Futian Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08196  2015-12-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.580 0.530 0.590 0.560 0.580 1,168,000 658,960 0.5642 0.580 0.530 0.590 0.560 0.580 1,168,000 0.5642 5.45%
2026-02-02 0 0.550 0.530 0.550 0.550 0.590 376,000 214,000 0.5691 0.550 0.530 0.550 0.550 0.590 376,000 0.5691 -6.78%
2026-01-30 0 0.590 0.540 0.590 0.540 0.600 184,400 102,528 0.5560 0.590 0.540 0.590 0.540 0.600 184,400 0.5560 0.00%
2026-01-29 0 0.590 0.590 0.600 0.560 0.590 296,000 172,960 0.5843 0.590 0.590 0.600 0.560 0.590 296,000 0.5843 1.72%
2026-01-28 0 0.580 0.550 0.590 0.570 0.590 272,000 157,840 0.5803 0.580 0.550 0.590 0.570 0.590 272,000 0.5803 0.00%
2026-01-27 0 0.580 0.580 0.590 0.580 0.590 240,000 140,160 0.5840 0.580 0.580 0.590 0.580 0.590 240,000 0.5840 -1.69%
2026-01-26 0 0.590 0.590 0.600 0.570 0.590 226,000 132,520 0.5864 0.590 0.590 0.600 0.570 0.590 226,000 0.5864 0.00%
2026-01-23 0 0.590 0.530 0.600 0.590 0.600 264,000 155,920 0.5906 0.590 0.530 0.600 0.590 0.600 264,000 0.5906 0.00%
2026-01-22 0 0.590 0.530 0.600 0.590 0.590 256,000 151,040 0.5900 0.590 0.530 0.600 0.590 0.590 256,000 0.5900 0.00%
2026-01-21 0 0.590 0.550 0.600 0.590 0.590 264,000 155,760 0.5900 0.590 0.550 0.600 0.590 0.590 264,000 0.5900 0.00%
2026-01-20 0 0.590 0.530 0.600 0.590 0.590 280,000 165,200 0.5900 0.590 0.530 0.600 0.590 0.590 280,000 0.5900 -1.67%
2026-01-19 0 0.600 0.560 0.600 0.600 0.600 40,000 24,000 0.6000 0.600 0.560 0.600 0.600 0.600 40,000 0.6000 1.69%
2026-01-16 0 0.590 0.560 0.600 0.590 0.630 384,000 231,200 0.6021 0.590 0.560 0.600 0.590 0.630 384,000 0.6021 -4.84%
2026-01-15 0 0.620 0.600 0.630 0.550 0.630 348,800 214,608 0.6153 0.620 0.600 0.630 0.550 0.630 348,800 0.6153 -1.59%
2026-01-14 0 0.630 0.560 0.630 0.620 0.630 344,000 215,360 0.6260 0.630 0.560 0.630 0.620 0.630 344,000 0.6260 0.00%
2026-01-13 0 0.630 0.540 0.640 0.630 0.630 347,200 218,224 0.6285 0.630 0.540 0.640 0.630 0.630 347,200 0.6285 0.00%
2026-01-09 0 0.630 0.560 0.640 0.630 0.630 424,000 267,120 0.6300 0.630 0.560 0.640 0.630 0.630 424,000 0.6300 -1.56%
2026-01-08 0 0.640 0.540 0.640 0.630 0.640 528,000 333,120 0.6309 0.640 0.540 0.640 0.630 0.640 528,000 0.6309 0.00%
2026-01-07 0 0.640 0.570 0.640 0.630 0.640 440,000 277,280 0.6302 0.640 0.570 0.640 0.630 0.640 440,000 0.6302 1.59%
2026-01-06 0 0.630 0.630 0.640 0.600 0.660 392,000 244,240 0.6231 0.630 0.630 0.640 0.600 0.660 392,000 0.6231 3.28%
2026-01-05 0 0.610 0.600 0.620 0.600 0.630 500,800 306,632 0.6123 0.610 0.600 0.620 0.600 0.630 500,800 0.6123 -7.58%
2025-12-31 0 0.660 0.620 0.670 0.650 0.660 248,000 163,200 0.6581 0.660 0.620 0.670 0.650 0.660 248,000 0.6581 1.54%
2025-12-30 0 0.650 0.630 0.660 0.640 0.670 480,000 312,960 0.6520 0.650 0.630 0.660 0.640 0.670 480,000 0.6520 1.56%
2025-12-29 0 0.640 0.620 0.660 0.640 0.670 928,000 607,280 0.6544 0.640 0.620 0.660 0.640 0.670 928,000 0.6544 -3.03%
2025-12-24 0 0.660 0.630 0.670 0.660 0.660 256,000 168,960 0.6600 0.660 0.630 0.670 0.660 0.660 256,000 0.6600 0.00%
2025-12-23 0 0.660 0.620 0.670 0.660 0.670 440,000 292,400 0.6645 0.660 0.620 0.670 0.660 0.670 440,000 0.6645 -1.49%
2025-12-22 0 0.670 0.620 0.680 0.670 0.680 456,000 309,360 0.6784 0.670 0.620 0.680 0.670 0.680 456,000 0.6784 -1.47%
2025-12-19 0 0.680 0.630 0.690 0.670 0.690 560,000 383,280 0.6844 0.680 0.630 0.690 0.670 0.690 560,000 0.6844 -1.45%
2025-12-18 0 0.690 0.670 0.700 0.660 0.700 488,000 335,680 0.6879 0.690 0.670 0.700 0.660 0.700 488,000 0.6879 2.99%
2025-12-17 0 0.670 0.620 0.670 0.670 0.690 488,000 331,200 0.6787 0.670 0.620 0.670 0.670 0.690 488,000 0.6787 0.00%
2025-12-16 0 0.670 0.620 0.690 0.670 0.690 464,000 313,440 0.6755 0.670 0.620 0.690 0.670 0.690 464,000 0.6755 -1.47%
2025-12-15 0 0.680 0.620 0.680 0.670 0.680 464,000 312,000 0.6724 0.680 0.620 0.680 0.670 0.680 464,000 0.6724 1.49%
2025-12-12 0 0.670 0.670 0.690 0.650 0.690 568,000 386,480 0.6804 0.670 0.670 0.690 0.650 0.690 568,000 0.6804 0.00%
2025-12-11 0 0.670 0.650 0.670 0.660 0.690 560,000 374,400 0.6686 0.670 0.650 0.670 0.660 0.690 560,000 0.6686 1.52%
2025-12-10 0 0.660 0.640 0.660 0.660 0.670 552,000 369,120 0.6687 0.660 0.640 0.660 0.660 0.670 552,000 0.6687 -2.94%
2025-12-09 0 0.680 0.620 0.680 0.600 0.680 576,800 380,312 0.6593 0.680 0.620 0.680 0.600 0.680 576,800 0.6593 3.03%
2025-12-08 0 0.660 0.650 0.660 0.660 0.660 16,000 10,560 0.6600 0.660 0.650 0.660 0.660 0.660 16,000 0.6600 -1.49%
2025-12-05 0 0.670 0.650 0.670 0.660 0.690 656,000 437,360 0.6667 0.670 0.650 0.670 0.660 0.690 656,000 0.6667 1.52%
2025-12-04 0 0.660 0.660 0.670 0.660 0.670 280,000 186,400 0.6657 0.660 0.660 0.670 0.660 0.670 280,000 0.6657 1.54%
2025-12-03 0 0.650 0.650 0.680 0.650 0.680 544,000 367,520 0.6756 0.650 0.650 0.680 0.650 0.680 544,000 0.6756 -4.41%
2025-12-02 0 0.680 0.660 0.690 0.680 0.690 552,000 375,440 0.6801 0.680 0.660 0.690 0.680 0.690 552,000 0.6801 0.00%
2025-12-01 0 0.680 0.660 0.680 0.650 0.690 984,000 658,720 0.6694 0.680 0.660 0.680 0.650 0.690 984,000 0.6694 -1.45%
2025-11-28 0 0.690 0.680 0.700 0.680 0.690 592,000 408,320 0.6897 0.690 0.680 0.700 0.680 0.690 592,000 0.6897 0.00%
2025-11-27 0 0.690 0.640 0.700 0.660 0.700 592,000 406,880 0.6873 0.690 0.640 0.700 0.660 0.700 592,000 0.6873 4.55%
2025-11-26 0 0.660 0.610 0.710 0.660 0.710 668,400 467,492 0.6994 0.660 0.610 0.710 0.660 0.710 668,400 0.6994 -5.71%
2025-11-25 0 0.700 0.660 0.720 0.700 0.700 8,000 5,600 0.7000 0.700 0.660 0.720 0.700 0.700 8,000 0.7000 0.00%
2025-11-24 0 0.700 0.670 0.730 0.650 0.740 968,000 674,720 0.6970 0.700 0.670 0.730 0.650 0.740 968,000 0.6970 2.94%
2025-11-21 0 0.680 0.670 0.740 0.680 0.730 336,000 241,920 0.7200 0.680 0.670 0.740 0.680 0.730 336,000 0.7200 -8.11%
2025-11-20 0 0.740 0.720 0.740 0.720 0.760 224,000 164,080 0.7325 0.740 0.720 0.740 0.720 0.760 224,000 0.7325 1.37%
2025-11-19 0 0.730 0.710 0.740 0.710 0.730 432,000 315,040 0.7293 0.730 0.710 0.740 0.710 0.730 432,000 0.7293 -1.35%
2025-11-18 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - -3.90%
2025-11-17 0 0.770 0.730 0.770 0.710 0.780 640,000 488,640 0.7635 0.770 0.730 0.770 0.710 0.780 640,000 0.7635 1.32%
2025-11-14 0 0.760 0.710 0.770 0.760 0.780 616,000 470,000 0.7630 0.760 0.710 0.770 0.760 0.780 616,000 0.7630 -2.56%
2025-11-13 0 0.780 0.710 0.790 0.690 0.790 1,808,000 1,393,280 0.7706 0.780 0.710 0.790 0.690 0.790 1,808,000 0.7706 0.00%
2025-11-12 0 0.780 0.740 0.790 0.710 0.780 672,000 491,600 0.7315 0.780 0.740 0.790 0.710 0.780 672,000 0.7315 6.85%
2025-11-11 0 0.730 0.750 0.770 0.710 0.760 648,000 480,160 0.7410 0.730 0.750 0.770 0.710 0.760 648,000 0.7410 -2.67%
2025-11-07 0 0.750 0.730 0.780 0.750 0.790 736,000 575,040 0.7813 0.750 0.730 0.780 0.750 0.790 736,000 0.7813 -6.25%
2025-11-06 0 0.800 0.780 0.800 0.780 0.810 584,000 463,440 0.7936 0.800 0.780 0.800 0.780 0.810 584,000 0.7936 2.56%
2025-11-05 0 0.780 0.780 0.810 0.770 0.810 1,456,000 1,153,360 0.7921 0.780 0.780 0.810 0.770 0.810 1,456,000 0.7921 0.00%
2025-11-04 0 0.780 0.780 0.800 0.780 0.830 672,000 544,960 0.8110 0.780 0.780 0.800 0.780 0.830 672,000 0.8110 -4.88%
2025-11-03 0 0.820 0.790 0.840 0.820 0.850 1,872,000 1,558,320 0.8324 0.820 0.790 0.840 0.820 0.850 1,872,000 0.8324 -1.20%
2025-10-31 0 0.830 0.800 0.850 0.800 0.830 632,000 514,720 0.8144 0.830 0.800 0.850 0.800 0.830 632,000 0.8144 0.00%
2025-10-30 0 0.830 0.790 0.840 0.810 0.840 680,000 564,400 0.8300 0.830 0.790 0.840 0.810 0.840 680,000 0.8300 1.22%
2025-10-28 0 0.820 0.800 0.820 0.750 0.840 2,592,000 2,069,120 0.7983 0.820 0.800 0.820 0.750 0.840 2,592,000 0.7983 2.50%
2025-10-27 0 0.800 0.760 0.810 0.760 0.830 1,184,000 943,200 0.7966 0.800 0.760 0.810 0.760 0.830 1,184,000 0.7966 2.56%
2025-10-24 0 0.780 0.730 0.780 0.760 0.810 624,000 483,760 0.7753 0.780 0.730 0.780 0.760 0.810 624,000 0.7753 0.00%
2025-10-23 0 0.780 0.800 0.820 0.700 0.830 1,328,000 963,680 0.7257 0.780 0.800 0.820 0.700 0.830 1,328,000 0.7257 11.43%
2025-10-22 0 0.700 0.700 0.720 0.690 0.700 1,072,000 747,440 0.6972 0.700 0.700 0.720 0.690 0.700 1,072,000 0.6972 -1.41%
2025-10-21 0 0.710 0.680 0.720 0.700 0.710 596,000 420,360 0.7053 0.710 0.680 0.720 0.700 0.710 596,000 0.7053 1.43%
2025-10-20 0 0.700 0.690 0.710 0.690 0.710 1,336,000 945,200 0.7075 0.700 0.690 0.710 0.690 0.710 1,336,000 0.7075 1.45%
2025-10-17 0 0.690 0.670 0.720 0.670 0.690 368,000 250,400 0.6804 0.690 0.670 0.720 0.670 0.690 368,000 0.6804 1.47%
2025-10-16 0 0.680 0.680 0.700 0.680 0.710 464,000 325,440 0.7014 0.680 0.680 0.700 0.680 0.710 464,000 0.7014 -2.86%
2025-10-15 0 0.700 0.690 0.700 0.680 0.730 696,000 494,000 0.7098 0.700 0.690 0.700 0.680 0.730 696,000 0.7098 1.45%
2025-10-14 0 0.690 0.690 0.750 0.680 0.740 786,000 562,200 0.7153 0.690 0.690 0.750 0.680 0.740 786,000 0.7153 1.47%
2025-10-13 0 0.680 0.680 0.690 0.650 0.710 448,000 305,360 0.6816 0.680 0.680 0.690 0.650 0.710 448,000 0.6816 -13.92%
2025-10-10 0 0.790 0.770 0.790 0.790 0.870 824,000 667,120 0.8096 0.790 0.770 0.790 0.790 0.870 824,000 0.8096 -5.95%
2025-10-09 0 0.840 0.810 0.840 0.830 0.870 2,016,000 1,731,520 0.8589 0.840 0.810 0.840 0.830 0.870 2,016,000 0.8589 -2.33%
2025-10-08 0 0.860 0.830 0.880 0.840 0.890 1,064,000 917,280 0.8621 0.860 0.830 0.880 0.840 0.890 1,064,000 0.8621 -4.44%
2025-10-06 0 0.900 0.890 0.900 0.880 0.900 1,928,000 1,696,800 0.8801 0.900 0.890 0.900 0.880 0.900 1,928,000 0.8801 2.27%
2025-10-03 0 0.880 0.850 0.880 0.840 0.900 920,000 798,880 0.8683 0.880 0.850 0.880 0.840 0.900 920,000 0.8683 0.00%
2025-10-02 0 0.880 0.830 0.880 0.830 0.890 664,000 570,560 0.8593 0.880 0.830 0.880 0.830 0.890 664,000 0.8593 6.02%
2025-09-30 0 0.830 0.820 0.840 0.820 0.850 616,000 516,560 0.8386 0.830 0.820 0.840 0.820 0.850 616,000 0.8386 1.22%
2025-09-29 0 0.820 0.810 0.850 0.810 0.860 1,208,000 991,920 0.8211 0.820 0.810 0.850 0.810 0.860 1,208,000 0.8211 0.00%
2025-09-26 0 0.820 0.800 0.820 0.800 0.820 208,000 166,960 0.8027 0.820 0.800 0.820 0.800 0.820 208,000 0.8027 1.23%
2025-09-25 0 0.810 0.800 0.820 0.810 0.820 512,000 419,600 0.8195 0.810 0.800 0.820 0.810 0.820 512,000 0.8195 -1.22%
2025-09-24 0 0.820 0.800 0.830 0.820 0.830 784,000 643,200 0.8204 0.820 0.800 0.830 0.820 0.830 784,000 0.8204 0.00%
2025-09-23 0 0.820 0.810 0.830 0.800 0.830 856,400 691,692 0.8077 0.820 0.810 0.830 0.800 0.830 856,400 0.8077 2.50%
2025-09-22 0 0.800 0.800 0.820 0.800 0.840 736,000 598,000 0.8125 0.800 0.800 0.820 0.800 0.840 736,000 0.8125 -3.61%
2025-09-19 0 0.830 0.820 0.840 0.820 0.840 912,000 753,280 0.8260 0.830 0.820 0.840 0.820 0.840 912,000 0.8260 1.22%
2025-09-18 0 0.820 0.810 0.820 0.810 0.840 1,248,000 1,032,960 0.8277 0.820 0.810 0.820 0.810 0.840 1,248,000 0.8277 -1.20%
2025-09-17 0 0.830 0.800 0.840 0.800 0.830 1,160,000 951,440 0.8202 0.830 0.800 0.840 0.800 0.830 1,160,000 0.8202 1.22%
2025-09-16 0 0.820 0.810 0.840 0.810 0.900 1,144,000 973,440 0.8509 0.820 0.810 0.840 0.810 0.900 1,144,000 0.8509 -1.20%
2025-09-15 0 0.830 0.800 0.830 0.830 0.830 400,000 332,000 0.8300 0.830 0.800 0.830 0.830 0.830 400,000 0.8300 2.47%
2025-09-12 0 0.810 0.800 0.820 0.790 0.850 1,276,400 1,038,284 0.8134 0.810 0.800 0.820 0.790 0.850 1,276,400 0.8134 1.25%
2025-09-11 0 0.800 0.800 0.850 0.800 0.870 1,648,000 1,382,720 0.8390 0.800 0.800 0.850 0.800 0.870 1,648,000 0.8390 -1.23%
2025-09-10 0 0.810 0.810 0.850 0.790 0.880 1,324,400 1,149,620 0.8680 0.810 0.810 0.850 0.790 0.880 1,324,400 0.8680 -5.81%
2025-09-09 0 0.860 0.780 0.900 0.840 0.900 1,622,400 1,402,608 0.8645 0.860 0.780 0.900 0.840 0.900 1,622,400 0.8645 3.61%
2025-09-08 0 0.830 0.820 0.850 0.820 0.860 776,000 643,920 0.8298 0.830 0.820 0.850 0.820 0.860 776,000 0.8298 2.47%
2025-09-05 0 0.810 0.760 0.810 0.800 0.810 696,000 563,040 0.8090 0.810 0.760 0.810 0.800 0.810 696,000 0.8090 1.25%
2025-09-04 0 0.800 0.760 0.800 0.800 0.840 912,000 739,760 0.8111 0.800 0.760 0.800 0.800 0.840 912,000 0.8111 -1.23%
2025-09-03 0 0.810 0.780 0.820 0.790 0.860 2,360,000 1,913,360 0.8107 0.810 0.780 0.820 0.790 0.860 2,360,000 0.8107 -6.90%
2025-09-02 0 0.870 0.840 0.870 0.840 0.950 1,088,000 987,440 0.9076 0.870 0.840 0.870 0.840 0.950 1,088,000 0.9076 -7.45%
2025-09-01 0 0.940 0.910 0.950 0.910 0.960 640,000 600,480 0.9383 0.940 0.910 0.950 0.910 0.960 640,000 0.9383 0.00%
2025-08-29 0 0.940 0.920 0.980 0.940 0.980 472,000 454,480 0.9629 0.940 0.920 0.980 0.940 0.980 472,000 0.9629 -1.05%
2025-08-28 0 0.950 0.900 0.950 0.930 0.970 1,048,000 993,360 0.9479 0.950 0.900 0.950 0.930 0.970 1,048,000 0.9479 1.06%
2025-08-27 0 0.940 0.910 0.980 0.890 1.040 2,696,000 2,675,760 0.9925 0.940 0.910 0.980 0.890 1.040 2,696,000 0.9925 -2.08%
2025-08-26 0 0.960 0.960 0.980 0.960 1.030 512,000 516,960 1.0097 0.960 0.960 0.980 0.960 1.030 512,000 1.0097 -5.88%
2025-08-25 0 1.020 0.960 1.030 0.950 1.050 928,000 953,600 1.0276 1.020 0.960 1.030 0.950 1.050 928,000 1.0276 -2.86%
2025-08-22 0 1.050 1.010 1.050 1.000 1.070 1,056,000 1,092,960 1.0350 1.050 1.010 1.050 1.000 1.070 1,056,000 1.0350 5.00%
2025-08-21 0 1.000 0.950 1.000 0.920 1.010 496,000 495,920 0.9998 1.000 0.950 1.000 0.920 1.010 496,000 0.9998 0.00%
2025-08-20 0 1.000 0.910 1.020 0.940 1.020 344,000 343,600 0.9988 1.000 0.910 1.020 0.940 1.020 344,000 0.9988 0.00%
2025-08-19 0 1.000 0.920 1.000 1.000 1.000 8,000 8,000 1.0000 1.000 0.920 1.000 1.000 1.000 8,000 1.0000 5.26%
2025-08-18 0 0.950 0.930 0.990 0.890 0.980 384,000 355,920 0.9269 0.950 0.930 0.990 0.890 0.980 384,000 0.9269 -3.06%
2025-08-15 0 0.980 0.980 1.000 0.980 1.030 712,000 722,480 1.0147 0.980 0.980 1.000 0.980 1.030 712,000 1.0147 -2.00%
2025-08-14 0 1.000 0.990 1.010 1.000 1.050 848,000 869,520 1.0254 1.000 0.990 1.010 1.000 1.050 848,000 1.0254 0.00%
2025-08-13 0 1.000 1.000 1.040 1.000 1.060 852,800 882,800 1.0352 1.000 1.000 1.040 1.000 1.060 852,800 1.0352 -1.96%
2025-08-12 0 1.020 0.980 1.010 1.010 1.040 592,000 604,080 1.0204 1.020 0.980 1.010 1.010 1.040 592,000 1.0204 0.99%
2025-08-11 0 1.010 0.980 1.010 0.970 1.020 88,000 87,360 0.9927 1.010 0.980 1.010 0.970 1.020 88,000 0.9927 0.00%
2025-08-08 0 1.010 1.000 1.010 1.000 1.120 1,088,000 1,151,280 1.0582 1.010 1.000 1.010 1.000 1.120 1,088,000 1.0582 -5.61%
2025-08-07 0 1.070 1.010 1.080 1.000 1.100 1,600,000 1,648,880 1.0306 1.070 1.010 1.080 1.000 1.100 1,600,000 1.0306 -1.83%
2025-08-06 0 1.090 1.070 1.090 0.930 1.190 4,536,000 4,758,320 1.0490 1.090 1.070 1.090 0.930 1.190 4,536,000 1.0490 34.57%
2025-08-05 0 0.810 0.800 0.820 0.800 0.830 976,000 799,680 0.8193 0.810 0.800 0.820 0.800 0.830 976,000 0.8193 1.25%
2025-08-04 0 0.800 0.800 0.840 0.800 0.870 768,000 650,000 0.8464 0.800 0.800 0.840 0.800 0.870 768,000 0.8464 -5.88%
2025-08-01 0 0.850 0.870 0.880 0.850 0.890 680,000 591,040 0.8692 0.850 0.870 0.880 0.850 0.890 680,000 0.8692 -1.16%
2025-07-31 0 0.860 0.860 0.900 0.860 0.930 944,000 846,800 0.8970 0.860 0.860 0.900 0.860 0.930 944,000 0.8970 -9.47%
2025-07-30 0 0.950 0.920 0.950 0.920 0.970 632,000 602,960 0.9541 0.950 0.920 0.950 0.920 0.970 632,000 0.9541 -5.00%
2025-07-29 0 1.000 1.000 1.030 0.910 1.150 1,900,800 1,905,520 1.0025 1.000 1.000 1.030 0.910 1.150 1,900,800 1.0025 -10.71%
2025-07-28 0 1.120 1.070 1.120 1.100 1.170 872,000 999,600 1.1463 1.120 1.070 1.120 1.100 1.170 872,000 1.1463 -0.88%
2025-07-25 0 1.130 1.100 1.140 1.120 1.140 336,000 379,680 1.1300 1.130 1.100 1.140 1.120 1.140 336,000 1.1300 -0.88%
2025-07-24 0 1.140 1.090 1.140 1.140 1.260 1,176,000 1,417,520 1.2054 1.140 1.090 1.140 1.140 1.260 1,176,000 1.2054 -5.79%
2025-07-23 0 1.210 1.120 1.270 1.140 1.290 1,184,000 1,446,560 1.2218 1.210 1.120 1.270 1.140 1.290 1,184,000 1.2218 6.14%
2025-07-22 0 1.140 1.100 1.170 1.060 1.170 1,136,000 1,307,680 1.1511 1.140 1.100 1.170 1.060 1.170 1,136,000 1.1511 1.79%
2025-07-21 0 1.120 1.020 1.160 1.000 1.120 704,000 749,440 1.0645 1.120 1.020 1.160 1.000 1.120 704,000 1.0645 3.70%
2025-07-18 0 1.080 1.030 1.150 1.080 1.080 8,000 8,640 1.0800 1.080 1.030 1.150 1.080 1.080 8,000 1.0800 0.00%
2025-07-17 0 1.080 1.070 1.140 1.080 1.200 48,000 55,440 1.1550 1.080 1.070 1.140 1.080 1.200 48,000 1.1550 -6.09%
2025-07-16 0 1.150 1.060 1.160 1.100 1.160 992,000 1,124,080 1.1331 1.150 1.060 1.160 1.100 1.160 992,000 1.1331 2.68%
2025-07-15 0 1.120 1.070 1.120 1.060 1.190 1,032,000 1,176,480 1.1400 1.120 1.070 1.120 1.060 1.190 1,032,000 1.1400 -6.67%
2025-07-14 0 1.200 1.160 1.200 1.100 1.380 3,408,000 3,963,120 1.1629 1.200 1.160 1.200 1.100 1.380 3,408,000 1.1629 -13.04%
2025-07-11 0 1.380 1.320 1.380 1.310 1.450 1,222,000 1,666,572 1.3638 1.380 1.320 1.380 1.310 1.450 1,222,000 1.3638 -12.10%
2025-07-10 0 1.570 1.540 1.570 1.100 1.570 1,128,800 1,493,536 1.3231 1.570 1.540 1.570 1.100 1.570 1,128,800 1.3231 18.05%
2025-07-09 0 1.330 1.260 1.330 1.180 1.350 148,800 185,320 1.2454 1.330 1.260 1.330 1.180 1.350 148,800 1.2454 8.13%
2025-07-08 0 1.230 1.140 1.230 1.110 1.320 440,000 530,240 1.2051 1.230 1.140 1.230 1.110 1.320 440,000 1.2051 -6.82%
2025-07-07 0 1.320 1.260 1.290 1.080 1.590 3,824,000 4,502,000 1.1773 1.320 1.260 1.290 1.080 1.590 3,824,000 1.1773 -16.98%
2025-07-04 0 1.590 1.520 1.590 1.320 1.750 4,742,400 7,247,296 1.5282 1.590 1.520 1.590 1.320 1.750 4,742,400 1.5282 24.22%
2025-07-03 0 1.280 1.270 1.280 1.000 1.450 3,942,000 4,430,364 1.1239 1.280 1.270 1.280 1.000 1.450 3,942,000 1.1239 31.96%
2025-07-02 0 0.970 0.940 0.970 0.800 0.970 2,295,200 2,037,552 0.8877 0.970 0.940 0.970 0.800 0.970 2,295,200 0.8877 31.08%
2025-06-30 0 0.740 0.740 0.760 0.630 0.770 1,862,400 1,258,528 0.6758 0.740 0.740 0.760 0.630 0.770 1,862,400 0.6758 29.82%
2025-06-27 0 0.570 0.570 0.590 0.510 0.570 1,064,000 579,680 0.5448 0.570 0.570 0.590 0.510 0.570 1,064,000 0.5448 11.76%
2025-06-26 0 0.510 0.500 0.540 0.500 0.550 120,000 64,560 0.5380 0.510 0.500 0.540 0.500 0.550 120,000 0.5380 -1.92%
2025-06-25 0 0.520 0.520 0.550 0.510 0.570 160,000 88,800 0.5550 0.520 0.520 0.550 0.510 0.570 160,000 0.5550 -8.77%
2025-06-24 0 0.570 0.560 0.610 0.570 0.620 792,000 455,600 0.5753 0.570 0.560 0.610 0.570 0.620 792,000 0.5753 -8.06%
2025-06-23 0 0.620 0.620 0.650 0.600 0.640 80,000 49,120 0.6140 0.620 0.620 0.650 0.600 0.640 80,000 0.6140 -3.12%
2025-06-20 0 0.640 0.640 0.680 0.640 0.700 344,000 229,120 0.6660 0.640 0.640 0.680 0.640 0.700 344,000 0.6660 -11.11%
2025-06-19 0 0.720 0.650 0.720 0.720 0.810 48,000 36,400 0.7583 0.720 0.650 0.720 0.720 0.810 48,000 0.7583 -4.00%
2025-06-18 0 0.750 0.600 0.780 0.750 0.750 16,000 12,000 0.7500 0.750 0.600 0.780 0.750 0.750 16,000 0.7500 0.00%
2025-06-17 0 0.750 0.710 0.750 0.790 0.790 136,000 107,280 0.7888 0.750 0.710 0.750 0.790 0.790 136,000 0.7888 -3.85%
2025-06-16 0 0.780 0.710 0.780 0.670 0.780 1,008,000 697,920 0.6924 0.780 0.710 0.780 0.670 0.780 1,008,000 0.6924 6.85%
2025-06-13 0 0.730 0.720 0.800 0.700 0.780 112,000 81,600 0.7286 0.730 0.720 0.800 0.700 0.780 112,000 0.7286 -3.95%
2025-06-12 0 0.760 0.720 0.780 0.730 0.780 504,000 370,640 0.7354 0.760 0.720 0.780 0.730 0.780 504,000 0.7354 -2.56%
2025-06-11 0 0.780 0.780 0.850 0.760 0.900 1,450,800 1,147,288 0.7908 0.780 0.780 0.850 0.760 0.900 1,450,800 0.7908 -1.27%
2025-06-10 0 0.790 0.790 0.880 0.670 0.900 1,442,800 1,076,192 0.7459 0.790 0.790 0.880 0.670 0.900 1,442,800 0.7459 16.18%
2025-06-09 0 0.680 0.660 0.740 0.620 0.750 252,800 175,440 0.6940 0.680 0.660 0.740 0.620 0.750 252,800 0.6940 17.24%
2025-06-06 0 0.580 0.570 0.620 0.580 0.580 800,000 464,000 0.5800 0.580 0.570 0.620 0.580 0.580 800,000 0.5800 1.75%
2025-06-05 0 0.570 0.560 0.610 0.560 0.570 608,000 346,480 0.5699 0.570 0.560 0.610 0.560 0.570 608,000 0.5699 -5.00%
2025-06-04 0 0.600 0.580 0.630 0.560 0.600 800,000 466,000 0.5825 0.600 0.580 0.630 0.560 0.600 800,000 0.5825 0.00%
2025-06-03 0 0.600 0.580 0.670 0.600 0.650 480,000 288,400 0.6008 0.600 0.580 0.670 0.600 0.650 480,000 0.6008 0.00%
2025-06-02 0 0.600 0.580 0.680 0.560 0.600 400,000 236,800 0.5920 0.600 0.580 0.680 0.560 0.600 400,000 0.5920 -11.76%
2025-05-30 0 0.680 0.580 0.680 0.550 0.740 880,000 485,680 0.5519 0.680 0.580 0.680 0.550 0.740 880,000 0.5519 25.93%
2025-05-29 0 0.540 0.540 0.680 0.540 0.540 412,000 222,400 0.5398 0.540 0.540 0.680 0.540 0.540 412,000 0.5398 -6.90%
2025-05-28 0 0.580 0.530 0.680 0.520 0.580 512,000 268,160 0.5238 0.580 0.530 0.680 0.520 0.580 512,000 0.5238 18.37%
2025-05-27 0 0.490 0.490 0.580 0.490 0.490 1,200,000 588,000 0.4900 0.490 0.490 0.580 0.490 0.490 1,200,000 0.4900 -1.01%
2025-05-26 0 0.495 0.495 - 0.495 0.500 432,000 215,840 0.4996 0.495 0.495 - 0.495 0.500 432,000 0.4996 -4.81%
2025-05-23 0 0.520 0.520 0.740 0.510 0.520 552,000 283,520 0.5136 0.520 0.520 0.740 0.510 0.520 552,000 0.5136 4.00%
2025-05-22 0 0.500 0.480 0.520 0.500 0.520 464,000 241,120 0.5197 0.500 0.480 0.520 0.500 0.520 464,000 0.5197 0.00%
2025-05-21 0 0.500 0.500 0.570 0.485 0.500 1,016,000 506,680 0.4987 0.500 0.500 0.570 0.485 0.500 1,016,000 0.4987 -13.79%
2025-05-20 0 0.580 0.500 0.690 0.580 0.580 8,000 4,640 0.5800 0.580 0.500 0.690 0.580 0.580 8,000 0.5800 0.00%
