,013 2.9125 0.00%
2019-04-12 0 2.950 2.950 3.000 2.900 3.010 135,000 403,950 2.9922 2.912 2.912 2.962 2.863 2.972 136,739 2.9542 -0.67%
2019-04-11 0 2.970 2.950 2.970 - - 50,000 150,000 3.0000 2.932 2.912 2.932 - - 50,644 2.9618 0.00%
2019-04-10 0 2.970 2.930 3.000 2.970 2.970 1,000 2,970 2.9700 2.932 2.893 2.962 2.932 2.932 1,013 2.9322 2.41%
2019-04-09 0 2.900 2.900 3.000 2.890 3.070 60,000 178,230 2.9705 2.863 2.863 2.962 2.853 3.031 60,773 2.9327 -0.68%
2019-04-08 0 2.920 2.910 3.000 2.900 2.920 43,000 124,880 2.9042 2.883 2.873 2.962 2.863 2.883 43,554 2.8673 -2.67%
2019-04-04 0 3.000 2.900 3.000 - - 0 0 - 2.962 2.863 2.962 - - 0 - 0.00%
2019-04-03 0 3.000 2.920 3.000 3.000 3.000 10,000 30,000 3.0000 2.962 2.883 2.962 2.962 2.962 10,129 2.9618 0.00%
2019-04-02 0 3.000 3.000 3.010 2.990 3.010 346,000 1,038,000 3.0000 2.962 2.962 2.972 2.952 2.972 350,457 2.9618 0.00%
2019-04-01 0 3.000 3.000 3.050 2.860 2.980 254,000 738,360 2.9069 2.962 2.962 3.011 2.824 2.942 257,272 2.8700 3.45%
2019-03-29 0 2.900 2.900 2.980 2.900 2.900 24,000 69,600 2.9000 2.863 2.863 2.942 2.863 2.863 24,309 2.8631 0.00%
2019-03-28 0 2.900 2.740 2.990 - - 0 0 - 2.863 2.705 2.952 - - 0 - 0.00%
2019-03-27 0 2.900 2.900 3.000 2.810 2.900 37,000 106,400 2.8757 2.863 2.863 2.962 2.774 2.863 37,477 2.8391 0.00%
2019-03-26 0 2.900 2.900 3.000 2.850 3.000 248,000 740,120 2.9844 2.863 2.863 2.962 2.814 2.962 251,195 2.9464 1.75%
2019-03-25 0 2.850 2.850 3.000 2.850 3.000 201,000 602,850 2.9993 2.814 2.814 2.962 2.814 2.962 203,589 2.9611 -4.36%
2019-03-22 0 2.980 2.980 3.000 2.980 3.010 208,000 623,980 2.9999 2.942 2.942 2.962 2.942 2.972 210,679 2.9618 -0.33%
2019-03-21 0 2.990 2.900 2.990 2.990 3.000 201,000 602,800 2.9990 2.952 2.863 2.952 2.952 2.962 203,589 2.9609 0.34%
2019-03-20 0 2.980 2.900 2.980 2.850 3.000 220,000 653,540 2.9706 2.942 2.863 2.942 2.814 2.962 222,834 2.9329 8.76%
2019-03-19 0 2.740 2.740 2.990 2.700 3.000 137,000 410,430 2.9958 2.705 2.705 2.952 2.666 2.962 138,765 2.9577 -8.67%
2019-03-18 0 3.000 3.000 3.010 2.950 3.040 146,000 434,690 2.9773 2.962 2.962 2.972 2.912 3.001 147,881 2.9395 -0.99%
2019-03-15 0 3.030 3.000 3.030 3.050 3.090 3,000 9,190 3.0633 2.991 2.962 2.991 3.011 3.051 3,039 3.0244 -1.94%
2019-03-14 0 3.090 2.700 3.090 3.110 3.110 3,000 9,330 3.1100 3.051 2.666 3.051 3.070 3.070 3,039 3.0704 0.00%
2019-03-13 0 3.090 3.000 3.090 2.920 3.090 193,000 583,230 3.0219 3.051 2.962 3.051 2.883 3.051 195,486 2.9835 3.00%
2019-03-12 0 3.000 2.420 3.080 3.000 3.000 19,000 57,000 3.0000 2.962 2.389 3.041 2.962 2.962 19,245 2.9618 0.00%
2019-03-11 0 3.000 3.000 3.050 3.000 3.000 11,000 33,000 3.0000 2.962 2.962 3.011 2.962 2.962 11,142 2.9618 0.00%
2019-03-08 0 3.000 2.800 3.000 2.700 3.000 213,000 637,280 2.9919 2.962 2.764 2.962 2.666 2.962 215,744 2.9539 1.01%
2019-03-07 0 2.970 2.730 2.970 2.780 2.970 210,000 607,250 2.8917 2.932 2.695 2.932 2.745 2.932 212,705 2.8549 6.83%
2019-03-06 0 2.780 2.600 2.780 2.680 2.780 20,000 53,980 2.6990 2.745 2.567 2.745 2.646 2.745 20,258 2.6647 6.92%
2019-03-05 0 2.600 2.600 2.680 2.600 2.600 51,000 132,600 2.6000 2.567 2.567 2.646 2.567 2.567 51,657 2.5669 0.00%
2019-03-04 0 2.600 2.600 2.650 2.500 2.600 49,000 126,600 2.5837 2.567 2.567 2.616 2.468 2.567 49,631 2.5508 0.00%
2019-03-01 0 2.600 2.600 2.650 2.410 2.600 73,000 186,120 2.5496 2.567 2.567 2.616 2.379 2.567 73,940 2.5172 0.78%
2019-02-28 0 2.580 2.430 2.620 2.580 2.580 20,000 51,600 2.5800 2.547 2.399 2.587 2.547 2.547 20,258 2.5472 1.98%
2019-02-27 0 2.530 2.520 2.670 2.530 2.700 12,000 30,590 2.5492 2.498 2.488 2.636 2.498 2.666 12,155 2.5167 -1.94%
2019-02-26 0 2.580 2.500 2.580 2.580 2.590 100,000 258,120 2.5812 2.547 2.468 2.547 2.547 2.557 101,288 2.5484 -0.77%
2019-02-25 0 2.600 2.600 2.610 2.420 2.600 122,000 306,000 2.5082 2.567 2.567 2.577 2.389 2.567 123,572 2.4763 10.64%
2019-02-22 0 2.350 2.300 2.380 2.350 2.350 10,000 23,500 2.3500 2.320 2.271 2.350 2.320 2.320 10,129 2.3201 0.00%
2019-02-21 0 2.350 2.130 2.350 - - 0 0 - 2.320 2.103 2.320 - - 0 - 0.00%
2019-02-20 0 2.350 2.300 2.350 2.300 2.400 13,000 30,530 2.3485 2.320 2.271 2.320 2.271 2.369 13,167 2.3186 1.29%
2019-02-19 0 2.320 2.300 2.320 - - 0 0 - 2.290 2.271 2.290 - - 0 - -0.85%
2019-02-18 0 2.340 2.300 2.360 2.300 2.340 84,000 196,160 2.3352 2.310 2.271 2.330 2.271 2.310 85,082 2.3055 1.74%
2019-02-15 0 2.300 2.300 2.340 2.300 2.300 78,000 179,400 2.3000 2.271 2.271 2.310 2.271 2.271 79,005 2.2707 0.00%
2019-02-14 0 2.300 2.300 2.320 2.000 2.300 373,000 820,290 2.1992 2.271 2.271 2.290 1.975 2.271 377,805 2.1712 4.55%
2019-02-13 0 2.200 2.150 2.200 2.080 2.200 125,000 265,280 2.1222 2.172 2.123 2.172 2.054 2.172 126,610 2.0953 14.58%
2019-02-12 0 1.920 2.100 2.120 1.900 1.900 3,000 5,700 1.9000 1.896 2.073 2.093 1.876 1.876 3,039 1.8758 -8.57%
2019-02-11 0 2.100 1.870 2.100 - - 0 0 - 2.073 1.846 2.073 - - 0 - -1.87%
2019-02-08 0 2.140 2.000 2.140 2.140 2.140 2,000 4,280 2.1400 2.113 1.975 2.113 2.113 2.113 2,026 2.1128 7.00%
2019-02-04 0 2.000 1.930 2.140 - - 0 0 - 1.975 1.905 2.113 - - 0 - 0.00%
2019-02-01 0 2.000 1.990 2.050 2.000 2.000 30,000 60,000 2.0000 1.975 1.965 2.024 1.975 1.975 30,386 1.9746 0.00%
2019-01-31 0 2.000 2.000 2.040 1.890 2.000 15,000 29,770 1.9847 1.975 1.975 2.014 1.866 1.975 15,193 1.9594 0.00%
2019-01-30 0 2.000 2.000 2.030 1.840 2.030 106,000 208,920 1.9709 1.975 1.975 2.004 1.817 2.004 107,365 1.9459 8.11%
2019-01-29 0 1.850 1.850 1.990 - - 0 0 - 1.826 1.826 1.965 - - 0 - 0.00%
2019-01-28 0 1.850 1.850 1.980 1.850 1.850 9,000 16,650 1.8500 1.826 1.826 1.955 1.826 1.826 9,116 1.8265 -6.57%
2019-01-25 0 1.980 1.950 1.980 1.850 1.980 30,000 56,050 1.8683 1.955 1.925 1.955 1.826 1.955 30,386 1.8446 6.45%
2019-01-24 0 1.860 1.860 1.950 1.850 1.850 1,000 1,850 1.8500 1.836 1.836 1.925 1.826 1.826 1,013 1.8265 -2.11%
2019-01-23 0 1.900 1.830 1.950 - - 0 0 - 1.876 1.807 1.925 - - 0 - 0.00%
2019-01-22 0 1.900 1.800 1.920 - - 0 0 - 1.876 1.777 1.896 - - 0 - 0.00%
2019-01-21 0 1.900 1.900 1.950 1.900 1.900 12,000 22,800 1.9000 1.876 1.876 1.925 1.876 1.876 12,155 1.8758 -0.52%
2019-01-18 0 1.910 1.900 1.990 1.910 1.910 4,000 7,640 1.9100 1.886 1.876 1.965 1.886 1.886 4,052 1.8857 -2.05%
2019-01-17 0 1.950 1.900 1.950 1.880 1.960 26,000 49,980 1.9223 1.925 1.876 1.925 1.856 1.935 26,335 1.8979 -1.02%
2019-01-16 0 1.970 1.900 2.000 - - 0 0 - 1.945 1.876 1.975 - - 0 - 0.00%
2019-01-15 0 1.970 1.900 1.970 1.970 1.970 3,000 5,910 1.9700 1.945 1.876 1.945 1.945 1.945 3,039 1.9449 2.07%
2019-01-14 0 1.930 1.900 1.940 1.800 1.930 150,000 277,280 1.8485 1.905 1.876 1.915 1.777 1.905 151,932 1.8250 1.58%
2019-01-11 0 1.900 1.810 1.920 1.800 1.900 79,000 143,700 1.8190 1.876 1.787 1.896 1.777 1.876 80,018 1.7959 0.00%
2019-01-10 0 1.900 1.900 1.940 1.890 1.900 9,000 17,040 1.8933 1.876 1.876 1.915 1.866 1.876 9,116 1.8693 0.00%
2019-01-09 0 1.900 1.850 1.900 1.820 1.900 51,000 96,160 1.8855 1.876 1.826 1.876 1.797 1.876 51,657 1.8615 4.40%
2019-01-08 0 1.820 1.800 1.900 1.820 1.870 83,000 154,420 1.8605 1.797 1.777 1.876 1.797 1.846 84,069 1.8368 -4.21%
2019-01-07 0 1.900 1.900 1.930 1.860 1.900 95,000 178,300 1.8768 1.876 1.876 1.905 1.836 1.876 96,224 1.8530 4.40%
2019-01-04 0 1.820 1.740 1.820 1.680 1.840 171,000 305,350 1.7857 1.797 1.718 1.797 1.659 1.817 173,203 1.7630 7.06%
2019-01-03 0 1.700 1.700 1.740 1.690 1.750 88,000 151,370 1.7201 1.678 1.678 1.718 1.669 1.728 89,134 1.6982 -6.59%
2019-01-02 0 1.820 1.750 1.880 1.750 2.140 347,000 646,380 1.8628 1.797 1.728 1.856 1.728 2.113 351,470 1.8391 -16.51%
2018-12-31 0 2.180 2.180 2.220 2.180 2.290 36,526,000 68,780,670 1.8831 2.152 2.152 2.192 2.152 2.261 36,996,508 1.8591 -0.91%
2018-12-28 0 2.200 2.100 2.210 1.900 2.350 1,868,000 4,140,580 2.2166 2.172 2.073 2.182 1.876 2.320 1,892,063 2.1884 12.82%
2018-12-27 0 1.950 1.920 1.970 1.570 2.000 1,246,000 2,294,230 1.8413 1.925 1.896 1.945 1.550 1.975 1,262,050 1.8179 25.81%
2018-12-24 0 1.550 1.550 1.650 1.500 1.550 21,000 32,410 1.5433 1.530 1.530 1.629 1.481 1.530 21,271 1.5237 4.73%
2018-12-21 0 1.480 1.480 1.580 1.470 1.640 39,000 62,550 1.6038 1.461 1.461 1.560 1.451 1.619 39,502 1.5834 -3.27%
2018-12-20 0 1.530 1.530 1.640 1.430 1.600 2,043,000 3,262,690 1.5970 1.511 1.511 1.619 1.412 1.580 2,069,317 1.5767 -3.16%
2018-12-19 0 1.580 1.580 1.650 1.560 1.660 159,000 254,350 1.5997 1.560 1.560 1.629 1.540 1.639 161,048 1.5793 6.76%
2018-12-18 0 1.480 1.390 1.550 1.470 1.480 13,000 19,120 1.4708 1.461 1.372 1.530 1.451 1.461 13,167 1.4521 0.68%
2018-12-17 0 1.470 1.390 1.550 - - 0 0 - 1.451 1.372 1.530 - - 0 - 0.00%
2018-12-14 0 1.470 1.470 1.560 1.460 1.460 2,000 2,920 1.4600 1.451 1.451 1.540 1.441 1.441 2,026 1.4414 -5.16%
2018-12-13 0 1.550 1.460 1.570 - - 0 0 - 1.530 1.441 1.550 - - 0 - 0.00%
2018-12-12 0 1.550 1.450 1.600 - - 0 0 - 1.530 1.432 1.580 - - 0 - 0.00%
2018-12-11 0 1.550 1.440 1.550 1.570 1.580 8,000 12,600 1.5750 1.530 1.422 1.530 1.550 1.560 8,103 1.5550 4.03%
2018-12-10 0 1.490 1.360 1.520 1.480 1.490 4,000 5,940 1.4850 1.471 1.343 1.501 1.461 1.471 4,052 1.4661 6.43%
2018-12-07 0 1.400 1.360 1.400 1.490 1.510 34,000 50,890 1.4968 1.382 1.343 1.382 1.471 1.491 34,438 1.4777 -7.28%
2018-12-06 0 1.510 1.370 1.510 1.510 1.540 6,000 9,150 1.5250 1.491 1.353 1.491 1.491 1.520 6,077 1.5056 0.67%
2018-12-05 0 1.500 1.420 1.530 1.410 1.500 11,000 16,300 1.4818 1.481 1.402 1.511 1.392 1.481 11,142 1.4630 -1.32%
2018-12-04 0 1.520 1.450 1.520 1.520 1.520 1,000 1,520 1.5200 1.501 1.432 1.501 1.501 1.501 1,013 1.5007 4.83%
2018-12-03 0 1.450 1.450 1.500 1.450 1.500 21,000 31,350 1.4929 1.432 1.432 1.481 1.432 1.481 21,271 1.4739 2.84%
2018-11-30 0 1.410 1.410 1.480 1.410 1.450 24,000 34,230 1.4263 1.392 1.392 1.461 1.392 1.432 24,309 1.4081 -9.03%
2018-11-29 0 1.550 1.410 1.550 - - 0 0 - 1.530 1.392 1.530 - - 0 - 0.00%
2018-11-28 0 1.550 1.450 1.550 - - 0 0 - 1.530 1.432 1.530 - - 0 - 0.00%
2018-11-27 0 1.550 1.420 1.550 1.580 1.580 1,000 1,580 1.5800 1.530 1.402 1.530 1.560 1.560 1,013 1.5599 0.00%
2018-11-26 0 1.550 1.410 1.550 1.540 1.570 12,000 18,540 1.5450 1.530 1.392 1.530 1.520 1.550 12,155 1.5254 6.90%
2018-11-23 0 1.450 1.400 1.510 - - 0 0 - 1.432 1.382 1.491 - - 0 - 0.00%
2018-11-22 0 1.450 1.410 1.500 1.410 1.460 33,000 47,830 1.4494 1.432 1.392 1.481 1.392 1.441 33,425 1.4310 -0.68%
2018-11-21 0 1.460 1.400 1.490 - - 0 0 - 1.441 1.382 1.471 - - 0 - 0.00%
2018-11-20 0 1.460 1.420 1.460 1.410 1.480 4,000 5,770 1.4425 1.441 1.402 1.441 1.392 1.461 4,052 1.4242 -0.68%
2018-11-19 0 1.470 1.400 1.470 - - 0 0 - 1.451 1.382 1.451 - - 0 - -2.00%
2018-11-16 0 1.500 1.440 1.500 1.440 1.510 157,000 229,160 1.4596 1.481 1.422 1.481 1.422 1.491 159,022 1.4411 10.29%
2018-11-15 0 1.360 1.360 1.440 1.330 1.350 56,000 74,950 1.3384 1.343 1.343 1.422 1.313 1.333 56,721 1.3214 -2.86%
2018-11-14 0 1.400 1.400 1.450 1.390 1.440 102,000 141,840 1.3906 1.382 1.382 1.432 1.372 1.422 103,314 1.3729 0.72%
2018-11-13 0 1.390 1.360 1.450 1.390 1.400 5,000 6,990 1.3980 1.372 1.343 1.432 1.372 1.382 5,064 1.3802 -2.80%
2018-11-12 0 1.430 1.340 1.430 1.470 1.470 1,000 1,470 1.4700 1.412 1.323 1.412 1.451 1.451 1,013 1.4513 6.72%
2018-11-09 0 1.340 1.340 1.430 1.300 1.360 28,000 37,410 1.3361 1.323 1.323 1.412 1.283 1.343 28,361 1.3191 -1.47%
2018-11-08 0 1.360 1.360 1.400 1.350 1.700 277,000 405,830 1.4651 1.343 1.343 1.382 1.333 1.678 280,568 1.4465 3.03%
2018-11-07 0 1.320 1.320 1.450 1.310 1.350 105,000 140,140 1.3347 1.303 1.303 1.432 1.293 1.333 106,353 1.3177 -1.49%
2018-11-06 0 1.340 1.320 1.380 1.340 1.470 54,000 75,420 1.3967 1.323 1.303 1.362 1.323 1.451 54,696 1.3789 -4.96%