2025-05-19 0 0.580 0.580 0.690 - - 0 0 - 0.580 0.580 0.690 - - 0 - 0.00%
2025-05-16 0 0.580 0.580 0.680 0.570 0.580 102,400 58,880 0.5750 0.580 0.580 0.680 0.570 0.580 102,400 0.5750 9.43%
2025-05-15 0 0.530 0.530 0.690 - - 0 0 - 0.530 0.530 0.690 - - 0 - 10.42%
2025-05-14 0 0.480 0.465 - - - 0 0 - 0.480 0.465 - - - 0 - 0.00%
2025-05-13 0 0.480 0.480 0.700 - - 0 0 - 0.480 0.480 0.700 - - 0 - 0.00%
2025-05-12 0 0.480 0.480 0.700 0.450 0.560 54,400 27,376 0.5032 0.480 0.480 0.700 0.450 0.560 54,400 0.5032 11.63%
2025-05-09 0 0.430 0.420 0.560 - - 0 0 - 0.430 0.420 0.560 - - 0 - 0.00%
2025-05-08 0 0.430 0.425 - 0.430 0.430 2,256,000 970,080 0.4300 0.430 0.425 - 0.430 0.430 2,256,000 0.4300 -3.37%
2025-05-07 0 0.445 0.425 0.530 - - 0 0 - 0.445 0.425 0.530 - - 0 - 0.00%
2025-05-06 0 0.445 0.425 0.620 - - 3,200 1,344 0.4200 0.445 0.425 0.620 - - 3,200 0.4200 0.00%
2025-05-02 0 0.445 0.440 0.670 0.440 0.445 48,000 21,160 0.4408 0.445 0.440 0.670 0.440 0.445 48,000 0.4408 1.14%
2025-04-30 0 0.440 0.440 0.640 - - 0 0 - 0.440 0.440 0.640 - - 0 - 0.00%
2025-04-29 0 0.440 0.425 0.580 0.440 0.440 42,000 18,400 0.4381 0.440 0.425 0.580 0.440 0.440 42,000 0.4381 2.33%
2025-04-28 0 0.430 0.425 - 0.430 0.430 12,000 5,064 0.4220 0.430 0.425 - 0.430 0.430 12,000 0.4220 -4.44%
2025-04-25 0 0.450 0.430 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
2025-04-24 0 0.450 0.425 0.460 0.420 0.470 96,000 43,120 0.4492 0.450 0.425 0.460 0.420 0.470 96,000 0.4492 -2.17%
2025-04-23 0 0.460 0.425 0.690 - - 0 0 - 0.460 0.425 0.690 - - 0 - 0.00%
2025-04-22 0 0.460 0.420 0.700 - - 0 0 - 0.460 0.420 0.700 - - 0 - 0.00%
2025-04-17 0 0.460 0.415 0.680 - - 0 0 - 0.460 0.415 0.680 - - 0 - 0.00%
2025-04-16 0 0.460 0.460 0.700 0.460 0.560 128,000 65,360 0.5106 0.460 0.460 0.700 0.460 0.560 128,000 0.5106 -16.36%
2025-04-15 0 0.550 0.500 0.660 0.360 0.550 124,000 53,840 0.4342 0.550 0.500 0.660 0.360 0.550 124,000 0.4342 80.33%
2025-04-14 1 - - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2025-04-11 0 0.305 0.305 0.385 0.305 0.320 21,600 6,680 0.3093 0.305 0.305 0.385 0.305 0.320 21,600 0.3093 1.67%
2025-04-10 0 0.300 0.300 0.370 0.300 0.340 80,000 26,600 0.3325 0.300 0.300 0.370 0.300 0.340 80,000 0.3325 -6.25%
2025-04-09 0 0.320 0.320 0.390 0.310 0.310 8,000 2,480 0.3100 0.320 0.320 0.390 0.310 0.310 8,000 0.3100 6.67%
2025-04-08 0 0.300 0.295 0.350 0.300 0.300 40,800 12,228 0.2997 0.300 0.295 0.350 0.300 0.300 40,800 0.2997 -4.76%
2025-04-07 0 0.315 0.315 0.360 0.315 0.385 72,000 25,760 0.3578 0.315 0.315 0.360 0.315 0.385 72,000 0.3578 -10.00%
2025-04-03 0 0.350 0.350 0.375 0.310 0.350 105,600 34,952 0.3310 0.350 0.350 0.375 0.310 0.350 105,600 0.3310 1.45%
2025-04-02 0 0.345 0.340 0.385 0.320 0.390 192,000 66,600 0.3469 0.345 0.340 0.385 0.320 0.390 192,000 0.3469 -11.54%
2025-04-01 0 0.390 0.390 0.410 0.400 0.510 1,108,000 525,900 0.4746 0.390 0.390 0.410 0.400 0.510 1,108,000 0.4746 -29.09%
2025-03-31 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2025-03-28 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2025-03-27 0 0.550 - 0.570 - - 1,200 540 0.4500 0.550 - 0.570 - - 1,200 0.4500 0.00%
2025-03-26 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2025-03-25 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2025-03-24 0 0.550 0.490 0.570 - - 0 0 - 0.550 0.490 0.570 - - 0 - 0.00%
2025-03-21 0 0.550 - 0.740 - - 0 0 - 0.550 - 0.740 - - 0 - 0.00%
2025-03-20 0 0.550 - 0.740 - - 0 0 - 0.550 - 0.740 - - 0 - 0.00%
2025-03-19 0 0.550 - 0.710 0.550 0.550 8,000 4,400 0.5500 0.550 - 0.710 0.550 0.550 8,000 0.5500 -6.78%
2025-03-18 0 0.590 - 0.730 - - 0 0 - 0.590 - 0.730 - - 0 - 0.00%
2025-03-17 0 0.590 0.540 0.680 0.590 0.590 65,200 44,640 0.6847 0.590 0.540 0.680 0.590 0.590 65,200 0.6847 -14.49%
2025-03-14 0 0.690 0.265 0.710 - - 0 0 - 0.690 0.265 0.710 - - 0 - 0.00%
2025-03-13 0 0.690 0.185 0.710 0.690 0.700 56,000 38,880 0.6943 0.690 0.185 0.710 0.690 0.700 56,000 0.6943 -1.43%
2025-03-12 0 0.700 0.650 0.740 0.700 0.700 16,000 11,200 0.7000 0.700 0.650 0.740 0.700 0.700 16,000 0.7000 0.00%
2025-03-11 0 0.700 - 0.900 - - 0 0 - 0.700 - 0.900 - - 0 - 0.00%
2025-03-10 0 0.700 0.700 0.810 - - 0 0 - 0.700 0.700 0.810 - - 0 - 0.00%
2025-03-07 0 0.700 - 0.800 - - 0 0 - 0.700 - 0.800 - - 0 - 0.00%
2025-03-06 0 0.700 0.700 0.800 - - 7,200 4,680 0.6500 0.700 0.700 0.800 - - 7,200 0.6500 0.00%
2025-03-05 0 0.700 0.600 0.850 0.700 0.700 24,000 16,800 0.7000 0.700 0.600 0.850 0.700 0.700 24,000 0.7000 -9.09%
2025-03-04 0 0.770 - 0.850 - - 0 0 - 0.770 - 0.850 - - 0 - 0.00%
2025-03-03 0 0.770 - 0.860 - - 0 0 - 0.770 - 0.860 - - 0 - 0.00%
2025-02-28 0 0.770 - 0.860 - - 0 0 - 0.770 - 0.860 - - 0 - 0.00%
2025-02-27 0 0.770 0.150 0.860 - - 0 0 - 0.770 0.150 0.860 - - 0 - 0.00%
2025-02-26 0 0.770 0.700 0.770 - - 6,400 4,800 0.7500 0.770 0.700 0.770 - - 6,400 0.7500 -3.75%
2025-02-25 0 0.800 0.750 0.800 0.800 0.850 320,000 271,600 0.8488 0.800 0.750 0.800 0.800 0.850 320,000 0.8488 6.67%
2025-02-24 0 0.750 0.150 0.870 - - 0 0 - 0.750 0.150 0.870 - - 0 - 0.00%
2025-02-21 0 0.750 0.700 0.890 - - 0 0 - 0.750 0.700 0.890 - - 0 - 0.00%
2025-02-20 0 0.750 0.750 0.870 0.750 0.850 32,000 25,200 0.7875 0.750 0.750 0.870 0.750 0.850 32,000 0.7875 -9.64%
2025-02-19 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -2.35%
2025-02-18 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2025-02-17 0 0.850 - 0.850 0.870 0.870 8,000 6,960 0.8700 0.850 - 0.850 0.870 0.870 8,000 0.8700 -5.56%
2025-02-14 0 0.900 0.280 0.900 - - 0 0 - 0.900 0.280 0.900 - - 0 - 0.00%
2025-02-13 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -4.26%
2025-02-12 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
2025-02-11 0 0.940 - 0.990 - - 4,000 1,520 0.3800 0.940 - 0.990 - - 4,000 0.3800 0.00%
2025-02-10 0 0.940 - 0.970 - - 0 0 - 0.940 - 0.970 - - 0 - 0.00%
2025-02-07 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
2025-02-06 0 0.940 0.800 0.940 - - 0 0 - 0.940 0.800 0.940 - - 0 - -2.08%
2025-02-05 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2025-02-04 0 0.960 0.800 0.970 0.960 0.960 24,000 23,200 0.9667 0.960 0.800 0.970 0.960 0.960 24,000 0.9667 20.00%
2025-02-03 0 0.800 0.700 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.700 0.800 0.800 0.800 8,000 0.8000 -16.67%
2025-01-28 0 0.960 0.800 0.960 - - 0 0 - 0.960 0.800 0.960 - - 0 - -1.03%
2025-01-27 0 0.970 0.800 0.970 - - 0 0 - 0.970 0.800 0.970 - - 0 - -3.00%
2025-01-24 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-01-23 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2025-01-22 0 1.000 0.900 1.070 - - 0 0 - 1.000 0.900 1.070 - - 0 - 0.00%
2025-01-21 0 1.000 0.800 1.000 1.000 1.120 56,000 58,880 1.0514 1.000 0.800 1.000 1.000 1.120 56,000 1.0514 16.28%
2025-01-20 0 0.860 - 0.990 - - 0 0 - 0.860 - 0.990 - - 0 - 0.00%
2025-01-17 0 0.860 - 0.900 - - 0 0 - 0.860 - 0.900 - - 0 - 0.00%
2025-01-16 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - -3.37%
2025-01-15 0 0.890 - 0.910 - - 0 0 - 0.890 - 0.910 - - 0 - 0.00%
2025-01-14 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - -1.11%
2025-01-13 0 0.900 0.750 0.950 - - 0 0 - 0.900 0.750 0.950 - - 0 - 0.00%
2025-01-10 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - -4.26%
2025-01-09 0 0.940 0.780 0.970 - - 0 0 - 0.940 0.780 0.970 - - 0 - 0.00%
2025-01-08 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - -1.05%
2025-01-07 0 0.950 0.780 0.950 - - 0 0 - 0.950 0.780 0.950 - - 0 - -2.06%
2025-01-06 0 0.970 0.850 0.980 0.890 0.980 56,000 52,080 0.9300 0.970 0.850 0.980 0.890 0.980 56,000 0.9300 -1.02%
2025-01-03 0 0.980 0.660 0.980 0.700 1.000 40,800 35,912 0.8802 0.980 0.660 0.980 0.700 1.000 40,800 0.8802 -1.01%
2025-01-02 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2024-12-31 0 0.990 0.320 0.990 - - 0 0 - 0.990 0.320 0.990 - - 0 - -1.00%
2024-12-30 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-12-27 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2024-12-24 0 1.000 0.500 1.000 1.040 1.040 8,000 8,320 1.0400 1.000 0.500 1.000 1.040 1.040 8,000 1.0400 6.38%
2024-12-23 0 0.940 - 1.020 - - 0 0 - 0.940 - 1.020 - - 0 - 0.00%
2024-12-20 0 0.940 0.730 0.940 - - 0 0 - 0.940 0.730 0.940 - - 0 - 0.00%
2024-12-19 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
2024-12-18 0 0.940 0.590 0.940 0.940 0.940 800 752 0.9400 0.940 0.590 0.940 0.940 0.940 800 0.9400 -1.05%
2024-12-17 0 0.950 0.700 0.950 - - 0 0 - 0.950 0.700 0.950 - - 0 - 0.00%
2024-12-16 0 0.950 - 0.950 0.950 0.950 1,600 1,520 0.9500 0.950 - 0.950 0.950 0.950 1,600 0.9500 0.00%
2024-12-13 0 0.950 0.730 0.950 0.980 0.980 1,600 1,584 0.9900 0.950 0.730 0.950 0.980 0.980 1,600 0.9900 5.56%
2024-12-12 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - -3.23%
2024-12-11 0 0.930 0.760 0.930 0.750 0.940 27,200 20,552 0.7556 0.930 0.760 0.930 0.750 0.940 27,200 0.7556 10.71%
2024-12-10 0 0.840 0.710 0.840 0.870 0.890 12,800 11,152 0.8713 0.840 0.710 0.840 0.870 0.890 12,800 0.8713 2.44%
2024-12-09 0 0.820 0.650 0.820 - - 0 0 - 0.820 0.650 0.820 - - 0 - 0.00%
2024-12-06 0 0.820 0.640 0.890 - - 0 0 - 0.820 0.640 0.890 - - 0 - -0.00%
2024-12-05 0 0.082 0.076 0.082 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-12-04 0 0.082 0.081 0.088 0.082 0.082 52,000 4,244 0.0816 0.820 0.810 0.880 0.820 0.820 5,200 0.8162 -5.75%
2024-12-03 0 0.087 0.082 0.092 - - 0 0 - 0.870 0.820 0.920 - - 0 - 0.00%
2024-12-02 0 0.087 0.082 0.094 - - 0 0 - 0.870 0.820 0.940 - - 0 - 0.00%
2024-11-29 0 0.087 0.086 0.096 0.086 0.091 72,000 6,448 0.0896 0.870 0.860 0.960 0.860 0.910 7,200 0.8956 -4.40%
2024-11-28 0 0.091 0.091 0.094 0.090 0.091 136,000 12,312 0.0905 0.910 0.910 0.940 0.900 0.910 13,600 0.9053 -6.19%
2024-11-27 0 0.097 0.093 0.097 0.084 0.100 384,000 36,224 0.0943 0.970 0.930 0.970 0.840 1.000 38,400 0.9433 2.11%
2024-11-26 0 0.095 0.094 0.104 0.082 0.105 352,000 33,312 0.0946 0.950 0.940 1.040 0.820 1.050 35,200 0.9464 2.15%
2024-11-25 0 0.093 0.081 0.094 0.076 0.095 1,168,000 95,008 0.0813 0.930 0.810 0.940 0.760 0.950 116,800 0.8134 9.41%
2024-11-22 0 0.085 0.081 0.085 - - 0 0 - 0.850 0.810 0.850 - - 0 - -2.30%
2024-11-21 0 0.087 0.087 0.091 0.086 0.093 1,752,000 160,648 0.0917 0.870 0.870 0.910 0.860 0.930 175,200 0.9169 7.41%
2024-11-20 0 0.081 0.079 0.084 0.075 0.087 904,000 73,184 0.0810 0.810 0.790 0.840 0.750 0.870 90,400 0.8096 6.58%
2024-11-19 0 0.076 0.075 0.081 0.074 0.099 3,148,000 241,292 0.0766 0.760 0.750 0.810 0.740 0.990 314,800 0.7665 7.04%
2024-11-18 0 0.071 0.071 0.079 0.068 0.079 1,576,000 113,248 0.0719 0.710 0.710 0.790 0.680 0.790 157,600 0.7186 5.97%
2024-11-15 0 0.067 0.067 0.068 0.066 0.066 16,000 1,056 0.0660 0.670 0.670 0.680 0.660 0.660 1,600 0.6600 0.00%
2024-11-14 0 0.067 0.067 0.070 0.067 0.076 2,592,000 185,816 0.0717 0.670 0.670 0.700 0.670 0.760 259,200 0.7169 0.00%
2024-11-13 0 0.067 0.067 0.072 0.066 0.073 2,320,000 161,264 0.0695 0.670 0.670 0.720 0.660 0.730 232,000 0.6951 -4.29%
2024-11-12 0 0.070 0.064 0.070 0.066 0.072 1,184,000 80,792 0.0682 0.700 0.640 0.700 0.660 0.720 118,400 0.6824 4.48%
2024-11-11 0 0.067 0.066 0.073 0.067 0.068 544,000 36,896 0.0678 0.670 0.660 0.730 0.670 0.680 54,400 0.6782 -9.46%
2024-11-08 0 0.074 0.070 0.074 0.067 0.080 2,888,000 211,880 0.0734 0.740 0.700 0.740 0.670 0.800 288,800 0.7337 4.23%
2024-11-07 0 0.071 0.066 0.072 0.064 0.071 176,000 11,936 0.0678 0.710 0.660 0.720 0.640 0.710 17,600 0.6782 4.41%
2024-11-06 0 0.068 0.065 0.068 0.064 0.070 1,664,000 110,672 0.0665 0.680 0.650 0.680 0.640 0.700 166,400 0.6651 -4.23%
2024-11-05 0 0.071 0.065 0.071 0.073 0.074 256,000 18,728 0.0732 0.710 0.650 0.710 0.730 0.740 25,600 0.7316 0.00%
2024-11-04 0 0.071 0.068 0.071 0.064 0.075 2,224,000 156,504 0.0704 0.710 0.680 0.710 0.640 0.750 222,400 0.7037 4.41%
2024-11-01 0 0.068 0.068 0.073 0.055 0.096 5,520,000 396,000 0.0717 0.680 0.680 0.730 0.550 0.960 552,000 0.7174 11.48%
2024-10-31 0 0.061 0.061 0.066 0.060 0.067 2,064,000 125,456 0.0608 0.610 0.610 0.660 0.600 0.670 206,400 0.6078 -8.96%
2024-10-30 0 0.067 0.067 0.068 0.067 0.080 5,048,000 363,592 0.0720 0.670 0.670 0.680 0.670 0.800 504,800 0.7203 -22.99%
2024-10-29 0 0.087 0.076 0.087 0.087 0.089 80,000 6,976 0.0872 0.870 0.760 0.870 0.870 0.890 8,000 0.8720 0.00%
2024-10-28 0 0.087 0.087 0.092 0.085 0.094 328,000 28,952 0.0883 0.870 0.870 0.920 0.850 0.940 32,800 0.8827 -1.14%
2024-10-25 0 0.088 0.088 0.089 0.086 0.098 1,104,000 102,472 0.0928 0.880 0.880 0.890 0.860 0.980 110,400 0.9282 0.00%
2024-10-24 0 0.088 0.084 0.086 0.082 0.110 2,016,000 190,152 0.0943 0.880 0.840 0.860 0.820 1.100 201,600 0.9432 -7.37%
2024-10-23 0 0.095 0.095 0.097 0.065 0.110 3,808,000 349,760 0.0918 0.950 0.950 0.970 0.650 1.100 380,800 0.9185 50.79%
2024-10-22 0 0.063 0.063 0.066 0.060 0.070 640,000 40,824 0.0638 0.630 0.630 0.660 0.600 0.700 64,000 0.6379 -4.55%
2024-10-21 0 0.066 0.064 0.066 0.055 0.077 2,008,000 127,392 0.0634 0.660 0.640 0.660 0.550 0.770 200,800 0.6344 -14.29%
2024-10-18 0 0.077 0.074 0.077 0.072 0.092 2,424,000 184,104 0.0760 0.770 0.740 0.770 0.720 0.920 242,400 0.7595 -9.41%
2024-10-17 0 0.085 0.082 0.085 0.080 0.094 736,000 62,704 0.0852 0.850 0.820 0.850 0.800 0.940 73,600 0.8520 6.25%
2024-10-16 0 0.080 0.079 0.082 0.080 0.100 1,496,000 127,416 0.0852 0.800 0.790 0.820 0.800 1.000 149,600 0.8517 -12.09%
2024-10-15 0 0.091 0.087 0.089 0.084 0.121 4,144,000 390,024 0.0941 0.910 0.870 0.890 0.840 1.210 414,400 0.9412 -14.15%
2024-10-14 0 0.106 0.097 0.106 0.069 0.140 10,528,000 1,058,352 0.1005 1.060 0.970 1.060 0.690 1.400 1,052,800 1.0053 41.33%
2024-10-10 0 0.075 0.065 0.078 0.052 0.088 18,552,000 1,279,192 0.0690 0.750 0.650 0.780 0.520 0.880 1,855,200 0.6895 50.00%
2024-10-09 0 0.050 0.047 0.051 0.044 0.051 6,168,000 298,008 0.0483 0.500 0.470 0.510 0.440 0.510 616,800 0.4832 13.64%
2024-10-08 0 0.044 0.044 0.047 0.042 0.051 7,464,000 348,768 0.0467 0.440 0.440 0.470 0.420 0.510 746,400 0.4673 -13.73%
2024-10-07 0 0.051 0.046 0.052 0.044 0.056 6,336,000 316,656 0.0500 0.510 0.460 0.520 0.440 0.560 633,600 0.4998 4.08%
2024-10-04 0 0.049 0.045 0.049 0.042 0.058 1,248,000 60,528 0.0485 0.490 0.450 0.490 0.420 0.580 124,800 0.4850 2.08%
2024-10-03 0 0.048 0.048 0.049 0.045 0.050 1,724,000 84,088 0.0488 0.480 0.480 0.490 0.450 0.500 172,400 0.4877 6.67%
2024-10-02 0 0.045 0.045 0.046 0.038 0.058 6,464,000 267,648 0.0414 0.450 0.450 0.460 0.380 0.580 646,400 0.4141 -19.64%
2024-09-30 0 0.056 0.055 0.056 0.050 0.060 12,400,000 657,448 0.0530 0.560 0.550 0.560 0.500 0.600 1,240,000 0.5302 7.69%
2024-09-27 0 0.052 0.042 0.052 0.043 0.052 3,640,000 171,920 0.0472 0.520 0.420 0.520 0.430 0.520 364,000 0.4723 4.00%
2024-09-26 0 0.050 0.045 0.050 0.044 0.050 1,312,000 62,824 0.0479 0.500 0.450 0.500 0.440 0.500 131,200 0.4788 11.11%
2024-09-25 0 0.045 0.045 0.048 0.044 0.047 2,360,000 106,824 0.0453 0.450 0.450 0.480 0.440 0.470 236,000 0.4526 12.50%
2024-09-24 0 0.040 0.040 0.042 0.037 0.040 56,000 2,216 0.0396 0.400 0.400 0.420 0.370 0.400 5,600 0.3957 8.11%
2024-09-23 0 0.037 0.037 0.043 0.036 0.045 4,576,000 180,696 0.0395 0.370 0.370 0.430 0.360 0.450 457,600 0.3949 -5.13%
2024-09-20 0 0.039 0.039 0.044 0.038 0.038 16,000 608 0.0380 0.390 0.390 0.440 0.380 0.380 1,600 0.3800 -2.50%
2024-09-19 0 0.040 0.040 0.045 0.040 0.040 32,000 1,280 0.0400 0.400 0.400 0.450 0.400 0.400 3,200 0.4000 -11.11%
2024-09-17 0 0.045 0.040 0.045 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2024-09-16 0 0.045 0.042 0.045 0.040 0.055 1,024,000 43,832 0.0428 0.450 0.420 0.450 0.400 0.550 102,400 0.4280 7.14%
2024-09-13 0 0.042 0.042 0.045 0.042 0.042 56,000 2,352 0.0420 0.420 0.420 0.450 0.420 0.420 5,600 0.4200 -4.55%
2024-09-12 0 0.044 0.042 0.045 0.044 0.044 296,000 13,024 0.0440 0.440 0.420 0.450 0.440 0.440 29,600 0.4400 4.76%
2024-09-11 0 0.042 0.042 0.046 0.042 0.042 152,000 6,384 0.0420 0.420 0.420 0.460 0.420 0.420 15,200 0.4200 -2.33%
2024-09-10 0 0.043 0.039 0.046 0.043 0.050 1,384,000 62,768 0.0454 0.430 0.390 0.460 0.430 0.500 138,400 0.4535 -4.44%
2024-09-09 0 0.045 0.039 0.045 0.039 0.046 1,384,000 62,072 0.0448 0.450 0.390 0.450 0.390 0.460 138,400 0.4485 12.50%
2024-09-05 0 0.040 0.038 0.045 - - 0 0 - 0.400 0.380 0.450 - - 0 - 0.00%
2024-09-04 0 0.040 0.038 0.045 - - 0 0 - 0.400 0.380 0.450 - - 0 - 0.00%
2024-09-03 0 0.040 0.040 0.045 0.040 0.041 576,000 23,520 0.0408 0.400 0.400 0.450 0.400 0.410 57,600 0.4083 -4.76%
2024-09-02 0 0.042 0.036 0.042 0.042 0.042 64,000 2,688 0.0420 0.420 0.360 0.420 0.420 0.420 6,400 0.4200 -6.67%
2024-08-30 0 0.045 0.036 0.045 0.044 0.045 224,000 9,992 0.0446 0.450 0.360 0.450 0.440 0.450 22,400 0.4461 4.65%
2024-08-29 0 0.043 0.041 0.043 0.043 0.043 16,000 688 0.0430 0.430 0.410 0.430 0.430 0.430 1,600 0.4300 0.00%
2024-08-28 0 0.043 0.039 0.043 0.040 0.043 5,552,000 223,344 0.0402 0.430 0.390 0.430 0.400 0.430 555,200 0.4023 7.50%
2024-08-27 0 0.040 0.036 0.040 - - 0 0 - 0.400 0.360 0.400 - - 0 - -2.44%
2024-08-26 0 0.041 0.036 0.041 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2024-08-23 0 0.041 0.037 0.041 - - 0 0 - 0.410 0.370 0.410 - - 0 - -2.38%
2024-08-22 0 0.042 0.037 0.042 0.034 0.042 4,488,000 170,992 0.0381 0.420 0.370 0.420 0.340 0.420 448,800 0.3810 -6.67%
2024-08-21 0 0.045 0.035 0.045 0.039 0.054 9,824,000 421,160 0.0429 0.450 0.350 0.450 0.390 0.540 982,400 0.4287 9.76%
2024-08-20 0 0.041 0.042 0.044 0.041 0.041 200,000 8,200 0.0410 0.410 0.420 0.440 0.410 0.410 20,000 0.4100 -6.82%
2024-08-19 0 0.044 0.042 0.045 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2024-08-16 0 0.044 0.041 0.045 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2024-08-15 0 0.044 0.041 0.045 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2024-08-14 0 0.044 0.044 0.045 0.044 0.045 296,000 13,032 0.0440 0.440 0.440 0.450 0.440 0.450 29,600 0.4403 0.00%
2024-08-13 0 0.044 0.040 0.044 0.044 0.044 200,000 8,800 0.0440 0.440 0.400 0.440 0.440 0.440 20,000 0.4400 0.00%
2024-08-12 0 0.044 0.042 0.044 0.040 0.044 7,448,000 311,256 0.0418 0.440 0.420 0.440 0.400 0.440 744,800 0.4179 -22.81%
2024-08-09 0 0.057 0.043 0.057 - - 0 0 - 0.570 0.430 0.570 - - 0 - 0.00%
2024-08-08 0 0.057 0.043 0.057 - - 0 0 - 0.570 0.430 0.570 - - 0 - 0.00%
2024-08-07 0 0.057 0.042 0.057 0.056 0.058 376,000 21,760 0.0579 0.570 0.420 0.570 0.560 0.580 37,600 0.5787 3.64%
2024-08-06 0 0.055 0.055 0.058 - - 0 0 - 0.550 0.550 0.580 - - 0 - 3.77%
2024-08-05 0 0.053 0.053 0.057 0.053 0.055 40,000 2,168 0.0542 0.530 0.530 0.570 0.530 0.550 4,000 0.5420 -8.62%
2024-08-02 0 0.058 0.043 0.058 - - 0 0 - 0.580 0.430 0.580 - - 0 - 0.00%
2024-08-01 0 0.058 0.042 0.058 0.058 0.058 120,000 6,960 0.0580 0.580 0.420 0.580 0.580 0.580 12,000 0.5800 3.57%
2024-07-31 0 0.056 0.043 0.056 0.057 0.058 1,192,000 68,968 0.0579 0.560 0.430 0.560 0.570 0.580 119,200 0.5786 -1.75%
2024-07-30 0 0.057 0.053 0.057 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2024-07-29 0 0.057 0.053 0.057 0.056 0.057 56,000 3,144 0.0561 0.570 0.530 0.570 0.560 0.570 5,600 0.5614 1.79%
2024-07-26 0 0.056 0.052 0.056 0.048 0.056 1,960,000 98,992 0.0505 0.560 0.520 0.560 0.480 0.560 196,000 0.5051 -3.45%
2024-07-25 0 0.058 0.055 0.058 0.055 0.080 4,872,000 284,552 0.0584 0.580 0.550 0.580 0.550 0.800 487,200 0.5841 -20.55%
2024-07-24 0 0.073 0.070 0.074 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2024-07-23 0 0.073 0.071 0.074 0.071 0.074 1,856,000 135,440 0.0730 0.730 0.710 0.740 0.710 0.740 185,600 0.7297 -7.59%
2024-07-22 0 0.079 0.075 0.080 0.079 0.079 48,000 3,792 0.0790 0.790 0.750 0.800 0.790 0.790 4,800 0.7900 -1.25%
2024-07-19 0 0.080 0.076 0.080 0.080 0.080 24,000 1,920 0.0800 0.800 0.760 0.800 0.800 0.800 2,400 0.8000 -1.23%
2024-07-18 0 0.081 0.078 0.082 0.075 0.082 264,000 20,584 0.0780 0.810 0.780 0.820 0.750 0.820 26,400 0.7797 1.25%
2024-07-17 0 0.080 0.077 0.080 0.077 0.082 344,000 26,720 0.0777 0.800 0.770 0.800 0.770 0.820 34,400 0.7767 -3.61%
2024-07-16 0 0.083 0.077 0.083 0.076 0.084 2,464,000 193,400 0.0785 0.830 0.770 0.830 0.760 0.840 246,400 0.7849 3.75%
2024-07-15 0 0.080 0.079 0.083 0.077 0.082 432,000 34,448 0.0797 0.800 0.790 0.830 0.770 0.820 43,200 0.7974 3.90%
2024-07-12 0 0.077 0.077 0.078 0.077 0.079 264,000 20,424 0.0774 0.770 0.770 0.780 0.770 0.790 26,400 0.7736 -2.53%
2024-07-11 0 0.079 0.078 0.080 0.078 0.098 6,272,000 504,288 0.0804 0.790 0.780 0.800 0.780 0.980 627,200 0.8040 -1.25%
2024-07-10 0 0.080 0.080 0.083 0.072 0.105 7,760,000 652,632 0.0841 0.800 0.800 0.830 0.720 1.050 776,000 0.8410 -25.23%
2024-07-09 0 0.107 0.107 0.108 0.102 0.116 3,768,000 426,520 0.1132 1.070 1.070 1.080 1.020 1.160 376,800 1.1320 -22.46%
2024-07-08 0 0.138 0.121 0.137 0.101 0.154 344,000 43,808 0.1273 1.380 1.210 1.370 1.010 1.540 34,400 1.2735 -6.12%
2024-07-05 0 0.147 0.135 0.152 0.125 0.157 7,936,000 1,150,156 0.1449 1.470 1.350 1.520 1.250 1.570 793,600 1.4493 -6.37%
2024-07-04 0 0.157 0.108 0.157 0.149 0.163 616,000 93,824 0.1523 1.570 1.080 1.570 1.490 1.630 61,600 1.5231 -3.68%
2024-07-03 0 0.163 0.140 0.163 0.162 0.171 408,000 68,880 0.1688 1.630 1.400 1.630 1.620 1.710 40,800 1.6882 -13.30%
2024-07-02 0 0.188 0.180 0.188 0.180 0.210 9,632,000 1,893,904 0.1966 1.880 1.800 1.880 1.800 2.100 963,200 1.9663 -21.99%
2024-06-28 0 0.241 0.232 0.241 0.236 0.242 128,000 30,256 0.2364 2.410 2.320 2.410 2.360 2.420 12,800 2.3638 2.12%
2024-06-27 0 0.236 0.220 0.238 0.220 0.236 616,000 138,264 0.2245 2.360 2.200 2.380 2.200 2.360 61,600 2.2445 2.61%
2024-06-26 0 0.230 0.220 0.230 0.230 0.260 940,000 226,976 0.2415 2.300 2.200 2.300 2.300 2.600 94,000 2.4146 -11.54%
2024-06-25 0 0.260 0.250 0.260 0.250 0.275 3,872,000 1,034,960 0.2673 2.600 2.500 2.600 2.500 2.750 387,200 2.6729 1.96%
2024-06-24 0 0.255 0.255 0.270 0.250 0.270 3,172,000 844,700 0.2663 2.550 2.550 2.700 2.500 2.700 317,200 2.6630 -7.27%
2024-06-21 0 0.275 0.260 0.275 0.250 0.280 1,328,000 351,160 0.2644 2.750 2.600 2.750 2.500 2.800 132,800 2.6443 0.00%
2024-06-20 0 0.275 0.270 0.275 0.255 0.285 864,000 233,160 0.2699 2.750 2.700 2.750 2.550 2.850 86,400 2.6986 1.85%
2024-06-19 0 0.270 0.260 0.270 0.270 0.275 32,000 8,600 0.2688 2.700 2.600 2.700 2.700 2.750 3,200 2.6875 -1.82%
2024-06-18 0 0.275 0.260 0.275 0.250 0.285 812,000 211,440 0.2604 2.750 2.600 2.750 2.500 2.850 81,200 2.6039 -1.79%
2024-06-17 0 0.280 0.260 0.280 0.250 0.295 2,108,000 551,000 0.2614 2.800 2.600 2.800 2.500 2.950 210,800 2.6139 3.70%
2024-06-14 0 0.270 0.280 0.295 0.230 0.300 2,936,000 799,864 0.2724 2.700 2.800 2.950 2.300 3.000 293,600 2.7243 5.88%
2024-06-13 0 0.255 0.235 0.255 - - 0 0 - 2.550 2.350 2.550 - - 0 - -1.92%
2024-06-12 0 0.260 0.250 0.275 0.230 0.260 220,000 50,944 0.2316 2.600 2.500 2.750 2.300 2.600 22,000 2.3156 0.00%
2024-06-11 0 0.260 0.245 0.275 - - 0 0 - 2.600 2.450 2.750 - - 0 - 0.00%
2024-06-07 0 0.260 0.230 0.275 - - 0 0 - 2.600 2.300 2.750 - - 0 - 0.00%
2024-06-06 0 0.260 0.220 0.275 0.255 0.260 12,000 3,080 0.2567 2.600 2.200 2.750 2.550 2.600 1,200 2.5667 5.26%
2024-06-05 0 0.247 - 0.260 - - 0 0 - 2.470 - 2.600 - - 0 - 0.00%
2024-06-04 0 0.247 - 0.260 0.247 0.247 8,000 1,976 0.2470 2.470 - 2.600 2.470 2.470 800 2.4700 1.23%
2024-06-03 0 0.244 0.221 0.270 - - 0 0 - 2.440 2.210 2.700 - - 0 - 0.00%
2024-05-31 0 0.244 0.219 0.250 0.215 0.244 24,000 5,712 0.2380 2.440 2.190 2.500 2.150 2.440 2,400 2.3800 0.00%
2024-05-30 0 0.244 - 0.244 0.244 0.246 32,000 7,852 0.2454 2.440 - 2.440 2.440 2.460 3,200 2.4538 -2.40%
2024-05-29 0 0.250 - 0.270 - - 0 0 - 2.500 - 2.700 - - 0 - 0.00%
2024-05-28 0 0.250 - 0.250 0.250 0.255 84,000 21,380 0.2545 2.500 - 2.500 2.500 2.550 8,400 2.5452 -3.85%
2024-05-27 0 0.260 0.250 0.280 0.250 0.260 84,000 21,040 0.2505 2.600 2.500 2.800 2.500 2.600 8,400 2.5048 -3.70%
2024-05-24 0 0.270 - 0.270 0.250 0.270 760,000 191,360 0.2518 2.700 - 2.700 2.500 2.700 76,000 2.5179 8.00%
2024-05-23 0 0.250 0.250 0.280 0.250 0.280 220,000 55,320 0.2515 2.500 2.500 2.800 2.500 2.800 22,000 2.5145 -1.96%
2024-05-22 0 0.255 0.234 0.260 0.250 0.270 412,000 105,840 0.2569 2.550 2.340 2.600 2.500 2.700 41,200 2.5689 -5.56%
2024-05-21 0 0.270 0.265 0.285 0.270 0.300 648,000 181,200 0.2796 2.700 2.650 2.850 2.700 3.000 64,800 2.7963 -8.47%
2024-05-20 0 0.295 0.280 0.295 0.280 0.320 660,080 198,364 0.3005 2.950 2.800 2.950 2.800 3.200 66,008 3.0052 -9.23%
2024-05-17 0 0.325 0.300 0.325 0.280 0.325 3,104,000 910,500 0.2933 3.250 3.000 3.250 2.800 3.250 310,400 2.9333 8.33%
2024-05-16 0 0.300 0.290 0.300 0.295 0.310 528,000 159,500 0.3021 3.000 2.900 3.000 2.950 3.100 52,800 3.0208 0.00%
2024-05-14 0 0.300 0.300 0.335 0.300 0.355 384,000 127,640 0.3324 3.000 3.000 3.350 3.000 3.550 38,400 3.3240 -16.67%
2024-05-13 0 0.360 0.320 0.365 0.360 0.360 300,000 108,000 0.3600 3.600 3.200 3.650 3.600 3.600 30,000 3.6000 -1.37%
2024-05-10 0 0.365 0.330 0.365 0.355 0.375 292,000 106,880 0.3660 3.650 3.300 3.650 3.550 3.750 29,200 3.6603 2.82%
2024-05-09 0 0.355 0.320 0.360 0.355 0.355 300,000 106,500 0.3550 3.550 3.200 3.600 3.550 3.550 30,000 3.5500 -1.39%
2024-05-08 0 0.360 0.320 0.360 0.360 0.365 280,000 101,200 0.3614 3.600 3.200 3.600 3.600 3.650 28,000 3.6143 0.00%
2024-05-07 0 0.360 0.320 0.360 0.355 0.360 284,000 102,200 0.3599 3.600 3.200 3.600 3.550 3.600 28,400 3.5986 0.00%
2024-05-06 0 0.360 0.320 0.365 0.360 0.365 412,000 150,100 0.3643 3.600 3.200 3.650 3.600 3.650 41,200 3.6432 -2.70%
2024-05-03 0 0.370 0.330 0.370 0.355 0.375 300,000 108,900 0.3630 3.700 3.300 3.700 3.550 3.750 30,000 3.6300 2.78%
2024-05-02 0 0.360 0.315 0.360 0.355 0.365 284,000 101,940 0.3589 3.600 3.150 3.600 3.550 3.650 28,400 3.5894 0.00%
2024-04-30 0 0.360 0.320 0.360 0.340 0.370 428,000 153,600 0.3589 3.600 3.200 3.600 3.400 3.700 42,800 3.5888 5.88%
2024-04-29 0 0.340 0.300 0.340 0.330 0.340 400,000 135,860 0.3397 3.400 3.000 3.400 3.300 3.400 40,000 3.3965 1.49%
2024-04-26 0 0.335 0.300 0.335 0.325 0.335 384,000 126,640 0.3298 3.350 3.000 3.350 3.250 3.350 38,400 3.2979 3.08%
2024-04-25 0 0.325 0.280 0.335 0.275 0.355 3,224,000 1,075,840 0.3337 3.250 2.800 3.350 2.750 3.550 322,400 3.3370 -4.41%
2024-04-24 0 0.340 0.305 0.340 0.300 0.360 1,536,000 518,840 0.3378 3.400 3.050 3.400 3.000 3.600 153,600 3.3779 3.03%
2024-04-23 0 0.330 0.300 0.360 0.330 0.380 2,256,000 856,980 0.3799 3.300 3.000 3.600 3.300 3.800 225,600 3.7987 -8.33%
2024-04-22 0 0.360 0.330 0.360 0.350 0.400 23,332,000 9,240,460 0.3960 3.600 3.300 3.600 3.500 4.000 2,333,200 3.9604 2.86%
2024-04-19 0 0.350 0.330 0.350 0.350 0.360 248,000 87,600 0.3532 3.500 3.300 3.500 3.500 3.600 24,800 3.5323 -1.41%
2024-04-18 0 0.355 0.350 0.360 0.355 0.365 208,000 74,900 0.3601 3.550 3.500 3.600 3.550 3.650 20,800 3.6010 -2.74%
2024-04-17 0 0.365 0.350 0.370 0.365 0.370 208,000 76,320 0.3669 3.650 3.500 3.700 3.650 3.700 20,800 3.6692 0.00%
2024-04-16 0 0.365 0.350 0.365 0.370 0.385 208,000 78,580 0.3778 3.650 3.500 3.650 3.700 3.850 20,800 3.7779 2.82%
2024-04-15 0 0.355 0.330 0.355 0.355 0.360 208,000 74,820 0.3597 3.550 3.300 3.550 3.550 3.600 20,800 3.5971 0.00%
2024-04-12 0 0.355 0.335 0.355 0.360 0.370 152,000 55,120 0.3626 3.550 3.350 3.550 3.600 3.700 15,200 3.6263 0.00%
2024-04-11 0 0.355 0.345 0.365 0.325 0.375 212,000 76,160 0.3592 3.550 3.450 3.650 3.250 3.750 21,200 3.5925 -5.33%
2024-04-10 0 0.375 0.330 0.375 0.310 0.375 212,000 75,220 0.3548 3.750 3.300 3.750 3.100 3.750 21,200 3.5481 2.74%
2024-04-09 0 0.365 0.310 0.365 0.375 0.375 180,000 67,500 0.3750 3.650 3.100 3.650 3.750 3.750 18,000 3.7500 -3.95%
2024-04-08 0 0.380 0.360 0.395 0.375 0.390 180,000 69,540 0.3863 3.800 3.600 3.950 3.750 3.900 18,000 3.8633 -2.56%
2024-04-05 0 0.390 - 0.390 - - 0 0 - 3.900 - 3.900 - - 0 - -2.50%
2024-04-03 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-04-02 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-03-28 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-03-27 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-03-26 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-03-25 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-03-22 0 0.400 0.350 0.400 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2024-03-21 0 0.400 0.315 0.400 0.310 0.400 120,000 38,180 0.3182 4.000 3.150 4.000 3.100 4.000 12,000 3.1817 8.11%
2024-03-20 0 0.370 0.310 0.370 - - 0 0 - 3.700 3.100 3.700 - - 0 - 0.00%
2024-03-19 0 0.370 0.310 0.380 - - 0 0 - 3.700 3.100 3.800 - - 0 - 0.00%
2024-03-18 0 0.370 0.310 0.370 - - 0 0 - 3.700 3.100 3.700 - - 0 - 0.00%
2024-03-15 0 0.370 0.310 0.380 - - 0 0 - 3.700 3.100 3.800 - - 0 - 0.00%
2024-03-14 0 0.370 0.310 0.370 - - 0 0 - 3.700 3.100 3.700 - - 0 - -2.63%
2024-03-13 0 0.380 0.310 0.380 - - 0 0 - 3.800 3.100 3.800 - - 0 - 0.00%
2024-03-12 0 0.380 0.310 0.380 - - 0 0 - 3.800 3.100 3.800 - - 0 - 0.00%
2024-03-11 0 0.380 0.315 0.380 - - 0 0 - 3.800 3.150 3.800 - - 0 - 0.00%
2024-03-08 0 0.380 0.315 0.380 0.380 0.380 4,000 1,520 0.3800 3.800 3.150 3.800 3.800 3.800 400 3.8000 2.70%
2024-03-07 0 0.370 0.315 0.370 - - 0 0 - 3.700 3.150 3.700 - - 0 - 0.00%
2024-03-06 0 0.370 0.315 0.370 - - 0 0 - 3.700 3.150 3.700 - - 0 - 0.00%
2024-03-05 0 0.370 0.315 0.370 - - 0 0 - 3.700 3.150 3.700 - - 0 - 0.00%
2024-03-04 0 0.370 0.315 0.370 - - 0 0 - 3.700 3.150 3.700 - - 0 - 0.00%
2024-03-01 0 0.370 0.315 0.380 - - 0 0 - 3.700 3.150 3.800 - - 0 - 0.00%
2024-02-29 0 0.370 0.315 0.370 - - 0 0 - 3.700 3.150 3.700 - - 0 - -2.63%
2024-02-28 0 0.380 0.315 0.380 - - 0 0 - 3.800 3.150 3.800 - - 0 - 0.00%
2024-02-27 0 0.380 0.310 0.380 - - 0 0 - 3.800 3.100 3.800 - - 0 - 0.00%
2024-02-26 0 0.380 0.315 0.380 0.380 0.380 4,000 1,520 0.3800 3.800 3.150 3.800 3.800 3.800 400 3.8000 5.56%
2024-02-23 0 0.360 0.360 0.395 - - 0 0 - 3.600 3.600 3.950 - - 0 - 0.00%
2024-02-22 0 0.360 0.305 0.375 - - 0 0 - 3.600 3.050 3.750 - - 0 - 0.00%
2024-02-21 0 0.360 0.305 0.360 0.370 0.370 4,000 1,480 0.3700 3.600 3.050 3.600 3.700 3.700 400 3.7000 2.86%
2024-02-20 0 0.350 0.305 0.350 - - 0 0 - 3.500 3.050 3.500 - - 0 - -7.89%
2024-02-19 0 0.380 0.325 0.380 0.380 0.380 4,000 1,520 0.3800 3.800 3.250 3.800 3.800 3.800 400 3.8000 4.11%
2024-02-16 0 0.365 0.310 0.365 - - 32,000 11,680 0.3650 3.650 3.100 3.650 - - 3,200 3.6500 -3.95%
2024-02-15 0 0.380 0.325 0.380 0.340 0.380 28,000 9,680 0.3457 3.800 3.250 3.800 3.400 3.800 2,800 3.4571 2.70%
2024-02-14 0 0.370 0.315 0.370 0.390 0.390 4,000 1,560 0.3900 3.700 3.150 3.700 3.900 3.900 400 3.9000 5.71%
2024-02-09 0 0.350 0.330 0.350 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2024-02-08 0 0.350 0.330 0.350 - - 0 0 - 3.500 3.300 3.500 - - 0 - -9.09%
2024-02-07 0 0.385 0.330 0.385 0.400 0.400 4,000 1,600 0.4000 3.850 3.300 3.850 4.000 4.000 400 4.0000 10.00%
2024-02-06 0 0.350 0.345 0.350 0.335 0.400 108,000 38,280 0.3544 3.500 3.450 3.500 3.350 4.000 10,800 3.5444 -1.41%
2024-02-05 0 0.355 0.370 0.390 0.355 0.355 4,000 1,420 0.3550 3.550 3.700 3.900 3.550 3.550 400 3.5500 0.00%
2024-02-02 0 0.355 0.300 0.360 - - 0 0 - 3.550 3.000 3.600 - - 0 - 0.00%
2024-02-01 0 0.355 0.310 0.355 - - 0 0 - 3.550 3.100 3.550 - - 0 - 0.00%
2024-01-31 0 0.355 0.305 0.390 - - 0 0 - 3.550 3.050 3.900 - - 0 - 0.00%
2024-01-30 0 0.355 0.315 0.355 0.355 0.365 44,000 15,820 0.3595 3.550 3.150 3.550 3.550 3.650 4,400 3.5955 18.33%
2024-01-29 0 0.300 0.300 0.355 0.300 0.315 8,000 2,460 0.3075 3.000 3.000 3.550 3.000 3.150 800 3.0750 -20.00%
2024-01-26 0 0.375 0.365 0.370 0.375 0.375 4,000 1,500 0.3750 3.750 3.650 3.700 3.750 3.750 400 3.7500 2.74%
2024-01-25 0 0.365 0.265 0.365 0.370 0.370 8,000 2,960 0.3700 3.650 2.650 3.650 3.700 3.700 800 3.7000 -3.95%
2024-01-24 0 0.380 0.310 0.380 - - 0 0 - 3.800 3.100 3.800 - - 0 - 0.00%
2024-01-23 0 0.380 0.315 0.380 0.400 0.400 4,000 1,600 0.4000 3.800 3.150 3.800 4.000 4.000 400 4.0000 7.04%
2024-01-22 0 0.355 0.265 0.355 0.355 0.355 8,000 2,840 0.3550 3.550 2.650 3.550 3.550 3.550 800 3.5500 2.90%
2024-01-19 0 0.345 0.275 0.345 0.355 0.380 1,464,000 548,900 0.3749 3.450 2.750 3.450 3.550 3.800 146,400 3.7493 0.00%
2024-01-18 0 0.345 0.310 0.345 - - 0 0 - 3.450 3.100 3.450 - - 0 - 0.00%
2024-01-17 0 0.345 0.300 0.380 0.345 0.375 8,000 2,880 0.3600 3.450 3.000 3.800 3.450 3.750 800 3.6000 11.29%
2024-01-16 0 0.310 0.275 0.335 0.310 0.375 12,000 4,000 0.3333 3.100 2.750 3.350 3.100 3.750 1,200 3.3333 -8.82%
2024-01-15 0 0.340 0.275 0.340 - - 0 0 - 3.400 2.750 3.400 - - 0 - -2.86%
2024-01-12 0 0.350 0.275 0.350 0.355 0.380 8,000 2,940 0.3675 3.500 2.750 3.500 3.550 3.800 800 3.6750 22.81%
2024-01-11 0 0.285 0.270 0.355 - - 0 0 - 2.850 2.700 3.550 - - 0 - 0.00%
2024-01-10 0 0.285 0.270 0.370 0.285 0.285 4,000 1,140 0.2850 2.850 2.700 3.700 2.850 2.850 400 2.8500 -10.94%
2024-01-09 0 0.320 0.280 0.350 - - 0 0 - 3.200 2.800 3.500 - - 0 - 0.00%
2024-01-08 0 0.320 0.300 0.320 0.275 0.380 64,000 21,720 0.3394 3.200 3.000 3.200 2.750 3.800 6,400 3.3938 28.00%
2024-01-05 0 0.250 0.250 0.270 0.250 0.275 32,000 8,480 0.2650 2.500 2.500 2.700 2.500 2.750 3,200 2.6500 6.84%
2024-01-04 0 0.234 0.230 0.275 - - 0 0 - 2.340 2.300 2.750 - - 0 - 0.00%
2024-01-03 0 0.234 0.234 0.275 - - 0 0 - 2.340 2.340 2.750 - - 0 - 0.00%
2024-01-02 0 0.234 0.235 0.310 0.222 0.250 16,000 3,848 0.2405 2.340 2.350 3.100 2.220 2.500 1,600 2.4050 -11.70%
2023-12-29 0 0.265 0.265 0.310 0.260 0.315 32,000 9,140 0.2856 2.650 2.650 3.100 2.600 3.150 3,200 2.8563 25.00%
2023-12-28 0 0.212 0.220 0.240 0.210 0.330 112,000 32,320 0.2886 2.120 2.200 2.400 2.100 3.300 11,200 2.8857 -36.72%
2023-12-27 0 0.335 0.250 0.335 0.250 0.335 28,000 8,380 0.2993 3.350 2.500 3.350 2.500 3.350 2,800 2.9929 52.27%
2023-12-22 0 0.220 - 0.280 0.220 0.280 60,000 14,872 0.2479 2.200 - 2.800 2.200 2.800 6,000 2.4787 -12.00%
2023-12-21 0 0.250 0.250 0.290 0.250 0.250 4,000 1,000 0.2500 2.500 2.500 2.900 2.500 2.500 400 2.5000 1.63%
2023-12-20 0 0.246 0.246 0.295 0.245 0.365 152,000 50,460 0.3320 2.460 2.460 2.950 2.450 3.650 15,200 3.3197 -12.14%
2023-12-19 0 0.280 0.260 0.305 0.250 0.345 44,000 12,900 0.2932 2.800 2.600 3.050 2.500 3.450 4,400 2.9318 7.69%
2023-12-18 0 0.260 0.260 0.335 0.250 0.355 8,000 2,420 0.3025 2.600 2.600 3.350 2.500 3.550 800 3.0250 -13.33%
2023-12-15 0 0.300 0.295 0.370 0.295 0.355 100,000 32,860 0.3286 3.000 2.950 3.700 2.950 3.550 10,000 3.2860 0.00%
2023-12-14 0 0.300 0.240 0.360 0.300 0.365 400,000 139,640 0.3491 3.000 2.400 3.600 3.000 3.650 40,000 3.4910 -16.67%
2023-12-13 0 0.360 - 0.360 - - 0 0 - 3.600 - 3.600 - - 0 - -1.37%
2023-12-12 0 0.365 0.140 0.370 - - 0 0 - 3.650 1.400 3.700 - - 0 - 0.00%
2023-12-11 0 0.365 - 0.365 - - 0 0 - 3.650 - 3.650 - - 0 - 0.00%
2023-12-08 0 0.365 - 0.370 - - 0 0 - 3.650 - 3.700 - - 0 - 0.00%
2023-12-07 0 0.365 - 0.365 - - 0 0 - 3.650 - 3.650 - - 0 - -1.35%
2023-12-06 0 0.370 - 0.370 - - 0 0 - 3.700 - 3.700 - - 0 - 0.00%
2023-12-05 0 0.370 - 0.370 - - 0 0 - 3.700 - 3.700 - - 0 - 0.00%
2023-12-04 0 0.370 - 0.370 - - 0 0 - 3.700 - 3.700 - - 0 - 0.00%
2023-12-01 0 0.370 - 0.370 - - 0 0 - 3.700 - 3.700 - - 0 - -1.33%
2023-11-30 0 0.375 - 0.375 - - 0 0 - 3.750 - 3.750 - - 0 - -1.32%
2023-11-29 0 0.380 - 0.380 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2023-11-28 0 0.380 - 0.380 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2023-11-27 0 0.380 0.177 0.380 0.390 0.390 40,000 15,600 0.3900 3.800 1.770 3.800 3.900 3.900 4,000 3.9000 0.00%
2023-11-24 0 0.380 0.201 0.395 - - 0 0 - 3.800 2.010 3.950 - - 0 - 0.00%
2023-11-23 0 0.380 - 0.380 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2023-11-22 0 0.380 0.110 0.380 - - 0 0 - 3.800 1.100 3.800 - - 0 - -3.80%
2023-11-21 0 0.395 0.290 0.395 0.330 0.395 36,000 12,140 0.3372 3.950 2.900 3.950 3.300 3.950 3,600 3.3722 12.86%
2023-11-20 0 0.350 - 0.350 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2023-11-17 0 0.350 0.140 0.350 - - 0 0 - 3.500 1.400 3.500 - - 0 - 0.00%
2023-11-16 0 0.350 - 0.350 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2023-11-15 0 0.350 - 0.350 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2023-11-14 0 0.350 - 0.350 - - 0 0 - 3.500 - 3.500 - - 0 - 0.00%
2023-11-13 0 0.350 0.120 0.350 - - 0 0 - 3.500 1.200 3.500 - - 0 - 0.00%
2023-11-10 0 0.350 - 0.350 - - 0 0 - 3.500 - 3.500 - - 0 - -2.78%
2023-11-09 0 0.360 - 0.360 - - 0 0 - 3.600 - 3.600 - - 0 - -1.37%
2023-11-08 0 0.365 - 0.365 - - 0 0 - 3.650 - 3.650 - - 0 - 0.00%
2023-11-07 0 0.365 0.150 0.365 - - 0 0 - 3.650 1.500 3.650 - - 0 - 0.00%
2023-11-06 0 0.365 - 0.365 - - 0 0 - 3.650 - 3.650 - - 0 - 0.00%
2023-11-03 0 0.365 - 0.370 - - 0 0 - 3.650 - 3.700 - - 0 - 0.00%
2023-11-02 0 0.365 - 0.365 - - 0 0 - 3.650 - 3.650 - - 0 - -2.67%
2023-11-01 0 0.375 - 0.375 - - 0 0 - 3.750 - 3.750 - - 0 - -1.32%
2023-10-31 0 0.380 - 0.380 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2023-10-30 0 0.380 - 0.380 0.395 0.395 4,000 1,580 0.3950 3.800 - 3.800 3.950 3.950 400 3.9500 0.00%
2023-10-27 0 0.380 0.280 0.380 - - 0 0 - 3.800 2.800 3.800 - - 0 - 0.00%
2023-10-26 0 0.380 0.300 0.380 0.380 0.380 8,000 3,040 0.3800 3.800 3.000 3.800 3.800 3.800 800 3.8000 5.56%
2023-10-25 0 0.360 0.300 0.360 0.395 0.395 12,000 4,740 0.3950 3.600 3.000 3.600 3.950 3.950 1,200 3.9500 -8.86%
2023-10-24 0 0.395 - 0.395 0.365 0.410 20,000 7,620 0.3810 3.950 - 3.950 3.650 4.100 2,000 3.8100 8.22%
2023-10-20 0 0.365 0.234 0.365 - - 0 0 - 3.650 2.340 3.650 - - 0 - 0.00%
2023-10-19 0 0.365 0.234 0.365 - - 0 0 - 3.650 2.340 3.650 - - 0 - 0.00%
2023-10-18 0 0.365 0.207 0.365 - - 0 0 - 3.650 2.070 3.650 - - 0 - -1.35%
2023-10-17 0 0.370 0.270 0.370 0.355 0.370 32,000 11,480 0.3588 3.700 2.700 3.700 3.550 3.700 3,200 3.5875 4.23%
2023-10-16 0 0.355 0.275 0.355 0.370 0.370 4,000 1,480 0.3700 3.550 2.750 3.550 3.700 3.700 400 3.7000 4.41%
2023-10-13 0 0.340 0.275 0.340 0.355 0.360 20,000 7,120 0.3560 3.400 2.750 3.400 3.550 3.600 2,000 3.5600 4.62%
2023-10-12 0 0.325 0.241 0.325 0.310 0.325 44,000 13,820 0.3141 3.250 2.410 3.250 3.100 3.250 4,400 3.1409 4.84%
2023-10-11 0 0.310 0.210 0.310 0.300 0.340 196,000 64,520 0.3292 3.100 2.100 3.100 3.000 3.400 19,600 3.2918 1.64%
2023-10-10 0 0.305 0.265 0.305 0.260 0.340 272,000 82,820 0.3045 3.050 2.650 3.050 2.600 3.400 27,200 3.0449 17.31%
2023-10-09 0 0.260 0.260 0.280 0.255 0.260 68,000 17,360 0.2553 2.600 2.600 2.800 2.550 2.600 6,800 2.5529 14.54%
2023-10-06 0 0.227 0.226 0.250 0.225 0.255 72,000 17,012 0.2363 2.270 2.260 2.500 2.250 2.550 7,200 2.3628 13.50%
2023-10-05 0 0.200 0.176 0.255 0.200 0.234 28,000 6,132 0.2190 2.000 1.760 2.550 2.000 2.340 2,800 2.1900 -4.76%
2023-10-04 0 0.210 0.190 - - - 100 18 0.1800 2.100 1.900 - - - 10 1.8000 0.00%
2023-10-03 0 0.210 0.210 0.255 0.210 0.210 12,000 2,520 0.2100 2.100 2.100 2.550 2.100 2.100 1,200 2.1000 -8.70%
2023-09-29 0 0.230 0.230 0.255 0.230 0.230 4,000 920 0.2300 2.300 2.300 2.550 2.300 2.300 400 2.3000 -1.71%
2023-09-28 0 0.234 - 0.255 - - 0 0 - 2.340 - 2.550 - - 0 - 0.00%
2023-09-27 0 0.234 - 0.260 - - 0 0 - 2.340 - 2.600 - - 0 - 0.00%
2023-09-26 0 0.234 0.234 0.260 - - 0 0 - 2.340 2.340 2.600 - - 0 - 0.00%
2023-09-25 0 0.234 0.231 0.255 0.234 0.234 36,000 8,424 0.2340 2.340 2.310 2.550 2.340 2.340 3,600 2.3400 0.00%
2023-09-22 0 0.234 0.234 0.260 0.234 0.234 8,000 1,872 0.2340 2.340 2.340 2.600 2.340 2.340 800 2.3400 0.00%
2023-09-21 0 0.234 0.234 0.260 0.234 0.234 16,000 3,744 0.2340 2.340 2.340 2.600 2.340 2.340 1,600 2.3400 -10.00%
2023-09-20 0 0.260 0.229 0.260 0.229 0.260 168,000 39,436 0.2347 2.600 2.290 2.600 2.290 2.600 16,800 2.3474 8.33%
2023-09-19 0 0.240 0.241 0.260 0.240 0.240 4,000 960 0.2400 2.400 2.410 2.600 2.400 2.400 400 2.4000 -5.88%
2023-09-18 0 0.255 0.250 0.260 0.255 0.255 96,000 24,480 0.2550 2.550 2.500 2.600 2.550 2.550 9,600 2.5500 -1.92%
2023-09-15 0 0.260 - 0.260 0.260 0.260 8,000 2,080 0.2600 2.600 - 2.600 2.600 2.600 800 2.6000 0.00%
2023-09-14 0 0.260 - 0.260 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2023-09-13 0 0.260 - 0.260 0.260 0.260 244,000 63,440 0.2600 2.600 - 2.600 2.600 2.600 24,400 2.6000 0.00%
2023-09-12 0 0.260 - 0.260 0.265 0.265 8,000 2,120 0.2650 2.600 - 2.600 2.650 2.650 800 2.6500 -1.89%
2023-09-11 0 0.265 0.265 0.270 0.250 0.265 28,000 7,240 0.2586 2.650 2.650 2.700 2.500 2.650 2,800 2.5857 -3.64%
2023-09-07 0 0.275 0.255 0.275 0.275 0.280 228,000 62,740 0.2752 2.750 2.550 2.750 2.750 2.800 22,800 2.7518 -3.51%
2023-09-06 0 0.285 0.201 0.285 0.285 0.285 128,000 36,480 0.2850 2.850 2.010 2.850 2.850 2.850 12,800 2.8500 3.64%
2023-09-05 0 0.275 0.260 0.340 - - 0 0 - 2.750 2.600 3.400 - - 0 - 0.00%
2023-09-04 0 0.275 0.260 0.275 0.250 0.330 260,000 68,620 0.2639 2.750 2.600 2.750 2.500 3.300 26,000 2.6392 -11.29%
2023-08-31 0 0.310 0.300 0.310 0.310 0.395 380,000 131,120 0.3451 3.100 3.000 3.100 3.100 3.950 38,000 3.4505 -25.30%
2023-08-30 0 0.415 0.385 0.415 0.400 0.510 2,744,000 1,225,320 0.4465 4.150 3.850 4.150 4.000 5.100 274,400 4.4655 -47.47%
2023-08-29 0 0.790 - 0.790 - - 0 0 - 7.900 - 7.900 - - 0 - -2.47%
2023-08-28 0 0.810 0.520 0.840 - - 0 0 - 8.100 5.200 8.400 - - 0 - 0.00%
2023-08-25 0 0.810 - 0.840 - - 0 0 - 8.100 - 8.400 - - 0 - 0.00%
2023-08-24 0 0.810 0.700 0.810 0.810 0.810 40,000 32,400 0.8100 8.100 7.000 8.100 8.100 8.100 4,000 8.1000 6.58%
2023-08-23 0 0.760 0.750 0.760 0.810 0.930 11,676,000 10,793,240 0.9244 7.600 7.500 7.600 8.100 9.300 1,167,600 9.2440 -1.30%
2023-08-22 0 0.770 0.520 0.770 0.800 0.800 4,000 3,200 0.8000 7.700 5.200 7.700 8.000 8.000 400 8.0000 11.59%
2023-08-21 0 0.690 0.680 0.690 0.510 0.690 220,000 126,600 0.5755 6.900 6.800 6.900 5.100 6.900 22,000 5.7545 -2.82%
2023-08-18 0 0.710 0.650 0.710 0.540 0.720 8,000 5,040 0.6300 7.100 6.500 7.100 5.400 7.200 800 6.3000 10.94%
2023-08-17 0 0.640 0.540 0.740 0.600 0.600 4,000 2,400 0.6000 6.400 5.400 7.400 6.000 6.000 400 6.0000 -14.67%
2023-08-16 0 0.750 0.630 0.790 0.530 0.770 300,000 194,480 0.6483 7.500 6.300 7.900 5.300 7.700 30,000 6.4827 -1.32%
2023-08-15 0 0.760 - 0.760 0.770 0.890 168,000 138,560 0.8248 7.600 - 7.600 7.700 8.900 16,800 8.2476 -7.32%
2023-08-14 0 0.820 0.770 0.870 0.770 0.820 48,000 38,360 0.7992 8.200 7.700 8.700 7.700 8.200 4,800 7.9917 -5.75%
2023-08-11 0 0.870 0.780 0.870 0.870 0.940 60,000 53,560 0.8927 8.700 7.800 8.700 8.700 9.400 6,000 8.9267 -2.25%