2018-11-05 0 1.410 1.410 1.470 1.400 1.530 156,000 220,620 1.4142 1.392 1.392 1.451 1.382 1.511 158,010 1.3962 0.71%
2018-11-02 0 1.400 1.380 1.400 1.400 1.580 340,000 482,190 1.4182 1.382 1.362 1.382 1.382 1.560 344,380 1.4002 -0.71%
2018-11-01 0 1.410 1.380 1.430 1.380 1.710 496,000 722,290 1.4562 1.392 1.362 1.412 1.362 1.688 502,389 1.4377 -7.24%
2018-10-31 0 1.520 1.500 1.520 1.460 1.590 112,000 170,450 1.5219 1.501 1.481 1.501 1.441 1.570 113,443 1.5025 0.66%
2018-10-30 0 1.510 1.490 1.510 1.480 1.690 677,000 1,045,520 1.5443 1.491 1.471 1.491 1.461 1.669 685,721 1.5247 -12.21%
2018-10-29 0 1.720 1.550 1.720 1.520 1.720 5,000 7,800 1.5600 1.698 1.530 1.698 1.501 1.698 5,064 1.5402 6.17%
2018-10-26 0 1.620 1.500 1.780 - - 0 0 - 1.599 1.481 1.757 - - 0 - 0.00%
2018-10-25 0 1.620 1.550 1.770 - - 0 0 - 1.599 1.530 1.747 - - 0 - 0.00%
2018-10-24 0 1.620 1.540 1.780 - - 0 0 - 1.599 1.520 1.757 - - 0 - 0.00%
2018-10-23 0 1.620 1.600 1.720 1.590 1.690 81,000 131,600 1.6247 1.599 1.580 1.698 1.570 1.669 82,043 1.6040 -7.43%
2018-10-22 0 1.750 1.750 1.890 1.670 1.690 66,000 110,740 1.6779 1.728 1.728 1.866 1.649 1.669 66,850 1.6565 8.02%
2018-10-19 0 1.620 1.620 1.760 1.600 1.600 6,000 9,600 1.6000 1.599 1.599 1.738 1.580 1.580 6,077 1.5797 -3.57%
2018-10-18 0 1.680 1.680 1.770 1.680 1.790 84,000 144,660 1.7221 1.659 1.659 1.747 1.659 1.767 85,082 1.7002 -5.62%
2018-10-16 0 1.780 1.780 1.830 1.780 1.840 30,000 54,110 1.8037 1.757 1.757 1.807 1.757 1.817 30,386 1.7807 0.00%
2018-10-15 0 1.780 1.720 1.780 1.700 1.800 4,000 6,920 1.7300 1.757 1.698 1.757 1.678 1.777 4,052 1.7080 3.49%
2018-10-12 0 1.720 1.720 1.810 1.700 1.850 21,000 36,980 1.7610 1.698 1.698 1.787 1.678 1.826 21,271 1.7386 4.24%
2018-10-11 0 1.650 1.540 1.750 1.580 1.650 66,000 105,340 1.5961 1.629 1.520 1.728 1.560 1.629 66,850 1.5758 -8.33%
2018-10-10 0 1.800 1.600 1.850 - - 0 0 - 1.777 1.580 1.826 - - 0 - 0.00%
2018-10-09 0 1.800 1.600 1.850 - - 0 0 - 1.777 1.580 1.826 - - 0 - 0.00%
2018-10-08 0 1.800 1.610 1.850 - - 0 0 - 1.777 1.590 1.826 - - 0 - 0.00%
2018-10-05 0 1.800 1.610 1.840 - - 0 0 - 1.777 1.590 1.817 - - 0 - 0.00%
2018-10-04 0 1.800 1.600 1.810 1.840 1.840 2,000 3,680 1.8400 1.777 1.580 1.787 1.817 1.817 2,026 1.8166 4.05%
2018-10-03 0 1.730 1.010 1.840 1.680 1.730 4,000 6,820 1.7050 1.708 0.997 1.817 1.659 1.708 4,052 1.6833 0.00%
2018-10-02 0 1.730 1.610 1.830 - - 0 0 - 1.708 1.590 1.807 - - 0 - 0.00%
2018-09-28 0 1.730 1.600 1.840 - - 0 0 - 1.708 1.580 1.817 - - 0 - 0.00%
2018-09-27 0 1.730 1.610 1.840 - - 0 0 - 1.708 1.590 1.817 - - 0 - 0.00%
2018-09-26 0 1.730 1.610 1.840 - - 0 0 - 1.708 1.590 1.817 - - 0 - 0.00%
2018-09-24 0 1.730 1.600 1.850 - - 0 0 - 1.708 1.580 1.826 - - 0 - 0.00%
2018-09-21 0 1.730 1.610 1.850 - - 0 0 - 1.708 1.590 1.826 - - 0 - 0.00%
2018-09-20 0 1.730 1.720 1.790 1.730 1.790 15,000 26,690 1.7793 1.708 1.698 1.767 1.708 1.767 15,193 1.7567 2.98%
2018-09-19 0 1.680 1.670 1.840 1.670 1.690 65,000 109,240 1.6806 1.659 1.649 1.817 1.649 1.669 65,837 1.6592 -4.00%
2018-09-18 0 1.750 1.500 1.820 1.670 1.700 7,000 11,750 1.6786 1.728 1.481 1.797 1.649 1.678 7,090 1.6572 0.00%
2018-09-17 0 1.750 1.010 1.670 1.670 1.670 4,000 6,680 1.6700 1.728 0.997 1.649 1.649 1.649 4,052 1.6488 0.00%
2018-09-14 0 1.750 1.750 1.970 1.750 2.000 19,000 34,040 1.7916 1.728 1.728 1.945 1.728 1.975 19,245 1.7688 -7.89%
2018-09-13 0 1.900 1.800 1.900 1.900 1.900 4,000 7,600 1.9000 1.876 1.777 1.876 1.876 1.876 4,052 1.8758 -4.52%
2018-09-12 0 1.990 1.770 2.000 1.890 2.100 27,000 53,830 1.9937 1.965 1.747 1.975 1.866 2.073 27,348 1.9683 12.43%
2018-09-11 0 1.770 1.630 1.890 - - 0 0 - 1.747 1.609 1.866 - - 0 - 0.00%
2018-09-10 0 1.770 1.740 1.880 - - 0 0 - 1.747 1.718 1.856 - - 0 - 0.00%
2018-09-07 0 1.770 1.640 1.890 - - 0 0 - 1.747 1.619 1.866 - - 0 - 0.00%
2018-09-06 0 1.770 1.660 1.880 1.770 1.800 38,000 67,480 1.7758 1.747 1.639 1.856 1.747 1.777 38,489 1.7532 -9.23%
2018-09-05 0 1.950 1.800 1.960 - - 0 0 - 1.925 1.777 1.935 - - 0 - 0.00%
2018-09-04 0 1.950 1.850 2.000 1.890 1.950 5,000 9,630 1.9260 1.925 1.826 1.975 1.866 1.925 5,064 1.9015 7.14%
2018-09-03 0 1.820 1.700 1.890 - - 0 0 - 1.797 1.678 1.866 - - 0 - 0.00%
2018-08-31 0 1.820 1.700 1.820 1.840 1.890 8,000 14,830 1.8538 1.797 1.678 1.797 1.817 1.866 8,103 1.8302 8.33%
2018-08-30 0 1.680 1.680 1.950 1.520 1.520 5,000 7,600 1.5200 1.659 1.659 1.925 1.501 1.501 5,064 1.5007 -13.85%
2018-08-29 0 1.950 1.950 2.100 1.950 1.950 21,000 40,950 1.9500 1.925 1.925 2.073 1.925 1.925 21,271 1.9252 0.00%
2018-08-28 0 1.950 1.700 2.250 - - 0 0 - 1.925 1.678 2.221 - - 0 - 0.00%
2018-08-27 0 1.950 1.410 2.200 - - 0 0 - 1.925 1.392 2.172 - - 0 - 0.00%
2018-08-24 0 1.950 1.890 2.050 - - 0 0 - 1.925 1.866 2.024 - - 0 - 0.00%
2018-08-23 0 1.950 1.950 2.090 1.950 1.970 46,000 89,990 1.9563 1.925 1.925 2.063 1.925 1.945 46,593 1.9314 -2.50%
2018-08-22 0 2.000 1.970 2.200 1.990 2.000 49,000 97,780 1.9955 1.975 1.945 2.172 1.965 1.975 49,631 1.9701 0.00%
2018-08-21 0 2.000 1.950 2.000 2.000 2.010 7,000 14,030 2.0043 1.975 1.925 1.975 1.975 1.984 7,090 1.9788 0.00%
2018-08-20 0 2.000 1.900 2.000 2.000 2.020 136,000 272,890 2.0065 1.975 1.876 1.975 1.975 1.994 137,752 1.9810 -0.99%
2018-08-17 0 2.020 2.020 2.220 - - 0 0 - 1.994 1.994 2.192 - - 0 - 0.00%
2018-08-16 0 2.020 2.020 2.200 - - 0 0 - 1.994 1.994 2.172 - - 0 - 0.00%
2018-08-15 0 2.020 2.020 2.200 2.020 2.020 7,000 14,140 2.0200 1.994 1.994 2.172 1.994 1.994 7,090 1.9943 -9.01%
2018-08-14 0 2.220 2.100 2.220 2.220 2.300 5,000 11,180 2.2360 2.192 2.073 2.192 2.192 2.271 5,064 2.2076 9.90%
2018-08-13 0 2.020 2.010 2.390 - - 0 0 - 1.994 1.984 2.360 - - 0 - 0.00%
2018-08-10 0 2.020 2.020 2.120 2.010 2.120 30,000 63,490 2.1163 1.994 1.994 2.093 1.984 2.093 30,386 2.0894 -6.48%
2018-08-09 0 2.160 2.120 2.400 2.120 2.160 22,000 47,480 2.1582 2.133 2.093 2.369 2.093 2.133 22,283 2.1307 -0.46%
2018-08-08 0 2.170 2.150 2.180 2.150 2.180 53,000 115,260 2.1747 2.142 2.123 2.152 2.123 2.152 53,683 2.1471 1.88%
2018-08-07 0 2.130 2.130 2.300 - - 0 0 - 2.103 2.103 2.271 - - 0 - 0.00%
2018-08-06 0 2.130 2.120 2.300 2.130 2.130 10,000 21,300 2.1300 2.103 2.093 2.271 2.103 2.103 10,129 2.1029 0.47%
2018-08-03 0 2.120 1.910 2.200 - - 0 0 - 2.093 1.886 2.172 - - 0 - 0.00%
2018-08-02 0 2.120 2.050 2.130 2.110 2.180 18,000 38,280 2.1267 2.093 2.024 2.103 2.083 2.152 18,232 2.0996 -1.40%
2018-08-01 0 2.150 2.140 2.180 2.100 2.200 20,000 42,800 2.1400 2.123 2.113 2.152 2.073 2.172 20,258 2.1128 -5.70%
2018-07-31 0 2.280 2.060 2.280 - - 0 0 - 2.251 2.034 2.251 - - 0 - -0.44%
2018-07-30 0 2.290 2.080 2.300 2.290 2.290 9,000 20,610 2.2900 2.261 2.054 2.271 2.261 2.261 9,116 2.2609 3.15%
2018-07-27 0 2.220 2.220 2.420 2.200 2.220 7,000 15,480 2.2114 2.192 2.192 2.389 2.172 2.192 7,090 2.1833 -3.48%
2018-07-26 0 2.300 2.200 2.370 - - 0 0 - 2.271 2.172 2.340 - - 0 - 0.00%
2018-07-25 0 2.300 2.190 2.300 2.200 2.340 41,000 92,050 2.2451 2.271 2.162 2.271 2.172 2.310 41,528 2.2166 0.88%
2018-07-24 0 2.280 2.260 2.400 2.280 2.280 57,000 129,960 2.2800 2.251 2.231 2.369 2.251 2.251 57,734 2.2510 0.00%
2018-07-23 0 2.280 2.200 2.400 - - 0 0 - 2.251 2.172 2.369 - - 0 - 0.00%
2018-07-20 0 2.280 2.200 2.280 - - 0 0 - 2.251 2.172 2.251 - - 0 - 0.00%
2018-07-19 0 2.280 2.230 2.280 2.280 2.290 15,000 34,300 2.2867 2.251 2.202 2.251 2.251 2.261 15,193 2.2576 2.70%
2018-07-18 0 2.220 2.210 2.220 2.200 2.300 67,000 149,110 2.2255 2.192 2.182 2.192 2.172 2.271 67,863 2.1972 -12.94%
2018-07-17 0 2.550 2.240 2.550 2.550 2.550 1,000 2,550 2.5500 2.518 2.212 2.518 2.518 2.518 1,013 2.5176 8.05%
2018-07-16 0 2.360 2.250 2.400 - - 0 0 - 2.330 2.221 2.369 - - 0 - 0.00%
2018-07-13 0 2.360 2.250 2.360 2.400 2.400 5,000 12,000 2.4000 2.330 2.221 2.330 2.369 2.369 5,064 2.3695 -1.67%
2018-07-12 0 2.400 2.220 2.400 2.220 2.500 25,000 58,030 2.3212 2.369 2.192 2.369 2.192 2.468 25,322 2.2917 7.14%
2018-07-11 0 2.240 2.190 2.250 2.190 2.300 237,000 525,260 2.2163 2.212 2.162 2.221 2.162 2.271 240,053 2.1881 -3.45%
2018-07-10 0 2.320 2.300 2.340 2.320 2.340 40,000 92,830 2.3208 2.290 2.271 2.310 2.290 2.310 40,515 2.2912 -6.07%
2018-07-09 0 2.470 2.380 2.650 - - 0 0 - 2.439 2.350 2.616 - - 0 - 0.00%
2018-07-06 0 2.470 2.470 2.680 - - 0 0 - 2.439 2.439 2.646 - - 0 - 3.35%
2018-07-05 0 2.390 2.300 2.420 2.270 2.400 90,000 210,620 2.3402 2.360 2.271 2.389 2.241 2.369 91,159 2.3105 -6.64%
2018-07-04 0 2.560 2.370 2.560 - - 0 0 - 2.527 2.340 2.527 - - 0 - -0.39%
2018-07-03 0 2.570 2.450 2.570 2.640 2.640 100,000 264,000 2.6400 2.537 2.419 2.537 2.606 2.606 101,288 2.6064 -2.65%
2018-06-29 0 2.640 2.450 2.640 2.230 2.650 232,000 517,780 2.2318 2.606 2.419 2.606 2.202 2.616 234,988 2.2034 -0.38%
2018-06-28 0 2.650 2.650 2.680 2.400 2.650 3,000 7,550 2.5167 2.616 2.616 2.646 2.369 2.616 3,039 2.4847 0.38%
2018-06-27 0 2.640 2.520 2.780 2.630 2.640 200,000 527,680 2.6384 2.606 2.488 2.745 2.597 2.606 202,576 2.6048 0.00%
2018-06-26 0 2.640 2.410 2.640 - - 0 0 - 2.606 2.379 2.606 - - 0 - -0.38%
2018-06-25 0 2.650 2.500 2.650 - - 5,000 12,500 2.5000 2.616 2.468 2.616 - - 5,064 2.4682 0.00%
2018-06-22 0 2.650 2.650 2.840 - - 0 0 - 2.616 2.616 2.804 - - 0 - 0.00%
2018-06-21 0 2.650 2.510 2.850 - - 0 0 - 2.616 2.478 2.814 - - 0 - 0.00%
2018-06-20 0 2.650 2.600 2.820 - - 0 0 - 2.616 2.567 2.784 - - 0 - 0.00%
2018-06-19 0 2.650 2.650 2.750 2.560 2.580 117,000 300,430 2.5678 2.616 2.616 2.715 2.527 2.547 118,507 2.5351 0.00%
2018-06-15 0 2.650 2.590 2.650 - - 0 0 - 2.616 2.557 2.616 - - 0 - -0.75%
2018-06-14 0 2.670 2.610 2.670 2.670 2.680 29,000 77,630 2.6769 2.636 2.577 2.636 2.636 2.646 29,374 2.6429 1.91%
2018-06-13 0 2.620 2.620 2.650 - - 0 0 - 2.587 2.587 2.616 - - 0 - 0.77%
2018-06-12 0 2.600 2.600 2.700 2.600 2.680 52,000 139,100 2.6750 2.567 2.567 2.666 2.567 2.646 52,670 2.6410 -3.70%
2018-06-11 0 2.700 2.630 2.700 2.700 2.700 7,000 18,900 2.7000 2.666 2.597 2.666 2.666 2.666 7,090 2.6657 0.37%
2018-06-08 0 2.690 2.600 2.690 2.800 2.900 95,000 275,380 2.8987 2.656 2.567 2.656 2.764 2.863 96,224 2.8619 1.51%
2018-06-07 0 2.650 2.530 2.650 2.680 2.730 6,000 16,130 2.6883 2.616 2.498 2.616 2.646 2.695 6,077 2.6541 -0.75%
2018-06-06 0 2.670 2.510 2.680 2.670 2.670 12,000 32,040 2.6700 2.636 2.478 2.646 2.636 2.636 12,155 2.6360 2.30%
2018-06-05 0 2.610 2.610 2.680 2.580 2.610 33,000 85,370 2.5870 2.577 2.577 2.646 2.547 2.577 33,425 2.5541 1.66%
2018-06-04 0 2.690 2.690 2.710 2.590 2.710 55,000 147,980 2.6905 2.535 2.535 2.554 2.440 2.554 58,370 2.5352 4.26%
2018-06-01 0 2.580 2.580 2.640 2.580 2.580 44,000 113,520 2.5800 2.431 2.431 2.488 2.431 2.431 46,696 2.4311 -1.53%
2018-05-31 0 2.620 2.600 2.620 2.600 2.620 4,000 10,440 2.6100 2.469 2.450 2.469 2.450 2.469 4,245 2.4593 1.55%
2018-05-30 0 2.580 2.580 2.610 2.580 2.610 264,000 687,730 2.6050 2.431 2.431 2.459 2.431 2.459 280,175 2.4546 -1.15%
2018-05-29 0 2.610 2.610 2.630 2.610 2.640 14,000 36,930 2.6379 2.459 2.459 2.478 2.459 2.488 14,858 2.4856 -1.51%
2018-05-28 0 2.650 2.630 2.650 2.670 2.680 2,000 5,350 2.6750 2.497 2.478 2.497 2.516 2.525 2,123 2.5206 0.76%
2018-05-25 0 2.630 2.630 2.750 2.630 2.630 2,000 5,260 2.6300 2.478 2.478 2.591 2.478 2.478 2,123 2.4782 -2.23%
2018-05-24 0 2.690 2.620 2.740 - - 0 0 - 2.535 2.469 2.582 - - 0 - 0.00%
2018-05-23 0 2.690 2.620 2.690 - - 0 0 - 2.535 2.469 2.535 - - 0 - 0.00%
2018-05-21 0 2.690 2.650 2.700 - - 0 0 - 2.535 2.497 2.544 - - 0 - 0.00%
2018-05-18 0 2.690 2.660 2.690 2.690 2.690 10,000 26,900 2.6900 2.535 2.506 2.535 2.535 2.535 10,613 2.5347 2.28%