2023-08-10 0 0.890 0.820 0.930 0.770 0.910 84,000 66,960 0.7971 8.900 8.200 9.300 7.700 9.100 8,400 7.9714 -14.42%
2023-08-09 0 1.040 0.940 0.990 0.500 1.180 6,380,000 7,081,980 1.1100 10.40 9.400 9.900 5.000 11.80 638,000 11.100 -11.11%
2023-08-08 0 1.170 0.820 1.170 - - 0 0 - 11.70 8.200 11.70 - - 0 - -0.85%
2023-08-07 0 1.180 0.840 1.180 1.140 1.180 72,000 82,640 1.1478 11.80 8.400 11.80 11.40 11.80 7,200 11.478 2.61%
2023-08-04 0 1.150 - 1.150 1.050 1.150 12,000 13,400 1.1167 11.50 - 11.50 10.50 11.50 1,200 11.167 -11.54%
2023-08-03 0 1.300 1.100 1.300 1.100 1.300 636,000 745,160 1.1716 13.00 11.00 13.00 11.00 13.00 63,600 11.716 -16.13%
2023-08-02 0 1.550 1.400 1.550 0.900 1.550 776,000 723,280 0.9321 15.50 14.00 15.50 9.000 15.50 77,600 9.3206 72.22%
2023-08-01 0 0.900 - 1.140 0.900 0.900 28,000 25,200 0.9000 9.000 - 11.40 9.000 9.000 2,800 9.0000 0.00%
2023-07-31 0 0.900 - 0.900 - - 0 0 - 9.000 - 9.000 - - 0 - 0.00%
2023-07-28 0 0.900 0.560 0.900 - - 0 0 - 9.000 5.600 9.000 - - 0 - 0.00%
2023-07-27 0 0.900 0.420 0.900 - - 0 0 - 9.000 4.200 9.000 - - 0 - 0.00%
2023-07-26 0 0.900 - 0.900 - - 0 0 - 9.000 - 9.000 - - 0 - 0.00%
2023-07-25 0 0.900 - 0.900 1.100 1.100 4,000 4,400 1.1000 9.000 - 9.000 11.00 11.00 400 11.000 -14.29%
2023-07-24 0 1.050 - 1.050 1.100 1.100 4,000 4,400 1.1000 10.50 - 10.50 11.00 11.00 400 11.000 16.67%
2023-07-21 0 0.900 - 1.100 - - 0 0 - 9.000 - 11.00 - - 0 - 0.00%
2023-07-20 0 0.900 0.260 1.180 - - 0 0 - 9.000 2.600 11.80 - - 0 - 0.00%
2023-07-19 0 0.900 0.410 1.090 - - 0 0 - 9.000 4.100 10.90 - - 0 - 0.00%
2023-07-18 0 0.900 0.520 1.100 - - 0 0 - 9.000 5.200 11.00 - - 0 - 0.00%
2023-07-14 0 0.900 - 0.900 - - 0 0 - 9.000 - 9.000 - - 0 - 0.00%
2023-07-13 0 0.900 0.420 0.900 - - 0 0 - 9.000 4.200 9.000 - - 0 - 0.00%
2023-07-12 0 0.900 0.400 0.900 - - 0 0 - 9.000 4.000 9.000 - - 0 - 0.00%
2023-07-11 0 0.900 0.670 0.900 - - 0 0 - 9.000 6.700 9.000 - - 0 - 0.00%
2023-07-10 0 0.900 0.750 0.900 - - 0 0 - 9.000 7.500 9.000 - - 0 - 0.00%
2023-07-07 0 0.900 0.750 1.080 - - 0 0 - 9.000 7.500 10.80 - - 0 - 0.00%
2023-07-06 0 0.900 0.750 0.900 - - 0 0 - 9.000 7.500 9.000 - - 0 - 0.00%
2023-07-05 0 0.900 0.820 0.900 0.900 0.900 12,000 10,800 0.9000 9.000 8.200 9.000 9.000 9.000 1,200 9.0000 -10.00%
2023-07-04 0 1.000 0.850 1.100 - - 0 0 - 10.00 8.500 11.00 - - 0 - 0.00%
2023-07-03 0 1.000 0.850 1.080 - - 0 0 - 10.00 8.500 10.80 - - 0 - 0.00%
2023-06-30 0 1.000 0.880 1.170 - - 0 0 - 10.00 8.800 11.70 - - 0 - 0.00%
2023-06-29 0 1.000 0.960 1.170 0.960 1.000 56,000 54,680 0.9764 10.00 9.600 11.70 9.600 10.00 5,600 9.7643 -9.91%
2023-06-28 0 1.110 0.960 1.180 - - 0 0 - 11.10 9.600 11.80 - - 0 - 0.00%
2023-06-27 0 1.110 0.960 1.170 - - 0 0 - 11.10 9.600 11.70 - - 0 - 0.00%
2023-06-26 0 1.110 0.960 1.190 - - 0 0 - 11.10 9.600 11.90 - - 0 - 0.00%
2023-06-23 0 1.110 0.970 1.110 - - 0 0 - 11.10 9.700 11.10 - - 0 - 0.00%
2023-06-21 0 1.110 0.980 1.170 - - 0 0 - 11.10 9.800 11.70 - - 0 - 0.00%
2023-06-20 0 1.110 0.960 1.120 1.110 1.110 8,000 8,880 1.1100 11.10 9.600 11.20 11.10 11.10 800 11.100 -7.50%
2023-06-19 0 1.200 0.750 1.200 - - 0 0 - 12.00 7.500 12.00 - - 0 - 0.00%
2023-06-16 0 1.200 0.960 1.200 0.790 1.200 32,000 31,160 0.9738 12.00 9.600 12.00 7.900 12.00 3,200 9.7375 0.00%
2023-06-15 0 1.200 0.730 1.250 - - 0 0 - 12.00 7.300 12.50 - - 0 - 0.00%
2023-06-14 0 1.200 0.740 1.200 - - 0 0 - 12.00 7.400 12.00 - - 0 - 0.00%
2023-06-13 0 1.200 0.710 1.250 - - 0 0 - 12.00 7.100 12.50 - - 0 - 0.00%
2023-06-12 0 1.200 0.850 1.250 - - 0 0 - 12.00 8.500 12.50 - - 0 - 0.00%
2023-06-09 0 1.200 0.830 1.290 - - 0 0 - 12.00 8.300 12.90 - - 0 - 0.00%
2023-06-08 0 1.200 - 1.300 1.200 1.200 60,000 72,000 1.2000 12.00 - 13.00 12.00 12.00 6,000 12.000 -7.69%
2023-06-07 0 1.300 0.840 1.300 - - 0 0 - 13.00 8.400 13.00 - - 0 - -5.80%
2023-06-06 0 1.380 - 1.380 1.380 1.380 4,000 5,520 1.3800 13.80 - 13.80 13.80 13.80 400 13.800 11.29%
2023-06-05 0 1.240 - 1.360 - - 0 0 - 12.40 - 13.60 - - 0 - 0.00%
2023-06-02 0 1.240 0.720 1.380 - - 0 0 - 12.40 7.200 13.80 - - 0 - 0.00%
2023-06-01 0 1.240 0.700 1.240 - - 0 0 - 12.40 7.000 12.40 - - 0 - -13.29%
2023-05-31 0 1.430 - 1.430 - - 0 0 - 14.30 - 14.30 - - 0 - -1.38%
2023-05-30 0 1.450 1.020 1.450 1.450 1.450 8,000 11,600 1.4500 14.50 10.20 14.50 14.50 14.50 800 14.500 0.00%
2023-05-29 0 1.450 0.780 1.450 - - 0 0 - 14.50 7.800 14.50 - - 0 - 0.00%
2023-05-25 0 1.450 1.150 1.450 1.450 1.450 4,000 5,800 1.4500 14.50 11.50 14.50 14.50 14.50 400 14.500 -3.33%
2023-05-24 0 1.500 0.910 1.500 1.300 1.500 112,000 148,800 1.3286 15.00 9.100 15.00 13.00 15.00 11,200 13.286 2.74%
2023-05-23 0 1.460 0.810 1.480 1.450 1.460 128,000 186,600 1.4578 14.60 8.100 14.80 14.50 14.60 12,800 14.578 0.69%
2023-05-22 0 1.450 0.700 1.500 1.380 1.450 160,000 224,200 1.4013 14.50 7.000 15.00 13.80 14.50 16,000 14.013 9.85%
2023-05-19 0 1.320 1.090 1.320 1.080 1.320 160,000 189,200 1.1825 13.20 10.90 13.20 10.80 13.20 16,000 11.825 10.00%
2023-05-18 0 1.200 1.080 1.200 1.080 1.200 336,000 371,280 1.1050 12.00 10.80 12.00 10.80 12.00 33,600 11.050 11.11%
2023-05-17 0 1.080 1.000 1.110 1.080 1.110 12,000 13,200 1.1000 10.80 10.00 11.10 10.80 11.10 1,200 11.000 8.00%
2023-05-16 0 1.000 1.000 1.090 0.980 1.000 444,000 443,840 0.9996 10.00 10.00 10.90 9.800 10.00 44,400 9.9964 13.64%
2023-05-15 0 0.880 - 0.980 - - 0 0 - 8.800 - 9.800 - - 0 - 0.00%
2023-05-12 0 0.880 - 0.880 - - 0 0 - 8.800 - 8.800 - - 0 - 0.00%
2023-05-11 0 0.880 - 0.880 - - 0 0 - 8.800 - 8.800 - - 0 - 0.00%
2023-05-10 0 0.880 - 0.980 - - 0 0 - 8.800 - 9.800 - - 0 - 0.00%
2023-05-09 0 0.880 0.620 0.970 0.880 0.880 20,000 16,640 0.8320 8.800 6.200 9.700 8.800 8.800 2,000 8.3200 8.64%
2023-05-08 0 0.810 - 0.980 - - 0 0 - 8.100 - 9.800 - - 0 - 0.00%
2023-05-05 0 0.810 0.810 0.920 - - 0 0 - 8.100 8.100 9.200 - - 0 - 15.71%
2023-05-04 0 0.700 0.700 - - - 0 0 - 7.000 7.000 - - - 0 - 9.38%
2023-05-03 0 0.640 0.590 - - - 0 0 - 6.400 5.900 - - - 0 - 0.00%
2023-05-02 0 0.640 0.600 - - - 0 0 - 6.400 6.000 - - - 0 - 0.00%
2023-04-28 0 0.640 0.590 - - - 0 0 - 6.400 5.900 - - - 0 - 0.00%
2023-04-27 0 0.640 0.600 - - - 0 0 - 6.400 6.000 - - - 0 - 0.00%
2023-04-26 0 0.640 0.640 - - - 0 0 - 6.400 6.400 - - - 0 - 4.92%
2023-04-25 0 0.610 0.590 - - - 17,032,500 5,280,075 0.3100 6.100 5.900 - - - 1,703,250 3.1000 0.00%
2023-04-24 0 0.610 0.590 - - - 13,000,000 4,030,000 0.3100 6.100 5.900 - - - 1,300,000 3.1000 0.00%
2023-04-21 0 0.610 0.610 - - - 14,000,000 4,200,000 0.3000 6.100 6.100 - - - 1,400,000 3.0000 0.00%
2023-04-20 0 0.610 0.600 0.880 0.610 0.610 16,000 9,760 0.6100 6.100 6.000 8.800 6.100 6.100 1,600 6.1000 1.67%
2023-04-19 0 0.600 0.570 0.630 0.600 0.600 4,000 2,400 0.6000 6.000 5.700 6.300 6.000 6.000 400 6.0000 -11.76%
2023-04-18 0 0.680 0.650 0.710 0.680 0.880 236,000 180,480 0.7647 6.800 6.500 7.100 6.800 8.800 23,600 7.6475 -15.00%
2023-04-17 0 0.800 - 1.000 - - 0 0 - 8.000 - 10.00 - - 0 - 0.00%
2023-04-14 0 0.800 - 0.960 0.800 0.800 8,000 6,400 0.8000 8.000 - 9.600 8.000 8.000 800 8.0000 0.00%
2023-04-13 0 0.800 - 0.980 - - 0 0 - 8.000 - 9.800 - - 0 - 0.00%
2023-04-12 0 0.800 - 1.000 - - 0 0 - 8.000 - 10.00 - - 0 - 0.00%
2023-04-11 0 0.800 0.800 0.860 - - 0 0 - 8.000 8.000 8.600 - - 0 - 0.00%
2023-04-06 0 0.800 - 0.980 - - 0 0 - 8.000 - 9.800 - - 0 - 0.00%
2023-04-04 0 0.800 - 1.000 - - 0 0 - 8.000 - 10.00 - - 0 - 0.00%
2023-04-03 0 0.800 0.590 0.980 - - 0 0 - 8.000 5.900 9.800 - - 0 - 0.00%
2023-03-31 0 0.800 0.690 1.000 - - 0 0 - 8.000 6.900 10.00 - - 0 - 0.00%
2023-03-30 0 0.800 0.690 1.000 - - 0 0 - 8.000 6.900 10.00 - - 0 - 0.00%
2023-03-29 0 0.800 0.690 1.000 - - 0 0 - 8.000 6.900 10.00 - - 0 - 0.00%
2023-03-28 0 0.800 0.690 1.000 - - 0 0 - 8.000 6.900 10.00 - - 0 - 0.00%
2023-03-27 0 0.800 0.690 0.980 - - 0 0 - 8.000 6.900 9.800 - - 0 - 0.00%
2023-03-24 0 0.800 0.690 1.020 - - 0 0 - 8.000 6.900 10.20 - - 0 - 0.00%
2023-03-23 0 0.800 0.690 1.020 - - 0 0 - 8.000 6.900 10.20 - - 0 - 0.00%
2023-03-22 0 0.800 0.690 1.020 - - 0 0 - 8.000 6.900 10.20 - - 0 - 0.00%
2023-03-21 0 0.800 0.690 1.020 - - 0 0 - 8.000 6.900 10.20 - - 0 - 0.00%
2023-03-20 0 0.800 0.710 0.980 - - 0 0 - 8.000 7.100 9.800 - - 0 - 0.00%
2023-03-17 0 0.800 0.710 0.940 - - 0 0 - 8.000 7.100 9.400 - - 0 - 0.00%
2023-03-16 0 0.800 0.710 0.940 - - 0 0 - 8.000 7.100 9.400 - - 0 - 0.00%
2023-03-15 0 0.800 0.710 0.940 - - 0 0 - 8.000 7.100 9.400 - - 0 - 0.00%
2023-03-14 0 0.800 0.710 0.900 0.800 0.810 16,000 12,840 0.8025 8.000 7.100 9.000 8.000 8.100 1,600 8.0250 -10.11%
2023-03-13 0 0.890 0.810 0.900 - - 0 0 - 8.900 8.100 9.000 - - 0 - 0.00%
2023-03-10 0 0.890 0.810 0.890 - - 0 0 - 8.900 8.100 8.900 - - 0 - 0.00%
2023-03-09 0 0.890 0.810 0.890 0.880 0.890 16,000 14,120 0.8825 8.900 8.100 8.900 8.800 8.900 1,600 8.8250 1.14%
2023-03-08 0 0.880 0.810 0.930 - - 0 0 - 8.800 8.100 9.300 - - 0 - 0.00%
2023-03-07 0 0.880 0.810 0.880 0.920 0.920 4,000 3,680 0.9200 8.800 8.100 8.800 9.200 9.200 400 9.2000 3.53%
2023-03-06 0 0.850 0.850 0.920 - - 0 0 - 8.500 8.500 9.200 - - 0 - 0.00%
2023-03-03 0 0.850 0.810 0.920 - - 0 0 - 8.500 8.100 9.200 - - 0 - 0.00%
2023-03-02 0 0.850 0.850 0.920 0.850 0.850 8,000 6,800 0.8500 8.500 8.500 9.200 8.500 8.500 800 8.5000 0.00%
2023-03-01 0 0.850 0.850 0.890 0.830 0.830 16,000 14,600 0.9125 8.500 8.500 8.900 8.300 8.300 1,600 9.1250 -9.57%
2023-02-28 0 0.940 0.830 0.940 0.950 0.950 8,000 7,600 0.9500 9.400 8.300 9.400 9.500 9.500 800 9.5000 -3.09%
2023-02-27 0 0.970 0.950 0.970 - - 0 0 - 9.700 9.500 9.700 - - 0 - -2.02%
2023-02-24 0 0.990 0.630 0.990 0.990 0.990 8,000 7,920 0.9900 9.900 6.300 9.900 9.900 9.900 800 9.9000 -1.00%
2023-02-23 0 1.000 0.810 1.000 - - 0 0 - 10.00 8.100 10.00 - - 0 - -4.76%
2023-02-22 0 1.050 0.820 1.050 - - 0 0 - 10.50 8.200 10.50 - - 0 - 0.00%
2023-02-21 0 1.050 0.700 1.050 - - 0 0 - 10.50 7.000 10.50 - - 0 - 0.00%
2023-02-20 0 1.050 0.720 1.050 - - 0 0 - 10.50 7.200 10.50 - - 0 - 0.00%
2023-02-17 0 1.050 0.540 1.050 - - 0 0 - 10.50 5.400 10.50 - - 0 - 0.00%
2023-02-16 0 1.050 0.710 1.050 - - 0 0 - 10.50 7.100 10.50 - - 0 - 0.00%
2023-02-15 0 1.050 0.660 1.050 1.050 1.050 20,000 21,000 1.0500 10.50 6.600 10.50 10.50 10.50 2,000 10.500 0.00%
2023-02-14 0 1.050 0.880 1.050 - - 0 0 - 10.50 8.800 10.50 - - 0 - 0.00%
2023-02-13 0 1.050 0.930 1.050 - - 28,000 29,400 1.0500 10.50 9.300 10.50 - - 2,800 10.500 0.00%
2023-02-10 0 1.050 0.630 1.050 - - 0 0 - 10.50 6.300 10.50 - - 0 - 0.00%
2023-02-09 0 1.050 0.620 1.050 - - 0 0 - 10.50 6.200 10.50 - - 0 - 0.00%
2023-02-08 0 1.050 0.810 1.050 - - 0 0 - 10.50 8.100 10.50 - - 0 - 0.00%
2023-02-07 0 1.050 0.670 1.050 - - 0 0 - 10.50 6.700 10.50 - - 0 - 0.00%
2023-02-06 0 1.050 0.720 1.060 - - 0 0 - 10.50 7.200 10.60 - - 0 - 0.00%
2023-02-03 0 1.050 0.780 1.050 - - 0 0 - 10.50 7.800 10.50 - - 0 - 0.00%
2023-02-02 0 1.050 0.900 1.050 - - 0 0 - 10.50 9.000 10.50 - - 0 - -3.67%
2023-02-01 0 1.090 0.870 1.090 0.870 1.100 24,000 24,040 1.0017 10.90 8.700 10.90 8.700 11.00 2,400 10.017 25.29%
2023-01-31 0 0.870 0.500 0.870 - - 0 0 - 8.700 5.000 8.700 - - 0 - 0.00%
2023-01-30 0 0.870 0.870 0.890 - - 0 0 - 8.700 8.700 8.900 - - 0 - 0.00%
2023-01-27 0 0.870 0.500 0.930 - - 0 0 - 8.700 5.000 9.300 - - 0 - 0.00%
2023-01-26 0 0.870 0.500 0.970 0.870 0.980 8,000 7,400 0.9250 8.700 5.000 9.700 8.700 9.800 800 9.2500 -1.14%
2023-01-20 0 0.880 0.500 0.990 - - 0 0 - 8.800 5.000 9.900 - - 0 - 0.00%
2023-01-19 0 0.880 - 0.970 - - 0 0 - 8.800 - 9.700 - - 0 - 0.00%
2023-01-18 0 0.880 0.880 0.990 0.880 0.880 4,000 3,520 0.8800 8.800 8.800 9.900 8.800 8.800 400 8.8000 0.00%
2023-01-17 0 0.880 - 1.010 0.880 0.880 16,000 14,360 0.8975 8.800 - 10.10 8.800 8.800 1,600 8.9750 -16.19%
2023-01-16 0 1.050 0.950 1.040 - - 0 0 - 10.50 9.500 10.40 - - 0 - -2.78%
2023-01-13 0 1.080 0.960 1.080 - - 0 0 - 10.80 9.600 10.80 - - 0 - 0.00%
2023-01-12 0 1.080 0.970 1.080 - - 0 0 - 10.80 9.700 10.80 - - 0 - 0.00%
2023-01-11 0 1.080 0.970 1.080 - - 0 0 - 10.80 9.700 10.80 - - 0 - 0.00%
2023-01-10 0 1.080 0.970 1.080 - - 0 0 - 10.80 9.700 10.80 - - 0 - 0.00%
2023-01-09 0 1.080 0.970 1.070 - - 0 0 - 10.80 9.700 10.70 - - 0 - 0.00%
2023-01-06 0 1.080 0.980 1.080 - - 0 0 - 10.80 9.800 10.80 - - 0 - -0.92%
2023-01-05 0 1.090 0.980 1.080 - - 0 0 - 10.90 9.800 10.80 - - 0 - 0.00%
2023-01-04 0 1.090 0.980 1.090 - - 0 0 - 10.90 9.800 10.90 - - 0 - 0.00%
2023-01-03 0 1.090 0.980 1.080 - - 0 0 - 10.90 9.800 10.80 - - 0 - 0.00%
2022-12-30 0 1.090 0.970 1.080 1.090 1.090 8,000 8,720 1.0900 10.90 9.700 10.80 10.90 10.90 800 10.900 4.81%
2022-12-29 0 1.040 0.970 1.090 - - 0 0 - 10.40 9.700 10.90 - - 0 - 0.00%
2022-12-28 0 1.040 0.970 1.040 - - 0 0 - 10.40 9.700 10.40 - - 0 - -0.95%
2022-12-23 0 1.050 0.970 1.040 1.050 1.060 8,000 8,440 1.0550 10.50 9.700 10.40 10.50 10.60 800 10.550 9.37%
2022-12-22 0 0.960 - 1.000 - - 0 0 - 9.600 - 10.00 - - 0 - 0.00%
2022-12-21 0 0.960 0.960 1.000 0.960 0.960 8,000 7,680 0.9600 9.600 9.600 10.00 9.600 9.600 800 9.6000 0.00%
2022-12-20 0 0.960 0.950 1.060 0.950 1.190 160,000 173,480 1.0843 9.600 9.500 10.60 9.500 11.90 16,000 10.843 -12.73%
2022-12-19 0 1.100 0.990 1.100 - - 0 0 - 11.00 9.900 11.00 - - 0 - 0.00%
2022-12-16 0 1.100 0.980 1.100 0.970 1.130 16,000 16,280 1.0175 11.00 9.800 11.00 9.700 11.30 1,600 10.175 13.40%
2022-12-15 0 0.970 - 1.010 - - 0 0 - 9.700 - 10.10 - - 0 - 0.00%
2022-12-14 0 0.970 0.780 1.110 - - 0 0 - 9.700 7.800 11.10 - - 0 - 0.00%
2022-12-13 0 0.970 - 1.010 0.970 1.000 28,000 27,520 0.9829 9.700 - 10.10 9.700 10.00 2,800 9.8286 -6.73%
2022-12-12 0 1.040 1.000 1.080 1.040 1.050 12,000 12,520 1.0433 10.40 10.00 10.80 10.40 10.50 1,200 10.433 -3.70%
2022-12-09 0 1.080 1.030 1.080 1.080 1.180 24,000 27,240 1.1350 10.80 10.30 10.80 10.80 11.80 2,400 11.350 4.85%
2022-12-08 0 1.030 1.000 1.080 1.030 1.030 4,000 4,120 1.0300 10.30 10.00 10.80 10.30 10.30 400 10.300 -2.83%
2022-12-07 0 1.060 1.050 1.110 1.040 1.060 8,000 8,400 1.0500 10.60 10.50 11.10 10.40 10.60 800 10.500 -10.92%
2022-12-06 0 1.190 1.040 1.190 - - 0 0 - 11.90 10.40 11.90 - - 0 - 0.00%
2022-12-05 0 1.190 1.040 1.190 1.190 1.190 56,000 66,640 1.1900 11.90 10.40 11.90 11.90 11.90 5,600 11.900 0.00%
2022-12-02 0 1.190 1.040 1.200 - - 0 0 - 11.90 10.40 12.00 - - 0 - 0.00%
2022-12-01 0 1.190 1.040 1.200 - - 0 0 - 11.90 10.40 12.00 - - 0 - 0.00%
2022-11-30 0 1.190 1.040 1.200 1.190 1.190 24,000 28,560 1.1900 11.90 10.40 12.00 11.90 11.90 2,400 11.900 2.59%
2022-11-29 0 1.160 1.050 1.200 - - 0 0 - 11.60 10.50 12.00 - - 0 - 0.00%
2022-11-28 0 1.160 1.050 1.200 - - 0 0 - 11.60 10.50 12.00 - - 0 - 0.00%
2022-11-25 0 1.160 1.050 1.190 - - 0 0 - 11.60 10.50 11.90 - - 0 - 0.00%
2022-11-24 0 1.160 1.050 1.190 - - 0 0 - 11.60 10.50 11.90 - - 0 - 0.00%
2022-11-23 0 1.160 0.970 1.190 0.960 1.200 36,000 39,160 1.0878 11.60 9.700 11.90 9.600 12.00 3,600 10.878 7.41%
2022-11-22 0 1.080 1.050 1.190 - - 0 0 - 10.80 10.50 11.90 - - 0 - 0.00%
2022-11-21 0 1.080 1.040 1.200 1.080 1.080 8,000 8,640 1.0800 10.80 10.40 12.00 10.80 10.80 800 10.800 -10.00%
2022-11-18 0 1.200 1.010 1.200 1.000 1.200 20,000 22,400 1.1200 12.00 10.10 12.00 10.00 12.00 2,000 11.200 -11.11%
2022-11-17 0 1.350 1.070 1.350 0.970 1.370 20,000 24,320 1.2160 13.50 10.70 13.50 9.700 13.70 2,000 12.160 8.00%
2022-11-16 0 1.250 0.510 1.250 - - 0 0 - 12.50 5.100 12.50 - - 0 - 0.00%
2022-11-15 0 1.250 - 1.380 - - 0 0 - 12.50 - 13.80 - - 0 - 0.00%
2022-11-14 0 1.250 - 1.390 - - 0 0 - 12.50 - 13.90 - - 0 - 0.00%
2022-11-11 0 1.250 1.080 1.250 - - 0 0 - 12.50 10.80 12.50 - - 0 - -3.10%
2022-11-10 0 1.290 1.080 1.290 1.200 1.290 24,000 29,520 1.2300 12.90 10.80 12.90 12.00 12.90 2,400 12.300 -2.27%
2022-11-09 0 1.320 1.060 1.320 - - 0 0 - 13.20 10.60 13.20 - - 0 - 0.00%
2022-11-08 0 1.320 - 1.320 - - 0 0 - 13.20 - 13.20 - - 0 - -1.49%
2022-11-07 0 1.340 - 1.340 1.290 1.350 32,000 42,440 1.3263 13.40 - 13.40 12.90 13.50 3,200 13.263 -0.74%
2022-11-04 0 1.350 1.020 1.350 - - 0 0 - 13.50 10.20 13.50 - - 0 - -1.46%
2022-11-03 0 1.370 1.110 1.370 1.350 1.370 104,000 142,320 1.3685 13.70 11.10 13.70 13.50 13.70 10,400 13.685 -0.72%
2022-11-02 0 1.380 1.180 1.380 - - 0 0 - 13.80 11.80 13.80 - - 0 - 0.00%
2022-11-01 0 1.380 1.120 1.390 1.000 1.380 196,000 215,920 1.1016 13.80 11.20 13.90 10.00 13.80 19,600 11.016 0.00%
2022-10-31 0 1.380 - 1.400 - - 0 0 - 13.80 - 14.00 - - 0 - 0.00%
2022-10-28 0 1.380 - 1.400 - - 0 0 - 13.80 - 14.00 - - 0 - 0.00%
2022-10-27 0 1.380 - 1.400 1.240 1.380 96,000 124,080 1.2925 13.80 - 14.00 12.40 13.80 9,600 12.925 11.29%
2022-10-26 0 1.240 0.850 1.300 1.110 1.240 36,000 43,320 1.2033 12.40 8.500 13.00 11.10 12.40 3,600 12.033 -4.62%
2022-10-25 0 1.300 1.110 1.300 - - 0 0 - 13.00 11.10 13.00 - - 0 - 0.00%
2022-10-24 0 1.300 - 1.300 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
2022-10-21 0 1.300 - 1.300 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
2022-10-20 0 1.300 - 1.300 1.440 1.440 12,000 17,280 1.4400 13.00 - 13.00 14.40 14.40 1,200 14.400 -10.34%
2022-10-19 0 1.450 1.300 1.440 1.180 1.500 12,000 15,440 1.2867 14.50 13.00 14.40 11.80 15.00 1,200 12.867 49.48%
2022-10-18 0 0.970 0.540 1.180 0.970 0.970 12,000 11,640 0.9700 9.700 5.400 11.80 9.700 9.700 1,200 9.7000 -13.39%
2022-10-17 0 1.120 0.980 - - - 0 0 - 11.20 9.800 - - - 0 - 0.00%
2022-10-14 0 1.120 0.980 1.120 1.000 1.280 12,000 14,240 1.1867 11.20 9.800 11.20 10.00 12.80 1,200 11.867 12.00%
2022-10-13 0 1.000 0.310 1.180 - - 0 0 - 10.00 3.100 11.80 - - 0 - 0.00%
2022-10-12 0 1.000 0.980 1.180 - - 0 0 - 10.00 9.800 11.80 - - 0 - 0.00%
2022-10-11 0 1.000 0.980 - - - 0 0 - 10.00 9.800 - - - 0 - 0.00%
2022-10-10 0 1.000 0.980 - 1.000 1.000 1,040,000 1,040,000 1.0000 10.00 9.800 - 10.00 10.00 104,000 10.000 0.00%
2022-10-07 0 1.000 0.990 1.000 - - 0 0 - 10.00 9.900 10.00 - - 0 - 0.00%
2022-10-06 0 1.000 0.880 1.100 0.980 1.000 8,000 7,920 0.9900 10.00 8.800 11.00 9.800 10.00 800 9.9000 0.00%
2022-10-05 0 1.000 1.000 1.200 1.000 1.260 28,000 30,080 1.0743 10.00 10.00 12.00 10.00 12.60 2,800 10.743 -9.09%
2022-10-03 0 1.100 - 1.470 1.100 1.260 12,000 13,840 1.1533 11.00 - 14.70 11.00 12.60 1,200 11.533 0.00%
2022-09-30 0 1.100 - 1.370 - - 0 0 - 11.00 - 13.70 - - 0 - 0.00%
2022-09-29 0 1.100 - 1.100 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
2022-09-28 0 1.100 - 1.370 - - 0 0 - 11.00 - 13.70 - - 0 - 0.00%
2022-09-27 0 1.100 0.250 1.370 - - 0 0 - 11.00 2.500 13.70 - - 0 - 0.00%
2022-09-26 0 1.100 - 1.380 - - 0 0 - 11.00 - 13.80 - - 0 - 0.00%
2022-09-23 0 1.100 0.980 - - - 0 0 - 11.00 9.800 - - - 0 - 0.00%
2022-09-22 0 1.100 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2022-09-21 0 1.100 - 1.350 - - 0 0 - 11.00 - 13.50 - - 0 - 0.00%
2022-09-20 0 1.100 - 1.230 - - 0 0 - 11.00 - 12.30 - - 0 - 0.00%
2022-09-19 0 1.100 - 1.100 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
2022-09-16 0 1.100 - 1.230 - - 0 0 - 11.00 - 12.30 - - 0 - 0.00%
2022-09-15 0 1.100 - 1.220 - - 0 0 - 11.00 - 12.20 - - 0 - 0.00%
2022-09-14 0 1.100 0.980 1.210 - - 0 0 - 11.00 9.800 12.10 - - 0 - 0.00%
2022-09-13 0 1.100 0.950 1.200 - - 0 0 - 11.00 9.500 12.00 - - 0 - 0.00%
2022-09-09 0 1.100 0.990 1.100 1.100 1.230 80,000 89,920 1.1240 11.00 9.900 11.00 11.00 12.30 8,000 11.240 -18.52%
2022-09-08 0 1.350 1.220 1.410 - - 0 0 - 13.50 12.20 14.10 - - 0 - 0.00%
2022-09-07 0 1.350 1.210 1.400 1.310 1.400 28,000 37,200 1.3286 13.50 12.10 14.00 13.10 14.00 2,800 13.286 0.00%
2022-09-06 0 1.350 1.260 1.350 - - 0 0 - 13.50 12.60 13.50 - - 0 - 0.00%
2022-09-05 0 1.350 1.250 1.350 1.350 1.350 20,000 27,000 1.3500 13.50 12.50 13.50 13.50 13.50 2,000 13.500 -6.25%
2022-09-02 0 1.440 1.440 1.450 - - 0 0 - 14.40 14.40 14.50 - - 0 - 12.50%
2022-09-01 0 1.280 1.200 1.280 1.200 1.280 36,000 43,720 1.2144 12.80 12.00 12.80 12.00 12.80 3,600 12.144 0.00%
2022-08-31 0 1.280 1.280 1.310 1.300 1.320 28,000 36,160 1.2914 12.80 12.80 13.10 13.00 13.20 2,800 12.914 -7.25%
2022-08-30 0 1.380 1.330 1.540 - - 0 0 - 13.80 13.30 15.40 - - 0 - 0.00%
2022-08-29 0 1.380 1.340 1.580 1.380 1.430 8,000 11,240 1.4050 13.80 13.40 15.80 13.80 14.30 800 14.050 0.73%
2022-08-26 0 1.370 1.330 - - - 0 0 - 13.70 13.30 - - - 0 - 0.00%
2022-08-25 0 1.370 1.330 1.370 - - 8,000 10,800 1.3500 13.70 13.30 13.70 - - 800 13.500 0.00%
2022-08-24 0 1.370 1.240 1.500 - - 0 0 - 13.70 12.40 15.00 - - 0 - 0.00%
2022-08-23 0 1.370 - 1.500 1.350 1.430 64,000 88,080 1.3763 13.70 - 15.00 13.50 14.30 6,400 13.763 -8.05%
2022-08-22 0 1.490 0.880 1.500 1.380 1.500 36,000 53,280 1.4800 14.90 8.800 15.00 13.80 15.00 3,600 14.800 -1.97%
2022-08-19 0 1.520 0.780 1.550 1.520 1.580 32,000 49,480 1.5463 15.20 7.800 15.50 15.20 15.80 3,200 15.463 -4.40%
2022-08-18 0 1.590 - 1.600 1.590 1.640 32,000 51,680 1.6150 15.90 - 16.00 15.90 16.40 3,200 16.150 0.63%
2022-08-17 0 1.580 1.110 1.590 1.580 1.580 32,000 50,560 1.5800 15.80 11.10 15.90 15.80 15.80 3,200 15.800 -0.63%
2022-08-16 0 1.590 0.890 1.600 1.590 1.660 48,000 78,400 1.6333 15.90 8.900 16.00 15.90 16.60 4,800 16.333 -4.22%
2022-08-15 0 1.660 0.870 1.670 1.660 1.670 32,000 53,280 1.6650 16.60 8.700 16.70 16.60 16.70 3,200 16.650 -0.60%
2022-08-12 0 1.670 - 1.670 1.700 1.780 344,000 591,960 1.7208 16.70 - 16.70 17.00 17.80 34,400 17.208 -1.76%
2022-08-11 0 1.700 1.300 1.700 1.400 1.700 452,000 759,400 1.6801 17.00 13.00 17.00 14.00 17.00 45,200 16.801 21.43%
2022-08-10 0 1.400 1.300 1.400 - - 0 0 - 14.00 13.00 14.00 - - 0 - 0.00%
2022-08-09 0 1.400 1.200 1.400 1.400 1.400 4,000 5,600 1.4000 14.00 12.00 14.00 14.00 14.00 400 14.000 0.00%
2022-08-08 0 1.400 0.910 1.520 1.400 1.440 36,000 51,200 1.4222 14.00 9.100 15.20 14.00 14.40 3,600 14.222 -4.11%
2022-08-05 0 1.460 1.440 1.500 1.460 1.460 8,000 11,680 1.4600 14.60 14.40 15.00 14.60 14.60 800 14.600 0.69%
2022-08-04 0 1.450 - 1.450 - - 4,000 5,880 1.4700 14.50 - 14.50 - - 400 14.700 -1.36%
2022-08-03 0 1.470 1.440 1.570 - - 0 0 - 14.70 14.40 15.70 - - 0 - 0.00%
2022-08-02 0 1.470 1.470 1.560 1.470 1.470 20,000 29,400 1.4700 14.70 14.70 15.60 14.70 14.70 2,000 14.700 -8.70%
2022-08-01 0 1.610 1.440 1.620 1.450 1.700 780,000 1,304,120 1.6719 16.10 14.40 16.20 14.50 17.00 78,000 16.719 1.90%
2022-07-29 0 1.580 1.440 1.600 1.420 1.790 1,624,000 2,614,720 1.6100 15.80 14.40 16.00 14.20 17.90 162,400 16.100 9.72%
2022-07-28 0 1.440 1.440 1.500 1.440 1.600 96,000 145,680 1.5175 14.40 14.40 15.00 14.40 16.00 9,600 15.175 -5.26%
2022-07-27 0 1.520 1.330 1.510 1.510 1.520 12,000 18,200 1.5167 15.20 13.30 15.10 15.10 15.20 1,200 15.167 2.70%
2022-07-26 0 1.480 1.240 1.490 1.210 1.600 2,500,000 3,660,880 1.4644 14.80 12.40 14.90 12.10 16.00 250,000 14.644 -2.63%
2022-07-25 0 1.520 1.500 1.590 1.350 1.950 172,000 251,520 1.4623 15.20 15.00 15.90 13.50 19.50 17,200 14.623 12.59%
2022-07-22 0 1.350 1.220 1.360 - - 0 0 - 13.50 12.20 13.60 - - 0 - 0.00%
2022-07-21 0 1.350 1.300 1.360 1.280 1.360 616,000 816,520 1.3255 13.50 13.00 13.60 12.80 13.60 61,600 13.255 0.00%
2022-07-20 0 1.350 1.280 1.350 1.150 1.350 2,872,000 3,501,600 1.2192 13.50 12.80 13.50 11.50 13.50 287,200 12.192 11.57%
2022-07-19 0 1.210 1.210 1.300 1.200 1.200 20,000 24,000 1.2000 12.10 12.10 13.00 12.00 12.00 2,000 12.000 0.00%
2022-07-18 0 1.210 1.210 1.290 1.200 1.210 72,000 86,640 1.2033 12.10 12.10 12.90 12.00 12.10 7,200 12.033 0.00%
2022-07-15 0 1.210 1.200 1.370 1.190 1.210 84,000 100,720 1.1990 12.10 12.00 13.70 11.90 12.10 8,400 11.990 0.83%
2022-07-14 0 1.200 1.200 1.370 1.200 1.200 24,000 28,800 1.2000 12.00 12.00 13.70 12.00 12.00 2,400 12.000 0.00%
2022-07-13 0 1.200 1.200 1.320 1.200 1.200 8,000 9,600 1.2000 12.00 12.00 13.20 12.00 12.00 800 12.000 0.00%
2022-07-12 0 1.200 1.190 1.370 1.190 1.200 64,000 76,720 1.1988 12.00 11.90 13.70 11.90 12.00 6,400 11.988 0.84%
2022-07-11 0 1.190 1.190 1.200 1.190 1.190 12,000 14,280 1.1900 11.90 11.90 12.00 11.90 11.90 1,200 11.900 0.85%
2022-07-08 0 1.180 1.180 1.250 1.170 1.240 76,800 94,592 1.2317 11.80 11.80 12.50 11.70 12.40 7,680 12.317 -5.60%
2022-07-07 0 1.250 1.160 1.250 1.160 1.280 76,000 89,120 1.1726 12.50 11.60 12.50 11.60 12.80 7,600 11.726 5.93%
2022-07-06 0 1.180 1.160 1.180 1.160 1.190 116,000 136,240 1.1745 11.80 11.60 11.80 11.60 11.90 11,600 11.745 1.72%
2022-07-05 0 1.160 1.160 1.270 1.150 1.240 100,000 116,120 1.1612 11.60 11.60 12.70 11.50 12.40 10,000 11.612 -3.33%
2022-07-04 0 1.200 1.150 1.200 1.100 1.240 212,000 240,600 1.1349 12.00 11.50 12.00 11.00 12.40 21,200 11.349 7.14%
2022-06-30 0 1.120 1.100 1.200 1.120 1.120 8,000 8,960 1.1200 11.20 11.00 12.00 11.20 11.20 800 11.200 0.00%
2022-06-29 0 1.120 1.100 1.120 1.100 1.140 140,000 154,680 1.1049 11.20 11.00 11.20 11.00 11.40 14,000 11.049 -6.67%
2022-06-28 0 1.200 - 1.200 - - 0 0 - 12.00 - 12.00 - - 0 - -2.44%
2022-06-27 0 1.230 1.160 1.230 1.160 1.230 24,000 28,680 1.1950 12.30 11.60 12.30 11.60 12.30 2,400 11.950 6.03%
2022-06-24 0 1.160 0.970 1.170 0.880 1.170 56,000 62,800 1.1214 11.60 9.700 11.70 8.800 11.70 5,600 11.214 -1.69%
2022-06-23 0 1.180 1.100 1.240 - - 80,000 88,000 1.1000 11.80 11.00 12.40 - - 8,000 11.000 0.00%
2022-06-22 0 1.180 1.000 1.180 1.130 1.230 60,000 71,280 1.1880 11.80 10.00 11.80 11.30 12.30 6,000 11.880 9.26%
2022-06-21 0 1.080 1.000 1.150 - - 0 0 - 10.80 10.00 11.50 - - 0 - 0.00%
2022-06-20 0 1.080 - 1.260 - - 0 0 - 10.80 - 12.60 - - 0 - 0.00%
2022-06-17 0 1.080 - 1.260 - - 0 0 - 10.80 - 12.60 - - 0 - 0.00%
2022-06-16 0 1.080 - 1.100 - - 0 0 - 10.80 - 11.00 - - 0 - 0.00%
2022-06-15 0 1.080 0.960 1.110 1.010 1.080 332,000 357,040 1.0754 10.80 9.600 11.10 10.10 10.80 33,200 10.754 3.85%
2022-06-14 0 1.040 1.040 1.120 0.970 1.150 80,000 80,880 1.0110 10.40 10.40 11.20 9.700 11.50 8,000 10.110 7.22%
2022-06-13 0 0.970 0.940 1.070 0.970 1.160 304,000 307,920 1.0129 9.700 9.400 10.70 9.700 11.60 30,400 10.129 -16.38%
2022-06-10 0 1.160 1.060 1.160 1.060 1.180 56,000 60,960 1.0886 11.60 10.60 11.60 10.60 11.80 5,600 10.886 5.45%
2022-06-09 0 1.100 1.080 1.190 1.100 1.220 248,000 292,360 1.1789 11.00 10.80 11.90 11.00 12.20 24,800 11.789 -2.65%
2022-06-08 0 1.130 1.040 1.200 1.130 1.200 48,000 55,160 1.1492 11.30 10.40 12.00 11.30 12.00 4,800 11.492 -1.74%
2022-06-07 0 1.150 1.070 1.210 1.150 1.150 8,000 9,200 1.1500 11.50 10.70 12.10 11.50 11.50 800 11.500 -8.00%
2022-06-06 0 1.250 - 1.250 - - 0 0 - 12.50 - 12.50 - - 0 - -0.79%
2022-06-02 0 1.260 0.960 1.260 1.200 1.260 8,000 9,840 1.2300 12.60 9.600 12.60 12.00 12.60 800 12.300 0.00%
2022-06-01 0 1.260 - 1.260 - - 0 0 - 12.60 - 12.60 - - 0 - 0.00%
2022-05-31 0 1.260 1.180 1.380 - - 0 0 - 12.60 11.80 13.80 - - 0 - 0.00%
2022-05-30 0 1.260 1.160 1.290 1.190 1.300 156,000 196,440 1.2592 12.60 11.60 12.90 11.90 13.00 15,600 12.592 0.80%
2022-05-27 0 1.250 1.210 1.250 1.250 1.270 60,000 75,080 1.2513 12.50 12.10 12.50 12.50 12.70 6,000 12.513 2.46%
2022-05-26 0 1.220 1.220 1.300 1.110 1.110 4,000 4,440 1.1100 12.20 12.20 13.00 11.10 11.10 400 11.100 -5.43%
2022-05-25 0 1.290 1.160 1.290 - - 0 0 - 12.90 11.60 12.90 - - 0 - 0.00%
2022-05-24 0 1.290 1.180 1.290 1.160 1.390 100,000 124,160 1.2416 12.90 11.80 12.90 11.60 13.90 10,000 12.416 9.32%
2022-05-23 0 1.180 - 1.180 - - 0 0 - 11.80 - 11.80 - - 0 - 0.00%
2022-05-20 0 1.180 1.150 1.180 1.130 1.190 56,000 65,600 1.1714 11.80 11.50 11.80 11.30 11.90 5,600 11.714 0.85%
2022-05-19 0 1.170 1.120 1.170 1.180 1.190 8,000 9,480 1.1850 11.70 11.20 11.70 11.80 11.90 800 11.850 2.63%
2022-05-18 0 1.140 1.120 1.160 1.100 1.160 120,000 135,560 1.1297 11.40 11.20 11.60 11.00 11.60 12,000 11.297 1.79%
2022-05-17 0 1.120 1.090 1.150 1.100 1.180 144,000 163,520 1.1356 11.20 10.90 11.50 11.00 11.80 14,400 11.356 4.67%
2022-05-16 0 1.070 1.030 1.070 - - 0 0 - 10.70 10.30 10.70 - - 0 - -0.93%
2022-05-13 0 1.080 1.060 1.100 1.050 1.300 124,000 144,480 1.1652 10.80 10.60 11.00 10.50 13.00 12,400 11.652 5.88%
2022-05-12 0 1.020 0.940 1.020 0.980 1.090 164,000 172,280 1.0505 10.20 9.400 10.20 9.800 10.90 16,400 10.505 -3.77%
2022-05-11 0 1.060 1.000 1.070 0.990 1.070 116,000 120,480 1.0386 10.60 10.00 10.70 9.900 10.70 11,600 10.386 9.28%
2022-05-10 0 0.970 0.950 1.000 0.920 1.000 132,000 130,400 0.9879 9.700 9.500 10.00 9.200 10.00 13,200 9.8788 10.23%
2022-05-06 0 0.880 0.880 0.990 0.880 1.000 36,000 33,000 0.9167 8.800 8.800 9.900 8.800 10.00 3,600 9.1667 1.15%
2022-05-05 0 0.870 0.840 0.950 0.820 0.870 216,000 185,360 0.8581 8.700 8.400 9.500 8.200 8.700 21,600 8.5815 -4.40%
2022-05-04 0 0.910 0.910 0.960 - - 0 0 - 9.100 9.100 9.600 - - 0 - 5.81%
2022-05-03 0 0.860 0.900 0.980 - - 0 0 - 8.600 9.000 9.800 - - 0 - 1.18%
2022-04-29 0 0.850 0.850 0.990 0.830 0.880 12,000 10,240 0.8533 8.500 8.500 9.900 8.300 8.800 1,200 8.5333 -4.49%
2022-04-28 0 0.890 0.840 0.980 0.850 0.980 40,000 37,200 0.9300 8.900 8.400 9.800 8.500 9.800 4,000 9.3000 -9.18%
2022-04-27 0 0.980 0.880 0.980 0.850 1.130 248,000 250,400 1.0097 9.800 8.800 9.800 8.500 11.30 24,800 10.097 11.36%
2022-04-26 0 0.880 0.840 0.880 0.810 0.890 224,000 186,000 0.8304 8.800 8.400 8.800 8.100 8.900 22,400 8.3036 -1.12%
2022-04-25 0 0.890 0.850 0.970 0.890 1.060 184,000 185,720 1.0093 8.900 8.500 9.700 8.900 10.60 18,400 10.093 -3.26%
2022-04-22 0 0.920 0.850 0.880 0.800 1.180 1,240,000 1,180,520 0.9520 9.200 8.500 8.800 8.000 11.80 124,000 9.5203 -14.81%
2022-04-21 0 1.080 0.870 1.100 0.740 1.080 536,000 512,360 0.9559 10.80 8.700 11.00 7.400 10.80 53,600 9.5590 42.11%
2022-04-20 0 0.760 0.730 0.770 0.740 0.760 32,000 24,240 0.7575 7.600 7.300 7.700 7.400 7.600 3,200 7.5750 2.70%
2022-04-19 0 0.740 0.740 0.770 0.610 0.710 1,320,000 843,320 0.6389 7.400 7.400 7.700 6.100 7.100 132,000 6.3888 4.23%
2022-04-14 0 0.710 0.710 0.740 0.620 0.720 28,000 19,400 0.6929 7.100 7.100 7.400 6.200 7.200 2,800 6.9286 -1.39%
2022-04-13 0 0.720 0.670 0.730 0.540 0.720 452,000 319,560 0.7070 7.200 6.700 7.300 5.400 7.200 45,200 7.0699 10.77%
2022-04-12 0 0.650 0.650 0.700 0.630 0.700 112,000 71,400 0.6375 6.500 6.500 7.000 6.300 7.000 11,200 6.3750 6.56%
2022-04-11 0 0.610 0.610 0.750 0.530 0.530 4,000 2,120 0.5300 6.100 6.100 7.500 5.300 5.300 400 5.3000 -1.61%
2022-04-08 0 0.620 0.620 0.760 0.590 0.660 1,992,000 1,264,880 0.6350 6.200 6.200 7.600 5.900 6.600 199,200 6.3498 -8.82%
2022-04-07 0 0.680 0.660 0.710 0.580 0.700 3,844,000 2,494,600 0.6490 6.800 6.600 7.100 5.800 7.000 384,400 6.4896 28.30%
2022-04-06 0 0.530 0.530 0.690 - - 0 0 - 5.300 5.300 6.900 - - 0 - 0.00%
2022-04-04 0 0.530 0.530 - - - 0 0 - 5.300 5.300 - - - 0 - 0.00%
2022-04-01 0 0.530 0.530 - 0.520 0.530 200,000 105,440 0.5272 5.300 5.300 - 5.200 5.300 20,000 5.2720 0.00%
2022-03-31 0 0.530 0.530 0.650 0.500 0.540 32,000 17,040 0.5325 5.300 5.300 6.500 5.000 5.400 3,200 5.3250 -3.64%
2022-03-30 0 0.550 0.550 0.650 0.550 0.650 104,000 67,200 0.6462 5.500 5.500 6.500 5.500 6.500 10,400 6.4615 -8.33%
2022-03-29 0 0.600 0.540 0.630 - - 0 0 - 6.000 5.400 6.300 - - 0 - 0.00%
2022-03-28 0 0.600 0.510 0.640 0.530 0.600 16,000 9,040 0.5650 6.000 5.100 6.400 5.300 6.000 1,600 5.6500 20.00%
2022-03-25 0 0.500 0.500 0.650 - - 0 0 - 5.000 5.000 6.500 - - 0 - 0.00%
2022-03-24 0 0.500 0.500 0.650 0.500 0.520 8,000 4,080 0.5100 5.000 5.000 6.500 5.000 5.200 800 5.1000 -5.66%
2022-03-23 0 0.530 0.530 0.700 0.530 0.600 20,000 11,160 0.5580 5.300 5.300 7.000 5.300 6.000 2,000 5.5800 -3.64%
2022-03-22 0 0.550 0.550 0.620 0.550 0.550 4,000 2,200 0.5500 5.500 5.500 6.200 5.500 5.500 400 5.5000 -1.79%
2022-03-21 0 0.560 0.550 0.670 0.560 0.600 96,000 57,120 0.5950 5.600 5.500 6.700 5.600 6.000 9,600 5.9500 1.82%
2022-03-18 0 0.550 0.550 0.650 0.550 0.600 12,000 7,000 0.5833 5.500 5.500 6.500 5.500 6.000 1,200 5.8333 -1.79%
2022-03-17 0 0.560 0.560 0.600 0.560 0.600 64,000 38,080 0.5950 5.600 5.600 6.000 5.600 6.000 6,400 5.9500 -3.45%
2022-03-16 0 0.580 0.560 0.650 - - 0 0 - 5.800 5.600 6.500 - - 0 - 0.00%
2022-03-15 0 0.580 0.560 0.690 0.570 0.600 108,000 62,720 0.5807 5.800 5.600 6.900 5.700 6.000 10,800 5.8074 -6.45%
2022-03-14 0 0.620 0.580 0.680 0.570 0.700 472,000 306,920 0.6503 6.200 5.800 6.800 5.700 7.000 47,200 6.5025 0.00%
2022-03-11 0 0.620 0.530 0.650 0.510 0.630 132,000 72,520 0.5494 6.200 5.300 6.500 5.100 6.300 13,200 5.4939 24.00%
2022-03-10 0 0.500 0.500 0.600 0.500 0.600 132,000 68,960 0.5224 5.000 5.000 6.000 5.000 6.000 13,200 5.2242 -15.25%
2022-03-09 0 0.590 0.490 0.590 0.455 0.455 1,272,000 579,840 0.4558 5.900 4.900 5.900 4.550 4.550 127,200 4.5585 29.67%
2022-03-08 0 0.455 0.440 - - - 0 0 - 4.550 4.400 - - - 0 - 0.00%
2022-03-07 0 0.455 0.450 - - - 0 0 - 4.550 4.500 - - - 0 - 0.00%
2022-03-04 0 0.455 0.455 0.600 - - 0 0 - 4.550 4.550 6.000 - - 0 - 1.11%
2022-03-03 0 0.450 0.420 0.580 0.395 0.600 64,000 31,340 0.4897 4.500 4.200 5.800 3.950 6.000 6,400 4.8969 11.11%
2022-03-02 0 0.405 0.405 0.550 0.395 0.395 44,000 17,380 0.3950 4.050 4.050 5.500 3.950 3.950 4,400 3.9500 3.85%
2022-03-01 0 0.390 0.390 0.465 0.340 0.700 3,644,000 1,298,300 0.3563 3.900 3.900 4.650 3.400 7.000 364,400 3.5628 6.85%
2022-02-28 0 0.365 0.335 - - - 8,000,000 2,640,000 0.3300 3.650 3.350 - - - 800,000 3.3000 0.00%
2022-02-25 0 0.365 0.365 - - - 0 0 - 3.650 3.650 - - - 0 - 0.00%
2022-02-24 0 0.365 0.365 - - - 0 0 - 3.650 3.650 - - - 0 - 0.00%
2022-02-23 0 0.365 0.360 - - - 0 0 - 3.650 3.600 - - - 0 - 2.82%
2022-02-22 0 0.355 0.350 - 0.355 0.355 12,000 4,260 0.3550 3.550 3.500 - 3.550 3.550 1,200 3.5500 -8.97%
2022-02-21 0 0.390 0.390 0.460 0.320 0.410 72,000 27,560 0.3828 3.900 3.900 4.600 3.200 4.100 7,200 3.8278 -9.30%
2022-02-18 0 0.430 0.430 0.475 0.415 0.415 20,000 8,300 0.4150 4.300 4.300 4.750 4.150 4.150 2,000 4.1500 -8.51%
2022-02-17 0 0.470 0.420 0.470 0.470 0.470 192,000 90,240 0.4700 4.700 4.200 4.700 4.700 4.700 19,200 4.7000 0.00%
2022-02-16 0 0.470 0.430 0.470 0.470 0.470 48,000 22,560 0.4700 4.700 4.300 4.700 4.700 4.700 4,800 4.7000 9.30%
2022-02-15 0 0.430 0.430 0.470 - - 0 0 - 4.300 4.300 4.700 - - 0 - 1.18%
2022-02-14 0 0.425 0.425 0.470 0.425 0.425 36,000 15,300 0.4250 4.250 4.250 4.700 4.250 4.250 3,600 4.2500 -7.61%
2022-02-11 0 0.460 0.430 0.465 - - 0 0 - 4.600 4.300 4.650 - - 0 - 0.00%
2022-02-10 0 0.460 0.430 0.465 - - 0 0 - 4.600 4.300 4.650 - - 0 - 0.00%
2022-02-09 0 0.460 0.420 0.465 0.425 0.460 148,000 67,940 0.4591 4.600 4.200 4.650 4.250 4.600 14,800 4.5905 0.00%
2022-02-08 0 0.460 0.460 0.465 - - 0 0 - 4.600 4.600 4.650 - - 0 - 0.00%
2022-02-07 0 0.460 0.460 0.470 0.420 0.460 380,000 174,480 0.4592 4.600 4.600 4.700 4.200 4.600 38,000 4.5916 8.24%
2022-02-04 0 0.425 0.425 0.460 0.425 0.460 360,000 165,000 0.4583 4.250 4.250 4.600 4.250 4.600 36,000 4.5833 2.41%
2022-01-31 0 0.415 0.415 0.440 0.410 0.410 40,000 16,400 0.4100 4.150 4.150 4.400 4.100 4.100 4,000 4.1000 -5.68%
2022-01-28 0 0.440 0.440 0.475 0.430 0.470 464,000 199,680 0.4303 4.400 4.400 4.750 4.300 4.700 46,400 4.3034 -8.33%
2022-01-27 0 0.480 0.430 0.480 0.480 0.530 288,000 151,640 0.5265 4.800 4.300 4.800 4.800 5.300 28,800 5.2653 -9.43%
2022-01-26 0 0.530 0.465 - - - 0 0 - 5.300 4.650 - - - 0 - 0.00%
2022-01-25 0 0.530 0.450 0.750 - - 8,000 3,600 0.4500 5.300 4.500 7.500 - - 800 4.5000 0.00%
2022-01-24 0 0.530 0.465 - - - 0 0 - 5.300 4.650 - - - 0 - 0.00%
2022-01-21 0 0.530 0.530 0.600 0.450 0.600 1,020,000 537,640 0.5271 5.300 5.300 6.000 4.500 6.000 102,000 5.2710 -13.11%
2022-01-20 0 0.610 0.570 0.700 0.560 0.820 2,596,000 1,932,240 0.7443 6.100 5.700 7.000 5.600 8.200 259,600 7.4431 -12.86%
2022-01-19 0 0.700 0.630 0.700 0.490 0.780 8,516,000 5,049,680 0.5930 7.000 6.300 7.000 4.900 7.800 851,600 5.9296 48.94%
2022-01-18 0 0.470 0.470 0.550 - - 0 0 - 4.700 4.700 5.500 - - 0 - 1.08%
2022-01-17 0 0.465 0.465 0.500 0.465 0.500 356,000 173,760 0.4881 4.650 4.650 5.000 4.650 5.000 35,600 4.8809 -10.58%
2022-01-14 0 0.520 0.455 0.580 0.500 0.520 136,000 69,760 0.5129 5.200 4.550 5.800 5.000 5.200 13,600 5.1294 -29.73%
2022-01-13 0 0.740 0.450 0.820 0.360 0.820 924,000 377,220 0.4082 7.400 4.500 8.200 3.600 8.200 92,400 4.0825 94.74%
2022-01-12 0 0.380 0.380 0.500 0.365 0.430 820,000 321,220 0.3917 3.800 3.800 5.000 3.650 4.300 82,000 3.9173 0.00%
2022-01-11 0 0.380 0.360 0.500 0.345 0.410 220,000 81,780 0.3717 3.800 3.600 5.000 3.450 4.100 22,000 3.7173 -11.63%
2022-01-10 0 0.430 0.330 0.450 0.300 0.430 56,000 18,380 0.3282 4.300 3.300 4.500 3.000 4.300 5,600 3.2821 48.28%
2022-01-07 0 0.290 0.290 - 0.290 0.290 28,000 8,120 0.2900 2.900 2.900 - 2.900 2.900 2,800 2.9000 1.75%
2022-01-06 0 0.285 0.285 - - - 0 0 - 2.850 2.850 - - - 0 - 3.64%
2022-01-05 0 0.275 0.275 - 0.275 0.275 92,000 24,900 0.2707 2.750 2.750 - 2.750 2.750 9,200 2.7065 1.85%
2022-01-04 0 0.270 0.270 - 0.270 0.280 220,000 59,520 0.2705 2.700 2.700 - 2.700 2.800 22,000 2.7055 0.00%
2022-01-03 0 0.270 - - - - 0 0 - 2.700 - - - - 0 - 0.00%
2021-12-31 0 0.270 0.265 0.270 - - 0 0 - 2.700 2.650 2.700 - - 0 - 0.00%
2021-12-30 0 0.270 0.255 0.290 0.270 0.270 20,000 5,400 0.2700 2.700 2.550 2.900 2.700 2.700 2,000 2.7000 0.00%
2021-12-29 0 0.270 0.265 0.270 0.265 0.275 28,000 7,560 0.2700 2.700 2.650 2.700 2.650 2.750 2,800 2.7000 -6.90%
2021-12-28 0 0.290 0.275 0.290 0.290 0.290 8,000 2,320 0.2900 2.900 2.750 2.900 2.900 2.900 800 2.9000 0.00%
2021-12-24 0 0.290 - 0.290 0.290 0.290 8,000 2,320 0.2900 2.900 - 2.900 2.900 2.900 800 2.9000 0.00%
2021-12-23 0 0.290 0.290 0.300 0.290 0.290 4,000 1,160 0.2900 2.900 2.900 3.000 2.900 2.900 400 2.9000 -3.33%
2021-12-22 0 0.300 0.295 0.300 - - 0 0 - 3.000 2.950 3.000 - - 0 - 0.00%
2021-12-21 0 0.300 0.295 0.300 - - 0 0 - 3.000 2.950 3.000 - - 0 - -3.23%
2021-12-20 0 0.310 0.300 0.310 - - 0 0 - 3.100 3.000 3.100 - - 0 - 0.00%
2021-12-17 0 0.310 0.295 0.310 0.310 0.310 8,000 2,480 0.3100 3.100 2.950 3.100 3.100 3.100 800 3.1000 0.00%
2021-12-16 0 0.310 0.305 0.340 0.305 0.335 52,000 16,320 0.3138 3.100 3.050 3.400 3.050 3.350 5,200 3.1385 -7.46%
2021-12-15 0 0.335 0.305 0.335 0.300 0.345 48,000 16,380 0.3413 3.350 3.050 3.350 3.000 3.450 4,800 3.4125 -2.90%
2021-12-14 0 0.345 0.305 0.345 - - 0 0 - 3.450 3.050 3.450 - - 0 - 0.00%
2021-12-13 0 0.345 0.300 0.345 - - 0 0 - 3.450 3.000 3.450 - - 0 - -8.00%
2021-12-10 0 0.375 0.300 0.375 0.300 0.375 100,000 33,660 0.3366 3.750 3.000 3.750 3.000 3.750 10,000 3.3660 -2.60%
2021-12-09 0 0.385 0.325 0.385 0.385 0.385 200,000 77,000 0.3850 3.850 3.250 3.850 3.850 3.850 20,000 3.8500 0.00%
2021-12-08 0 0.385 0.330 0.385 0.320 0.385 48,000 17,600 0.3667 3.850 3.300 3.850 3.200 3.850 4,800 3.6667 0.00%
2021-12-07 0 0.385 0.350 0.385 0.385 0.385 108,000 41,580 0.3850 3.850 3.500 3.850 3.850 3.850 10,800 3.8500 -3.75%
2021-12-06 0 0.400 0.355 0.400 0.300 0.420 96,000 34,820 0.3627 4.000 3.550 4.000 3.000 4.200 9,600 3.6271 3.90%
2021-12-03 0 0.385 0.335 0.385 0.335 0.385 76,000 28,860 0.3797 3.850 3.350 3.850 3.350 3.850 7,600 3.7974 0.00%
2021-12-02 0 0.385 0.300 0.385 0.385 0.385 4,000 1,540 0.3850 3.850 3.000 3.850 3.850 3.850 400 3.8500 0.00%
2021-12-01 0 0.385 0.300 0.385 0.385 0.385 16,000 6,160 0.3850 3.850 3.000 3.850 3.850 3.850 1,600 3.8500 0.00%
2021-11-30 0 0.385 0.300 0.385 0.385 0.385 4,000 1,540 0.3850 3.850 3.000 3.850 3.850 3.850 400 3.8500 -1.28%
2021-11-29 0 0.390 0.300 0.390 0.390 0.390 120,000 46,800 0.3900 3.900 3.000 3.900 3.900 3.900 12,000 3.9000 0.00%
2021-11-26 0 0.390 0.300 - 0.390 0.390 4,000 1,560 0.3900 3.900 3.000 - 3.900 3.900 400 3.9000 11.43%
2021-11-25 0 0.350 0.350 0.380 - - 0 0 - 3.500 3.500 3.800 - - 0 - 0.00%
2021-11-24 0 0.350 0.350 0.385 - - 0 0 - 3.500 3.500 3.850 - - 0 - 0.00%
2021-11-23 0 0.350 0.340 0.350 0.335 0.350 12,000 4,140 0.3450 3.500 3.400 3.500 3.350 3.500 1,200 3.4500 20.69%
2021-11-22 0 0.290 - 0.335 0.290 0.290 8,000 2,320 0.2900 2.900 - 3.350 2.900 2.900 800 2.9000 -1.69%
2021-11-19 0 0.295 0.295 - - - 0 0 - 2.950 2.950 - - - 0 - 0.00%
2021-11-18 0 0.295 0.295 0.380 0.295 0.295 32,000 9,440 0.2950 2.950 2.950 3.800 2.950 2.950 3,200 2.9500 15.69%
2021-11-17 0 0.255 0.255 - - - 0 0 - 2.550 2.550 - - - 0 - 0.00%
2021-11-16 0 0.255 0.255 1.000 - - 0 0 - 2.550 2.550 10.00 - - 0 - 2.00%
2021-11-15 0 0.250 0.250 - - - 0 0 - 2.500 2.500 - - - 0 - 5.93%
2021-11-12 0 0.236 - - - - 0 0 - 2.360 - - - - 0 - 0.00%
2021-11-11 0 0.236 0.236 - - - 0 0 - 2.360 2.360 - - - 0 - 3.51%
2021-11-10 0 0.228 0.228 - - - 0 0 - 2.280 2.280 - - - 0 - 2.24%
2021-11-09 0 0.223 0.223 - - - 0 0 - 2.230 2.230 - - - 0 - 2.76%
2021-11-08 0 0.217 0.217 - 0.210 0.210 60,000 12,600 0.2100 2.170 2.170 - 2.100 2.100 6,000 2.1000 0.00%
2021-11-05 0 0.217 - 0.217 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2021-11-04 0 0.217 - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2021-11-03 0 0.217 - 0.217 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2021-11-02 0 0.217 - 0.217 0.217 0.217 24,000 5,208 0.2170 2.170 - 2.170 2.170 2.170 2,400 2.1700 0.00%
2021-11-01 0 0.217 - 0.217 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2021-10-29 0 0.217 - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2021-10-28 0 0.217 - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2021-10-27 0 0.217 - 0.217 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2021-10-26 0 0.217 - 0.217 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2021-10-25 0 0.217 - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2021-10-22 0 0.217 - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2021-10-21 0 0.217 - 0.217 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2021-10-20 0 0.217 - 0.217 - - 0 0 - 2.170 - 2.170 - - 0 - 0.00%
2021-10-19 0 0.217 - 0.217 0.217 0.217 8,000 1,736 0.2170 2.170 - 2.170 2.170 2.170 800 2.1700 0.00%
2021-10-18 0 0.217 - - 0.217 0.217 20,000 4,340 0.2170 2.170 - - 2.170 2.170 2,000 2.1700 0.00%
2021-10-15 0 0.217 0.216 0.217 0.200 0.218 108,000 23,452 0.2171 2.170 2.160 2.170 2.000 2.180 10,800 2.1715 -0.91%
2021-10-12 0 0.219 0.219 - - - 0 0 - 2.190 2.190 - - - 0 - 1.86%
2021-10-11 0 0.215 0.215 - - - 0 0 - 2.150 2.150 - - - 0 - 1.90%
2021-10-08 0 0.211 - 0.230 - - 0 0 - 2.110 - 2.300 - - 0 - 0.00%
2021-10-07 0 0.211 - - 0.211 0.211 4,000 844 0.2110 2.110 - - 2.110 2.110 400 2.1100 0.00%
2021-10-06 0 0.211 - - - - 92,000 19,412 0.2110 2.110 - - - - 9,200 2.1100 0.00%
2021-10-05 0 0.211 0.211 - - - 0 0 - 2.110 2.110 - - - 0 - 0.48%
2021-10-04 0 0.210 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2021-09-30 0 0.210 0.200 0.230 0.110 0.220 28,000 5,680 0.2029 2.100 2.000 2.300 1.100 2.200 2,800 2.0286 0.00%