2018-05-17 0 2.630 2.620 2.700 2.630 2.630 14,000 36,820 2.6300 2.478 2.469 2.544 2.478 2.478 14,858 2.4782 -2.59%
2018-05-16 0 2.700 2.650 2.710 - - 0 0 - 2.544 2.497 2.554 - - 0 - 0.00%
2018-05-15 0 2.700 2.650 2.700 2.700 2.700 5,000 13,500 2.7000 2.544 2.497 2.544 2.544 2.544 5,306 2.5441 1.12%
2018-05-14 0 2.670 2.670 2.750 2.660 2.660 2,000 5,320 2.6600 2.516 2.516 2.591 2.506 2.506 2,123 2.5064 -2.55%
2018-05-11 0 2.740 2.680 2.740 - - 0 0 - 2.582 2.525 2.582 - - 0 - -1.44%
2018-05-10 0 2.780 2.760 2.800 2.750 2.850 52,000 148,320 2.8523 2.620 2.601 2.638 2.591 2.685 55,186 2.6876 -3.14%
2018-05-09 0 2.870 2.750 2.870 2.650 3.100 63,000 176,940 2.8086 2.704 2.591 2.704 2.497 2.921 66,860 2.6464 9.13%
2018-05-08 0 2.630 2.600 2.630 2.620 2.660 62,000 163,680 2.6400 2.478 2.450 2.478 2.469 2.506 65,799 2.4876 0.38%
2018-05-07 0 2.620 2.620 2.700 2.620 2.650 39,000 103,160 2.6451 2.469 2.469 2.544 2.469 2.497 41,389 2.4924 0.00%
2018-05-04 0 2.620 2.620 2.790 - - 4,000 10,600 2.6500 2.469 2.469 2.629 - - 4,245 2.4970 0.00%
2018-05-03 0 2.620 2.620 2.680 2.620 2.660 91,000 242,020 2.6596 2.469 2.469 2.525 2.469 2.506 96,575 2.5060 -0.76%
2018-05-02 0 2.640 2.640 2.720 2.640 2.650 40,000 105,950 2.6488 2.488 2.488 2.563 2.488 2.497 42,451 2.4958 0.00%
2018-04-30 0 2.640 2.640 2.780 - - 0 0 - 2.488 2.488 2.620 - - 0 - 0.00%
2018-04-27 0 2.640 2.640 2.840 - - 0 0 - 2.488 2.488 2.676 - - 0 - 0.00%
2018-04-26 0 2.640 2.640 2.750 2.640 2.670 36,000 95,840 2.6622 2.488 2.488 2.591 2.488 2.516 38,206 2.5085 0.00%
2018-04-25 0 2.640 2.640 2.850 2.600 2.640 11,000 28,640 2.6036 2.488 2.488 2.685 2.450 2.488 11,674 2.4533 -0.38%
2018-04-24 0 2.650 2.600 2.680 2.600 2.650 87,000 228,130 2.6222 2.497 2.450 2.525 2.450 2.497 92,330 2.4708 -0.38%
2018-04-23 0 2.660 2.660 2.880 - - 0 0 - 2.506 2.506 2.714 - - 0 - 0.00%
2018-04-20 0 2.660 2.650 2.790 2.660 2.670 54,000 143,860 2.6641 2.506 2.497 2.629 2.506 2.516 57,308 2.5103 1.14%
2018-04-19 0 2.630 2.630 2.800 2.620 2.630 21,000 55,130 2.6252 2.478 2.478 2.638 2.469 2.478 22,287 2.4737 -0.75%
2018-04-18 0 2.650 2.650 2.950 2.620 2.650 9,000 23,760 2.6400 2.497 2.497 2.780 2.469 2.497 9,551 2.4876 0.38%
2018-04-17 0 2.640 2.640 2.700 2.640 2.690 15,000 39,860 2.6573 2.488 2.488 2.544 2.488 2.535 15,919 2.5039 0.76%
2018-04-16 0 2.620 2.620 2.740 2.620 2.760 138,000 377,280 2.7339 2.469 2.469 2.582 2.469 2.601 146,455 2.5761 -4.73%
2018-04-13 0 2.750 2.750 2.900 2.750 2.750 12,000 33,000 2.7500 2.591 2.591 2.733 2.591 2.591 12,735 2.5912 -1.08%
2018-04-12 0 2.780 2.780 2.850 2.780 2.780 12,000 33,360 2.7800 2.620 2.620 2.685 2.620 2.620 12,735 2.6195 -2.11%
2018-04-11 0 2.840 2.750 2.840 2.700 2.850 35,000 95,990 2.7426 2.676 2.591 2.676 2.544 2.685 37,144 2.5842 6.37%
2018-04-10 0 2.670 2.670 2.690 2.640 2.780 145,000 392,550 2.7072 2.516 2.516 2.535 2.488 2.620 153,884 2.5509 -4.30%
2018-04-09 0 2.790 2.580 2.790 2.790 2.790 18,000 50,220 2.7900 2.629 2.431 2.629 2.629 2.629 19,103 2.6289 0.00%
2018-04-06 0 2.790 2.760 2.900 - - 0 0 - 2.629 2.601 2.733 - - 0 - 0.00%
2018-04-04 0 2.790 2.790 2.830 2.740 2.880 144,000 397,710 2.7619 2.629 2.629 2.667 2.582 2.714 152,823 2.6024 -3.79%
2018-04-03 0 2.900 2.860 2.940 2.860 2.900 42,000 120,900 2.8786 2.733 2.695 2.770 2.695 2.733 44,573 2.7124 -2.03%
2018-03-29 0 2.960 2.900 2.990 2.900 3.000 112,000 328,430 2.9324 2.789 2.733 2.817 2.733 2.827 118,862 2.7631 0.68%
2018-03-28 0 2.940 2.880 2.960 2.900 2.960 143,000 421,000 2.9441 2.770 2.714 2.789 2.733 2.789 151,761 2.7741 1.38%
2018-03-27 0 2.900 2.900 2.950 2.870 2.940 11,000 31,870 2.8973 2.733 2.733 2.780 2.704 2.770 11,674 2.7300 -0.68%
2018-03-26 0 2.920 2.820 2.960 2.920 2.940 16,000 46,870 2.9294 2.751 2.657 2.789 2.751 2.770 16,980 2.7603 -0.34%
2018-03-23 0 2.930 2.930 2.950 2.870 3.050 169,000 492,780 2.9159 2.761 2.761 2.780 2.704 2.874 179,354 2.7475 -3.30%
2018-03-22 0 3.030 2.950 3.070 3.000 3.070 157,000 480,720 3.0619 2.855 2.780 2.893 2.827 2.893 166,619 2.8851 0.00%
2018-03-21 0 3.030 3.000 3.100 2.950 3.050 30,000 89,670 2.9890 2.855 2.827 2.921 2.780 2.874 31,838 2.8164 3.06%
2018-03-20 0 2.940 2.940 3.200 2.940 2.940 51,000 149,940 2.9400 2.770 2.770 3.015 2.770 2.770 54,125 2.7703 -0.34%
2018-03-19 0 2.950 2.930 3.100 - - 0 0 - 2.780 2.761 2.921 - - 0 - 0.00%
2018-03-16 0 2.950 2.950 3.180 2.950 2.950 8,000 23,600 2.9500 2.780 2.780 2.996 2.780 2.780 8,490 2.7797 0.00%
2018-03-15 0 2.950 2.940 3.050 2.900 3.000 128,000 380,430 2.9721 2.780 2.770 2.874 2.733 2.827 135,842 2.8005 -1.67%
2018-03-14 0 3.000 3.000 3.200 3.000 3.000 3,000 9,000 3.0000 2.827 2.827 3.015 2.827 2.827 3,184 2.8268 -3.23%
2018-03-13 0 3.100 2.980 3.100 - - 0 0 - 2.921 2.808 2.921 - - 0 - 0.00%
2018-03-12 0 3.100 3.090 3.150 3.040 3.100 7,000 21,340 3.0486 2.921 2.912 2.968 2.864 2.921 7,429 2.8726 2.31%
2018-03-09 0 3.030 2.920 3.040 3.030 3.050 5,000 15,190 3.0380 2.855 2.751 2.864 2.855 2.874 5,306 2.8626 3.41%
2018-03-08 0 2.930 2.930 3.150 - - 0 0 - 2.761 2.761 2.968 - - 0 - 0.34%
2018-03-07 0 2.920 2.920 3.130 2.900 2.920 14,000 40,710 2.9079 2.751 2.751 2.949 2.733 2.751 14,858 2.7400 -2.01%
2018-03-06 0 2.980 2.970 3.100 2.900 2.920 13,000 37,760 2.9046 2.808 2.799 2.921 2.733 2.751 13,796 2.7369 1.71%
2018-03-05 0 2.930 2.930 3.190 2.920 2.950 51,000 150,140 2.9439 2.761 2.761 3.006 2.751 2.780 54,125 2.7740 -0.68%
2018-03-02 0 2.950 2.950 3.060 2.950 3.000 51,000 152,950 2.9990 2.780 2.780 2.883 2.780 2.827 54,125 2.8259 -1.67%
2018-03-01 0 3.000 3.000 3.190 2.940 2.960 71,000 209,850 2.9556 2.827 2.827 3.006 2.770 2.789 75,350 2.7850 0.33%
2018-02-28 0 2.990 2.980 2.990 2.990 3.030 40,000 120,660 3.0165 2.817 2.808 2.817 2.817 2.855 42,451 2.8424 -4.17%
2018-02-27 0 3.120 3.120 3.200 3.080 3.250 52,000 161,540 3.1065 2.940 2.940 3.015 2.902 3.062 55,186 2.9272 1.30%
2018-02-26 0 3.080 3.080 3.120 3.010 3.180 80,000 248,340 3.1043 2.902 2.902 2.940 2.836 2.996 84,901 2.9250 0.65%
2018-02-23 0 3.060 3.060 3.150 3.010 3.010 51,000 153,510 3.0100 2.883 2.883 2.968 2.836 2.836 54,125 2.8362 1.66%
2018-02-22 0 3.010 3.010 3.100 2.980 3.190 91,000 278,250 3.0577 2.836 2.836 2.921 2.808 3.006 96,575 2.8812 0.00%
2018-02-21 0 3.010 2.990 3.050 3.010 3.050 7,000 21,230 3.0329 2.836 2.817 2.874 2.836 2.874 7,429 2.8578 3.44%
2018-02-20 0 2.910 2.910 2.940 2.880 3.040 183,000 529,480 2.8933 2.742 2.742 2.770 2.714 2.864 194,212 2.7263 1.39%
2018-02-15 0 2.870 2.870 2.930 2.760 2.900 342,000 970,830 2.8387 2.704 2.704 2.761 2.601 2.733 362,954 2.6748 -2.71%
2018-02-14 0 2.950 2.930 3.100 - - 0 0 - 2.780 2.761 2.921 - - 0 - 0.00%
2018-02-13 0 2.950 2.950 3.080 - - 0 0 - 2.780 2.780 2.902 - - 0 - 0.00%
2018-02-12 0 2.950 2.940 3.020 2.950 3.040 42,000 125,700 2.9929 2.780 2.770 2.846 2.780 2.864 44,573 2.8201 -0.34%
2018-02-09 0 2.960 2.960 3.010 2.880 3.000 79,000 229,630 2.9067 2.789 2.789 2.836 2.714 2.827 83,840 2.7389 -2.31%
2018-02-08 0 3.030 3.030 3.120 3.010 3.030 15,000 45,190 3.0127 2.855 2.855 2.940 2.836 2.855 15,919 2.8387 0.66%
2018-02-07 0 3.010 3.010 3.150 3.000 3.150 23,000 72,160 3.1374 2.836 2.836 2.968 2.827 2.968 24,409 2.9563 2.03%
2018-02-06 0 2.950 2.950 3.050 2.660 3.190 226,000 682,220 3.0187 2.780 2.780 2.874 2.506 3.006 239,847 2.8444 -9.23%
2018-02-05 0 3.250 3.270 3.300 3.170 3.260 33,000 106,040 3.2133 3.062 3.081 3.109 2.987 3.072 35,022 3.0278 -2.11%
2018-02-02 0 3.320 3.320 3.420 3.220 3.510 91,000 305,680 3.3591 3.128 3.128 3.223 3.034 3.307 96,575 3.1652 -2.06%
2018-02-01 0 3.390 3.210 3.390 3.210 3.400 5,000 16,270 3.2540 3.194 3.025 3.194 3.025 3.204 5,306 3.0661 3.67%
2018-01-31 0 3.270 3.260 3.300 3.130 3.280 107,000 346,690 3.2401 3.081 3.072 3.109 2.949 3.091 113,556 3.0530 -0.61%
2018-01-30 0 3.290 3.250 3.290 3.150 3.350 97,000 315,970 3.2574 3.100 3.062 3.100 2.968 3.157 102,943 3.0694 -2.08%
2018-01-29 0 3.360 3.360 3.420 3.350 3.420 62,000 208,410 3.3615 3.166 3.166 3.223 3.157 3.223 65,799 3.1674 -1.18%
2018-01-26 0 3.400 3.400 3.450 3.370 3.590 345,000 1,193,520 3.4595 3.204 3.204 3.251 3.175 3.383 366,138 3.2598 0.00%
2018-01-25 0 3.400 3.400 3.450 3.350 3.400 311,000 1,052,340 3.3837 3.204 3.204 3.251 3.157 3.204 330,054 3.1884 0.00%
2018-01-24 0 3.400 3.400 3.410 3.320 3.400 266,000 898,040 3.3761 3.204 3.204 3.213 3.128 3.204 282,297 3.1812 0.00%
2018-01-23 0 3.400 3.320 3.400 3.400 3.400 14,000 47,600 3.4000 3.204 3.128 3.204 3.204 3.204 14,858 3.2037 -0.29%
2018-01-22 0 3.410 3.400 3.410 3.400 3.410 319,000 1,084,720 3.4004 3.213 3.204 3.213 3.204 3.213 338,545 3.2041 0.29%
2018-01-19 0 3.400 3.400 3.410 3.100 3.430 252,000 845,440 3.3549 3.204 3.204 3.213 2.921 3.232 267,440 3.1612 3.66%
2018-01-18 0 3.280 3.270 3.350 3.250 3.460 404,000 1,347,940 3.3365 3.091 3.081 3.157 3.062 3.260 428,752 3.1439 -2.96%
2018-01-17 0 3.380 3.300 3.380 3.250 3.400 345,000 1,144,770 3.3182 3.185 3.109 3.185 3.062 3.204 366,138 3.1266 -0.59%
2018-01-16 0 3.400 3.390 3.470 3.370 3.500 428,000 1,474,030 3.4440 3.204 3.194 3.270 3.175 3.298 454,223 3.2452 0.00%
2018-01-15 0 3.400 3.400 3.470 3.400 3.470 142,000 485,280 3.4175 3.204 3.204 3.270 3.204 3.270 150,700 3.2202 -2.58%
2018-01-12 0 3.490 3.460 3.490 3.450 3.520 225,000 782,470 3.4776 3.289 3.260 3.289 3.251 3.317 238,785 3.2769 -0.29%
2018-01-11 0 3.500 3.460 3.500 3.400 3.500 137,000 470,430 3.4338 3.298 3.260 3.298 3.204 3.298 145,394 3.2356 1.45%
2018-01-10 0 3.450 3.410 3.450 3.230 3.460 300,000 1,019,540 3.3985 3.251 3.213 3.251 3.044 3.260 318,381 3.2023 2.37%
2018-01-09 0 3.370 3.330 3.340 3.350 3.510 236,000 797,470 3.3791 3.175 3.138 3.147 3.157 3.307 250,459 3.1840 -1.46%
2018-01-08 0 3.420 3.380 3.440 3.300 3.450 392,000 1,321,250 3.3705 3.223 3.185 3.241 3.109 3.251 416,017 3.1760 -0.87%
2018-01-05 0 3.450 3.450 3.470 3.330 3.700 648,000 2,215,150 3.4184 3.251 3.251 3.270 3.138 3.486 687,702 3.2211 1.77%
2018-01-04 0 3.390 3.390 3.430 3.390 3.850 2,643,000 9,221,500 3.4890 3.194 3.194 3.232 3.194 3.628 2,804,932 3.2876 -6.61%
2018-01-03 0 3.630 3.610 3.650 2.900 4.800 18,535,000 74,542,960 4.0217 3.420 3.402 3.439 2.733 4.523 19,670,609 3.7896 29.18%
2018-01-02 0 2.810 2.810 2.900 2.800 2.860 89,000 250,330 2.8127 2.648 2.648 2.733 2.638 2.695 94,453 2.6503 -3.77%
2017-12-29 0 2.920 2.850 2.900 2.800 2.950 869,000 2,526,080 2.9069 2.751 2.685 2.733 2.638 2.780 922,242 2.7391 0.00%
2017-12-28 0 2.920 2.880 2.940 2.870 2.950 31,000 90,570 2.9216 2.751 2.714 2.770 2.704 2.780 32,899 2.7529 1.39%
2017-12-27 0 2.880 2.880 2.900 2.850 2.910 94,000 270,590 2.8786 2.714 2.714 2.733 2.685 2.742 99,759 2.7124 2.49%
2017-12-22 0 2.810 2.810 2.940 2.790 2.900 62,000 174,830 2.8198 2.648 2.648 2.770 2.629 2.733 65,799 2.6570 2.18%
2017-12-21 0 2.750 2.750 2.920 - - 0 0 - 2.591 2.591 2.751 - - 0 - 0.73%
2017-12-20 0 2.730 2.730 2.820 2.730 2.860 68,000 190,590 2.8028 2.572 2.572 2.657 2.572 2.695 72,166 2.6410 0.37%
2017-12-19 0 2.720 2.720 2.790 2.700 2.800 118,000 321,970 2.7286 2.563 2.563 2.629 2.544 2.638 125,230 2.5710 -1.81%
2017-12-18 0 2.770 2.770 2.810 2.730 2.840 81,000 225,350 2.7821 2.610 2.610 2.648 2.572 2.676 85,963 2.6215 -0.72%
2017-12-15 0 2.790 2.790 2.850 2.740 2.800 180,000 503,740 2.7986 2.629 2.629 2.685 2.582 2.638 191,028 2.6370 -0.71%
2017-12-14 0 2.810 2.780 2.880 2.810 2.810 5,000 14,050 2.8100 2.648 2.620 2.714 2.648 2.648 5,306 2.6478 2.18%
2017-12-13 0 2.750 2.750 2.850 - - 0 0 - 2.591 2.591 2.685 - - 0 - 0.73%
2017-12-12 0 2.730 2.730 2.860 2.720 2.890 265,000 735,130 2.7741 2.572 2.572 2.695 2.563 2.723 281,236 2.6139 -2.50%
2017-12-11 0 2.800 2.800 2.890 2.730 2.980 51,000 145,030 2.8437 2.638 2.638 2.723 2.572 2.808 54,125 2.6796 3.70%
2017-12-08 0 2.700 2.700 2.780 2.680 2.800 245,000 680,970 2.7795 2.544 2.544 2.620 2.525 2.638 260,011 2.6190 2.66%
2017-12-07 0 2.630 2.630 2.800 2.620 2.660 24,000 63,760 2.6567 2.478 2.478 2.638 2.469 2.506 25,470 2.5033 -1.13%
2017-12-06 0 2.660 2.660 2.980 2.660 2.700 18,000 48,120 2.6733 2.506 2.506 2.808 2.506 2.544 19,103 2.5190 -3.27%
2017-12-05 0 2.750 2.650 2.890 2.750 2.750 1,000 2,750 2.7500 2.591 2.497 2.723 2.591 2.591 1,061 2.5912 0.00%
2017-12-04 0 2.750 2.750 2.790 2.560 2.970 140,000 371,320 2.6523 2.591 2.591 2.629 2.412 2.799 148,578 2.4992 3.77%
2017-12-01 0 2.650 2.600 2.750 2.650 2.680 25,000 66,760 2.6704 2.497 2.450 2.591 2.497 2.525 26,532 2.5162 -3.99%
2017-11-30 0 2.760 2.570 2.760 2.560 2.760 130,000 335,560 2.5812 2.601 2.422 2.601 2.412 2.601 137,965 2.4322 8.66%
2017-11-29 0 2.540 2.540 2.830 2.500 2.760 63,000 172,440 2.7371 2.393 2.393 2.667 2.356 2.601 66,860 2.5791 -7.64%
2017-11-28 0 2.750 2.610 2.790 - - 0 0 - 2.591 2.459 2.629 - - 0 - 0.00%
2017-11-27 0 2.750 2.640 2.800 - - 0 0 - 2.591 2.488 2.638 - - 0 - 0.00%
2017-11-24 0 2.750 2.700 2.750 2.750 2.800 55,000 151,440 2.7535 2.591 2.544 2.591 2.591 2.638 58,370 2.5945 2.23%
2017-11-23 0 2.690 2.650 2.700 - - 0 0 - 2.535 2.497 2.544 - - 0 - 0.00%
2017-11-22 0 2.690 2.580 2.690 2.690 2.690 3,000 8,070 2.6900 2.535 2.431 2.535 2.535 2.535 3,184 2.5347 2.28%
2017-11-21 0 2.630 2.620 2.670 2.610 2.670 204,000 536,770 2.6312 2.478 2.469 2.516 2.459 2.516 216,499 2.4793 -1.13%
2017-11-20 0 2.660 2.640 2.660 2.640 2.660 43,000 114,000 2.6512 2.506 2.488 2.506 2.488 2.506 45,635 2.4981 0.38%
2017-11-17 0 2.650 2.650 2.770 2.630 2.640 47,000 123,710 2.6321 2.497 2.497 2.610 2.478 2.488 49,880 2.4802 0.00%
2017-11-16 0 2.650 2.650 2.680 2.650 2.690 26,000 69,540 2.6746 2.497 2.497 2.525 2.497 2.535 27,593 2.5202 -1.49%
2017-11-15 0 2.690 2.680 2.690 2.680 2.690 68,000 182,090 2.6778 2.535 2.525 2.535 2.525 2.535 72,166 2.5232 0.00%
2017-11-14 0 2.690 2.680 2.700 2.690 2.690 1,000 2,690 2.6900 2.535 2.525 2.544 2.535 2.535 1,061 2.5347 -0.37%
2017-11-13 0 2.700 2.680 2.700 2.680 2.700 31,000 83,390 2.6900 2.544 2.525 2.544 2.525 2.544 32,899 2.5347 0.00%
2017-11-10 0 2.700 2.660 2.830 - - 0 0 - 2.544 2.506 2.667 - - 0 - 0.00%
2017-11-09 0 2.700 2.660 2.850 - - 0 0 - 2.544 2.506 2.685 - - 0 - 0.00%
2017-11-08 0 2.700 2.700 2.840 - - 0 0 - 2.544 2.544 2.676 - - 0 - 0.00%
2017-11-07 0 2.700 2.700 2.840 2.700 2.710 78,000 210,760 2.7021 2.544 2.544 2.676 2.544 2.554 82,779 2.5461 0.75%
2017-11-06 0 2.680 2.640 2.850 2.680 2.730 26,000 70,450 2.7096 2.525 2.488 2.685 2.525 2.572 27,593 2.5532 -1.83%
2017-11-03 0 2.730 2.730 2.760 2.630 2.730 70,000 188,970 2.6996 2.572 2.572 2.601 2.478 2.572 74,289 2.5437 -3.87%
2017-11-02 0 2.840 2.820 2.840 2.850 2.850 13,000 37,050 2.8500 2.676 2.657 2.676 2.685 2.685 13,796 2.6855 -0.35%
2017-11-01 0 2.850 2.750 2.880 2.710 2.850 111,000 309,130 2.7850 2.685 2.591 2.714 2.554 2.685 117,801 2.6242 -2.06%
2017-10-31 0 2.910 2.620 3.110 - - 0 0 - 2.742 2.469 2.930 - - 0 - 0.00%
2017-10-30 0 2.910 2.630 3.000 - - 0 0 - 2.742 2.478 2.827 - - 0 - 0.00%
2017-10-27 0 2.910 2.700 3.000 - - 0 0 - 2.742 2.544 2.827 - - 0 - 0.00%
2017-10-26 0 2.910 2.910 3.000 - - 0 0 - 2.742 2.742 2.827 - - 0 - 0.00%
2017-10-25 0 2.910 2.800 3.000 - - 0 0 - 2.742 2.638 2.827 - - 0 - 0.00%
2017-10-24 0 2.910 2.750 3.000 - - 0 0 - 2.742 2.591 2.827 - - 0 - 0.00%
2017-10-23 0 2.910 2.910 3.080 2.900 2.920 58,000 168,960 2.9131 2.742 2.742 2.902 2.733 2.751 61,554 2.7449 -0.34%
2017-10-20 0 2.920 2.900 2.920 2.910 2.920 2,000 5,830 2.9150 2.751 2.733 2.751 2.742 2.751 2,123 2.7467 0.00%
2017-10-19 0 2.920 2.910 3.070 - - 0 0 - 2.751 2.742 2.893 - - 0 - 0.00%
2017-10-18 0 2.920 2.920 3.100 2.900 2.900 18,000 52,200 2.9000 2.751 2.751 2.921 2.733 2.733 19,103 2.7326 -1.68%
2017-10-17 0 2.970 2.890 2.980 2.970 2.970 27,000 80,210 2.9707 2.799 2.723 2.808 2.799 2.799 28,654 2.7992 0.00%
2017-10-16 0 2.970 2.900 3.100 - - 0 0 - 2.799 2.733 2.921 - - 0 - 0.00%
2017-10-13 0 2.970 2.890 3.050 2.970 2.970 50,000 148,500 2.9700 2.799 2.723 2.874 2.799 2.799 53,063 2.7985 0.00%
2017-10-12 0 2.970 2.960 3.090 2.970 2.970 1,000 2,970 2.9700 2.799 2.789 2.912 2.799 2.799 1,061 2.7985 0.34%
2017-10-11 0 2.960 2.900 2.960 2.970 2.980 29,000 86,280 2.9752 2.789 2.733 2.789 2.799 2.808 30,777 2.8034 1.72%
2017-10-10 0 2.910 2.900 2.970 2.910 2.910 10,000 29,100 2.9100 2.742 2.733 2.799 2.742 2.742 10,613 2.7420 0.34%
2017-10-09 0 2.900 2.900 2.970 2.890 2.990 258,000 769,950 2.9843 2.733 2.733 2.799 2.723 2.817 273,807 2.8120 -3.01%
2017-10-06 0 2.990 2.970 3.000 2.990 3.010 76,000 228,130 3.0017 2.817 2.799 2.827 2.817 2.836 80,656 2.8284 3.10%
2017-10-04 0 2.900 2.840 3.020 - - 0 0 - 2.733 2.676 2.846 - - 0 - 0.00%
2017-10-03 0 2.900 2.850 2.900 2.900 2.900 10,000 29,000 2.9000 2.733 2.685 2.733 2.733 2.733 10,613 2.7326 0.00%
2017-09-29 0 2.900 2.900 3.140 2.900 3.150 100,000 298,220 2.9822 2.733 2.733 2.959 2.733 2.968 106,127 2.8100 -4.29%
2017-09-28 0 3.030 2.700 3.080 - - 0 0 - 2.855 2.544 2.902 - - 0 - 0.00%
2017-09-27 0 3.030 2.660 3.040 3.030 3.040 8,000 24,300 3.0375 2.855 2.506 2.864 2.855 2.864 8,490 2.8621 0.00%
2017-09-26 0 3.030 2.700 3.060 - - 0 0 - 2.855 2.544 2.883 - - 0 - 0.00%
2017-09-25 0 3.030 2.660 3.030 3.040 3.040 10,000 30,400 3.0400 2.855 2.506 2.855 2.864 2.864 10,613 2.8645 -0.98%
2017-09-22 0 3.060 2.920 3.060 3.070 3.070 2,000 6,140 3.0700 2.883 2.751 2.883 2.893 2.893 2,123 2.8928 5.88%
2017-09-21 0 2.890 2.880 3.000 2.840 2.960 39,000 112,590 2.8869 2.723 2.714 2.827 2.676 2.789 41,389 2.7203 -0.34%
2017-09-20 0 2.900 2.670 2.930 2.880 3.000 44,000 128,260 2.9150 2.733 2.516 2.761 2.714 2.827 46,696 2.7467 -1.69%
2017-09-19 0 2.950 2.760 2.950 2.950 2.950 13,000 38,350 2.9500 2.780 2.601 2.780 2.780 2.780 13,796 2.7797 -1.67%
2017-09-18 0 3.000 2.860 3.000 2.780 3.000 30,000 87,800 2.9267 2.827 2.695 2.827 2.620 2.827 31,838 2.7577 -1.32%
2017-09-15 0 3.040 2.870 3.040 2.790 3.070 338,000 992,500 2.9364 2.864 2.704 2.864 2.629 2.893 358,709 2.7669 5.56%
2017-09-14 0 2.880 2.780 2.880 2.780 2.960 118,000 339,530 2.8774 2.714 2.620 2.714 2.620 2.789 125,230 2.7113 3.60%
2017-09-13 0 2.780 2.780 2.790 2.780 2.790 121,000 337,580 2.7899 2.620 2.620 2.629 2.620 2.629 128,413 2.6289 -0.36%
2017-09-12 0 2.790 2.780 2.870 2.790 2.820 49,000 137,390 2.8039 2.629 2.620 2.704 2.629 2.657 52,002 2.6420 -0.36%
2017-09-11 0 2.800 2.800 2.830 2.790 2.830 118,000 331,840 2.8122 2.638 2.638 2.667 2.629 2.667 125,230 2.6499 0.72%
2017-09-08 0 2.780 2.780 2.910 - - 0 0 - 2.620 2.620 2.742 - - 0 - 0.72%
2017-09-07 0 2.760 2.760 2.800 2.760 2.760 6,000 16,520 2.7533 2.601 2.601 2.638 2.601 2.601 6,368 2.5944 0.36%
2017-09-06 0 2.750 2.750 2.830 2.720 2.720 6,000 16,320 2.7200 2.591 2.591 2.667 2.563 2.563 6,368 2.5630 0.00%
2017-09-05 0 2.750 2.610 2.800 - - 0 0 - 2.591 2.459 2.638 - - 0 - 0.00%
2017-09-04 0 2.750 2.750 2.800 2.740 2.750 86,000 236,450 2.7494 2.591 2.591 2.638 2.582 2.591 91,269 2.5907 1.10%
2017-09-01 0 2.720 2.720 2.800 2.720 2.720 10,000 27,200 2.7200 2.563 2.563 2.638 2.563 2.563 10,613 2.5630 0.37%
2017-08-31 0 2.710 2.710 2.750 2.710 2.800 255,000 694,780 2.7246 2.554 2.554 2.591 2.554 2.638 270,623 2.5673 -0.37%
2017-08-30 0 2.720 2.710 2.870 2.710 2.720 4,000 10,870 2.7175 2.563 2.554 2.704 2.554 2.563 4,245 2.5606 2.64%
2017-08-29 0 2.650 2.650 2.790 2.620 2.620 10,000 26,200 2.6200 2.497 2.497 2.629 2.469 2.469 10,613 2.4687 -1.12%
2017-08-28 0 2.680 2.680 2.700 2.660 2.860 537,000 1,499,150 2.7917 2.525 2.525 2.544 2.506 2.695 569,901 2.6305 -6.62%
2017-08-25 0 2.870 2.640 2.870 2.600 2.870 42,000 119,120 2.8362 2.704 2.488 2.704 2.450 2.704 44,573 2.6725 11.24%
2017-08-24 0 2.580 2.580 2.950 - - 0 0 - 2.431 2.431 2.780 - - 0 - 0.00%
2017-08-22 0 2.580 2.580 2.840 - - 0 0 - 2.431 2.431 2.676 - - 0 - 0.00%
2017-08-21 0 2.580 2.580 2.600 2.580 2.610 481,000 1,246,440 2.5914 2.431 2.431 2.450 2.431 2.459 510,470 2.4417 -0.77%
2017-08-18 0 2.600 2.600 2.610 - - 1,000 2,610 2.6100 2.450 2.450 2.459 - - 1,061 2.4593 0.00%
2017-08-17 0 2.600 2.570 2.600 2.620 2.620 4,000 10,480 2.6200 2.450 2.422 2.450 2.469 2.469 4,245 2.4687 -2.99%
2017-08-16 0 2.680 2.590 2.940 2.600 2.680 41,000 107,220 2.6151 2.525 2.440 2.770 2.450 2.525 43,512 2.4641 3.08%
2017-08-15 0 2.600 2.680 2.800 2.600 2.600 77,000 200,200 2.6000 2.450 2.525 2.638 2.450 2.450 81,718 2.4499 -1.14%
2017-08-14 0 2.630 2.560 2.740 - - 0 0 - 2.478 2.412 2.582 - - 0 - 0.00%
2017-08-11 0 2.630 2.630 2.930 2.630 2.630 12,000 31,560 2.6300 2.478 2.478 2.761 2.478 2.478 12,735 2.4782 0.00%
2017-08-10 0 2.630 2.620 2.680 2.620 2.690 1,054,000 2,773,890 2.6318 2.478 2.469 2.525 2.469 2.535 1,118,577 2.4798 -2.23%
2017-08-09 0 2.690 2.680 2.750 2.690 2.690 28,000 75,320 2.6900 2.535 2.525 2.591 2.535 2.535 29,716 2.5347 -0.74%
2017-08-08 0 2.710 2.700 2.880 2.710 2.710 22,000 59,620 2.7100 2.554 2.544 2.714 2.554 2.554 23,348 2.5535 0.00%
2017-08-07 0 2.710 2.690 2.850 2.710 2.710 2,000 5,420 2.7100 2.554 2.535 2.685 2.554 2.554 2,123 2.5535 -2.17%
2017-08-04 0 2.770 2.770 2.870 2.710 2.710 5,000 13,550 2.7100 2.610 2.610 2.704 2.554 2.554 5,306 2.5535 2.21%
2017-08-03 0 2.710 2.710 2.800 2.700 2.810 338,000 916,600 2.7118 2.554 2.554 2.638 2.544 2.648 358,709 2.5553 -3.21%
2017-08-02 0 2.800 2.750 2.810 2.760 2.810 65,000 179,640 2.7637 2.638 2.591 2.648 2.601 2.648 68,982 2.6041 2.94%
2017-08-01 0 2.720 2.720 2.800 2.720 2.720 1,000 2,720 2.7200 2.563 2.563 2.638 2.563 2.563 1,061 2.5630 -2.86%
2017-07-31 0 2.800 2.740 2.800 2.800 2.800 30,000 84,000 2.8000 2.638 2.582 2.638 2.638 2.638 31,838 2.6384 2.19%
2017-07-28 0 2.740 2.660 2.900 - - 0 0 - 2.582 2.506 2.733 - - 0 - 0.00%
2017-07-27 0 2.740 2.740 2.950 2.740 2.740 101,000 276,740 2.7400 2.582 2.582 2.780 2.582 2.582 107,188 2.5818 0.37%
2017-07-26 0 2.730 2.730 2.900 2.730 2.740 22,000 60,110 2.7323 2.572 2.572 2.733 2.572 2.582 23,348 2.5745 -1.44%
2017-07-25 0 2.770 2.770 2.880 2.740 2.900 61,000 171,970 2.8192 2.610 2.610 2.714 2.582 2.733 64,737 2.6564 -1.77%
2017-07-24 0 2.820 2.770 2.840 - - 0 0 - 2.657 2.610 2.676 - - 0 - 0.00%
2017-07-21 0 2.820 2.820 2.900 2.820 2.820 1,000 2,820 2.8200 2.657 2.657 2.733 2.657 2.657 1,061 2.6572 0.00%
2017-07-20 0 2.820 2.810 2.820 2.810 2.900 292,000 827,390 2.8335 2.657 2.648 2.657 2.648 2.733 309,890 2.6699 4.44%
2017-07-19 0 2.700 2.680 2.750 - - 0 0 - 2.544 2.525 2.591 - - 0 - 0.00%
2017-07-18 0 2.700 2.550 2.750 - - 0 0 - 2.544 2.403 2.591 - - 0 - 0.00%
2017-07-17 0 2.700 2.600 2.780 2.700 2.700 1,000 2,700 2.7000 2.544 2.450 2.620 2.544 2.544 1,061 2.5441 0.00%
2017-07-14 0 2.700 2.650 2.790 2.700 2.750 75,000 203,940 2.7192 2.544 2.497 2.629 2.544 2.591 79,595 2.5622 0.00%
2017-07-13 0 2.700 2.700 2.750 2.700 2.700 1,000 2,700 2.7000 2.544 2.544 2.591 2.544 2.544 1,061 2.5441 -1.10%
2017-07-12 0 2.730 2.680 2.730 2.730 2.730 50,000 136,500 2.7300 2.572 2.525 2.572 2.572 2.572 53,063 2.5724 3.02%
2017-07-11 0 2.650 2.880 2.990 2.580 2.650 60,000 155,500 2.5917 2.497 2.714 2.817 2.431 2.497 63,676 2.4420 2.71%
2017-07-10 0 2.580 2.520 2.580 2.600 2.620 60,000 156,660 2.6110 2.431 2.375 2.431 2.450 2.469 63,676 2.4603 -2.27%
2017-07-07 0 2.640 2.630 2.660 2.630 2.700 203,000 538,700 2.6537 2.488 2.478 2.506 2.478 2.544 215,437 2.5005 -2.22%
2017-07-06 0 2.700 2.660 2.720 2.700 2.720 17,000 46,040 2.7082 2.544 2.506 2.563 2.544 2.563 18,042 2.5519 -0.74%
2017-07-05 0 2.720 2.720 2.750 2.720 2.750 290,000 792,500 2.7328 2.563 2.563 2.591 2.563 2.591 307,768 2.5750 -1.09%