2021-09-29 0 0.210 0.210 - 0.210 0.210 120,000 25,200 0.2100 2.100 2.100 - 2.100 2.100 12,000 2.1000 0.00%
2021-09-28 0 0.210 - 0.230 0.210 0.210 20,000 4,200 0.2100 2.100 - 2.300 2.100 2.100 2,000 2.1000 0.00%
2021-09-27 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-09-24 0 0.210 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2021-09-23 0 0.210 - 0.210 0.210 0.210 16,000 3,360 0.2100 2.100 - 2.100 2.100 2.100 1,600 2.1000 -5.41%
2021-09-21 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-20 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-17 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-16 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-15 0 0.222 0.215 - - - 0 0 - 2.220 2.150 - - - 0 - 0.00%
2021-09-14 0 0.222 0.222 - - - 0 0 - 2.220 2.220 - - - 0 - 0.00%
2021-09-13 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-10 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-09 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-08 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-07 0 0.222 0.166 - - - 0 0 - 2.220 1.660 - - - 0 - 0.00%
2021-09-06 0 0.222 0.111 - - - 0 0 - 2.220 1.110 - - - 0 - 0.00%
2021-09-03 0 0.222 - 0.230 - - 0 0 - 2.220 - 2.300 - - 0 - 0.00%
2021-09-02 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-09-01 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-08-31 0 0.222 - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2021-08-30 0 0.222 0.222 - - - 0 0 - 2.220 2.220 - - - 0 - 0.45%
2021-08-27 0 0.221 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2021-08-26 0 0.221 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2021-08-25 0 0.221 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2021-08-24 0 0.221 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2021-08-23 0 0.221 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2021-08-20 0 0.221 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2021-08-19 0 0.221 - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2021-08-18 0 0.221 0.221 - - - 0 0 - 2.210 2.210 - - - 0 - 0.45%
2021-08-17 0 0.220 - - - - 16,000 3,520 0.2200 2.200 - - - - 1,600 2.2000 0.00%
2021-08-16 0 0.220 0.220 - - - 0 0 - 2.200 2.200 - - - 0 - 0.92%
2021-08-13 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-12 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-11 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-10 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-09 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-06 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-05 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-04 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-03 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-08-02 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-07-30 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-07-29 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-07-28 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-07-27 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-07-26 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-07-23 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2021-07-22 0 0.218 - - 0.218 0.218 16,000 3,488 0.2180 2.180 - - 2.180 2.180 1,600 2.1800 2.35%
2021-07-21 0 0.213 - - - - 0 0 - 2.130 - - - - 0 - 0.00%
2021-07-20 0 0.213 - - - - 0 0 - 2.130 - - - - 0 - 0.00%
2021-07-19 0 0.213 0.213 - - - 0 0 - 2.130 2.130 - - - 0 - 1.43%
2021-07-16 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-07-15 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-07-14 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-07-13 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-07-12 0 0.210 0.208 - - - 0 0 - 2.100 2.080 - - - 0 - 0.00%
2021-07-09 0 0.210 0.208 - - - 0 0 - 2.100 2.080 - - - 0 - 0.00%
2021-07-08 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-07-07 0 0.210 0.210 - 0.210 0.210 32,000 6,720 0.2100 2.100 2.100 - 2.100 2.100 3,200 2.1000 0.00%
2021-07-06 0 0.210 0.200 - - - 0 0 - 2.100 2.000 - - - 0 - 0.00%
2021-07-05 0 0.210 0.200 - - - 0 0 - 2.100 2.000 - - - 0 - 0.00%
2021-07-02 0 0.210 0.200 - - - 0 0 - 2.100 2.000 - - - 0 - 0.00%
2021-06-30 0 0.210 0.200 - - - 0 0 - 2.100 2.000 - - - 0 - 0.00%
2021-06-29 0 0.210 0.200 - - - 0 0 - 2.100 2.000 - - - 0 - 0.00%
2021-06-28 0 0.210 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2021-06-25 0 0.210 0.194 - - - 0 0 - 2.100 1.940 - - - 0 - 0.00%
2021-06-24 0 0.210 0.194 - - - 0 0 - 2.100 1.940 - - - 0 - 0.00%
2021-06-23 0 0.210 0.194 - - - 0 0 - 2.100 1.940 - - - 0 - 0.00%
2021-06-22 0 0.210 0.194 - - - 0 0 - 2.100 1.940 - - - 0 - 0.00%
2021-06-21 0 0.210 0.194 - - - 0 0 - 2.100 1.940 - - - 0 - 0.00%
2021-06-18 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-06-17 0 0.210 0.210 - - - 0 0 - 2.100 2.100 - - - 0 - 0.00%
2021-06-16 0 0.210 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2021-06-15 0 0.210 0.208 - - - 0 0 - 2.100 2.080 - - - 0 - 0.00%
2021-06-11 0 0.210 0.210 0.230 0.210 0.210 8,000 1,680 0.2100 2.100 2.100 2.300 2.100 2.100 800 2.1000 -8.70%
2021-06-10 0 0.230 - 0.230 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2021-06-09 0 0.230 - 0.230 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2021-06-08 0 0.230 0.230 - - - 0 0 - 2.300 2.300 - - - 0 - 0.00%
2021-06-07 0 0.230 - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2021-06-04 0 0.230 0.230 0.249 0.230 0.230 8,000 1,840 0.2300 2.300 2.300 2.490 2.300 2.300 800 2.3000 -8.00%
2021-06-03 0 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2021-06-02 0 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2021-06-01 0 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2021-05-31 0 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2021-05-28 0 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2021-05-27 0 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2021-05-26 0 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2021-05-25 0 0.250 0.250 - - - 0 0 - 2.500 2.500 - - - 0 - 0.00%
2021-05-24 0 0.250 - 0.255 0.230 0.250 48,000 11,836 0.2466 2.500 - 2.550 2.300 2.500 4,800 2.4658 -1.96%
2021-05-21 0 0.255 - 0.260 - - 0 0 - 2.550 - 2.600 - - 0 - 0.00%
2021-05-20 0 0.255 - - - - 0 0 - 2.550 - - - - 0 - 0.00%
2021-05-18 0 0.255 - 0.255 - - 0 0 - 2.550 - 2.550 - - 0 - -5.56%
2021-05-17 0 0.270 0.250 0.270 - - 0 0 - 2.700 2.500 2.700 - - 0 - -1.82%
2021-05-14 0 0.275 - 0.270 - - 0 0 - 2.750 - 2.700 - - 0 - -1.79%
2021-05-13 0 0.280 - 0.280 - - 0 0 - 2.800 - 2.800 - - 0 - -6.67%
2021-05-12 0 0.300 - 0.300 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-05-11 0 0.300 - 0.300 - - 0 0 - 3.000 - 3.000 - - 0 - -6.25%
2021-05-10 0 0.320 - 0.410 - - 0 0 - 3.200 - 4.100 - - 0 - 0.00%
2021-05-07 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-05-06 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-05-05 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-05-04 0 0.320 - 0.395 - - 0 0 - 3.200 - 3.950 - - 0 - 0.00%
2021-05-03 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-04-30 0 0.320 - 0.540 - - 0 0 - 3.200 - 5.400 - - 0 - 0.00%
2021-04-29 0 0.320 0.260 0.540 - - 0 0 - 3.200 2.600 5.400 - - 0 - 0.00%
2021-04-28 0 0.320 0.255 0.540 - - 0 0 - 3.200 2.550 5.400 - - 0 - 0.00%
2021-04-27 0 0.320 - 0.540 - - 0 0 - 3.200 - 5.400 - - 0 - 0.00%
2021-04-26 0 0.320 - 0.540 - - 0 0 - 3.200 - 5.400 - - 0 - 0.00%
2021-04-23 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-04-22 0 0.320 - 0.390 - - 0 0 - 3.200 - 3.900 - - 0 - 0.00%
2021-04-21 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-04-20 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-04-19 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2021-04-16 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2021-04-15 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2021-04-14 0 0.320 - 0.400 - - 0 0 - 3.200 - 4.000 - - 0 - 0.00%
2021-04-13 0 0.320 - 0.320 0.320 0.320 20,000 6,400 0.3200 3.200 - 3.200 3.200 3.200 2,000 3.2000 0.00%
2021-04-12 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2021-04-09 0 0.320 0.260 - - - 0 0 - 3.200 2.600 - - - 0 - 0.00%
2021-04-08 0 0.320 - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2021-04-07 0 0.320 - 0.395 - - 0 0 - 3.200 - 3.950 - - 0 - 0.00%
2021-04-01 0 0.320 - 0.395 - - 0 0 - 3.200 - 3.950 - - 0 - 0.00%
2021-03-31 0 0.320 - 0.590 - - 0 0 - 3.200 - 5.900 - - 0 - 0.00%
2021-03-30 0 0.320 - 0.600 - - 0 0 - 3.200 - 6.000 - - 0 - 0.00%
2021-03-29 0 0.320 - 0.600 - - 0 0 - 3.200 - 6.000 - - 0 - 0.00%
2021-03-26 0 0.320 - 0.600 - - 0 0 - 3.200 - 6.000 - - 0 - 0.00%
2021-03-25 0 0.320 - 0.600 - - 0 0 - 3.200 - 6.000 - - 0 - 0.00%
2021-03-24 0 0.320 0.260 - - - 0 0 - 3.200 2.600 - - - 0 - 0.00%
2021-03-23 0 0.320 0.260 - - - 0 0 - 3.200 2.600 - - - 0 - 0.00%
2021-03-22 0 0.320 0.260 - - - 0 0 - 3.200 2.600 - - - 0 - 0.00%
2021-03-19 0 0.320 0.260 - - - 0 0 - 3.200 2.600 - - - 0 - 0.00%
2021-03-18 0 0.320 0.260 - - - 0 0 - 3.200 2.600 - - - 0 - 0.00%
2021-03-17 0 0.320 0.260 - - - 0 0 - 3.200 2.600 - - - 0 - 0.00%
2021-03-16 0 0.320 0.243 - - - 0 0 - 3.200 2.430 - - - 0 - 0.00%
2021-03-15 0 0.320 0.250 0.360 - - 0 0 - 3.200 2.500 3.600 - - 0 - 0.00%
2021-03-12 0 0.320 0.265 - - - 0 0 - 3.200 2.650 - - - 0 - 0.00%
2021-03-11 0 0.320 0.265 - - - 0 0 - 3.200 2.650 - - - 0 - 0.00%
2021-03-10 0 0.320 0.265 - - - 0 0 - 3.200 2.650 - - - 0 - 0.00%
2021-03-09 0 0.320 0.265 - - - 0 0 - 3.200 2.650 - - - 0 - 0.00%
2021-03-08 0 0.320 0.320 0.400 0.320 0.320 20,000 6,400 0.3200 3.200 3.200 4.000 3.200 3.200 2,000 3.2000 0.00%
2021-03-05 0 0.320 0.260 0.400 - - 0 0 - 3.200 2.600 4.000 - - 0 - 0.00%
2021-03-04 0 0.320 0.260 0.365 - - 0 0 - 3.200 2.600 3.650 - - 0 - 0.00%
2021-03-03 0 0.320 0.320 0.400 0.320 0.320 40,000 12,800 0.3200 3.200 3.200 4.000 3.200 3.200 4,000 3.2000 0.00%
2021-03-02 0 0.320 0.270 0.400 - - 0 0 - 3.200 2.700 4.000 - - 0 - 0.00%
2021-03-01 0 0.320 0.320 0.400 0.320 0.320 28,000 8,960 0.3200 3.200 3.200 4.000 3.200 3.200 2,800 3.2000 0.00%
2021-02-26 0 0.320 0.280 0.375 - - 0 0 - 3.200 2.800 3.750 - - 0 - 0.00%
2021-02-25 0 0.320 0.320 0.400 0.320 0.320 12,000 3,840 0.3200 3.200 3.200 4.000 3.200 3.200 1,200 3.2000 8.47%
2021-02-24 0 0.295 0.280 0.350 0.295 0.295 24,000 7,080 0.2950 2.950 2.800 3.500 2.950 2.950 2,400 2.9500 5.36%
2021-02-23 0 0.280 0.245 - 0.280 0.280 4,000 1,120 0.2800 2.800 2.450 - 2.800 2.800 400 2.8000 7.69%
2021-02-22 0 0.260 0.260 - - - 0 0 - 2.600 2.600 - - - 0 - 1.96%
2021-02-19 0 0.255 0.250 - - - 0 0 - 2.550 2.500 - - - 0 - 0.00%
2021-02-18 0 0.255 0.245 0.300 - - 0 0 - 2.550 2.450 3.000 - - 0 - 0.00%
2021-02-17 0 0.255 0.255 - - - 0 0 - 2.550 2.550 - - - 0 - 2.82%
2021-02-16 0 0.248 0.248 0.320 0.242 0.242 20,000 4,840 0.2420 2.480 2.480 3.200 2.420 2.420 2,000 2.4200 3.33%
2021-02-11 0 0.240 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2021-02-10 0 0.240 0.240 - 0.240 0.240 8,000 1,920 0.2400 2.400 2.400 - 2.400 2.400 800 2.4000 -0.83%
2021-02-09 0 0.242 0.242 0.350 0.242 0.242 4,000 968 0.2420 2.420 2.420 3.500 2.420 2.420 400 2.4200 0.41%
2021-02-08 0 0.241 0.240 0.241 - - 0 0 - 2.410 2.400 2.410 - - 0 - 0.00%
2021-02-05 0 0.241 0.240 0.250 - - 0 0 - 2.410 2.400 2.500 - - 0 - 0.00%
2021-02-04 0 0.241 0.236 0.241 - - 0 0 - 2.410 2.360 2.410 - - 0 - -0.41%
2021-02-03 0 0.242 0.236 0.320 - - 0 0 - 2.420 2.360 3.200 - - 0 - 0.00%
2021-02-02 0 0.242 0.240 0.300 - - 0 0 - 2.420 2.400 3.000 - - 0 - 0.00%
2021-02-01 0 0.242 0.240 0.250 - - 0 0 - 2.420 2.400 2.500 - - 0 - 0.00%
2021-01-29 0 0.242 0.240 - - - 0 0 - 2.420 2.400 - - - 0 - 0.00%
2021-01-28 0 0.242 0.240 0.242 - - 0 0 - 2.420 2.400 2.420 - - 0 - 0.00%
2021-01-27 0 0.242 0.240 0.250 0.242 0.242 4,000 968 0.2420 2.420 2.400 2.500 2.420 2.420 400 2.4200 0.00%
2021-01-26 0 0.242 0.240 - - - 0 0 - 2.420 2.400 - - - 0 - 0.00%
2021-01-25 0 0.242 - - 0.242 0.242 36,000 8,712 0.2420 2.420 - - 2.420 2.420 3,600 2.4200 0.00%
2021-01-22 0 0.242 0.240 - - - 0 0 - 2.420 2.400 - - - 0 - 0.00%
2021-01-21 0 0.242 0.242 - 0.240 0.240 60,000 14,400 0.2400 2.420 2.420 - 2.400 2.400 6,000 2.4000 0.83%
2021-01-20 0 0.240 0.240 - 0.240 0.250 56,000 13,880 0.2479 2.400 2.400 - 2.400 2.500 5,600 2.4786 0.00%
2021-01-19 0 0.240 0.240 - - - 0 0 - 2.400 2.400 - - - 0 - 0.00%
2021-01-18 0 0.240 0.240 - - - 0 0 - 2.400 2.400 - - - 0 - 0.00%
2021-01-15 0 0.240 - 0.355 0.240 0.240 4,000 960 0.2400 2.400 - 3.550 2.400 2.400 400 2.4000 -4.00%
2021-01-14 0 0.250 - 0.250 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
2021-01-13 0 0.250 - 0.250 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
2021-01-12 0 0.250 - 0.350 - - 0 0 - 2.500 - 3.500 - - 0 - 0.00%
2021-01-11 0 0.250 - 0.355 - - 0 0 - 2.500 - 3.550 - - 0 - 0.00%
2021-01-08 0 0.250 - 0.350 - - 0 0 - 2.500 - 3.500 - - 0 - 0.00%
2021-01-07 0 0.250 - 0.350 - - 0 0 - 2.500 - 3.500 - - 0 - 0.00%
2021-01-06 0 0.250 - 0.250 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
2021-01-05 0 0.250 - 0.350 - - 0 0 - 2.500 - 3.500 - - 0 - 0.00%
2021-01-04 0 0.250 0.230 0.320 0.250 0.250 4,000 1,000 0.2500 2.500 2.300 3.200 2.500 2.500 400 2.5000 0.00%
2020-12-31 0 0.250 - 0.320 - - 0 0 - 2.500 - 3.200 - - 0 - 0.00%
2020-12-30 0 0.250 - 0.350 - - 0 0 - 2.500 - 3.500 - - 0 - 0.00%
2020-12-29 0 0.250 - 0.320 - - 0 0 - 2.500 - 3.200 - - 0 - 0.00%
2020-12-28 0 0.250 0.250 0.295 - - 0 0 - 2.500 2.500 2.950 - - 0 - 0.00%
2020-12-24 0 0.250 0.248 0.300 0.250 0.255 8,000 2,020 0.2525 2.500 2.480 3.000 2.500 2.550 800 2.5250 -1.96%
2020-12-23 0 0.255 0.255 0.295 - - 0 0 - 2.550 2.550 2.950 - - 0 - 0.00%
2020-12-22 0 0.255 0.255 0.260 0.255 0.255 8,000 2,040 0.2550 2.550 2.550 2.600 2.550 2.550 800 2.5500 0.00%
2020-12-21 0 0.255 - 0.255 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2020-12-18 0 0.255 - 0.255 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2020-12-17 0 0.255 0.230 0.255 - - 0 0 - 2.550 2.300 2.550 - - 0 - 0.00%
2020-12-16 0 0.255 0.240 0.255 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2020-12-15 0 0.255 - 0.255 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2020-12-14 0 0.255 0.255 0.340 - - 0 0 - 2.550 2.550 3.400 - - 0 - 0.00%
2020-12-11 0 0.255 0.255 0.340 0.250 0.255 8,000 2,020 0.2525 2.550 2.550 3.400 2.500 2.550 800 2.5250 2.00%
2020-12-10 0 0.250 - 0.250 0.250 0.250 12,000 3,000 0.2500 2.500 - 2.500 2.500 2.500 1,200 2.5000 0.00%
2020-12-09 0 0.250 0.225 0.250 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2020-12-08 0 0.250 0.230 0.250 - - 0 0 - 2.500 2.300 2.500 - - 0 - -1.96%
2020-12-07 0 0.255 - 0.255 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2020-12-04 0 0.255 0.255 0.320 - - 0 0 - 2.550 2.550 3.200 - - 0 - 0.00%
2020-12-03 0 0.255 - 0.350 - - 0 0 - 2.550 - 3.500 - - 0 - 0.00%
2020-12-02 0 0.255 - 0.320 - - 0 0 - 2.550 - 3.200 - - 0 - 0.00%
2020-12-01 0 0.255 - 0.350 0.255 0.255 40,000 10,200 0.2550 2.550 - 3.500 2.550 2.550 4,000 2.5500 0.00%
2020-11-30 0 0.255 - 0.350 - - 0 0 - 2.550 - 3.500 - - 0 - 0.00%
2020-11-27 0 0.255 0.255 0.270 - - 0 0 - 2.550 2.550 2.700 - - 0 - 0.00%
2020-11-26 0 0.255 0.255 0.350 - - 0 0 - 2.550 2.550 3.500 - - 0 - 2.00%
2020-11-25 0 0.250 0.240 0.300 - - 0 0 - 2.500 2.400 3.000 - - 0 - 0.00%
2020-11-24 0 0.250 0.250 0.320 0.250 0.250 32,000 8,000 0.2500 2.500 2.500 3.200 2.500 2.500 3,200 2.5000 -7.41%
2020-11-23 0 0.270 - 0.380 - - 0 0 - 2.700 - 3.800 - - 0 - 0.00%
2020-11-20 0 0.270 - 0.300 - - 0 0 - 2.700 - 3.000 - - 0 - 0.00%
2020-11-19 0 0.270 0.260 0.320 - - 0 0 - 2.700 2.600 3.200 - - 0 - 0.00%
2020-11-18 0 0.270 0.270 0.350 0.260 0.270 52,000 13,920 0.2677 2.700 2.700 3.500 2.600 2.700 5,200 2.6769 -10.00%
2020-11-17 0 0.300 - 0.300 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-11-16 0 0.300 0.290 0.300 - - 0 0 - 3.000 2.900 3.000 - - 0 - -3.23%
2020-11-13 0 0.310 0.275 0.310 - - 0 0 - 3.100 2.750 3.100 - - 0 - 0.00%
2020-11-12 0 0.310 0.270 0.310 - - 0 0 - 3.100 2.700 3.100 - - 0 - 0.00%
2020-11-11 0 0.310 0.310 - 0.310 0.310 4,000 1,240 0.3100 3.100 3.100 - 3.100 3.100 400 3.1000 0.00%
2020-11-10 0 0.310 0.260 0.310 0.310 0.310 4,000 1,240 0.3100 3.100 2.600 3.100 3.100 3.100 400 3.1000 3.33%
2020-11-09 0 0.300 0.255 - 0.300 0.300 32,000 9,600 0.3000 3.000 2.550 - 3.000 3.000 3,200 3.0000 0.00%
2020-11-06 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2020-11-05 0 0.300 0.270 0.310 0.300 0.300 60,000 18,000 0.3000 3.000 2.700 3.100 3.000 3.000 6,000 3.0000 -4.76%
2020-11-04 0 0.315 0.300 0.325 - - 0 0 - 3.150 3.000 3.250 - - 0 - 0.00%
2020-11-03 0 0.315 0.300 0.315 0.310 0.315 36,000 11,220 0.3117 3.150 3.000 3.150 3.100 3.150 3,600 3.1167 5.00%
2020-11-02 0 0.300 0.265 0.405 - - 0 0 - 3.000 2.650 4.050 - - 0 - 0.00%
2020-10-30 0 0.300 0.260 0.325 - - 0 0 - 3.000 2.600 3.250 - - 0 - 0.00%
2020-10-29 0 0.300 0.285 0.300 0.315 0.315 84,000 26,460 0.3150 3.000 2.850 3.000 3.150 3.150 8,400 3.1500 0.00%
2020-10-28 0 0.300 0.300 0.350 - - 0 0 - 3.000 3.000 3.500 - - 0 - 0.00%
2020-10-27 0 0.300 0.300 0.350 - - 0 0 - 3.000 3.000 3.500 - - 0 - 0.00%
2020-10-23 0 0.300 0.300 0.350 - - 0 0 - 3.000 3.000 3.500 - - 0 - 0.00%
2020-10-22 0 0.300 0.300 0.350 0.300 0.300 68,000 20,400 0.3000 3.000 3.000 3.500 3.000 3.000 6,800 3.0000 0.00%
2020-10-21 0 0.300 0.300 0.325 0.255 0.300 148,000 40,180 0.2715 3.000 3.000 3.250 2.550 3.000 14,800 2.7149 -4.76%
2020-10-20 0 0.315 0.285 0.350 - - 0 0 - 3.150 2.850 3.500 - - 0 - 0.00%
2020-10-19 0 0.315 0.300 0.350 0.315 0.350 68,000 21,700 0.3191 3.150 3.000 3.500 3.150 3.500 6,800 3.1912 -13.70%
2020-10-16 0 0.365 0.320 0.365 - - 0 0 - 3.650 3.200 3.650 - - 0 - 0.00%
2020-10-15 0 0.365 0.315 0.365 0.320 0.365 24,000 7,860 0.3275 3.650 3.150 3.650 3.200 3.650 2,400 3.2750 0.00%
2020-10-14 0 0.365 0.310 0.365 - - 0 0 - 3.650 3.100 3.650 - - 0 - -5.19%
2020-10-12 0 0.385 0.320 0.390 - - 0 0 - 3.850 3.200 3.900 - - 0 - 0.00%
2020-10-09 0 0.385 0.320 0.385 - - 0 0 - 3.850 3.200 3.850 - - 0 - -3.75%
2020-10-08 0 0.400 0.315 0.400 0.395 0.410 76,000 30,580 0.4024 4.000 3.150 4.000 3.950 4.100 7,600 4.0237 33.33%
2020-10-07 0 0.300 0.300 0.500 0.300 0.300 4,000 1,200 0.3000 3.000 3.000 5.000 3.000 3.000 400 3.0000 -9.09%
2020-10-06 0 0.330 0.275 0.430 - - 0 0 - 3.300 2.750 4.300 - - 0 - 0.00%
2020-10-05 0 0.330 0.330 0.430 - - 0 0 - 3.300 3.300 4.300 - - 0 - 0.00%
2020-09-30 0 0.330 0.280 0.360 0.330 0.330 20,000 6,600 0.3300 3.300 2.800 3.600 3.300 3.300 2,000 3.3000 -8.33%
2020-09-29 0 0.360 0.265 0.360 0.360 0.360 28,000 10,080 0.3600 3.600 2.650 3.600 3.600 3.600 2,800 3.6000 0.00%
2020-09-28 0 0.360 0.360 0.430 - - 0 0 - 3.600 3.600 4.300 - - 0 - 2.86%
2020-09-25 0 0.350 0.300 0.350 - - 4,000 1,400 0.3500 3.500 3.000 3.500 - - 400 3.5000 0.00%
2020-09-24 0 0.350 0.300 0.360 - - 0 0 - 3.500 3.000 3.600 - - 0 - 0.00%
2020-09-23 0 0.350 0.300 0.400 - - 0 0 - 3.500 3.000 4.000 - - 0 - 0.00%
2020-09-22 0 0.350 0.250 0.380 - - 0 0 - 3.500 2.500 3.800 - - 0 - 0.00%
2020-09-21 0 0.350 0.320 0.350 0.335 0.400 12,000 4,280 0.3567 3.500 3.200 3.500 3.350 4.000 1,200 3.5667 -7.89%
2020-09-18 0 0.380 0.315 0.380 - - 0 0 - 3.800 3.150 3.800 - - 0 - -2.56%
2020-09-17 0 0.390 0.390 0.395 0.390 0.395 20,000 7,820 0.3910 3.900 3.900 3.950 3.900 3.950 2,000 3.9100 1.30%
2020-09-16 0 0.385 0.310 0.385 0.390 0.390 4,000 1,560 0.3900 3.850 3.100 3.850 3.900 3.900 400 3.9000 4.05%
2020-09-15 0 0.370 0.325 0.370 0.315 0.370 16,000 5,280 0.3300 3.700 3.250 3.700 3.150 3.700 1,600 3.3000 1.37%
2020-09-14 0 0.365 0.305 0.400 - - 0 0 - 3.650 3.050 4.000 - - 0 - 0.00%
2020-09-11 0 0.365 0.350 0.485 0.360 0.410 88,000 34,520 0.3923 3.650 3.500 4.850 3.600 4.100 8,800 3.9227 -27.00%
2020-09-10 0 0.500 0.410 0.500 - - 0 0 - 5.000 4.100 5.000 - - 0 - -1.96%
2020-09-09 0 0.510 0.420 0.510 - - 0 0 - 5.100 4.200 5.100 - - 0 - -7.27%
2020-09-08 0 0.550 0.420 0.550 0.570 0.580 16,000 9,160 0.5725 5.500 4.200 5.500 5.700 5.800 1,600 5.7250 13.40%
2020-09-07 0 0.485 0.380 0.485 - - 0 0 - 4.850 3.800 4.850 - - 0 - 0.00%
2020-09-04 0 0.485 0.405 0.485 0.490 0.510 80,000 39,940 0.4993 4.850 4.050 4.850 4.900 5.100 8,000 4.9925 11.49%
2020-09-03 0 0.435 0.320 0.445 - - 0 0 - 4.350 3.200 4.450 - - 0 - 0.00%
2020-09-02 0 0.435 0.305 0.435 0.435 0.445 8,000 3,520 0.4400 4.350 3.050 4.350 4.350 4.450 800 4.4000 4.82%
2020-09-01 0 0.415 0.315 0.435 0.390 0.420 80,000 32,040 0.4005 4.150 3.150 4.350 3.900 4.200 8,000 4.0050 6.41%
2020-08-31 0 0.390 0.305 0.390 0.390 0.395 20,000 7,880 0.3940 3.900 3.050 3.900 3.900 3.950 2,000 3.9400 0.00%
2020-08-28 0 0.390 0.320 0.390 0.390 0.420 240,000 94,980 0.3958 3.900 3.200 3.900 3.900 4.200 24,000 3.9575 23.81%
2020-08-27 0 0.315 0.280 0.315 0.315 0.315 32,000 10,080 0.3150 3.150 2.800 3.150 3.150 3.150 3,200 3.1500 0.00%
2020-08-26 0 0.315 0.280 0.410 - - 0 0 - 3.150 2.800 4.100 - - 0 - 0.00%
2020-08-25 0 0.315 0.270 0.315 0.315 0.315 20,000 6,300 0.3150 3.150 2.700 3.150 3.150 3.150 2,000 3.1500 5.00%
2020-08-24 0 0.300 0.295 0.410 - - 0 0 - 3.000 2.950 4.100 - - 0 - 0.00%
2020-08-21 0 0.300 0.300 0.410 - - 0 0 - 3.000 3.000 4.100 - - 0 - 0.00%