2017-07-04 0 2.750 2.750 2.810 2.750 2.810 46,000 127,940 2.7813 2.591 2.591 2.648 2.591 2.648 48,818 2.6207 -2.14%
2017-07-03 0 2.810 2.800 2.810 2.800 2.820 53,000 148,930 2.8100 2.648 2.638 2.648 2.638 2.657 56,247 2.6478 0.36%
2017-06-30 0 2.800 2.800 3.000 - - 0 0 - 2.638 2.638 2.827 - - 0 - 0.00%
2017-06-29 0 2.800 2.780 2.800 2.800 2.810 42,000 117,700 2.8024 2.638 2.620 2.638 2.638 2.648 44,573 2.6406 -0.36%
2017-06-28 0 2.810 2.800 2.810 2.810 2.810 12,000 33,720 2.8100 2.648 2.638 2.648 2.648 2.648 12,735 2.6478 -2.09%
2017-06-27 0 2.870 2.820 2.870 2.850 2.870 117,000 335,250 2.8654 2.704 2.657 2.704 2.685 2.704 124,168 2.7000 0.70%
2017-06-26 0 2.850 2.850 3.000 2.840 2.860 458,000 1,305,310 2.8500 2.685 2.685 2.827 2.676 2.695 486,061 2.6855 -1.72%
2017-06-23 0 2.900 2.860 2.900 2.900 2.900 10,000 29,000 2.9000 2.733 2.695 2.733 2.733 2.733 10,613 2.7326 0.00%
2017-06-22 0 2.900 2.890 2.900 2.890 2.910 42,000 121,740 2.8986 2.733 2.723 2.733 2.723 2.742 44,573 2.7312 -2.68%
2017-06-21 0 2.980 2.860 2.980 - - 0 0 - 2.808 2.695 2.808 - - 0 - -0.33%
2017-06-20 0 2.990 2.800 2.990 - - 0 0 - 2.817 2.638 2.817 - - 0 - -0.33%
2017-06-19 0 3.000 2.980 3.020 - - 0 0 - 2.827 2.808 2.846 - - 0 - 0.00%
2017-06-16 0 3.000 3.000 3.150 - - 0 0 - 2.827 2.827 2.968 - - 0 - 0.67%
2017-06-15 0 2.980 2.880 3.000 - - 0 0 - 2.808 2.714 2.827 - - 0 - 0.00%
2017-06-14 0 2.980 2.800 3.000 - - 0 0 - 2.808 2.638 2.827 - - 0 - 0.00%
2017-06-13 0 2.980 2.980 3.010 2.980 2.980 18,000 53,640 2.9800 2.808 2.808 2.836 2.808 2.808 19,103 2.8080 0.00%
2017-06-12 0 2.980 2.980 3.050 2.900 2.990 21,000 62,590 2.9805 2.808 2.808 2.874 2.733 2.817 22,287 2.8084 -3.25%
2017-06-09 0 3.080 2.810 3.090 3.080 3.090 24,000 74,010 3.0838 2.902 2.648 2.912 2.902 2.912 25,470 2.9057 -1.91%
2017-06-08 0 3.140 2.980 3.140 3.140 3.140 2,000 6,280 3.1400 2.959 2.808 2.959 2.959 2.959 2,123 2.9587 4.67%
2017-06-07 0 3.000 3.000 3.150 - - 0 0 - 2.827 2.827 2.968 - - 0 - 0.67%
2017-06-06 0 2.980 2.980 3.180 2.920 2.920 3,000 8,760 2.9200 2.808 2.808 2.996 2.751 2.751 3,184 2.7514 -1.65%
2017-06-05 0 3.030 2.980 3.250 - - 0 0 - 2.855 2.808 3.062 - - 0 - 0.00%
2017-06-02 0 3.030 2.930 3.030 3.010 3.030 10,000 30,250 3.0250 2.855 2.761 2.855 2.836 2.855 10,613 2.8504 0.66%
2017-06-01 0 3.010 2.910 3.200 - - 0 0 - 2.836 2.742 3.015 - - 0 - 0.00%
2017-05-31 0 3.010 2.910 3.180 - - 0 0 - 2.836 2.742 2.996 - - 0 - 0.00%
2017-05-29 0 3.010 2.990 3.240 - - 0 0 - 2.836 2.817 3.053 - - 0 - 0.00%
2017-05-26 0 3.010 3.010 3.060 3.000 3.010 6,000 18,050 3.0083 2.836 2.836 2.883 2.827 2.836 6,368 2.8347 -3.83%
2017-05-25 0 3.130 3.020 3.130 2.980 3.140 37,000 112,330 3.0359 2.949 2.846 2.949 2.808 2.959 39,267 2.8607 3.64%
2017-05-24 0 3.020 2.750 3.020 - - 0 0 - 2.846 2.591 2.846 - - 0 - -0.66%
2017-05-23 0 3.040 3.040 3.140 3.030 3.030 1,000 3,030 3.0300 2.864 2.864 2.959 2.855 2.855 1,061 2.8551 -3.80%
2017-05-22 0 3.160 3.030 3.160 - - 0 0 - 2.978 2.855 2.978 - - 0 - 0.00%
2017-05-19 0 3.160 3.030 3.180 - - 0 0 - 2.978 2.855 2.996 - - 0 - 0.00%
2017-05-18 0 3.160 3.030 3.210 - - 0 0 - 2.978 2.855 3.025 - - 0 - 0.00%
2017-05-17 0 3.160 3.030 3.160 3.190 3.200 10,000 31,950 3.1950 2.978 2.855 2.978 3.006 3.015 10,613 3.0105 0.64%
2017-05-16 0 3.140 3.020 3.140 3.020 3.180 70,000 214,210 3.0601 2.959 2.846 2.959 2.846 2.996 74,289 2.8835 4.67%
2017-05-15 0 3.000 2.930 3.010 3.000 3.000 10,000 30,000 3.0000 2.827 2.761 2.836 2.827 2.827 10,613 2.8268 0.00%
2017-05-12 0 3.000 3.000 3.020 3.000 3.020 93,000 279,540 3.0058 2.827 2.827 2.846 2.827 2.846 98,698 2.8323 0.00%
2017-05-11 0 3.000 3.000 3.150 - - 0 0 - 2.827 2.827 2.968 - - 0 - 0.00%
2017-05-10 0 3.000 2.920 3.150 - - 0 0 - 2.827 2.751 2.968 - - 0 - 0.00%
2017-05-09 0 3.000 2.930 3.000 2.990 3.290 56,000 168,370 3.0066 2.827 2.761 2.827 2.817 3.100 59,431 2.8330 -0.99%
2017-05-08 0 3.030 3.020 3.180 3.030 3.280 101,000 331,030 3.2775 2.855 2.846 2.996 2.855 3.091 107,188 3.0883 -1.94%
2017-05-05 0 3.090 3.090 3.100 3.090 3.150 15,000 46,520 3.1013 2.912 2.912 2.921 2.912 2.968 15,919 2.9223 3.00%
2017-05-04 0 3.000 3.000 3.140 2.980 3.170 45,000 137,100 3.0467 2.827 2.827 2.959 2.808 2.987 47,757 2.8708 -4.76%
2017-05-02 0 3.150 3.150 3.160 3.140 3.150 20,000 62,900 3.1450 2.968 2.968 2.978 2.959 2.968 21,225 2.9634 -0.32%
2017-04-28 0 3.160 3.000 3.160 - - 0 0 - 2.978 2.827 2.978 - - 0 - -0.63%
2017-04-27 0 3.180 3.060 3.180 3.180 3.180 1,000 3,180 3.1800 2.996 2.883 2.996 2.996 2.996 1,061 2.9964 2.58%
2017-04-26 0 3.100 3.100 3.180 3.050 3.110 203,000 625,420 3.0809 2.921 2.921 2.996 2.874 2.930 215,437 2.9030 1.64%
2017-04-25 0 3.050 3.050 3.180 3.050 3.210 148,000 465,840 3.1476 2.874 2.874 2.996 2.874 3.025 157,068 2.9659 -4.98%
2017-04-24 0 3.210 3.210 3.500 - - 0 0 - 3.025 3.025 3.298 - - 0 - 0.00%
2017-04-21 0 3.210 3.150 3.380 - - 0 0 - 3.025 2.968 3.185 - - 0 - 0.00%
2017-04-20 0 3.210 3.160 3.210 3.210 3.210 20,000 64,200 3.2100 3.025 2.978 3.025 3.025 3.025 21,225 3.0247 0.00%
2017-04-19 0 3.210 3.210 3.280 3.210 3.270 30,000 96,920 3.2307 3.025 3.025 3.091 3.025 3.081 31,838 3.0442 -2.13%
2017-04-18 0 3.280 3.260 3.450 - - 0 0 - 3.091 3.072 3.251 - - 0 - 0.00%
2017-04-13 0 3.280 3.220 3.450 3.280 3.280 5,000 16,400 3.2800 3.091 3.034 3.251 3.091 3.091 5,306 3.0906 -0.30%
2017-04-12 0 3.290 3.250 3.290 3.260 3.290 25,000 81,770 3.2708 3.100 3.062 3.100 3.072 3.100 26,532 3.0820 -0.30%
2017-04-11 0 3.300 3.290 3.330 3.210 3.330 66,000 216,700 3.2833 3.109 3.100 3.138 3.025 3.138 70,044 3.0938 -1.79%
2017-04-10 0 3.360 3.360 3.500 3.360 3.430 87,000 296,290 3.4056 3.166 3.166 3.298 3.166 3.232 92,330 3.2090 -3.17%
2017-04-07 0 3.470 3.420 3.480 3.470 3.480 27,000 93,840 3.4756 3.270 3.223 3.279 3.270 3.279 28,654 3.2749 0.29%
2017-04-06 0 3.460 3.460 3.520 3.430 3.430 10,000 34,300 3.4300 3.260 3.260 3.317 3.232 3.232 10,613 3.2320 -1.70%
2017-04-05 0 3.520 3.410 3.520 - - 0 0 - 3.317 3.213 3.317 - - 0 - 0.00%
2017-04-03 0 3.520 3.450 3.550 - - 0 0 - 3.317 3.251 3.345 - - 0 - 0.00%
2017-03-31 0 3.520 3.400 3.520 - - 0 0 - 3.317 3.204 3.317 - - 0 - 0.00%
2017-03-30 0 3.520 3.430 3.520 3.510 3.520 3,000 10,550 3.5167 3.317 3.232 3.317 3.307 3.317 3,184 3.3136 0.00%
2017-03-29 0 3.520 3.460 3.520 - - 0 0 - 3.317 3.260 3.317 - - 0 - -0.56%
2017-03-28 0 3.540 3.410 3.540 3.540 3.540 1,000 3,540 3.5400 3.336 3.213 3.336 3.336 3.336 1,061 3.3356 4.12%
2017-03-27 0 3.400 3.400 3.560 3.390 3.390 1,000 3,390 3.3900 3.204 3.204 3.354 3.194 3.194 1,061 3.1943 -2.86%
2017-03-24 0 3.500 3.380 3.500 - - 0 0 - 3.298 3.185 3.298 - - 0 - 0.00%
2017-03-23 0 3.500 3.450 3.500 3.490 3.500 166,000 580,830 3.4990 3.298 3.251 3.298 3.289 3.298 176,171 3.2970 4.48%
2017-03-22 0 3.350 3.350 3.500 3.350 3.350 23,000 77,050 3.3500 3.157 3.157 3.298 3.157 3.157 24,409 3.1566 -1.47%
2017-03-21 0 3.400 3.400 3.520 3.380 3.560 118,000 408,390 3.4609 3.204 3.204 3.317 3.185 3.354 125,230 3.2611 -2.86%
2017-03-20 0 3.500 3.500 3.560 3.500 3.560 32,000 113,320 3.5413 3.298 3.298 3.354 3.298 3.354 33,961 3.3368 2.94%
2017-03-17 0 3.400 3.400 3.560 3.400 3.460 30,000 102,600 3.4200 3.204 3.204 3.354 3.204 3.260 31,838 3.2226 -1.45%
2017-03-16 0 3.450 3.450 3.480 3.320 3.560 602,000 2,089,110 3.4703 3.251 3.251 3.279 3.128 3.354 638,884 3.2699 3.29%
2017-03-15 0 3.340 3.300 3.350 3.360 3.360 5,000 16,800 3.3600 3.147 3.109 3.157 3.166 3.166 5,306 3.1660 -1.18%
2017-03-14 0 3.380 3.310 3.390 3.300 3.380 113,000 376,590 3.3327 3.185 3.119 3.194 3.109 3.185 119,923 3.1403 -0.59%
2017-03-13 0 3.400 3.350 3.400 - - 0 0 - 3.204 3.157 3.204 - - 0 - -0.58%
2017-03-10 0 3.420 3.320 3.430 - - 0 0 - 3.223 3.128 3.232 - - 0 - 0.00%
2017-03-09 0 3.420 3.350 3.420 - - 0 0 - 3.223 3.157 3.223 - - 0 - 0.00%
2017-03-08 0 3.420 3.330 3.420 3.330 3.430 37,000 125,180 3.3832 3.223 3.138 3.223 3.138 3.232 39,267 3.1879 0.59%
2017-03-07 0 3.400 3.280 3.430 - - 0 0 - 3.204 3.091 3.232 - - 0 - 0.00%
2017-03-06 0 3.400 3.280 3.400 3.470 3.480 13,000 45,210 3.4777 3.204 3.091 3.204 3.270 3.279 13,796 3.2769 1.19%
2017-03-03 0 3.360 3.260 3.490 3.360 3.390 47,000 158,750 3.3777 3.166 3.072 3.289 3.166 3.194 49,880 3.1827 -4.00%
2017-03-02 0 3.500 3.380 3.530 3.490 3.510 21,000 73,450 3.4976 3.298 3.185 3.326 3.289 3.307 22,287 3.2957 3.55%
2017-03-01 0 3.380 3.380 3.500 3.380 3.490 18,000 62,600 3.4778 3.185 3.185 3.298 3.185 3.289 19,103 3.2770 -0.59%
2017-02-28 0 3.400 3.400 3.680 3.400 3.400 6,000 20,400 3.4000 3.204 3.204 3.468 3.204 3.204 6,368 3.2037 0.00%
2017-02-27 0 3.400 3.380 3.690 3.400 3.400 12,000 40,800 3.4000 3.204 3.185 3.477 3.204 3.204 12,735 3.2037 -2.30%
2017-02-24 0 3.480 3.420 3.480 3.500 3.500 10,000 35,000 3.5000 3.279 3.223 3.279 3.298 3.298 10,613 3.2979 1.75%
2017-02-23 0 3.420 3.410 3.500 3.420 3.560 31,000 107,420 3.4652 3.223 3.213 3.298 3.223 3.354 32,899 3.2651 -3.66%
2017-02-22 0 3.550 3.450 3.550 3.550 3.550 10,000 35,500 3.5500 3.345 3.251 3.345 3.345 3.345 10,613 3.3451 0.85%
2017-02-21 0 3.520 3.380 3.530 3.500 3.580 149,000 529,510 3.5538 3.317 3.185 3.326 3.298 3.373 158,129 3.3486 -0.56%
2017-02-20 0 3.540 3.500 3.510 3.460 3.540 9,000 31,710 3.5233 3.336 3.298 3.307 3.260 3.336 9,551 3.3199 3.21%
2017-02-17 0 3.430 3.420 3.490 3.430 3.580 208,000 729,500 3.5072 3.232 3.223 3.289 3.232 3.373 220,744 3.3047 2.39%
2017-02-16 0 3.350 3.340 3.430 3.350 3.500 21,000 72,360 3.4457 3.157 3.147 3.232 3.157 3.298 22,287 3.2468 -1.18%
2017-02-15 0 3.390 3.390 3.450 3.340 3.390 15,000 50,660 3.3773 3.194 3.194 3.251 3.147 3.194 15,919 3.1824 1.80%
2017-02-14 0 3.330 3.310 3.330 3.330 3.420 62,000 210,800 3.4000 3.138 3.119 3.138 3.138 3.223 65,799 3.2037 -1.48%
2017-02-13 0 3.380 3.380 3.400 3.380 3.400 34,000 115,100 3.3853 3.185 3.185 3.204 3.185 3.204 36,083 3.1899 -0.59%
2017-02-10 0 3.400 3.320 3.450 3.320 3.550 73,000 247,650 3.3925 3.204 3.128 3.251 3.128 3.345 77,473 3.1966 -4.23%
2017-02-09 0 3.550 3.400 3.550 3.450 3.560 67,000 233,170 3.4801 3.345 3.204 3.345 3.251 3.354 71,105 3.2792 2.90%
2017-02-08 0 3.450 3.400 3.500 3.450 3.510 41,000 143,010 3.4880 3.251 3.204 3.298 3.251 3.307 43,512 3.2867 0.00%
2017-02-07 0 3.450 3.320 3.450 3.330 3.470 124,000 423,780 3.4176 3.251 3.128 3.251 3.138 3.270 131,597 3.2203 3.29%
2017-02-06 0 3.340 3.280 3.390 - - 0 0 - 3.147 3.091 3.194 - - 0 - 0.00%
2017-02-03 0 3.340 3.300 3.380 3.280 3.400 353,000 1,172,270 3.3209 3.147 3.109 3.185 3.091 3.204 374,628 3.1292 -4.57%
2017-02-02 0 3.500 3.350 3.500 3.250 3.500 39,000 131,340 3.3677 3.298 3.157 3.298 3.062 3.298 41,389 3.1733 0.00%
2017-02-01 0 3.500 3.260 3.550 3.150 3.500 13,000 44,450 3.4192 3.298 3.072 3.345 2.968 3.298 13,796 3.2218 -0.28%
2017-01-27 0 3.510 3.360 3.970 3.510 3.550 3,000 10,610 3.5367 3.307 3.166 3.741 3.307 3.345 3,184 3.3325 -0.85%
2017-01-26 0 3.540 3.330 3.700 - - 0 0 - 3.336 3.138 3.486 - - 0 - 0.00%
2017-01-25 0 3.540 3.330 3.710 - - 0 0 - 3.336 3.138 3.496 - - 0 - 0.00%
2017-01-24 0 3.540 3.340 3.710 - - 0 0 - 3.336 3.147 3.496 - - 0 - 0.00%
2017-01-23 0 3.540 3.350 3.710 - - 0 0 - 3.336 3.157 3.496 - - 0 - 0.00%
2017-01-20 0 3.540 3.350 3.540 3.540 3.570 2,000 7,110 3.5550 3.336 3.157 3.336 3.336 3.364 2,123 3.3498 -0.28%
2017-01-19 0 3.550 3.500 3.580 3.400 3.550 12,000 41,200 3.4333 3.345 3.298 3.373 3.204 3.345 12,735 3.2351 0.28%
2017-01-18 0 3.540 3.430 3.640 3.540 3.630 21,000 74,580 3.5514 3.336 3.232 3.430 3.336 3.420 22,287 3.3464 -4.32%
2017-01-17 0 3.700 3.410 3.700 3.600 3.700 16,000 58,500 3.6563 3.486 3.213 3.486 3.392 3.486 16,980 3.4452 4.52%