2020-08-20 0 0.300 0.300 0.415 0.300 0.320 100,000 31,380 0.3138 3.000 3.000 4.150 3.000 3.200 10,000 3.1380 -4.76%
2020-08-19 0 0.315 0.315 0.415 0.315 0.315 8,000 2,520 0.3150 3.150 3.150 4.150 3.150 3.150 800 3.1500 -8.70%
2020-08-18 0 0.345 0.280 0.380 - - 0 0 - 3.450 2.800 3.800 - - 0 - 0.00%
2020-08-17 0 0.345 0.300 0.345 0.345 0.360 24,000 8,380 0.3492 3.450 3.000 3.450 3.450 3.600 2,400 3.4917 13.11%
2020-08-14 0 0.305 0.285 0.365 0.305 0.305 4,000 1,220 0.3050 3.050 2.850 3.650 3.050 3.050 400 3.0500 -17.57%
2020-08-13 0 0.370 0.310 0.375 - - 0 0 - 3.700 3.100 3.750 - - 0 - 0.00%
2020-08-12 0 0.370 0.300 0.370 0.370 0.375 12,000 4,480 0.3733 3.700 3.000 3.700 3.700 3.750 1,200 3.7333 4.23%
2020-08-11 0 0.355 0.300 0.355 - - 0 0 - 3.550 3.000 3.550 - - 0 - 0.00%
2020-08-10 0 0.355 0.300 0.355 - - 0 0 - 3.550 3.000 3.550 - - 0 - 0.00%
2020-08-07 0 0.355 0.305 0.355 - - 0 0 - 3.550 3.050 3.550 - - 0 - -1.39%
2020-08-06 0 0.360 0.305 0.385 0.335 0.360 12,000 4,120 0.3433 3.600 3.050 3.850 3.350 3.600 1,200 3.4333 4.35%
2020-08-05 0 0.345 0.335 0.380 - - 0 0 - 3.450 3.350 3.800 - - 0 - 0.00%
2020-08-04 0 0.345 0.335 0.385 - - 24,000 8,040 0.3350 3.450 3.350 3.850 - - 2,400 3.3500 0.00%
2020-08-03 0 0.345 0.345 0.390 0.335 0.345 8,000 2,720 0.3400 3.450 3.450 3.900 3.350 3.450 800 3.4000 -5.48%
2020-07-31 0 0.365 0.325 0.365 0.370 0.370 8,000 2,960 0.3700 3.650 3.250 3.650 3.700 3.700 800 3.7000 2.82%
2020-07-30 0 0.355 0.310 0.355 - - 0 0 - 3.550 3.100 3.550 - - 0 - 0.00%
2020-07-29 0 0.355 0.325 0.355 0.345 0.355 88,000 30,640 0.3482 3.550 3.250 3.550 3.450 3.550 8,800 3.4818 4.41%
2020-07-28 0 0.340 0.325 0.375 0.300 0.380 1,028,000 319,680 0.3110 3.400 3.250 3.750 3.000 3.800 102,800 3.1097 -10.53%
2020-07-27 0 0.380 0.320 0.460 0.380 0.380 4,000 1,520 0.3800 3.800 3.200 4.600 3.800 3.800 400 3.8000 -2.56%
2020-07-24 0 0.390 0.390 0.530 0.355 0.395 56,000 21,100 0.3768 3.900 3.900 5.300 3.550 3.950 5,600 3.7679 -22.00%
2020-07-23 0 0.500 0.400 0.500 0.495 0.530 492,000 251,680 0.5115 5.000 4.000 5.000 4.950 5.300 49,200 5.1154 -12.28%
2020-07-22 0 0.570 0.355 0.570 0.590 0.590 40,000 23,600 0.5900 5.700 3.550 5.700 5.900 5.900 4,000 5.9000 5.56%
2020-07-21 0 0.540 0.340 0.540 0.610 0.610 136,000 82,960 0.6100 5.400 3.400 5.400 6.100 6.100 13,600 6.1000 3.85%
2020-07-20 0 0.520 0.340 0.520 0.550 0.580 148,000 82,560 0.5578 5.200 3.400 5.200 5.500 5.800 14,800 5.5784 6.12%
2020-07-17 0 0.490 0.330 0.490 0.400 0.500 16,000 7,300 0.4563 4.900 3.300 4.900 4.000 5.000 1,600 4.5625 48.48%
2020-07-16 0 0.330 0.320 0.670 0.330 0.330 564,000 186,120 0.3300 3.300 3.200 6.700 3.300 3.300 56,400 3.3000 -17.50%
2020-07-15 0 0.400 0.340 0.660 - - 0 0 - 4.000 3.400 6.600 - - 0 - 0.00%
2020-07-14 0 0.400 0.340 0.400 - - 0 0 - 4.000 3.400 4.000 - - 0 - 0.00%
2020-07-13 0 0.400 0.325 0.500 - - 0 0 - 4.000 3.250 5.000 - - 0 - 0.00%
2020-07-10 0 0.400 0.320 0.650 - - 0 0 - 4.000 3.200 6.500 - - 0 - 0.00%
2020-07-09 0 0.400 0.315 0.580 0.400 0.400 16,000 6,400 0.4000 4.000 3.150 5.800 4.000 4.000 1,600 4.0000 0.00%
2020-07-08 0 0.400 0.400 0.550 0.355 0.460 28,000 11,200 0.4000 4.000 4.000 5.500 3.550 4.600 2,800 4.0000 -13.04%
2020-07-07 0 0.460 0.375 0.550 0.460 0.460 12,000 5,520 0.4600 4.600 3.750 5.500 4.600 4.600 1,200 4.6000 -6.12%
2020-07-06 0 0.490 0.320 0.490 - - 0 0 - 4.900 3.200 4.900 - - 0 - 0.00%
2020-07-03 0 0.490 0.330 0.550 - - 0 0 - 4.900 3.300 5.500 - - 0 - 0.00%
2020-07-02 0 0.490 0.325 0.490 - - 0 0 - 4.900 3.250 4.900 - - 0 - -5.77%
2020-06-30 0 0.520 0.295 0.550 - - 0 0 - 5.200 2.950 5.500 - - 0 - 0.00%
2020-06-29 0 0.520 0.410 0.520 0.520 0.550 8,000 4,280 0.5350 5.200 4.100 5.200 5.200 5.500 800 5.3500 8.33%
2020-06-26 0 0.480 0.390 0.480 - - 0 0 - 4.800 3.900 4.800 - - 0 - -4.00%
2020-06-24 0 0.500 0.310 0.500 - - 0 0 - 5.000 3.100 5.000 - - 0 - -3.85%
2020-06-23 0 0.520 0.305 0.520 - - 0 0 - 5.200 3.050 5.200 - - 0 - 0.00%
2020-06-22 0 0.520 0.360 0.520 0.520 0.520 4,000 2,080 0.5200 5.200 3.600 5.200 5.200 5.200 400 5.2000 8.33%
2020-06-19 0 0.480 0.480 0.485 0.480 0.480 8,000 3,840 0.4800 4.800 4.800 4.850 4.800 4.800 800 4.8000 -1.03%
2020-06-18 0 0.485 0.335 0.540 - - 0 0 - 4.850 3.350 5.400 - - 0 - 0.00%
2020-06-17 0 0.485 0.295 0.550 - - 0 0 - 4.850 2.950 5.500 - - 0 - 0.00%
2020-06-16 0 0.485 0.305 0.510 - - 0 0 - 4.850 3.050 5.100 - - 0 - 0.00%
2020-06-15 0 0.485 0.315 0.485 - - 0 0 - 4.850 3.150 4.850 - - 0 - 0.00%
2020-06-12 0 0.485 0.350 0.485 - - 0 0 - 4.850 3.500 4.850 - - 0 - 0.00%
2020-06-11 0 0.485 0.420 0.495 - - 0 0 - 4.850 4.200 4.950 - - 0 - 0.00%
2020-06-10 0 0.485 0.430 0.485 0.400 0.510 24,000 10,480 0.4367 4.850 4.300 4.850 4.000 5.100 2,400 4.3667 21.25%
2020-06-09 0 0.400 0.400 0.490 0.400 0.400 28,000 11,200 0.4000 4.000 4.000 4.900 4.000 4.000 2,800 4.0000 0.00%
2020-06-08 0 0.400 0.400 0.470 - - 0 0 - 4.000 4.000 4.700 - - 0 - 0.00%
2020-06-05 0 0.400 0.420 0.500 0.400 0.400 12,000 4,800 0.4000 4.000 4.200 5.000 4.000 4.000 1,200 4.0000 -11.11%
2020-06-04 0 0.450 0.340 0.470 - - 0 0 - 4.500 3.400 4.700 - - 0 - 0.00%
2020-06-03 0 0.450 0.370 0.570 - - 0 0 - 4.500 3.700 5.700 - - 0 - 0.00%
2020-06-02 0 0.450 0.360 0.570 - - 0 0 - 4.500 3.600 5.700 - - 0 - 0.00%
2020-06-01 0 0.450 0.360 0.450 - - 0 0 - 4.500 3.600 4.500 - - 0 - 0.00%
2020-05-29 0 0.450 0.450 0.540 0.450 0.450 4,000 1,800 0.4500 4.500 4.500 5.400 4.500 4.500 400 4.5000 0.00%
2020-05-28 0 0.450 0.450 0.455 0.450 0.470 32,000 14,480 0.4525 4.500 4.500 4.550 4.500 4.700 3,200 4.5250 -5.26%
2020-05-27 0 0.475 0.460 0.475 0.450 0.475 12,000 5,600 0.4667 4.750 4.600 4.750 4.500 4.750 1,200 4.6667 -3.06%
2020-05-26 0 0.490 0.390 0.500 0.490 0.530 152,000 75,600 0.4974 4.900 3.900 5.000 4.900 5.300 15,200 4.9737 6.52%
2020-05-25 0 0.460 0.385 0.480 - - 0 0 - 4.600 3.850 4.800 - - 0 - 0.00%
2020-05-22 0 0.460 0.450 0.480 0.425 0.500 76,000 34,720 0.4568 4.600 4.500 4.800 4.250 5.000 7,600 4.5684 -24.59%
2020-05-21 0 0.610 0.610 0.640 0.480 0.810 1,416,000 878,880 0.6207 6.100 6.100 6.400 4.800 8.100 141,600 6.2068 134.62%
2020-05-20 0 0.260 0.115 0.490 - - 0 0 - 2.600 1.150 4.900 - - 0 - 0.00%
2020-05-19 0 0.260 0.177 0.300 - - 0 0 - 2.600 1.770 3.000 - - 0 - 0.00%
2020-05-18 0 0.260 0.260 0.360 - - 0 0 - 2.600 2.600 3.600 - - 0 - 0.00%
2020-05-15 0 0.260 0.260 0.300 0.250 0.260 44,000 11,040 0.2509 2.600 2.600 3.000 2.500 2.600 4,400 2.5091 -25.71%
2020-05-14 0 0.350 0.225 0.400 - - 0 0 - 3.500 2.250 4.000 - - 0 - 0.00%
2020-05-13 0 0.350 0.184 0.350 - - 0 0 - 3.500 1.840 3.500 - - 0 - 0.00%
2020-05-12 0 0.350 0.170 0.600 - - 0 0 - 3.500 1.700 6.000 - - 0 - 0.00%
2020-05-11 0 0.350 0.315 0.350 - - 0 0 - 3.500 3.150 3.500 - - 0 - -5.41%
2020-05-08 0 0.370 0.295 0.370 - - 0 0 - 3.700 2.950 3.700 - - 0 - 0.00%
2020-05-07 0 0.370 0.245 0.560 - - 0 0 - 3.700 2.450 5.600 - - 0 - 0.00%
2020-05-06 0 0.370 0.300 0.560 - - 0 0 - 3.700 3.000 5.600 - - 0 - 0.00%
2020-05-05 0 0.370 0.236 0.560 - - 0 0 - 3.700 2.360 5.600 - - 0 - 0.00%
2020-05-04 0 0.370 0.280 0.450 - - 0 0 - 3.700 2.800 4.500 - - 0 - 0.00%
2020-04-29 0 0.370 0.101 0.370 - - 0 0 - 3.700 1.010 3.700 - - 0 - 0.00%
2020-04-28 0 0.370 0.101 0.600 - - 0 0 - 3.700 1.010 6.000 - - 0 - 0.00%
2020-04-27 0 0.370 0.110 0.600 - - 0 0 - 3.700 1.100 6.000 - - 0 - 0.00%
2020-04-24 0 0.370 0.370 0.400 0.350 0.370 12,000 4,360 0.3633 3.700 3.700 4.000 3.500 3.700 1,200 3.6333 -7.50%
2020-04-23 0 0.400 0.101 0.400 - - 0 0 - 4.000 1.010 4.000 - - 0 - 0.00%
2020-04-22 0 0.400 0.101 0.400 - - 0 0 - 4.000 1.010 4.000 - - 0 - 0.00%
2020-04-21 0 0.400 0.400 0.495 0.400 0.400 8,000 3,200 0.4000 4.000 4.000 4.950 4.000 4.000 800 4.0000 -20.00%
2020-04-20 0 0.500 0.100 0.610 - - 0 0 - 5.000 1.000 6.100 - - 0 - 0.00%
2020-04-17 0 0.500 0.100 0.500 - - 0 0 - 5.000 1.000 5.000 - - 0 - 0.00%
2020-04-16 0 0.500 0.202 0.600 - - 0 0 - 5.000 2.020 6.000 - - 0 - 0.00%
2020-04-15 0 0.500 0.100 0.500 - - 0 0 - 5.000 1.000 5.000 - - 0 - 0.00%
2020-04-14 0 0.500 0.100 0.500 - - 0 0 - 5.000 1.000 5.000 - - 0 - -3.85%
2020-04-09 0 0.520 0.100 0.520 - - 0 0 - 5.200 1.000 5.200 - - 0 - 0.00%
2020-04-08 0 0.520 0.100 0.540 - - 0 0 - 5.200 1.000 5.400 - - 0 - 0.00%
2020-04-07 0 0.520 0.100 0.520 - - 0 0 - 5.200 1.000 5.200 - - 0 - 0.00%
2020-04-06 0 0.520 0.350 0.530 0.380 0.540 124,000 53,360 0.4303 5.200 3.500 5.300 3.800 5.400 12,400 4.3032 30.00%
2020-04-03 0 0.400 0.100 0.400 - - 0 0 - 4.000 1.000 4.000 - - 0 - 0.00%
2020-04-02 0 0.400 0.100 0.400 - - 0 0 - 4.000 1.000 4.000 - - 0 - 0.00%
2020-04-01 0 0.400 0.112 0.400 - - 0 0 - 4.000 1.120 4.000 - - 0 - 0.00%
2020-03-31 0 0.400 0.100 0.400 - - 0 0 - 4.000 1.000 4.000 - - 0 - 0.00%
2020-03-30 0 0.400 0.164 0.400 - - 0 0 - 4.000 1.640 4.000 - - 0 - 0.00%
2020-03-27 0 0.400 0.164 0.400 - - 0 0 - 4.000 1.640 4.000 - - 0 - 0.00%
2020-03-26 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2020-03-25 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 4.000 - 4.000 4.000 4.000 2,000 4.0000 0.00%
2020-03-24 0 0.400 0.320 0.400 - - 0 0 - 4.000 3.200 4.000 - - 0 - -6.98%
2020-03-23 0 0.430 - 0.430 - - 0 0 - 4.300 - 4.300 - - 0 - -4.44%
2020-03-20 0 0.450 0.340 0.480 0.440 0.450 12,000 5,340 0.4450 4.500 3.400 4.800 4.400 4.500 1,200 4.4500 -6.25%
2020-03-19 0 0.480 - 0.480 0.400 0.480 8,000 3,520 0.4400 4.800 - 4.800 4.000 4.800 800 4.4000 -4.00%
2020-03-18 0 0.500 0.390 0.500 - - 0 0 - 5.000 3.900 5.000 - - 0 - -9.09%
2020-03-17 0 0.550 0.315 0.550 - - 0 0 - 5.500 3.150 5.500 - - 0 - 0.00%
2020-03-16 0 0.550 - 0.550 - - 0 0 - 5.500 - 5.500 - - 0 - 0.00%
2020-03-13 0 0.550 - 0.550 - - 0 0 - 5.500 - 5.500 - - 0 - 0.00%
2020-03-12 0 0.550 - 0.550 - - 0 0 - 5.500 - 5.500 - - 0 - 0.00%
2020-03-11 0 0.550 - 0.640 - - 0 0 - 5.500 - 6.400 - - 0 - 0.00%
2020-03-10 0 0.550 - 0.630 - - 0 0 - 5.500 - 6.300 - - 0 - 0.00%
2020-03-09 0 0.550 - 0.650 - - 0 0 - 5.500 - 6.500 - - 0 - 0.00%
2020-03-06 0 0.550 - 0.590 - - 0 0 - 5.500 - 5.900 - - 0 - 0.00%
2020-03-05 0 0.550 - 0.550 - - 0 0 - 5.500 - 5.500 - - 0 - 0.00%
2020-03-04 0 0.550 0.420 0.600 0.540 0.560 16,000 8,800 0.5500 5.500 4.200 6.000 5.400 5.600 1,600 5.5000 19.57%
2020-03-03 0 0.460 0.460 0.550 0.460 0.460 8,000 3,680 0.4600 4.600 4.600 5.500 4.600 4.600 800 4.6000 2.22%
2020-03-02 0 0.450 0.450 0.630 0.450 0.455 36,000 16,220 0.4506 4.500 4.500 6.300 4.500 4.550 3,600 4.5056 12.50%
2020-02-28 0 0.400 0.380 0.550 0.400 0.400 20,000 8,000 0.4000 4.000 3.800 5.500 4.000 4.000 2,000 4.0000 -32.20%
2020-02-27 0 0.590 0.175 0.590 - - 0 0 - 5.900 1.750 5.900 - - 0 - -1.67%
2020-02-26 0 0.600 0.165 0.600 - - 32,000 19,200 0.6000 6.000 1.650 6.000 - - 3,200 6.0000 0.00%
2020-02-25 0 0.600 0.100 0.600 - - 0 0 - 6.000 1.000 6.000 - - 0 - -7.69%
2020-02-24 0 0.650 0.100 0.650 0.710 0.710 8,000 5,680 0.7100 6.500 1.000 6.500 7.100 7.100 800 7.1000 8.33%
2020-02-21 0 0.600 0.172 0.600 - - 0 0 - 6.000 1.720 6.000 - - 0 - -1.64%
2020-02-20 0 0.610 0.500 0.680 - - 0 0 - 6.100 5.000 6.800 - - 0 - 0.00%
2020-02-19 0 0.610 - 0.610 0.610 0.610 4,000 2,440 0.6100 6.100 - 6.100 6.100 6.100 400 6.1000 22.00%
2020-02-18 0 0.500 - 0.690 - - 0 0 - 5.000 - 6.900 - - 0 - 0.00%
2020-02-17 0 0.500 - 0.730 - - 0 0 - 5.000 - 7.300 - - 0 - 0.00%
2020-02-14 0 0.500 0.420 0.700 - - 0 0 - 5.000 4.200 7.000 - - 0 - 0.00%
2020-02-13 0 0.500 - 0.610 - - 0 0 - 5.000 - 6.100 - - 0 - 0.00%
2020-02-12 0 0.500 0.410 0.620 - - 0 0 - 5.000 4.100 6.200 - - 0 - 0.00%
2020-02-11 0 0.500 - 0.600 - - 0 0 - 5.000 - 6.000 - - 0 - 0.00%
2020-02-10 0 0.500 0.400 0.500 0.500 0.510 32,000 16,040 0.5013 5.000 4.000 5.000 5.000 5.100 3,200 5.0125 -1.96%
2020-02-07 0 0.510 0.180 0.630 - - 0 0 - 5.100 1.800 6.300 - - 0 - 0.00%
2020-02-06 0 0.510 0.510 0.520 0.500 0.520 60,000 30,720 0.5120 5.100 5.100 5.200 5.000 5.200 6,000 5.1200 -10.53%
2020-02-05 0 0.570 - 0.900 - - 0 0 - 5.700 - 9.000 - - 0 - 0.00%
2020-02-04 0 0.570 0.500 0.800 - - 0 0 - 5.700 5.000 8.000 - - 0 - 0.00%
2020-02-03 0 0.570 0.500 0.890 - - 0 0 - 5.700 5.000 8.900 - - 0 - 0.00%
2020-01-31 0 0.570 0.460 0.570 - - 0 0 - 5.700 4.600 5.700 - - 0 - -5.00%
2020-01-30 0 0.600 0.410 0.600 - - 0 0 - 6.000 4.100 6.000 - - 0 - 0.00%
2020-01-29 0 0.600 - 0.900 - - 0 0 - 6.000 - 9.000 - - 0 - 0.00%
2020-01-24 0 0.600 - 0.670 - - 0 0 - 6.000 - 6.700 - - 0 - 0.00%
2020-01-23 0 0.600 - 0.670 - - 0 0 - 6.000 - 6.700 - - 0 - 0.00%
2020-01-22 0 0.600 - 0.670 - - 0 0 - 6.000 - 6.700 - - 0 - 0.00%
2020-01-21 0 0.600 0.560 0.680 - - 0 0 - 6.000 5.600 6.800 - - 0 - 0.00%
2020-01-20 0 0.600 0.560 0.600 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2020-01-17 0 0.600 0.560 0.680 - - 0 0 - 6.000 5.600 6.800 - - 0 - 0.00%
2020-01-16 0 0.600 0.540 0.600 0.600 0.600 28,000 16,800 0.6000 6.000 5.400 6.000 6.000 6.000 2,800 6.0000 0.00%
2020-01-15 0 0.600 0.560 0.630 0.600 0.610 48,000 28,920 0.6025 6.000 5.600 6.300 6.000 6.100 4,800 6.0250 -6.25%
2020-01-14 0 0.640 0.600 0.640 - - 0 0 - 6.400 6.000 6.400 - - 0 - -1.54%
2020-01-13 0 0.650 0.580 0.650 0.700 0.700 4,000 2,800 0.7000 6.500 5.800 6.500 7.000 7.000 400 7.0000 10.17%
2020-01-10 0 0.590 0.590 0.630 0.590 0.640 36,000 22,840 0.6344 5.900 5.900 6.300 5.900 6.400 3,600 6.3444 -6.35%
2020-01-09 0 0.630 0.600 0.630 - - 0 0 - 6.300 6.000 6.300 - - 0 - -4.55%
2020-01-08 0 0.660 0.600 0.700 - - 0 0 - 6.600 6.000 7.000 - - 0 - 0.00%
2020-01-07 0 0.660 0.610 0.660 0.720 0.750 8,000 5,880 0.7350 6.600 6.100 6.600 7.200 7.500 800 7.3500 -4.35%
2020-01-06 0 0.690 0.520 0.750 0.620 0.690 24,000 16,000 0.6667 6.900 5.200 7.500 6.200 6.900 2,400 6.6667 7.81%
2020-01-03 0 0.640 0.600 0.650 - - 0 0 - 6.400 6.000 6.500 - - 0 - 0.00%
2020-01-02 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 6.400 6.400 6.500 6.400 6.400 2,000 6.4000 -1.54%
2019-12-31 0 0.650 0.485 0.650 - - 0 0 - 6.500 4.850 6.500 - - 0 - -1.52%
2019-12-30 0 0.660 0.600 0.660 0.670 0.670 20,000 13,400 0.6700 6.600 6.000 6.600 6.700 6.700 2,000 6.7000 -2.94%
2019-12-27 0 0.680 - 0.700 - - 0 0 - 6.800 - 7.000 - - 0 - 0.00%
2019-12-24 0 0.680 0.500 0.700 - - 0 0 - 6.800 5.000 7.000 - - 0 - 0.00%
2019-12-23 0 0.680 0.500 0.680 - - 0 0 - 6.800 5.000 6.800 - - 0 - -2.86%
2019-12-20 0 0.700 0.480 0.700 - - 0 0 - 7.000 4.800 7.000 - - 0 - 0.00%
2019-12-19 0 0.700 0.480 0.700 - - 0 0 - 7.000 4.800 7.000 - - 0 - -2.78%
2019-12-18 0 0.720 0.495 0.720 0.750 0.750 4,000 3,000 0.7500 7.200 4.950 7.200 7.500 7.500 400 7.5000 33.33%
2019-12-17 0 0.540 0.480 0.720 0.540 0.540 4,000 2,160 0.5400 5.400 4.800 7.200 5.400 5.400 400 5.4000 0.00%
2019-12-16 0 0.540 0.460 0.790 0.455 0.540 116,000 59,340 0.5116 5.400 4.600 7.900 4.550 5.400 11,600 5.1155 0.00%
2019-12-13 0 0.540 0.540 0.720 0.520 0.540 20,000 10,720 0.5360 5.400 5.400 7.200 5.200 5.400 2,000 5.3600 -6.90%
2019-12-12 0 0.580 0.520 0.580 0.580 0.610 68,000 40,800 0.6000 5.800 5.200 5.800 5.800 6.100 6,800 6.0000 -7.94%
2019-12-11 0 0.630 0.600 0.680 0.630 0.670 28,000 18,120 0.6471 6.300 6.000 6.800 6.300 6.700 2,800 6.4714 -8.70%
2019-12-10 0 0.690 0.610 0.690 - - 0 0 - 6.900 6.100 6.900 - - 0 - -2.82%
2019-12-09 0 0.710 0.610 0.710 - - 0 0 - 7.100 6.100 7.100 - - 0 - -1.39%
2019-12-06 0 0.720 0.600 0.720 0.720 0.720 16,000 11,520 0.7200 7.200 6.000 7.200 7.200 7.200 1,600 7.2000 0.00%
2019-12-05 0 0.720 0.670 0.780 - - 0 0 - 7.200 6.700 7.800 - - 0 - 0.00%
2019-12-04 0 0.720 0.680 0.720 0.680 0.720 164,000 116,800 0.7122 7.200 6.800 7.200 6.800 7.200 16,400 7.1220 -14.29%
2019-12-03 0 0.840 0.650 0.840 - - 0 0 - 8.400 6.500 8.400 - - 0 - -3.45%
2019-12-02 0 0.870 0.630 0.870 0.820 0.910 40,000 35,080 0.8770 8.700 6.300 8.700 8.200 9.100 4,000 8.7700 29.85%
2019-11-29 0 0.670 0.580 0.680 - - 0 0 - 6.700 5.800 6.800 - - 0 - -4.29%
2019-11-28 0 0.700 0.610 0.700 - - 0 0 - 7.000 6.100 7.000 - - 0 - 0.00%
2019-11-27 0 0.700 0.590 0.700 0.640 0.700 80,000 51,840 0.6480 7.000 5.900 7.000 6.400 7.000 8,000 6.4800 7.69%
2019-11-26 0 0.650 0.640 0.650 0.650 0.650 52,000 33,800 0.6500 6.500 6.400 6.500 6.500 6.500 5,200 6.5000 -4.41%
2019-11-25 0 0.680 0.660 0.680 0.680 0.690 56,000 38,840 0.6936 6.800 6.600 6.800 6.800 6.900 5,600 6.9357 -2.86%
2019-11-22 0 0.700 0.690 0.760 - - 0 0 - 7.000 6.900 7.600 - - 0 - 0.00%
2019-11-21 0 0.700 0.590 0.700 0.700 0.700 8,000 5,600 0.7000 7.000 5.900 7.000 7.000 7.000 800 7.0000 -7.89%
2019-11-20 0 0.760 0.630 0.760 - - 0 0 - 7.600 6.300 7.600 - - 0 - -1.30%
2019-11-19 0 0.770 0.650 0.770 - - 0 0 - 7.700 6.500 7.700 - - 0 - 0.00%
2019-11-18 0 0.770 0.700 0.800 0.750 0.770 68,000 51,560 0.7582 7.700 7.000 8.000 7.500 7.700 6,800 7.5824 2.67%
2019-11-15 0 0.750 0.620 0.750 - - 0 0 - 7.500 6.200 7.500 - - 0 - 0.00%
2019-11-14 0 0.750 0.660 0.760 0.700 0.750 60,000 43,440 0.7240 7.500 6.600 7.600 7.000 7.500 6,000 7.2400 -1.32%
2019-11-13 0 0.760 0.550 0.760 - - 0 0 - 7.600 5.500 7.600 - - 0 - 0.00%
2019-11-12 0 0.760 0.550 0.780 - - 32,000 24,960 0.7800 7.600 5.500 7.800 - - 3,200 7.8000 0.00%
2019-11-11 0 0.760 0.760 0.810 0.760 0.760 36,000 27,360 0.7600 7.600 7.600 8.100 7.600 7.600 3,600 7.6000 0.00%
2019-11-08 0 0.760 0.760 0.810 - - 0 0 - 7.600 7.600 8.100 - - 0 - 0.00%
2019-11-07 0 0.760 0.730 0.880 0.760 0.760 4,000 3,040 0.7600 7.600 7.300 8.800 7.600 7.600 400 7.6000 0.00%
2019-11-06 0 0.760 0.700 0.860 - - 0 0 - 7.600 7.000 8.600 - - 0 - 0.00%
2019-11-05 0 0.760 0.720 0.860 0.750 0.760 24,000 18,160 0.7567 7.600 7.200 8.600 7.500 7.600 2,400 7.5667 7.04%
2019-11-04 0 0.710 0.710 0.780 0.710 0.820 196,000 153,280 0.7820 7.100 7.100 7.800 7.100 8.200 19,600 7.8204 -12.35%
2019-11-01 0 0.810 0.730 0.890 0.810 0.810 24,000 19,440 0.8100 8.100 7.300 8.900 8.100 8.100 2,400 8.1000 0.00%
2019-10-31 0 0.810 0.810 0.850 0.800 0.830 20,000 16,160 0.8080 8.100 8.100 8.500 8.000 8.300 2,000 8.0800 1.25%
2019-10-30 0 0.800 0.780 0.890 0.750 0.750 8,000 6,000 0.7500 8.000 7.800 8.900 7.500 7.500 800 7.5000 6.67%
2019-10-29 0 0.750 0.750 0.900 0.750 0.750 8,000 6,000 0.7500 7.500 7.500 9.000 7.500 7.500 800 7.5000 2.74%
2019-10-28 0 0.730 0.730 0.900 - - 0 0 - 7.300 7.300 9.000 - - 0 - 0.00%
2019-10-25 0 0.730 0.730 0.870 0.720 0.720 100,000 81,600 0.8160 7.300 7.300 8.700 7.200 7.200 10,000 8.1600 -16.09%
2019-10-24 0 0.870 0.700 0.880 0.800 0.870 52,000 41,960 0.8069 8.700 7.000 8.800 8.000 8.700 5,200 8.0692 20.83%
2019-10-23 0 0.720 - 0.730 0.720 0.720 4,000 2,880 0.7200 7.200 - 7.300 7.200 7.200 400 7.2000 -1.37%
2019-10-22 0 0.730 - 0.870 - - 0 0 - 7.300 - 8.700 - - 0 - 0.00%
2019-10-21 0 0.730 0.700 0.760 0.700 0.720 60,000 42,320 0.7053 7.300 7.000 7.600 7.000 7.200 6,000 7.0533 1.39%
2019-10-18 0 0.720 0.570 0.740 0.720 0.810 8,000 6,120 0.7650 7.200 5.700 7.400 7.200 8.100 800 7.6500 1.41%
2019-10-17 0 0.710 0.580 0.720 0.710 0.710 12,000 8,520 0.7100 7.100 5.800 7.200 7.100 7.100 1,200 7.1000 -1.39%
2019-10-16 0 0.720 0.700 0.740 0.700 0.730 52,000 37,400 0.7192 7.200 7.000 7.400 7.000 7.300 5,200 7.1923 0.00%
2019-10-15 0 0.720 0.710 0.750 0.710 0.740 28,000 20,280 0.7243 7.200 7.100 7.500 7.100 7.400 2,800 7.2429 -7.69%
2019-10-14 0 0.780 0.730 0.860 0.720 0.780 36,000 27,440 0.7622 7.800 7.300 8.600 7.200 7.800 3,600 7.6222 -12.36%
2019-10-11 0 0.890 0.700 0.890 - - 0 0 - 8.900 7.000 8.900 - - 0 - -1.11%
2019-10-10 0 0.900 0.700 0.900 0.930 0.990 12,000 11,400 0.9500 9.000 7.000 9.000 9.300 9.900 1,200 9.5000 28.57%
2019-10-09 0 0.700 0.610 0.700 0.700 0.710 40,000 28,240 0.7060 7.000 6.100 7.000 7.000 7.100 4,000 7.0600 0.00%
2019-10-08 0 0.700 0.700 0.730 0.700 0.700 40,000 28,200 0.7050 7.000 7.000 7.300 7.000 7.000 4,000 7.0500 0.00%
2019-10-04 0 0.700 0.650 0.750 0.700 0.770 88,000 61,840 0.7027 7.000 6.500 7.500 7.000 7.700 8,800 7.0273 -9.09%
2019-10-03 0 0.770 0.500 0.770 - - 0 0 - 7.700 5.000 7.700 - - 0 - -1.28%
2019-10-02 0 0.780 0.510 0.780 - - 0 0 - 7.800 5.100 7.800 - - 0 - 0.00%
2019-09-30 0 0.780 0.670 0.790 0.780 0.780 16,000 12,480 0.7800 7.800 6.700 7.900 7.800 7.800 1,600 7.8000 -1.27%
2019-09-27 0 0.790 0.790 0.950 - - 0 0 - 7.900 7.900 9.500 - - 0 - 0.00%
2019-09-26 0 0.790 0.790 0.840 0.790 0.790 24,000 18,960 0.7900 7.900 7.900 8.400 7.900 7.900 2,400 7.9000 0.00%
2019-09-25 0 0.790 0.790 0.860 0.790 0.890 96,000 82,800 0.8625 7.900 7.900 8.600 7.900 8.900 9,600 8.6250 -2.47%
2019-09-24 0 0.810 0.800 0.810 0.800 0.900 148,000 123,480 0.8343 8.100 8.000 8.100 8.000 9.000 14,800 8.3432 -10.00%
2019-09-23 0 0.900 0.880 0.920 0.880 0.980 380,000 342,840 0.9022 9.000 8.800 9.200 8.800 9.800 38,000 9.0221 -14.29%
2019-09-20 0 1.050 0.960 1.100 0.980 1.130 28,000 28,920 1.0329 10.50 9.600 11.00 9.800 11.30 2,800 10.329 -7.08%
2019-09-19 0 1.130 1.010 1.140 1.000 1.200 280,000 323,960 1.1570 11.30 10.10 11.40 10.00 12.00 28,000 11.570 -5.83%
2019-09-18 0 1.200 0.940 1.200 0.810 1.280 284,000 286,400 1.0085 12.00 9.400 12.00 8.100 12.80 28,400 10.085 48.15%
2019-09-17 0 0.810 0.720 0.850 0.810 0.810 64,000 51,840 0.8100 8.100 7.200 8.500 8.100 8.100 6,400 8.1000 -10.99%
2019-09-16 0 0.910 0.820 1.060 0.840 1.300 36,000 34,040 0.9456 9.100 8.200 10.60 8.400 13.00 3,600 9.4556 -5.21%