2017-01-16 0 3.540 3.300 3.700 - - 0 0 - 3.336 3.109 3.486 - - 0 - 0.00%
2017-01-13 0 3.540 3.330 3.700 - - 0 0 - 3.336 3.138 3.486 - - 0 - 0.00%
2017-01-12 0 3.540 3.370 3.540 - - 0 0 - 3.336 3.175 3.336 - - 0 - 0.00%
2017-01-11 0 3.540 3.400 3.540 3.540 3.540 42,000 148,680 3.5400 3.336 3.204 3.336 3.336 3.336 44,573 3.3356 4.12%
2017-01-10 0 3.400 3.360 3.490 3.360 3.450 83,000 283,760 3.4188 3.204 3.166 3.289 3.166 3.251 88,085 3.2214 -1.73%
2017-01-09 0 3.460 3.380 3.460 3.380 3.480 23,000 78,180 3.3991 3.260 3.185 3.260 3.185 3.279 24,409 3.2029 0.00%
2017-01-06 0 3.460 3.420 3.480 3.410 3.460 6,001 20,513 3.4183 3.260 3.223 3.279 3.213 3.260 6,369 3.2209 1.76%
2017-01-05 0 3.400 3.380 3.580 3.400 3.450 193,000 660,260 3.4210 3.204 3.185 3.373 3.204 3.251 204,825 3.2235 -1.45%
2017-01-04 0 3.450 3.450 3.540 3.450 3.650 1,047,000 3,675,250 3.5103 3.251 3.251 3.336 3.251 3.439 1,111,148 3.3076 -6.76%
2017-01-03 0 3.700 3.700 3.750 3.700 4.450 662,000 2,547,350 3.8480 3.486 3.486 3.534 3.486 4.193 702,560 3.6258 -17.78%
2016-12-30 0 4.500 4.500 4.530 3.710 4.530 4,421,000 18,466,060 4.1769 4.240 4.240 4.268 3.496 4.268 4,691,867 3.9358 28.57%
2016-12-29 0 3.500 3.600 3.700 3.180 3.700 142,000 495,080 3.4865 3.298 3.392 3.486 2.996 3.486 150,700 3.2852 9.37%
2016-12-28 0 3.200 3.240 3.260 3.120 3.290 30,000 96,880 3.2293 3.015 3.053 3.072 2.940 3.100 31,838 3.0429 -3.03%
2016-12-23 0 3.300 3.000 3.300 - - 0 0 - 3.109 2.827 3.109 - - 0 - -0.60%
2016-12-22 0 3.320 3.100 3.320 - - 0 0 - 3.128 2.921 3.128 - - 0 - -0.30%
2016-12-21 0 3.330 3.200 3.390 3.330 3.330 5,000 16,650 3.3300 3.138 3.015 3.194 3.138 3.138 5,306 3.1378 2.78%
2016-12-20 0 3.240 3.150 3.330 3.240 3.250 8,000 25,980 3.2475 3.053 2.968 3.138 3.053 3.062 8,490 3.0600 -0.61%
2016-12-19 0 3.260 3.330 3.340 3.250 3.340 10,000 33,040 3.3040 3.072 3.138 3.147 3.062 3.147 10,613 3.1133 -3.55%
2016-12-16 0 3.380 3.340 3.400 3.380 3.380 13,000 43,940 3.3800 3.185 3.147 3.204 3.185 3.185 13,796 3.1849 0.00%
2016-12-15 0 3.380 3.010 3.850 - - 0 0 - 3.185 2.836 3.628 - - 0 - 0.00%
2016-12-14 0 3.380 3.380 3.390 3.370 3.400 17,000 57,660 3.3918 3.185 3.185 3.194 3.175 3.204 18,042 3.1960 -0.88%
2016-12-13 0 3.410 3.200 3.410 3.410 3.460 23,000 78,580 3.4165 3.213 3.015 3.213 3.213 3.260 24,409 3.2193 -1.73%
2016-12-12 0 3.470 3.470 3.480 3.470 3.480 15,000 52,150 3.4767 3.270 3.270 3.279 3.270 3.279 15,919 3.2760 -1.14%
2016-12-09 0 3.510 3.490 3.650 - - 0 0 - 3.307 3.289 3.439 - - 0 - 0.00%
2016-12-08 0 3.510 3.510 3.650 3.470 3.650 18,000 63,820 3.5456 3.307 3.307 3.439 3.270 3.439 19,103 3.3409 -1.96%
2016-12-07 0 3.580 3.460 3.580 3.690 3.690 20,000 73,800 3.6900 3.373 3.260 3.373 3.477 3.477 21,225 3.4770 -1.10%
2016-12-06 0 3.620 3.620 3.700 3.510 3.680 8,000 29,240 3.6550 3.411 3.411 3.486 3.307 3.468 8,490 3.4440 1.97%
2016-12-05 0 3.550 3.460 3.680 - - 0 0 - 3.345 3.260 3.468 - - 0 - 0.00%
2016-12-02 0 3.550 3.500 3.550 - - 0 0 - 3.345 3.298 3.345 - - 0 - 0.00%
2016-12-01 0 3.550 3.500 3.680 3.550 3.550 11,000 39,050 3.5500 3.345 3.298 3.468 3.345 3.345 11,674 3.3451 0.00%
2016-11-30 0 3.550 3.550 3.560 3.540 3.550 59,000 209,390 3.5490 3.345 3.345 3.354 3.336 3.345 62,615 3.3441 0.57%
2016-11-29 0 3.530 3.530 3.580 3.530 3.530 17,000 60,010 3.5300 3.326 3.326 3.373 3.326 3.326 18,042 3.3262 -1.94%
2016-11-28 0 3.600 3.470 3.720 3.600 3.700 25,000 92,000 3.6800 3.392 3.270 3.505 3.392 3.486 26,532 3.4675 -0.83%
2016-11-25 0 3.630 3.500 3.680 - - 0 0 - 3.420 3.298 3.468 - - 0 - 0.00%
2016-11-24 0 3.630 3.450 3.680 - - 0 0 - 3.420 3.251 3.468 - - 0 - 0.00%
2016-11-23 0 3.630 3.630 3.680 3.630 3.700 32,000 118,330 3.6978 3.420 3.420 3.468 3.420 3.486 33,961 3.4843 0.28%
2016-11-22 0 3.620 3.550 3.650 3.620 3.620 2,000 7,240 3.6200 3.411 3.345 3.439 3.411 3.411 2,123 3.4110 0.56%
2016-11-21 0 3.600 3.450 3.600 - - 0 0 - 3.392 3.251 3.392 - - 0 - 0.00%
2016-11-18 0 3.600 3.450 3.600 - - 0 0 - 3.392 3.251 3.392 - - 0 - 0.00%
2016-11-17 0 3.600 3.400 3.600 3.600 3.600 10,000 36,000 3.6000 3.392 3.204 3.392 3.392 3.392 10,613 3.3922 0.00%
2016-11-16 0 3.600 3.500 3.600 3.610 3.610 10,000 36,100 3.6100 3.392 3.298 3.392 3.402 3.402 10,613 3.4016 3.75%
2016-11-15 0 3.470 3.470 3.600 3.460 3.460 1,000 3,460 3.4600 3.270 3.270 3.392 3.260 3.260 1,061 3.2602 -3.61%
2016-11-14 0 3.600 3.560 3.620 3.500 3.610 416,000 1,493,830 3.5909 3.392 3.354 3.411 3.298 3.402 441,488 3.3836 1.12%
2016-11-11 0 3.560 3.460 3.570 3.550 3.600 51,000 181,870 3.5661 3.354 3.260 3.364 3.345 3.392 54,125 3.3602 2.01%
2016-11-10 0 3.490 3.490 3.500 3.490 3.510 96,000 335,910 3.4991 3.289 3.289 3.298 3.289 3.307 101,882 3.2971 -0.29%
2016-11-09 0 3.500 3.500 3.580 3.500 3.560 42,000 148,060 3.5252 3.298 3.298 3.373 3.298 3.354 44,573 3.3217 -2.78%
2016-11-08 0 3.600 3.450 3.600 3.560 3.600 69,000 246,310 3.5697 3.392 3.251 3.392 3.354 3.392 73,228 3.3636 0.84%
2016-11-07 0 3.570 3.500 3.570 3.550 3.580 28,000 99,660 3.5593 3.364 3.298 3.364 3.345 3.373 29,716 3.3538 0.85%
2016-11-04 0 3.540 3.440 3.540 3.550 3.550 28,000 99,400 3.5500 3.336 3.241 3.336 3.345 3.345 29,716 3.3451 -0.28%
2016-11-03 0 3.550 3.550 3.590 3.550 3.550 5,000 17,750 3.5500 3.345 3.345 3.383 3.345 3.345 5,306 3.3451 -1.11%
2016-11-02 0 3.590 3.490 3.590 - - 0 0 - 3.383 3.289 3.383 - - 0 - -0.28%
2016-11-01 0 3.600 3.560 3.600 3.460 3.600 79,000 280,990 3.5568 3.392 3.354 3.392 3.260 3.392 83,840 3.3515 1.12%
2016-10-31 0 3.560 3.460 3.660 - - 0 0 - 3.354 3.260 3.449 - - 0 - 0.00%
2016-10-28 0 3.560 3.480 3.660 - - 0 0 - 3.354 3.279 3.449 - - 0 - 0.00%
2016-10-27 0 3.560 3.550 3.570 3.560 3.570 26,000 92,660 3.5638 3.354 3.345 3.364 3.354 3.364 27,593 3.3581 -0.56%
2016-10-26 0 3.580 3.460 3.580 3.590 3.590 2,000 7,180 3.5900 3.373 3.260 3.373 3.383 3.383 2,123 3.3827 -0.56%
2016-10-25 0 3.600 3.590 3.600 3.500 3.610 22,000 79,050 3.5932 3.392 3.383 3.392 3.298 3.402 23,348 3.3857 1.41%
2016-10-24 0 3.550 3.550 3.600 3.550 3.600 15,000 53,500 3.5667 3.345 3.345 3.392 3.345 3.392 15,919 3.3608 -1.39%
2016-10-20 0 3.600 3.600 3.720 - - 0 0 - 3.392 3.392 3.505 - - 0 - 0.28%
2016-10-19 0 3.590 3.550 3.620 3.590 3.590 23,000 82,610 3.5917 3.383 3.345 3.411 3.383 3.383 24,409 3.3844 0.28%
2016-10-18 0 3.580 3.580 3.610 3.580 3.580 10,000 35,800 3.5800 3.373 3.373 3.402 3.373 3.373 10,613 3.3733 2.29%
2016-10-17 0 3.500 3.500 3.620 3.500 3.600 203,000 717,950 3.5367 3.298 3.298 3.411 3.298 3.392 215,437 3.3325 -2.23%
2016-10-14 0 3.580 3.580 3.620 3.560 3.560 1,000 3,560 3.5600 3.373 3.373 3.411 3.354 3.354 1,061 3.3545 1.13%
2016-10-13 0 3.540 3.530 3.680 - - 0 0 - 3.336 3.326 3.468 - - 0 - 0.00%
2016-10-12 0 3.540 3.540 3.600 3.530 3.540 36,000 127,230 3.5342 3.336 3.336 3.392 3.326 3.336 38,206 3.3301 1.14%
2016-10-11 0 3.500 3.460 3.500 3.500 3.640 414,000 1,488,920 3.5964 3.298 3.260 3.298 3.298 3.430 439,365 3.3888 -4.63%
2016-10-07 0 3.670 3.620 3.800 3.670 3.730 5,900 21,632 3.6664 3.458 3.411 3.581 3.458 3.515 6,261 3.4548 -1.87%
2016-10-06 0 3.740 3.640 3.780 3.740 3.740 15,000 56,100 3.7400 3.524 3.430 3.562 3.524 3.524 15,919 3.5241 0.00%
2016-10-05 0 3.740 3.650 3.740 3.700 3.800 52,000 193,920 3.7292 3.524 3.439 3.524 3.486 3.581 55,186 3.5139 3.89%
2016-10-04 0 3.600 3.580 3.750 - - 0 0 - 3.392 3.373 3.534 - - 0 - 0.00%
2016-10-03 0 3.600 3.580 3.730 - - 0 0 - 3.392 3.373 3.515 - - 0 - 0.00%
2016-09-30 0 3.600 3.600 3.650 3.600 3.600 2,000 7,200 3.6000 3.392 3.392 3.439 3.392 3.392 2,123 3.3922 -1.10%
2016-09-29 0 3.640 3.640 3.660 - - 0 0 - 3.430 3.430 3.449 - - 0 - 1.11%
2016-09-28 0 3.600 3.600 3.660 3.600 3.600 8,000 28,800 3.6000 3.392 3.392 3.449 3.392 3.392 8,490 3.3922 0.00%
2016-09-27 0 3.600 3.590 3.600 3.580 3.600 24,000 86,240 3.5933 3.392 3.383 3.392 3.373 3.392 25,470 3.3859 -0.28%
2016-09-26 0 3.610 3.400 3.800 - - 0 0 - 3.402 3.204 3.581 - - 0 - 0.00%
2016-09-23 0 3.610 3.610 3.720 3.610 3.660 36,000 131,480 3.6522 3.402 3.402 3.505 3.402 3.449 38,206 3.4414 -2.96%
2016-09-22 0 3.720 3.690 3.730 3.660 3.730 168,000 622,730 3.7067 3.505 3.477 3.515 3.449 3.515 178,293 3.4927 1.64%
2016-09-21 0 3.660 3.660 3.780 3.590 3.660 47,000 170,720 3.6323 3.449 3.449 3.562 3.383 3.449 49,880 3.4226 1.39%
2016-09-20 0 3.610 3.610 3.640 3.600 3.640 103,000 373,350 3.6248 3.402 3.402 3.430 3.392 3.430 109,311 3.4155 -2.17%
2016-09-19 0 3.690 3.650 3.700 3.610 3.750 52,000 191,020 3.6735 3.477 3.439 3.486 3.402 3.534 55,186 3.4614 -1.60%
2016-09-15 0 3.750 3.700 3.750 3.840 3.840 2,000 7,680 3.8400 3.534 3.486 3.534 3.618 3.618 2,123 3.6183 2.18%
2016-09-14 0 3.670 3.650 3.670 3.650 3.760 52,000 192,530 3.7025 3.458 3.439 3.458 3.439 3.543 55,186 3.4888 -2.13%
2016-09-13 0 3.750 3.650 3.850 3.750 3.750 20,000 75,000 3.7500 3.534 3.439 3.628 3.534 3.534 21,225 3.5335 0.00%
2016-09-12 0 3.750 3.650 3.750 3.600 3.790 52,000 189,450 3.6433 3.534 3.439 3.534 3.392 3.571 55,186 3.4329 -3.35%
2016-09-09 0 3.880 3.860 3.880 3.810 4.100 335,000 1,304,630 3.8944 3.656 3.637 3.656 3.590 3.863 355,525 3.6696 3.74%
2016-09-08 0 3.740 3.740 3.810 3.740 3.750 106,000 397,420 3.7492 3.524 3.524 3.590 3.524 3.534 112,494 3.5328 0.00%
2016-09-07 0 3.740 3.680 3.740 3.710 3.740 4,000 14,870 3.7175 3.524 3.468 3.524 3.496 3.524 4,245 3.5029 -0.53%
2016-09-06 0 3.760 3.650 3.790 3.710 3.810 134,000 503,620 3.7584 3.543 3.439 3.571 3.496 3.590 142,210 3.5414 1.35%
2016-09-05 0 3.710 3.680 3.710 3.590 3.720 24,000 87,950 3.6646 3.496 3.468 3.496 3.383 3.505 25,470 3.4530 3.34%
2016-09-02 0 3.590 3.590 3.680 3.580 3.650 49,000 176,090 3.5937 3.383 3.383 3.468 3.373 3.439 52,002 3.3862 -3.49%
2016-09-01 0 3.720 3.670 3.720 - - 0 0 - 3.505 3.458 3.505 - - 0 - 0.00%
2016-08-31 0 3.720 3.690 3.720 - - 0 0 - 3.505 3.477 3.505 - - 0 - -0.27%
2016-08-30 0 3.730 3.620 3.740 3.730 3.750 59,000 220,730 3.7412 3.515 3.411 3.524 3.515 3.534 62,615 3.5252 0.27%
2016-08-29 0 3.720 3.610 3.730 - - 0 0 - 3.505 3.402 3.515 - - 0 - 0.00%
2016-08-26 0 3.720 3.600 3.720 - - 0 0 - 3.505 3.392 3.505 - - 0 - 0.00%
2016-08-25 0 3.720 3.630 3.730 3.630 3.720 2,000 7,350 3.6750 3.505 3.420 3.515 3.420 3.505 2,123 3.4628 2.48%
2016-08-24 0 3.630 3.600 3.720 3.630 3.630 9,000 32,670 3.6300 3.420 3.392 3.505 3.420 3.420 9,551 3.4204 0.00%
2016-08-23 0 3.630 3.630 3.920 3.600 3.720 114,000 419,210 3.6773 3.420 3.420 3.694 3.392 3.505 120,985 3.4650 -3.20%
2016-08-22 0 3.750 3.750 3.820 3.750 3.830 75,000 285,300 3.8040 3.534 3.534 3.599 3.534 3.609 79,595 3.5844 -1.83%
2016-08-19 0 3.820 3.820 3.830 3.800 4.290 537,000 2,123,790 3.9549 3.599 3.599 3.609 3.581 4.042 569,901 3.7266 -1.04%
2016-08-18 0 3.860 3.760 3.860 3.880 3.890 92,000 357,080 3.8813 3.637 3.543 3.637 3.656 3.665 97,637 3.6572 1.85%
2016-08-17 0 3.790 3.740 3.790 3.710 3.800 56,000 208,910 3.7305 3.571 3.524 3.571 3.496 3.581 59,431 3.5152 -0.26%
2016-08-16 0 3.800 3.760 3.880 3.800 3.990 63,000 242,570 3.8503 3.581 3.543 3.656 3.581 3.760 66,860 3.6280 -3.80%
2016-08-15 0 3.950 3.910 3.960 3.780 4.050 234,000 906,910 3.8757 3.722 3.684 3.731 3.562 3.816 248,337 3.6519 6.18%
2016-08-12 0 3.720 3.720 3.780 3.710 3.720 47,000 174,750 3.7181 3.505 3.505 3.562 3.496 3.505 49,880 3.5034 0.00%
2016-08-11 0 3.720 3.720 3.730 3.640 3.790 140,000 520,060 3.7147 3.505 3.505 3.515 3.430 3.571 148,578 3.5003 2.48%
2016-08-10 0 3.630 3.630 3.680 3.630 3.630 1,000 3,630 3.6300 3.420 3.420 3.468 3.420 3.420 1,061 3.4204 0.55%
2016-08-09 0 3.610 3.580 3.750 - - 0 0 - 3.402 3.373 3.534 - - 0 - 0.00%
2016-08-08 0 3.610 3.610 3.730 3.600 3.630 65,000 234,490 3.6075 3.402 3.402 3.515 3.392 3.420 68,982 3.3993 -0.55%
2016-08-05 0 3.630 3.600 3.750 - - 0 0 - 3.420 3.392 3.534 - - 0 - 0.00%
2016-08-04 0 3.630 3.630 3.700 3.600 3.650 15,000 54,290 3.6193 3.420 3.420 3.486 3.392 3.439 15,919 3.4104 -0.82%
2016-08-03 0 3.660 3.660 3.740 3.660 3.670 5,000 18,320 3.6640 3.449 3.449 3.524 3.449 3.458 5,306 3.4525 0.00%
2016-08-01 0 3.660 3.660 3.700 - - 0 0 - 3.449 3.449 3.486 - - 0 - 0.00%
2016-07-29 0 3.660 3.590 3.660 3.660 3.660 2,000 7,320 3.6600 3.449 3.383 3.449 3.449 3.449 2,123 3.4487 -1.08%
2016-07-28 0 3.700 3.670 3.700 3.700 3.700 5,000 18,500 3.7000 3.486 3.458 3.486 3.486 3.486 5,306 3.4864 -0.27%
2016-07-27 0 3.710 3.650 3.710 3.710 3.710 7,000 25,970 3.7100 3.496 3.439 3.496 3.496 3.496 7,429 3.4958 0.00%
2016-07-26 0 3.710 3.650 3.750 3.710 3.710 7,000 25,970 3.7100 3.496 3.439 3.534 3.496 3.496 7,429 3.4958 0.27%
2016-07-25 0 3.700 3.700 3.820 3.660 3.850 285,000 1,077,320 3.7801 3.486 3.486 3.599 3.449 3.628 302,461 3.5618 -1.60%
2016-07-22 0 3.760 3.680 3.760 3.700 3.800 65,000 242,770 3.7349 3.543 3.468 3.543 3.486 3.581 68,982 3.5193 2.45%
2016-07-21 0 3.670 3.670 3.800 3.670 3.670 5,000 18,350 3.6700 3.458 3.458 3.581 3.458 3.458 5,306 3.4581 0.82%
2016-07-20 0 3.640 3.640 3.670 3.640 3.650 74,000 269,880 3.6470 3.430 3.430 3.458 3.430 3.439 78,534 3.4365 0.55%
2016-07-19 0 3.620 3.600 3.620 3.520 3.750 195,000 701,350 3.5967 3.411 3.392 3.411 3.317 3.534 206,947 3.3890 -3.21%
2016-07-18 0 3.740 3.730 3.800 3.680 3.750 99,000 369,000 3.7273 3.524 3.515 3.581 3.468 3.534 105,066 3.5121 0.00%
2016-07-15 0 3.740 3.730 3.740 3.740 3.810 188,000 707,260 3.7620 3.524 3.515 3.524 3.524 3.590 199,518 3.5448 -1.58%
2016-07-14 0 3.800 3.780 3.850 3.770 3.800 51,000 193,250 3.7892 3.581 3.562 3.628 3.552 3.581 54,125 3.5705 0.00%
2016-07-13 0 3.800 3.800 3.850 3.800 3.800 10,000 38,000 3.8000 3.581 3.581 3.628 3.581 3.581 10,613 3.5806 0.00%
2016-07-12 0 3.800 3.800 3.830 3.710 3.850 192,000 727,440 3.7888 3.581 3.581 3.609 3.496 3.628 203,764 3.5700 0.26%
2016-07-11 0 3.790 3.780 3.790 3.800 3.850 39,000 149,530 3.8341 3.571 3.562 3.571 3.581 3.628 41,389 3.6128 0.53%
2016-07-08 0 3.770 3.770 3.790 3.750 3.800 37,000 139,850 3.7797 3.552 3.552 3.571 3.534 3.581 39,267 3.5615 -0.79%
2016-07-07 0 3.800 3.750 3.800 3.800 3.800 4,000 15,200 3.8000 3.581 3.534 3.581 3.581 3.581 4,245 3.5806 0.53%
2016-07-06 0 3.780 3.730 3.790 3.680 3.780 44,000 164,860 3.7468 3.562 3.515 3.571 3.468 3.562 46,696 3.5305 0.53%
2016-07-05 0 3.760 3.720 3.800 3.760 3.850 16,000 61,330 3.8331 3.543 3.505 3.581 3.543 3.628 16,980 3.6118 0.27%
2016-07-04 0 3.750 3.710 3.760 3.680 3.760 323,000 1,205,610 3.7325 3.534 3.496 3.543 3.468 3.543 342,790 3.5171 1.35%
2016-06-30 0 3.700 3.700 3.750 3.700 3.780 95,000 357,020 3.7581 3.486 3.486 3.534 3.486 3.562 100,820 3.5411 -0.27%
2016-06-29 0 3.710 3.620 3.720 3.690 3.750 60,000 223,230 3.7205 3.496 3.411 3.505 3.477 3.534 63,676 3.5057 3.63%
2016-06-28 0 3.580 3.580 3.680 3.520 3.600 27,000 96,330 3.5678 3.373 3.373 3.468 3.317 3.392 28,654 3.3618 -0.56%
2016-06-27 0 3.600 3.600 3.750 3.580 3.580 95,000 340,100 3.5800 3.392 3.392 3.534 3.373 3.373 100,820 3.3733 0.56%
2016-06-24 0 3.580 3.550 3.580 3.550 3.640 237,000 850,400 3.5882 3.373 3.345 3.373 3.345 3.430 251,521 3.3810 -1.65%
2016-06-23 0 3.640 3.640 3.650 3.640 3.720 84,000 308,470 3.6723 3.430 3.430 3.439 3.430 3.505 89,147 3.4603 -1.89%
2016-06-22 0 3.710 3.710 3.730 3.580 3.750 166,000 608,150 3.6636 3.496 3.496 3.515 3.373 3.534 176,171 3.4521 1.92%
2016-06-21 0 3.640 3.640 3.720 3.630 3.650 217,000 789,930 3.6402 3.430 3.430 3.505 3.420 3.439 230,295 3.4301 0.28%
2016-06-20 0 3.630 3.630 3.690 3.620 3.650 192,000 697,280 3.6317 3.420 3.420 3.477 3.411 3.439 203,764 3.4220 -1.63%
2016-06-17 0 3.690 3.620 3.690 3.700 3.700 10,000 37,000 3.7000 3.477 3.411 3.477 3.486 3.486 10,613 3.4864 3.07%
2016-06-16 0 3.580 3.570 3.690 3.570 3.620 244,000 876,090 3.5905 3.373 3.364 3.477 3.364 3.411 258,949 3.3832 -1.38%
2016-06-15 0 3.630 3.630 3.750 3.610 3.900 343,000 1,269,550 3.7013 3.420 3.420 3.534 3.402 3.675 364,015 3.4876 -1.09%
2016-06-14 0 3.670 3.670 3.770 3.550 3.670 66,000 240,530 3.6444 3.458 3.458 3.552 3.345 3.458 70,044 3.4340 1.66%
2016-06-13 0 3.610 3.610 3.650 3.610 3.810 105,000 390,790 3.7218 3.402 3.402 3.439 3.402 3.590 111,433 3.5069 -5.25%
2016-06-10 0 3.810 3.770 3.810 3.810 3.810 5,000 19,050 3.8100 3.590 3.552 3.590 3.590 3.590 5,306 3.5900 -4.51%
2016-06-08 0 3.990 3.950 3.990 3.990 4.020 61,000 244,080 4.0013 3.760 3.722 3.760 3.760 3.788 64,737 3.7703 0.00%
2016-06-07 0 3.990 3.990 4.060 3.920 3.950 31,000 121,770 3.9281 3.760 3.760 3.826 3.694 3.722 32,899 3.7013 1.79%
2016-06-06 0 3.920 3.920 4.000 3.920 4.070 67,000 265,630 3.9646 3.694 3.694 3.769 3.694 3.835 71,105 3.7357 -2.97%
2016-06-03 0 4.040 4.030 4.050 3.930 4.050 173,000 694,140 4.0124 3.807 3.797 3.816 3.703 3.816 183,599 3.7807 3.06%
2016-06-02 0 3.920 3.820 3.920 3.900 3.970 74,000 290,310 3.9231 3.694 3.599 3.694 3.675 3.741 78,534 3.6966 -1.51%
2016-06-01 0 3.980 3.820 3.980 - - 0 0 - 3.750 3.599 3.750 - - 0 - -0.75%
2016-05-31 0 4.010 4.010 4.040 3.970 4.070 229,000 918,060 4.0090 3.778 3.778 3.807 3.741 3.835 243,030 3.7776 4.39%
2016-05-30 0 3.960 3.930 3.960 3.870 3.960 169,000 662,200 3.9183 3.620 3.592 3.620 3.537 3.620 184,887 3.5816 3.13%
2016-05-27 0 3.840 3.840 3.920 3.720 3.850 38,000 144,560 3.8042 3.510 3.510 3.583 3.400 3.519 41,572 3.4773 3.23%
2016-05-26 0 3.720 3.720 3.850 3.720 3.740 25,000 93,120 3.7248 3.400 3.400 3.519 3.400 3.419 27,350 3.4047 -0.80%
2016-05-25 0 3.750 3.750 3.830 3.710 3.830 21,000 79,410 3.7814 3.428 3.428 3.501 3.391 3.501 22,974 3.4565 -1.32%
2016-05-24 0 3.800 3.790 3.850 - - 0 0 - 3.473 3.464 3.519 - - 0 - 0.00%
2016-05-23 0 3.800 3.780 3.850 3.800 3.870 57,000 218,950 3.8412 3.473 3.455 3.519 3.473 3.537 62,358 3.5112 -0.26%
2016-05-20 0 3.810 3.810 3.880 3.720 3.900 111,000 429,760 3.8717 3.483 3.483 3.547 3.400 3.565 121,435 3.5390 1.60%
2016-05-19 0 3.750 3.710 3.750 3.710 3.910 63,000 238,130 3.7798 3.428 3.391 3.428 3.391 3.574 68,922 3.4550 -2.34%
2016-05-18 0 3.840 3.830 3.840 3.800 3.910 91,000 348,670 3.8315 3.510 3.501 3.510 3.473 3.574 99,555 3.5023 -2.78%
2016-05-17 0 3.950 3.950 4.050 3.800 4.150 503,000 2,040,850 4.0574 3.611 3.611 3.702 3.473 3.793 550,286 3.7087 -1.50%
2016-05-16 0 4.010 3.900 4.030 3.440 4.400 1,755,000 6,996,790 3.9868 3.665 3.565 3.684 3.144 4.022 1,919,983 3.6442 16.57%
2016-05-13 0 3.440 3.380 3.470 3.440 3.550 146,000 508,280 3.4814 3.144 3.090 3.172 3.144 3.245 159,725 3.1822 -1.43%
2016-05-12 0 3.490 3.470 3.500 3.450 3.540 14,000 49,110 3.5079 3.190 3.172 3.199 3.154 3.236 15,316 3.2064 -2.51%
2016-05-11 0 3.580 3.500 3.580 3.410 3.580 84,000 291,870 3.4746 3.272 3.199 3.272 3.117 3.272 91,897 3.1761 2.29%
2016-05-10 0 3.500 3.460 3.500 3.350 3.540 43,000 148,300 3.4488 3.199 3.163 3.199 3.062 3.236 47,042 3.1525 1.16%
2016-05-09 0 3.460 3.410 3.470 3.460 3.470 79,000 273,580 3.4630 3.163 3.117 3.172 3.163 3.172 86,427 3.1655 -0.29%
2016-05-06 0 3.470 3.410 3.490 3.410 3.470 22,000 75,360 3.4255 3.172 3.117 3.190 3.117 3.172 24,068 3.1311 -0.86%
2016-05-05 0 3.500 3.500 3.540 3.450 3.570 134,000 467,250 3.4869 3.199 3.199 3.236 3.154 3.263 146,597 3.1873 -1.13%
2016-05-04 0 3.540 3.540 3.590 3.500 3.540 12,000 42,440 3.5367 3.236 3.236 3.282 3.199 3.236 13,128 3.2328 -0.56%
2016-05-03 0 3.560 3.550 3.600 3.460 3.600 115,000 407,990 3.5477 3.254 3.245 3.291 3.163 3.291 125,811 3.2429 -1.66%
2016-04-29 0 3.620 3.620 3.680 3.620 3.690 39,000 142,200 3.6462 3.309 3.309 3.364 3.309 3.373 42,666 3.3328 -1.63%
2016-04-28 0 3.680 3.660 3.720 3.650 3.750 112,000 413,350 3.6906 3.364 3.345 3.400 3.336 3.428 122,529 3.3735 -1.34%
2016-04-27 0 3.730 3.730 3.750 3.730 3.800 134,000 503,630 3.7584 3.409 3.409 3.428 3.409 3.473 146,597 3.4355 -2.10%
2016-04-26 0 3.810 3.810 3.870 3.710 3.880 128,000 484,770 3.7873 3.483 3.483 3.537 3.391 3.547 140,033 3.4618 -2.81%
2016-04-25 0 3.920 3.820 3.920 3.890 3.960 51,000 199,830 3.9182 3.583 3.492 3.583 3.556 3.620 55,794 3.5815 0.51%
2016-04-22 0 3.900 3.770 3.920 3.750 3.920 52,000 198,490 3.8171 3.565 3.446 3.583 3.428 3.583 56,888 3.4891 1.04%
2016-04-21 0 3.860 3.850 3.860 3.810 3.930 75,000 289,150 3.8553 3.528 3.519 3.528 3.483 3.592 82,051 3.5240 2.39%
2016-04-20 0 3.770 3.770 3.800 3.700 3.880 157,000 596,000 3.7962 3.446 3.446 3.473 3.382 3.547 171,759 3.4700 -3.08%
2016-04-19 0 3.890 3.900 3.950 3.860 4.000 119,000 464,160 3.9005 3.556 3.565 3.611 3.528 3.656 130,187 3.5653 0.52%
2016-04-18 0 3.870 3.870 3.990 3.790 3.960 184,000 711,360 3.8661 3.537 3.537 3.647 3.464 3.620 201,297 3.5339 -3.97%
2016-04-15 0 4.030 4.010 4.030 3.970 4.150 226,000 913,390 4.0415 3.684 3.665 3.684 3.629 3.793 247,246 3.6943 2.03%
2016-04-14 0 3.950 3.920 4.050 3.750 4.100 669,000 2,617,700 3.9129 3.611 3.583 3.702 3.428 3.748 731,891 3.5766 6.76%
2016-04-13 0 3.700 3.650 3.700 3.500 3.750 452,000 1,650,480 3.6515 3.382 3.336 3.382 3.199 3.428 494,491 3.3377 4.82%
2016-04-12 0 3.530 3.460 3.540 3.410 3.580 97,000 334,580 3.4493 3.227 3.163 3.236 3.117 3.272 106,119 3.1529 1.73%
2016-04-11 0 3.470 3.460 3.470 3.410 3.600 361,000 1,264,190 3.5019 3.172 3.163 3.172 3.117 3.291 394,937 3.2010 4.20%
2016-04-08 0 3.330 3.270 3.330 3.150 3.540 172,000 554,100 3.2215 3.044 2.989 3.044 2.879 3.236 188,169 2.9447 -0.30%
2016-04-07 0 3.340 3.330 3.340 3.330 3.420 110,000 369,910 3.3628 3.053 3.044 3.053 3.044 3.126 120,341 3.0739 -0.60%
2016-04-06 0 3.360 3.350 3.360 3.330 3.400 768,000 2,600,090 3.3855 3.071 3.062 3.071 3.044 3.108 840,198 3.0946 -1.18%
2016-04-05 0 3.400 3.400 3.420 3.390 3.430 396,000 1,348,890 3.4063 3.108 3.108 3.126 3.099 3.135 433,227 3.1136 -0.87%
2016-04-01 0 3.430 3.400 3.430 3.330 3.490 328,000 1,126,980 3.4359 3.135 3.108 3.135 3.044 3.190 358,834 3.1407 -1.72%
2016-03-31 0 3.490 3.460 3.490 3.420 3.550 731,000 2,559,720 3.5017 3.190 3.163 3.190 3.126 3.245 799,720 3.2008 -0.29%
2016-03-30 0 3.500 3.490 3.500 3.350 3.500 636,000 2,193,500 3.4489 3.199 3.190 3.199 3.062 3.199 695,789 3.1525 6.06%
2016-03-29 0 3.300 3.300 3.360 3.260 3.500 1,550,000 5,214,770 3.3644 3.016 3.016 3.071 2.980 3.199 1,695,712 3.0753 4.10%
2016-03-24 0 3.170 3.170 3.200 3.150 3.250 1,201,000 3,875,980 3.2273 2.898 2.898 2.925 2.879 2.971 1,313,903 2.9500 -1.25%
2016-03-23 0 3.210 3.210 3.220 3.080 3.250 447,000 1,421,130 3.1793 2.934 2.934 2.943 2.815 2.971 489,021 2.9061 -0.62%
2016-03-22 0 3.230 3.170 3.230 3.150 3.340 731,000 2,352,280 3.2179 2.952 2.898 2.952 2.879 3.053 799,720 2.9414 3.53%
2016-03-21 0 3.120 3.110 3.120 2.900 3.280 2,044,000 6,289,260 3.0769 2.852 2.843 2.852 2.651 2.998 2,236,151 2.8125 4.00%
2016-03-18 0 3.000 2.990 3.000 2.980 3.050 835,000 2,509,010 3.0048 2.742 2.733 2.742 2.724 2.788 913,496 2.7466 3.45%
2016-03-17 0 2.900 2.900 3.030 2.850 3.030 113,000 340,670 3.0148 2.651 2.651 2.770 2.605 2.770 123,623 2.7557 -3.33%
2016-03-16 0 3.000 3.000 3.060 3.000 3.060 13,000 39,480 3.0369 2.742 2.742 2.797 2.742 2.797 14,222 2.7760 -1.96%
2016-03-15 0 3.060 2.900 3.200 - - 0 0 - 2.797 2.651 2.925 - - 0 - 0.00%
2016-03-14 0 3.060 3.060 3.090 3.030 3.100 112,000 344,440 3.0754 2.797 2.797 2.824 2.770 2.834 122,529 2.8111 0.33%
2016-03-11 0 3.050 3.040 3.100 3.040 3.050 24,000 73,000 3.0417 2.788 2.779 2.834 2.779 2.788 26,256 2.7803 -1.61%
2016-03-10 0 3.100 2.900 3.100 3.100 3.100 17,000 52,700 3.1000 2.834 2.651 2.834 2.834 2.834 18,598 2.8336 -0.32%
2016-03-09 0 3.110 3.050 3.110 3.110 3.110 1,000 3,110 3.1100 2.843 2.788 2.843 2.843 2.843 1,094 2.8428 0.32%
2016-03-08 0 3.100 3.060 3.100 3.090 3.100 161,000 499,090 3.0999 2.834 2.797 2.834 2.824 2.834 176,135 2.8336 -3.13%
2016-03-07 0 3.200 3.140 3.200 3.200 3.200 47,000 150,400 3.2000 2.925 2.870 2.925 2.925 2.925 51,418 2.9250 0.63%
2016-03-04 0 3.180 3.180 3.200 3.170 3.300 82,000 262,590 3.2023 2.907 2.907 2.925 2.898 3.016 89,709 2.9271 -0.93%
2016-03-03 0 3.210 3.210 3.300 3.200 3.280 14,000 45,050 3.2179 2.934 2.934 3.016 2.925 2.998 15,316 2.9413 -4.18%
2016-03-02 0 3.350 3.200 3.350 3.100 3.400 371,000 1,188,590 3.2037 3.062 2.925 3.062 2.834 3.108 405,877 2.9285 7.72%
2016-03-01 0 3.110 3.010 3.110 2.890 3.110 80,000 239,360 2.9920 2.843 2.751 2.843 2.642 2.843 87,521 2.7349 3.67%
2016-02-29 0 3.000 2.950 3.000 3.000 3.400 28,000 85,230 3.0439 2.742 2.697 2.742 2.742 3.108 30,632 2.7824 -2.60%
2016-02-26 0 3.080 3.070 3.250 3.060 3.090 85,000 260,870 3.0691 2.815 2.806 2.971 2.797 2.824 92,991 2.8053 -3.45%
2016-02-25 0 3.190 3.110 3.190 3.190 3.260 95,000 304,200 3.2021 2.916 2.843 2.916 2.916 2.980 103,931 2.9269 -3.04%
2016-02-24 0 3.290 3.210 3.290 - - 1,000 3,290 3.2900 3.007 2.934 3.007 - - 1,094 3.0073 -0.30%
2016-02-23 0 3.300 3.300 3.380 3.240 3.440 281,000 923,480 3.2864 3.016 3.016 3.090 2.962 3.144 307,416 3.0040 -1.49%
2016-02-22 0 3.350 3.340 3.470 3.330 3.650 282,000 969,240 3.4370 3.062 3.053 3.172 3.044 3.336 308,510 3.1417 -4.29%
2016-02-19 0 3.500 3.490 3.530 3.490 3.600 493,000 1,737,480 3.5243 3.199 3.190 3.227 3.190 3.291 539,346 3.2215 -9.09%
2016-02-18 0 3.850 3.700 3.850 3.600 3.850 96,000 360,320 3.7533 3.519 3.382 3.519 3.291 3.519 105,025 3.4308 0.00%
2016-02-17 0 3.850 3.640 3.860 3.850 3.850 2,000 7,700 3.8500 3.519 3.327 3.528 3.519 3.519 2,188 3.5192 0.79%
2016-02-16 0 3.820 3.680 3.820 3.830 3.850 47,000 180,450 3.8394 3.492 3.364 3.492 3.501 3.519 51,418 3.5094 -0.26%
2016-02-15 0 3.830 3.650 3.830 3.340 3.900 48,000 179,250 3.7344 3.501 3.336 3.501 3.053 3.565 52,512 3.4135 14.67%
2016-02-12 0 3.340 3.180 3.350 2.630 3.380 29,000 94,780 3.2683 3.053 2.907 3.062 2.404 3.090 31,726 2.9874 -1.18%
2016-02-11 0 3.380 3.380 3.630 3.380 3.700 46,000 161,510 3.5111 3.090 3.090 3.318 3.090 3.382 50,324 3.2094 -7.90%
2016-02-05 0 3.670 3.660 3.840 3.670 3.700 105,000 387,990 3.6951 3.355 3.345 3.510 3.355 3.382 114,871 3.3776 -0.54%
2016-02-04 0 3.690 3.690 3.850 3.690 3.840 38,000 141,330 3.7192 3.373 3.373 3.519 3.373 3.510 41,572 3.3996 0.27%
2016-02-03 0 3.680 3.680 3.840 3.680 3.800 49,000 181,480 3.7037 3.364 3.364 3.510 3.364 3.473 53,606 3.3854 -3.16%
2016-02-02 0 3.800 3.750 3.800 3.660 3.890 258,000 973,790 3.7744 3.473 3.428 3.473 3.345 3.556 282,254 3.4500 2.70%
2016-02-01 0 3.700 3.700 3.790 3.650 3.800 58,000 216,700 3.7362 3.382 3.382 3.464 3.336 3.473 63,452 3.4152 1.37%
2016-01-29 0 3.650 3.500 3.650 3.650 4.020 255,000 947,770 3.7167 3.336 3.199 3.336 3.336 3.675 278,972 3.3974 -3.95%
2016-01-28 0 3.800 3.670 3.870 3.650 3.880 204,000 748,690 3.6700 3.473 3.355 3.537 3.336 3.547 223,178 3.3547 4.11%
2016-01-27 0 3.650 3.650 3.750 3.650 3.750 215,000 803,930 3.7392 3.336 3.336 3.428 3.336 3.428 235,212 3.4179 -4.20%
2016-01-26 0 3.810 3.750 3.850 3.700 4.070 85,000 324,380 3.8162 3.483 3.428 3.519 3.382 3.720 92,991 3.4883 -6.39%
2016-01-25 0 4.070 3.700 4.070 4.070 4.070 28,000 113,960 4.0700 3.720 3.382 3.720 3.720 3.720 30,632 3.7203 -0.25%
2016-01-22 0 4.080 4.000 4.200 4.080 4.080 1,000 4,080 4.0800 3.729 3.656 3.839 3.729 3.729 1,094 3.7294 5.15%
2016-01-21 0 3.880 3.880 3.910 3.840 3.910 53,000 206,470 3.8957 3.547 3.547 3.574 3.510 3.574 57,982 3.5609 -0.51%
2016-01-20 0 3.900 3.800 3.900 3.900 4.150 45,000 179,930 3.9984 3.565 3.473 3.565 3.565 3.793 49,230 3.6549 -4.88%
2016-01-19 0 4.100 4.100 4.270 4.080 4.320 38,000 156,300 4.1132 3.748 3.748 3.903 3.729 3.949 41,572 3.7597 0.49%
2016-01-18 0 4.080 4.080 4.130 3.700 4.300 83,000 337,830 4.0702 3.729 3.729 3.775 3.382 3.931 90,803 3.7205 5.70%
2016-01-15 0 3.860 3.860 3.990 3.750 3.990 35,000 137,340 3.9240 3.528 3.528 3.647 3.428 3.647 38,290 3.5868 -3.50%
2016-01-14 0 4.000 3.950 4.000 3.700 4.000 294,000 1,140,030 3.8777 3.656 3.611 3.656 3.382 3.656 321,638 3.5444 -0.25%
2016-01-13 0 4.010 4.020 4.060 4.010 4.200 298,000 1,226,410 4.1155 3.665 3.675 3.711 3.665 3.839 326,014 3.7618 -1.23%
2016-01-12 0 4.060 4.060 4.100 4.010 4.490 417,000 1,744,080 4.1824 3.711 3.711 3.748 3.665 4.104 456,201 3.8231 -0.98%
2016-01-11 0 4.100 4.100 4.180 4.000 4.480 110,000 462,670 4.2061 3.748 3.748 3.821 3.656 4.095 120,341 3.8447 -8.89%
2016-01-08 0 4.500 4.480 4.500 4.400 4.870 586,000 2,679,840 4.5731 4.113 4.095 4.113 4.022 4.452 641,088 4.1801 1.58%
2016-01-07 0 4.430 4.430 4.540 4.400 5.300 249,000 1,193,160 4.7918 4.049 4.049 4.150 4.022 4.845 272,408 4.3800 -19.16%
2016-01-06 0 5.480 5.480 5.580 5.200 5.590 74,000 404,520 5.4665 5.009 5.009 5.101 4.753 5.110 80,957 4.9968 -3.52%
2016-01-05 0 5.680 5.670 5.680 5.500 6.000 596,000 3,467,460 5.8179 5.192 5.183 5.192 5.027 5.484 652,028 5.3180 -5.33%
2016-01-04 0 6.000 6.000 6.120 5.960 7.000 1,057,000 6,559,000 6.2053 5.484 5.484 5.594 5.448 6.398 1,156,366 5.6721 -14.29%
2015-12-31 0 7.000 6.990 7.000 5.700 7.090 1,081,000 7,052,850 6.5244 6.398 6.389 6.398 5.210 6.481 1,182,622 5.9637 12.90%
2015-12-30 0 6.200 6.050 6.200 5.120 6.260 1,609,000 9,288,380 5.7728 5.667 5.530 5.667 4.680 5.722 1,760,258 5.2767 20.16%
2015-12-29 0 5.160 5.130 5.160 4.650 5.250 684,000 3,376,150 4.9359 4.717 4.689 4.717 4.250 4.799 748,301 4.5118 -1.15%
2015-12-28 0 5.220 5.190 5.300 4.120 5.500 842,000 3,870,160 4.5964 4.771 4.744 4.845 3.766 5.027 921,154 4.2014 26.70%
2015-12-24 0 4.120 4.030 4.120 4.130 4.130 3,000 12,390 4.1300 3.766 3.684 3.766 3.775 3.775 3,282 3.7751 -0.24%
2015-12-23 0 4.130 4.000 4.130 4.010 4.130 253,000 1,032,230 4.0800 3.775 3.656 3.775 3.665 3.775 276,784 3.7294 2.74%
2015-12-22 0 4.020 4.020 4.050 4.010 4.060 68,000 274,090 4.0307 3.675 3.675 3.702 3.665 3.711 74,393 3.6844 0.50%
2015-12-21 0 4.000 4.000 4.030 4.000 4.040 46,000 185,160 4.0252 3.656 3.656 3.684 3.656 3.693 50,324 3.6793 0.25%
2015-12-18 0 3.990 3.910 3.990 3.990 4.040 121,000 484,320 4.0026 3.647 3.574 3.647 3.647 3.693 132,375 3.6587 1.53%
2015-12-17 0 3.930 3.900 3.930 3.840 4.000 153,000 603,060 3.9416 3.592 3.565 3.592 3.510 3.656 167,383 3.6029 3.97%
2015-12-16 0 3.780 3.740 3.840 3.780 3.780 30,000 113,400 3.7800 3.455 3.419 3.510 3.455 3.455 32,820 3.4552 0.00%
2015-12-15 0 3.780 3.740 3.780 3.700 3.780 154,000 576,280 3.7421 3.455 3.419 3.455 3.382 3.455 168,477 3.4205 2.16%
2015-12-14 0 3.700 3.450 3.700 3.700 3.700 55,000 202,870 3.6885 3.382 3.154 3.382 3.382 3.382 60,170 3.3716 0.00%
2015-12-11 0 3.700 3.500 3.700 3.630 3.700 41,000 150,240 3.6644 3.382 3.199 3.382 3.318 3.382 44,854 3.3495 0.00%
2015-12-10 0 3.700 3.500 3.700 3.650 3.700 45,000 165,650 3.6811 3.382 3.199 3.382 3.336 3.382 49,230 3.3648 2.78%
2015-12-09 0 3.600 3.530 3.660 3.600 3.710 47,000 172,510 3.6704 3.291 3.227 3.345 3.291 3.391 51,418 3.3550 -2.70%
2015-12-08 0 3.700 3.700 3.750 3.700 3.750 33,000 123,310 3.7367 3.382 3.382 3.428 3.382 3.428 36,102 3.4156 -0.80%
2015-12-07 0 3.730 3.710 3.890 3.730 3.730 43,000 160,390 3.7300 3.409 3.391 3.556 3.409 3.409 47,042 3.4095 0.00%
2015-12-04 0 3.730 3.720 3.730 3.710 3.730 61,000 227,270 3.7257 3.409 3.400 3.409 3.391 3.409 66,734 3.4056 0.27%
2015-12-03 0 3.720 3.750 3.810 3.690 3.790 13,000 48,480 3.7292 3.400 3.428 3.483 3.373 3.464 14,222 3.4088 -0.27%
2015-12-02 0 3.730 3.730 3.800 3.720 3.730 36,000 134,200 3.7278 3.409 3.409 3.473 3.400 3.409 39,384 3.4075 0.54%
2015-12-01 0 3.710 3.710 3.720 3.700 3.730 12,000 44,440 3.7033 3.391 3.391 3.400 3.382 3.409 13,128 3.3851 0.27%
2015-11-30 0 3.700 3.700 3.800 3.700 3.890 30,000 113,180 3.7727 3.382 3.382 3.473 3.382 3.556 32,820 3.4485 -2.89%
2015-11-27 0 3.810 3.810 3.850 3.700 3.810 31,000 116,980 3.7735 3.483 3.483 3.519 3.382 3.483 33,914 3.4493 -1.04%
2015-11-26 0 3.850 3.690 3.850 3.800 3.870 21,000 80,840 3.8495 3.519 3.373 3.519 3.473 3.537 22,974 3.5187 -0.77%
2015-11-25 0 3.880 3.830 3.880 3.760 3.900 48,000 184,820 3.8504 3.547 3.501 3.547 3.437 3.565 52,512 3.5196 1.84%
2015-11-24 0 3.810 3.810 3.890 3.770 3.830 37,000 140,560 3.7989 3.483 3.483 3.556 3.446 3.501 40,478 3.4725 0.26%
2015-11-23 0 3.800 3.720 3.800 3.720 3.810 27,000 102,550 3.7981 3.473 3.400 3.473 3.400 3.483 29,538 3.4718 2.43%
2015-11-20 0 3.710 3.710 3.800 3.690 3.750 38,000 141,180 3.7153 3.391 3.391 3.473 3.373 3.428 41,572 3.3960 -1.33%
2015-11-19 0 3.760 3.760 3.830 3.760 3.820 37,000 140,200 3.7892 3.437 3.437 3.501 3.437 3.492 40,478 3.4636 -1.05%
2015-11-18 0 3.800 3.780 3.840 3.750 3.810 82,000 308,890 3.7670 3.473 3.455 3.510 3.428 3.483 89,709 3.4433 0.26%
2015-11-17 0 3.790 3.780 3.790 3.700 3.910 88,000 338,140 3.8425 3.464 3.455 3.464 3.382 3.574 96,273 3.5123 2.99%
2015-11-16 0 3.680 3.620 3.680 3.620 3.900 527,000 1,949,910 3.7000 3.364 3.309 3.364 3.309 3.565 576,542 3.3821 -6.84%
2015-11-13 0 3.950 3.900 3.950 3.850 3.960 187,000 735,880 3.9352 3.611 3.565 3.611 3.519 3.620 204,579 3.5970 -0.25%
2015-11-12 0 3.960 3.960 3.980 3.950 4.050 190,000 761,010 4.0053 3.620 3.620 3.638 3.611 3.702 207,861 3.6611 -1.74%
2015-11-11 0 4.030 4.020 4.090 3.980 4.130 200,000 809,180 4.0459 3.684 3.675 3.739 3.638 3.775 218,802 3.6982 -1.47%
2015-11-10 0 4.090 4.020 4.090 4.060 4.210 358,000 1,477,430 4.1269 3.739 3.675 3.739 3.711 3.848 391,655 3.7723 -1.21%
2015-11-09 0 4.140 4.120 4.150 3.980 4.250 780,000 3,214,660 4.1214 3.784 3.766 3.793 3.638 3.885 853,326 3.7672 4.02%
2015-11-06 0 3.980 3.980 4.020 3.930 4.010 455,000 1,801,790 3.9600 3.638 3.638 3.675 3.592 3.665 497,773 3.6197 0.76%
2015-11-05 0 3.950 3.930 4.000 3.930 4.030 696,000 2,761,730 3.9680 3.611 3.592 3.656 3.592 3.684 761,429 3.6270 0.00%
2015-11-04 0 3.950 3.920 3.950 3.920 4.110 762,000 3,063,900 4.0209 3.611 3.583 3.611 3.583 3.757 833,634 3.6754 0.77%
2015-11-03 0 3.920 3.920 3.950 3.920 3.920 134,000 525,280 3.9200 3.583 3.583 3.611 3.583 3.583 146,597 3.5832 0.00%
2015-11-02 0 3.920 3.920 3.930 3.920 3.920 247,000 968,240 3.9200 3.583 3.583 3.592 3.583 3.583 270,220 3.5832 0.00%
2015-10-30 0 3.920 3.920 3.930 3.730 3.960 566,000 2,171,390 3.8364 3.583 3.583 3.592 3.409 3.620 619,208 3.5067 1.03%
2015-10-29 0 3.880 3.880 3.890 3.880 3.950 161,000 627,740 3.8990 3.547 3.547 3.556 3.547 3.611 176,135 3.5640 -1.02%
2015-10-28 0 3.920 3.920 3.950 3.920 4.020 122,000 480,250 3.9365 3.583 3.583 3.611 3.583 3.675 133,469 3.5982 0.26%
2015-10-27 0 3.910 3.910 3.960 3.900 3.990 197,000 777,240 3.9454 3.574 3.574 3.620 3.565 3.647 215,519 3.6064 -0.26%
2015-10-26 0 3.920 3.920 3.960 3.920 4.020 200,000 788,570 3.9429 3.583 3.583 3.620 3.583 3.675 218,802 3.6040 -0.25%
2015-10-23 0 3.930 3.930 3.970 3.930 4.060 268,000 1,072,550 4.0021 3.592 3.592 3.629 3.592 3.711 293,194 3.6582 -1.01%
2015-10-22 0 3.970 3.950 3.970 3.920 4.080 477,000 1,893,630 3.9699 3.629 3.611 3.629 3.583 3.729 521,842 3.6287 -2.70%
2015-10-20 0 4.080 4.070 4.080 4.060 4.140 281,000 1,150,380 4.0939 3.729 3.720 3.729 3.711 3.784 307,416 3.7421 -0.49%
2015-10-19 0 4.100 4.060 4.100 3.920 4.200 874,000 3,535,440 4.0451 3.748 3.711 3.748 3.583 3.839 956,163 3.6975 3.02%
2015-10-16 0 3.980 3.980 4.000 3.930 4.250 1,326,000 5,422,760 4.0896 3.638 3.638 3.656 3.592 3.885 1,450,654 3.7381 -4.56%
2015-10-15 0 4.170 4.160 4.170 3.950 4.370 5,140,000 21,392,700 4.1620 3.812 3.803 3.812 3.611 3.994 5,623,199 3.8044

Webb-site Database - Powered By Linux Group

Back to top