2019-09-13 0 0.960 0.800 0.960 0.760 0.980 276,000 238,440 0.8639 9.600 8.000 9.600 7.600 9.800 27,600 8.6391 5.49%
2019-09-12 0 0.910 0.910 0.960 0.870 1.310 532,000 577,320 1.0852 9.100 9.100 9.600 8.700 13.10 53,200 10.852 -20.87%
2019-09-11 0 1.150 1.150 1.250 0.920 1.340 1,747,338 2,066,785 1.1828 11.50 11.50 12.50 9.200 13.40 174,734 11.828 22.34%
2019-09-10 0 0.940 0.770 0.950 0.560 0.950 404,000 314,080 0.7774 9.400 7.700 9.500 5.600 9.500 40,400 7.7743 62.07%
2019-09-09 0 0.580 0.280 0.580 0.590 0.590 36,000 21,240 0.5900 5.800 2.800 5.800 5.900 5.900 3,600 5.9000 -1.69%
2019-09-06 0 0.590 0.280 0.600 - - 0 0 - 5.900 2.800 6.000 - - 0 - 0.00%
2019-09-05 0 0.590 - 0.600 - - 0 0 - 5.900 - 6.000 - - 0 - 0.00%
2019-09-04 0 0.590 0.500 0.690 - - 0 0 - 5.900 5.000 6.900 - - 0 - 0.00%
2019-09-03 0 0.590 - 0.590 - - 0 0 - 5.900 - 5.900 - - 0 - -1.67%
2019-09-02 0 0.600 - 0.600 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2019-08-30 0 0.600 0.475 0.600 0.600 0.600 32,000 19,200 0.6000 6.000 4.750 6.000 6.000 6.000 3,200 6.0000 -6.25%
2019-08-29 0 0.640 0.520 0.640 0.640 0.640 12,000 6,720 0.5600 6.400 5.200 6.400 6.400 6.400 1,200 5.6000 23.08%
2019-08-28 0 0.520 0.520 0.550 0.500 0.520 20,000 10,400 0.5200 5.200 5.200 5.500 5.000 5.200 2,000 5.2000 -22.39%
2019-08-27 0 0.670 0.500 0.670 - - 0 0 - 6.700 5.000 6.700 - - 0 - 0.00%
2019-08-26 0 0.670 - 0.680 0.670 0.700 56,000 38,360 0.6850 6.700 - 6.800 6.700 7.000 5,600 6.8500 3.08%
2019-08-23 0 0.650 0.500 0.650 - - 0 0 - 6.500 5.000 6.500 - - 0 - -8.45%
2019-08-22 0 0.710 - 0.710 0.710 0.710 4,000 2,840 0.7100 7.100 - 7.100 7.100 7.100 400 7.1000 20.34%
2019-08-21 0 0.590 - 0.590 - - 0 0 - 5.900 - 5.900 - - 0 - 0.00%
2019-08-20 0 0.590 - 0.650 - - 0 0 - 5.900 - 6.500 - - 0 - 0.00%
2019-08-19 0 0.590 - 0.590 - - 0 0 - 5.900 - 5.900 - - 0 - 0.00%
2019-08-16 0 0.590 - 0.590 0.600 0.600 8,000 4,520 0.5650 5.900 - 5.900 6.000 6.000 800 5.6500 11.32%
2019-08-15 0 0.530 0.405 0.530 - - 0 0 - 5.300 4.050 5.300 - - 0 - 0.00%
2019-08-14 0 0.530 - 0.560 - - 0 0 - 5.300 - 5.600 - - 0 - 0.00%
2019-08-13 0 0.530 0.405 0.550 0.490 0.530 84,000 43,560 0.5186 5.300 4.050 5.500 4.900 5.300 8,400 5.1857 8.16%
2019-08-12 0 0.490 0.400 0.560 - - 0 0 - 4.900 4.000 5.600 - - 0 - 0.00%
2019-08-09 0 0.490 0.440 0.560 0.490 0.490 4,000 1,960 0.4900 4.900 4.400 5.600 4.900 4.900 400 4.9000 0.00%
2019-08-08 0 0.490 0.435 0.560 0.490 0.500 68,000 33,660 0.4950 4.900 4.350 5.600 4.900 5.000 6,800 4.9500 -3.92%
2019-08-07 0 0.510 0.560 0.660 - - 0 0 - 5.100 5.600 6.600 - - 0 - 0.00%
2019-08-06 0 0.510 0.500 0.650 0.510 0.520 24,000 12,280 0.5117 5.100 5.000 6.500 5.100 5.200 2,400 5.1167 -16.39%
2019-08-05 0 0.610 - 0.650 0.610 0.610 4,000 2,440 0.6100 6.100 - 6.500 6.100 6.100 400 6.1000 0.00%
2019-08-02 0 0.610 0.560 0.620 - - 0 0 - 6.100 5.600 6.200 - - 0 - 0.00%
2019-08-01 0 0.610 0.510 0.610 - - 0 0 - 6.100 5.100 6.100 - - 0 - -1.61%
2019-07-31 0 0.620 0.540 0.620 - - 0 0 - 6.200 5.400 6.200 - - 0 - -1.59%
2019-07-30 0 0.630 0.630 0.640 0.570 0.570 20,000 11,400 0.5700 6.300 6.300 6.400 5.700 5.700 2,000 5.7000 -4.55%
2019-07-29 0 0.660 0.570 0.660 0.680 0.680 8,000 5,440 0.6800 6.600 5.700 6.600 6.800 6.800 800 6.8000 10.00%
2019-07-26 0 0.600 0.570 0.600 0.570 0.620 56,000 33,720 0.6021 6.000 5.700 6.000 5.700 6.200 5,600 6.0214 0.00%
2019-07-25 0 0.600 0.580 0.640 0.580 0.600 28,000 16,640 0.5943 6.000 5.800 6.400 5.800 6.000 2,800 5.9429 -3.23%
2019-07-24 0 0.620 0.570 0.660 0.570 0.620 64,000 37,160 0.5806 6.200 5.700 6.600 5.700 6.200 6,400 5.8063 5.08%
2019-07-23 0 0.590 0.590 0.740 0.590 0.590 8,000 4,720 0.5900 5.900 5.900 7.400 5.900 5.900 800 5.9000 0.00%
2019-07-22 0 0.590 0.590 0.660 0.570 0.730 32,000 20,400 0.6375 5.900 5.900 6.600 5.700 7.300 3,200 6.3750 -10.61%
2019-07-19 0 0.660 0.540 0.660 0.550 0.660 80,000 48,240 0.6030 6.600 5.400 6.600 5.500 6.600 8,000 6.0300 13.79%
2019-07-18 0 0.580 0.580 0.670 0.580 0.580 20,000 11,600 0.5800 5.800 5.800 6.700 5.800 5.800 2,000 5.8000 5.45%
2019-07-17 0 0.550 0.550 0.600 0.540 0.540 4,000 2,160 0.5400 5.500 5.500 6.000 5.400 5.400 400 5.4000 3.77%
2019-07-16 0 0.530 0.530 0.740 0.530 0.530 20,000 10,600 0.5300 5.300 5.300 7.400 5.300 5.300 2,000 5.3000 -5.36%
2019-07-15 0 0.560 0.560 0.740 0.560 0.570 12,000 6,800 0.5667 5.600 5.600 7.400 5.600 5.700 1,200 5.6667 -3.45%
2019-07-12 0 0.580 0.600 0.740 0.580 0.580 4,000 2,320 0.5800 5.800 6.000 7.400 5.800 5.800 400 5.8000 -3.33%
2019-07-11 0 0.600 0.600 0.670 0.520 0.600 108,000 61,000 0.5648 6.000 6.000 6.700 5.200 6.000 10,800 5.6481 5.26%
2019-07-10 0 0.570 0.550 0.740 - - 0 0 - 5.700 5.500 7.400 - - 0 - 0.00%
2019-07-09 0 0.570 0.560 0.720 - - 0 0 - 5.700 5.600 7.200 - - 0 - 0.00%
2019-07-08 0 0.570 0.570 0.580 0.550 0.590 116,000 65,080 0.5610 5.700 5.700 5.800 5.500 5.900 11,600 5.6103 -10.94%
2019-07-05 0 0.640 0.570 0.640 0.590 0.650 64,000 38,560 0.6025 6.400 5.700 6.400 5.900 6.500 6,400 6.0250 6.67%
2019-07-04 0 0.600 0.590 0.640 0.600 0.660 344,000 212,600 0.6180 6.000 5.900 6.400 6.000 6.600 34,400 6.1802 -14.29%
2019-07-03 0 0.700 0.600 0.700 0.640 0.700 248,000 165,960 0.6692 7.000 6.000 7.000 6.400 7.000 24,800 6.6919 1.45%
2019-07-02 0 0.690 0.630 0.690 0.670 0.700 80,000 54,920 0.6865 6.900 6.300 6.900 6.700 7.000 8,000 6.8650 -1.43%
2019-06-28 0 0.700 0.700 0.720 0.670 0.700 376,000 256,520 0.6822 7.000 7.000 7.200 6.700 7.000 37,600 6.8223 4.48%
2019-06-27 0 0.670 0.660 0.700 0.660 0.810 704,000 528,040 0.7501 6.700 6.600 7.000 6.600 8.100 70,400 7.5006 -19.28%
2019-06-26 0 0.830 0.830 0.890 0.830 0.850 124,000 104,040 0.8390 8.300 8.300 8.900 8.300 8.500 12,400 8.3903 -8.79%
2019-06-25 0 0.910 0.810 0.910 0.910 0.910 28,000 25,440 0.9086 9.100 8.100 9.100 9.100 9.100 2,800 9.0857 2.25%
2019-06-24 0 0.890 0.880 0.920 0.880 0.920 244,000 221,000 0.9057 8.900 8.800 9.200 8.800 9.200 24,400 9.0574 -3.26%
2019-06-21 0 0.920 0.880 0.920 0.920 0.940 100,000 93,440 0.9344 9.200 8.800 9.200 9.200 9.400 10,000 9.3440 -4.17%
2019-06-20 0 0.960 0.910 0.970 0.920 0.960 124,000 116,640 0.9406 9.600 9.100 9.700 9.200 9.600 12,400 9.4065 0.00%
2019-06-19 0 0.960 0.910 0.960 0.960 0.960 24,000 23,040 0.9600 9.600 9.100 9.600 9.600 9.600 2,400 9.6000 -2.04%
2019-06-18 0 0.980 0.930 0.980 0.900 0.980 392,000 362,920 0.9258 9.800 9.300 9.800 9.000 9.800 39,200 9.2582 2.08%
2019-06-17 0 0.960 0.930 0.960 0.930 0.990 68,000 64,760 0.9524 9.600 9.300 9.600 9.300 9.900 6,800 9.5235 -2.04%
2019-06-14 0 0.980 0.930 0.980 0.940 0.980 28,000 26,600 0.9500 9.800 9.300 9.800 9.400 9.800 2,800 9.5000 0.00%
2019-06-13 0 0.980 0.920 0.980 0.910 0.990 392,000 365,840 0.9333 9.800 9.200 9.800 9.100 9.900 39,200 9.3327 -1.01%
2019-06-12 0 0.990 0.920 1.010 0.900 0.990 508,000 473,120 0.9313 9.900 9.200 10.10 9.000 9.900 50,800 9.3134 2.06%
2019-06-11 0 0.970 0.940 0.960 0.940 1.000 164,000 157,280 0.9590 9.700 9.400 9.600 9.400 10.00 16,400 9.5902 -2.02%
2019-06-10 0 0.990 0.910 0.990 0.900 0.990 316,000 299,560 0.9480 9.900 9.100 9.900 9.000 9.900 31,600 9.4797 4.21%
2019-06-06 0 0.950 0.880 0.960 0.880 0.950 384,000 346,040 0.9011 9.500 8.800 9.600 8.800 9.500 38,400 9.0115 0.00%
2019-06-05 0 0.950 0.880 0.950 0.880 0.960 512,000 464,800 0.9078 9.500 8.800 9.500 8.800 9.600 51,200 9.0781 0.00%
2019-06-04 0 0.950 0.940 0.960 0.930 1.030 624,000 605,360 0.9701 9.500 9.400 9.600 9.300 10.30 62,400 9.7013 -7.77%
2019-06-03 0 1.030 0.960 1.030 0.950 1.040 456,000 453,120 0.9937 10.30 9.600 10.30 9.500 10.40 45,600 9.9368 0.98%
2019-05-31 0 1.020 0.960 1.020 0.960 1.050 168,000 169,520 1.0090 10.20 9.600 10.20 9.600 10.50 16,800 10.090 2.00%
2019-05-30 0 1.000 0.970 1.000 0.960 1.050 408,000 414,480 1.0159 10.00 9.700 10.00 9.600 10.50 40,800 10.159 -4.76%
2019-05-29 0 1.050 0.950 1.050 0.930 1.080 444,000 433,600 0.9766 10.50 9.500 10.50 9.300 10.80 44,400 9.7658 0.00%
2019-05-28 0 1.050 0.940 1.050 0.880 1.070 1,188,000 1,163,600 0.9795 10.50 9.400 10.50 8.800 10.70 118,800 9.7946 12.90%
2019-05-27 0 0.930 0.940 0.960 0.910 1.130 1,916,000 1,882,680 0.9826 9.300 9.400 9.600 9.100 11.30 191,600 9.8261 -17.70%
2019-05-24 0 1.130 1.100 1.130 1.000 1.390 5,812,000 6,323,520 1.0880 11.30 11.00 11.30 10.00 13.90 581,200 10.880 -19.29%
2019-05-23 0 1.400 1.380 1.420 1.010 3.000 33,428,000 76,324,928 2.2833 14.00 13.80 14.20 10.10 30.00 3,342,800 22.833 -48.15%
2019-05-22 0 2.700 2.450 2.740 2.380 2.800 836,000 2,163,000 2.5873 27.00 24.50 27.40 23.80 28.00 83,600 25.873 10.20%
2019-05-21 0 2.450 1.300 2.450 1.940 2.450 936,000 2,092,000 2.2350 24.50 13.00 24.50 19.40 24.50 93,600 22.350 19.51%
2019-05-20 0 2.050 1.780 2.050 1.500 2.100 1,100,000 1,785,160 1.6229 20.50 17.80 20.50 15.00 21.00 110,000 16.229 46.43%
2019-05-17 0 1.400 1.040 1.400 1.150 1.400 72,000 97,120 1.3489 14.00 10.40 14.00 11.50 14.00 7,200 13.489 32.08%
2019-05-16 0 1.060 1.060 1.390 0.990 1.040 12,052,000 12,173,840 1.0101 10.60 10.60 13.90 9.900 10.40 1,205,200 10.101 0.95%
2019-05-15 0 1.050 1.050 1.210 1.000 1.060 7,304,000 7,533,280 1.0314 10.50 10.50 12.10 10.00 10.60 730,400 10.314 7.14%
2019-05-14 0 0.980 0.950 1.240 1.000 1.200 1,896,000 1,949,280 1.0281 9.800 9.500 12.40 10.00 12.00 189,600 10.281 -30.00%
2019-05-10 0 1.400 1.010 - - - 0 0 - 14.00 10.10 - - - 0 - 0.00%
2019-05-09 0 1.400 1.110 - - - 0 0 - 14.00 11.10 - - - 0 - 0.00%
2019-05-08 0 1.400 - 1.450 - - 0 0 - 14.00 - 14.50 - - 0 - 0.00%
2019-05-07 0 1.400 1.120 - - - 0 0 - 14.00 11.20 - - - 0 - 0.00%
2019-05-06 0 1.400 - - 1.400 1.400 4,000 5,600 1.4000 14.00 - - 14.00 14.00 400 14.000 0.00%
2019-05-03 0 1.400 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2019-05-02 0 1.400 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2019-04-30 0 1.400 - 1.400 1.400 1.400 52,000 72,800 1.4000 14.00 - 14.00 14.00 14.00 5,200 14.000 1.45%
2019-04-29 0 1.380 1.020 1.390 1.380 1.400 72,000 99,840 1.3867 13.80 10.20 13.90 13.80 14.00 7,200 13.867 -0.72%
2019-04-26 0 1.390 0.370 1.390 1.390 1.390 16,000 22,240 1.3900 13.90 3.700 13.90 13.90 13.90 1,600 13.900 0.00%
2019-04-25 0 1.390 - 1.400 1.320 1.440 348,000 486,920 1.3992 13.90 - 14.00 13.20 14.40 34,800 13.992 -2.80%
2019-04-24 0 1.430 1.100 1.430 - - 0 0 - 14.30 11.00 14.30 - - 0 - -1.38%
2019-04-23 0 1.450 1.200 1.450 1.180 1.450 472,000 585,200 1.2398 14.50 12.00 14.50 11.80 14.50 47,200 12.398 20.83%
2019-04-18 0 1.200 1.250 - 1.020 1.150 368,000 395,840 1.0757 12.00 12.50 - 10.20 11.50 36,800 10.757 17.65%
2019-04-17 0 1.020 0.260 1.020 - - 0 0 - 10.20 2.600 10.20 - - 0 - 0.00%
2019-04-16 0 1.020 0.590 1.020 - - 0 0 - 10.20 5.900 10.20 - - 0 - 0.00%
2019-04-15 0 1.020 0.275 1.020 - - 0 0 - 10.20 2.750 10.20 - - 0 - 0.00%
2019-04-12 0 1.020 0.385 1.040 - - 0 0 - 10.20 3.850 10.40 - - 0 - 0.00%
2019-04-11 0 1.020 0.275 1.040 - - 0 0 - 10.20 2.750 10.40 - - 0 - 0.00%
2019-04-10 0 1.020 0.260 1.040 1.020 1.020 68,000 69,360 1.0200 10.20 2.600 10.40 10.20 10.20 6,800 10.200 0.00%
2019-04-09 0 1.020 1.000 1.020 1.020 1.020 4,000 4,080 1.0200 10.20 10.00 10.20 10.20 10.20 400 10.200 0.99%
2019-04-08 0 1.010 1.010 1.020 1.010 1.010 4,000 4,040 1.0100 10.10 10.10 10.20 10.10 10.10 400 10.100 0.00%
2019-04-04 0 1.010 0.250 1.010 - - 0 0 - 10.10 2.500 10.10 - - 0 - -0.98%
2019-04-03 0 1.020 0.250 1.020 - - 0 0 - 10.20 2.500 10.20 - - 0 - 0.00%
2019-04-02 0 1.020 0.250 1.020 - - 0 0 - 10.20 2.500 10.20 - - 0 - 0.00%
2019-04-01 0 1.020 0.250 1.020 - - 0 0 - 10.20 2.500 10.20 - - 0 - 0.00%
2019-03-29 0 1.020 0.250 1.020 0.980 1.020 8,000 8,000 1.0000 10.20 2.500 10.20 9.800 10.20 800 10.000 4.08%
2019-03-28 0 0.980 0.250 1.050 - - 0 0 - 9.800 2.500 10.50 - - 0 - 0.00%
2019-03-27 0 0.980 0.250 1.000 - - 0 0 - 9.800 2.500 10.00 - - 0 - 0.00%
2019-03-26 0 0.980 0.250 1.000 - - 0 0 - 9.800 2.500 10.00 - - 0 - 0.00%
2019-03-25 0 0.980 - 1.000 - - 0 0 - 9.800 - 10.00 - - 0 - 0.00%
2019-03-22 0 0.980 0.710 1.000 - - 0 0 - 9.800 7.100 10.00 - - 0 - 0.00%
2019-03-21 0 0.980 - 1.000 - - 0 0 - 9.800 - 10.00 - - 0 - 0.00%
2019-03-20 0 0.980 0.250 1.070 - - 0 0 - 9.800 2.500 10.70 - - 0 - 0.00%
2019-03-19 0 0.980 0.250 1.090 - - 0 0 - 9.800 2.500 10.90 - - 0 - 0.00%
2019-03-18 0 0.980 0.300 1.000 0.980 0.980 56,000 54,880 0.9800 9.800 3.000 10.00 9.800 9.800 5,600 9.8000 -2.97%
2019-03-15 0 1.010 0.800 1.080 - - 0 0 - 10.10 8.000 10.80 - - 0 - 0.00%
2019-03-14 0 1.010 1.000 1.030 1.000 1.010 8,000 8,040 1.0050 10.10 10.00 10.30 10.00 10.10 800 10.050 1.00%
2019-03-13 0 1.000 0.250 1.000 1.010 1.010 152,000 153,520 1.0100 10.00 2.500 10.00 10.10 10.10 15,200 10.100 14.94%
2019-03-12 0 0.870 0.250 0.880 - - 0 0 - 8.700 2.500 8.800 - - 0 - 0.00%
2019-03-11 0 0.870 0.250 0.870 - - 4,000 2,840 0.7100 8.700 2.500 8.700 - - 400 7.1000 -1.14%
2019-03-08 0 0.880 - 0.880 - - 0 0 - 8.800 - 8.800 - - 0 - -1.12%
2019-03-07 0 0.890 - 0.900 - - 0 0 - 8.900 - 9.000 - - 0 - 0.00%
2019-03-06 0 0.890 0.890 0.900 - - 0 0 - 8.900 8.900 9.000 - - 0 - 0.00%
2019-03-05 0 0.890 - 1.020 0.890 0.890 8,000 7,120 0.8900 8.900 - 10.20 8.900 8.900 800 8.9000 -1.11%
2019-03-04 0 0.900 0.900 1.010 - - 0 0 - 9.000 9.000 10.10 - - 0 - 0.00%
2019-03-01 0 0.900 - 0.940 0.900 0.900 8,000 7,200 0.9000 9.000 - 9.400 9.000 9.000 800 9.0000 -5.26%
2019-02-28 0 0.950 - 1.020 - - 0 0 - 9.500 - 10.20 - - 0 - 0.00%
2019-02-27 0 0.950 - 1.010 - - 0 0 - 9.500 - 10.10 - - 0 - 0.00%
2019-02-26 0 0.950 - 0.950 - - 0 0 - 9.500 - 9.500 - - 0 - -1.04%
2019-02-25 0 0.960 0.820 1.000 - - 0 0 - 9.600 8.200 10.00 - - 0 - 0.00%
2019-02-22 0 0.960 0.900 0.990 0.900 0.960 36,000 33,400 0.9278 9.600 9.000 9.900 9.000 9.600 3,600 9.2778 0.00%
2019-02-21 0 0.960 0.920 0.960 0.900 0.960 28,000 25,440 0.9086 9.600 9.200 9.600 9.000 9.600 2,800 9.0857 -11.11%
2019-02-20 0 1.080 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2019-02-19 0 1.080 0.900 1.080 - - 0 0 - 10.80 9.000 10.80 - - 0 - -2.70%
2019-02-18 0 1.110 1.010 1.290 0.860 1.110 84,000 81,600 0.9714 11.10 10.10 12.90 8.600 11.10 8,400 9.7143 23.33%
2019-02-15 0 0.900 0.860 0.940 0.890 1.020 84,000 79,680 0.9486 9.000 8.600 9.400 8.900 10.20 8,400 9.4857 -6.25%
2019-02-14 0 0.960 0.890 0.970 0.910 0.920 44,000 40,120 0.9118 9.600 8.900 9.700 9.100 9.200 4,400 9.1182 -2.04%
2019-02-13 0 0.980 0.910 0.990 0.980 1.000 20,000 19,720 0.9860 9.800 9.100 9.900 9.800 10.00 2,000 9.8600 -2.00%
2019-02-12 0 1.000 0.910 1.000 0.910 1.000 12,000 11,640 0.9700 10.00 9.100 10.00 9.100 10.00 1,200 9.7000 9.89%
2019-02-11 0 0.910 - 1.000 - - 0 0 - 9.100 - 10.00 - - 0 - 0.00%
2019-02-08 0 0.910 0.910 1.380 0.910 0.910 20,000 18,200 0.9100 9.100 9.100 13.80 9.100 9.100 2,000 9.1000 0.00%
2019-02-04 0 0.910 0.910 1.380 - - 0 0 - 9.100 9.100 13.80 - - 0 - 0.00%
2019-02-01 0 0.910 0.910 1.380 - - 0 0 - 9.100 9.100 13.80 - - 0 - 0.00%
2019-01-31 0 0.910 0.910 1.380 0.910 0.910 8,000 7,280 0.9100 9.100 9.100 13.80 9.100 9.100 800 9.1000 0.00%
2019-01-30 0 0.910 0.900 1.380 - - 0 0 - 9.100 9.000 13.80 - - 0 - 0.00%
2019-01-29 0 0.910 0.910 0.950 0.900 0.910 20,000 18,160 0.9080 9.100 9.100 9.500 9.000 9.100 2,000 9.0800 -4.21%
2019-01-28 0 0.950 0.920 1.200 0.950 0.960 16,000 15,280 0.9550 9.500 9.200 12.00 9.500 9.600 1,600 9.5500 -7.77%
2019-01-25 0 1.030 - 1.200 - - 0 0 - 10.30 - 12.00 - - 0 - 0.00%
2019-01-24 0 1.030 - 1.380 1.000 1.050 52,000 53,480 1.0285 10.30 - 13.80 10.00 10.50 5,200 10.285 -1.90%
2019-01-23 0 1.050 - - 1.040 1.050 128,000 134,360 1.0497 10.50 - - 10.40 10.50 12,800 10.497 0.00%
2019-01-22 0 1.050 1.000 - 0.990 1.050 80,000 81,600 1.0200 10.50 10.00 - 9.900 10.50 8,000 10.200 3.96%
2019-01-21 0 1.010 1.000 1.010 1.020 1.030 44,000 45,200 1.0273 10.10 10.00 10.10 10.20 10.30 4,400 10.273 -1.94%
2019-01-18 0 1.030 - - 1.030 1.030 12,000 12,360 1.0300 10.30 - - 10.30 10.30 1,200 10.300 -1.90%
2019-01-17 0 1.050 - 1.200 - - 0 0 - 10.50 - 12.00 - - 0 - 0.00%
2019-01-16 0 1.050 1.050 - 1.000 1.020 28,000 28,440 1.0157 10.50 10.50 - 10.00 10.20 2,800 10.157 2.94%
2019-01-15 0 1.020 1.000 1.120 - - 0 0 - 10.20 10.00 11.20 - - 0 - 0.00%
2019-01-14 0 1.020 1.020 1.200 - - 0 0 - 10.20 10.20 12.00 - - 0 - 0.00%
2019-01-11 0 1.020 1.020 1.160 1.010 1.100 8,000 8,440 1.0550 10.20 10.20 11.60 10.10 11.00 800 10.550 -12.82%
2019-01-10 0 1.170 1.170 1.200 1.150 1.150 4,000 4,600 1.1500 11.70 11.70 12.00 11.50 11.50 400 11.500 -0.85%
2019-01-09 0 1.180 1.010 - 1.100 1.180 8,000 9,120 1.1400 11.80 10.10 - 11.00 11.80 800 11.400 -1.67%
2019-01-08 0 1.200 - 1.200 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
2019-01-07 0 1.200 - 1.240 - - 0 0 - 12.00 - 12.40 - - 0 - 0.00%
2019-01-04 0 1.200 - 1.250 - - 0 0 - 12.00 - 12.50 - - 0 - 0.00%
2019-01-03 0 1.200 1.000 1.240 - - 0 0 - 12.00 10.00 12.40 - - 0 - 0.00%
2019-01-02 0 1.200 - 1.200 1.190 1.210 160,000 191,320 1.1958 12.00 - 12.00 11.90 12.10 16,000 11.958 4.35%
2018-12-31 0 1.150 1.000 1.250 - - 0 0 - 11.50 10.00 12.50 - - 0 - 0.00%
2018-12-28 0 1.150 1.000 - - - 0 0 - 11.50 10.00 - - - 0 - 0.00%
2018-12-27 0 1.150 1.000 - - - 0 0 - 11.50 10.00 - - - 0 - 0.00%
2018-12-24 0 1.150 - - - - 0 0 - 11.50 - - - - 0 - 0.00%
2018-12-21 0 1.150 - - - - 0 0 - 11.50 - - - - 0 - 0.00%
2018-12-20 0 1.150 1.150 - 1.150 1.210 180,000 211,800 1.1767 11.50 11.50 - 11.50 12.10 18,000 11.767 0.00%
2018-12-19 0 1.150 1.150 - 1.150 1.160 100,000 115,120 1.1512 11.50 11.50 - 11.50 11.60 10,000 11.512 0.00%
2018-12-18 0 1.150 1.150 - 1.150 1.160 84,000 97,320 1.1586 11.50 11.50 - 11.50 11.60 8,400 11.586 0.00%
2018-12-17 0 1.150 1.150 - 1.150 1.190 116,000 134,200 1.1569 11.50 11.50 - 11.50 11.90 11,600 11.569 -4.17%
2018-12-14 0 1.200 1.100 - - - 0 0 - 12.00 11.00 - - - 0 - 0.00%
2018-12-13 0 1.200 1.170 - 1.200 1.200 84,000 100,800 1.2000 12.00 11.70 - 12.00 12.00 8,400 12.000 0.00%
2018-12-12 0 1.200 1.200 - 1.200 1.200 96,000 115,200 1.2000 12.00 12.00 - 12.00 12.00 9,600 12.000 0.00%
2018-12-11 0 1.200 1.000 - 1.200 1.210 192,000 231,320 1.2048 12.00 10.00 - 12.00 12.10 19,200 12.048 -0.83%
2018-12-10 0 1.210 1.000 - 1.200 1.210 20,000 24,120 1.2060 12.10 10.00 - 12.00 12.10 2,000 12.060 0.00%
2018-12-07 0 1.210 1.100 - 1.190 1.210 12,000 14,400 1.2000 12.10 11.00 - 11.90 12.10 1,200 12.000 0.00%
2018-12-06 0 1.210 1.100 - - - 0 0 - 12.10 11.00 - - - 0 - 0.00%
2018-12-05 0 1.210 1.100 1.400 - - 0 0 - 12.10 11.00 14.00 - - 0 - 0.00%
2018-12-04 0 1.210 1.200 - 1.120 1.210 264,000 303,720 1.1505 12.10 12.00 - 11.20 12.10 26,400 11.505 6.14%
2018-12-03 0 1.140 1.090 - - - 0 0 - 11.40 10.90 - - - 0 - 0.00%
2018-11-30 0 1.140 1.000 - - - 0 0 - 11.40 10.00 - - - 0 - 0.00%
2018-11-29 0 1.140 1.090 - - - 0 0 - 11.40 10.90 - - - 0 - 0.00%
2018-11-28 0 1.140 1.140 - 1.130 1.130 24,000 27,120 1.1300 11.40 11.40 - 11.30 11.30 2,400 11.300 0.88%
2018-11-27 0 1.130 1.130 - 1.120 1.200 248,000 287,320 1.1585 11.30 11.30 - 11.20 12.00 24,800 11.585 -7.38%
2018-11-26 0 1.220 1.200 - 1.220 1.260 248,000 308,960 1.2458 12.20 12.00 - 12.20 12.60 24,800 12.458 -2.40%
2018-11-23 0 1.250 1.040 1.250 - - 0 0 - 12.50 10.40 12.50 - - 0 - -3.85%
2018-11-22 0 1.300 1.040 1.330 1.300 1.300 4,000 5,200 1.3000 13.00 10.40 13.30 13.00 13.00 400 13.000 0.00%
2018-11-21 0 1.300 1.060 1.330 1.300 1.300 8,000 10,400 1.3000 13.00 10.60 13.30 13.00 13.00 800 13.000 -2.26%
2018-11-20 0 1.330 1.080 1.330 - - 0 0 - 13.30 10.80 13.30 - - 0 - -0.75%
2018-11-19 0 1.340 1.120 1.340 - - 0 0 - 13.40 11.20 13.40 - - 0 - -0.74%
2018-11-16 0 1.350 1.150 1.350 1.350 1.450 20,000 28,000 1.4000 13.50 11.50 13.50 13.50 14.50 2,000 14.000 -17.68%
2018-11-15 0 1.640 1.350 1.640 - - 8,000 12,000 1.5000 16.40 13.50 16.40 - - 800 15.000 -0.61%
2018-11-14 0 1.650 1.500 1.650 - - 0 0 - 16.50 15.00 16.50 - - 0 - 0.00%
2018-11-13 0 1.650 1.500 1.650 - - 0 0 - 16.50 15.00 16.50 - - 0 - 0.00%
2018-11-12 0 1.650 1.500 1.650 - - 0 0 - 16.50 15.00 16.50 - - 0 - 0.00%
2018-11-09 0 1.650 - - - - 0 0 - 16.50 - - - - 0 - 0.00%
2018-11-08 0 1.650 - 1.740 - - 0 0 - 16.50 - 17.40 - - 0 - 0.00%
2018-11-07 0 1.650 - 1.650 - - 0 0 - 16.50 - 16.50 - - 0 - -1.79%
2018-11-06 0 1.680 - 1.770 - - 0 0 - 16.80 - 17.70 - - 0 - 0.00%
2018-11-05 0 1.680 - 1.770 - - 0 0 - 16.80 - 17.70 - - 0 - 0.00%
2018-11-02 0 1.680 - 1.680 1.770 1.770 4,000 7,080 1.7700 16.80 - 16.80 17.70 17.70 400 17.700 3.07%
2018-11-01 0 1.630 - 1.700 - - 0 0 - 16.30 - 17.00 - - 0 - 0.00%
2018-10-31 0 1.630 - 1.640 1.630 1.630 820,000 1,336,480 1.6299 16.30 - 16.40 16.30 16.30 82,000 16.299 0.00%
2018-10-30 0 1.630 - 1.630 - - 0 0 - 16.30 - 16.30 - - 0 - 0.00%
2018-10-29 0 1.630 - 1.630 - - 0 0 - 16.30 - 16.30 - - 0 - -1.81%
2018-10-26 0 1.660 - 1.670 - - 0 0 - 16.60 - 16.70 - - 0 - 0.00%
2018-10-25 0 1.660 1.500 1.660 1.650 1.660 488,000 808,880 1.6575 16.60 15.00 16.60 16.50 16.60 48,800 16.575 0.00%
2018-10-24 0 1.660 - 1.660 - - 0 0 - 16.60 - 16.60 - - 0 - -1.19%
2018-10-23 0 1.680 - 1.680 - - 0 0 - 16.80 - 16.80 - - 0 - 0.00%
2018-10-22 0 1.680 - 1.680 - - 0 0 - 16.80 - 16.80 - - 0 - 0.00%
2018-10-19 0 1.680 - 1.690 - - 0 0 - 16.80 - 16.90 - - 0 - 0.00%
2018-10-18 0 1.680 - 1.680 - - 0 0 - 16.80 - 16.80 - - 0 - -0.59%
2018-10-16 0 1.690 - 1.880 - - 0 0 - 16.90 - 18.80 - - 0 - 0.00%
2018-10-15 0 1.690 - 1.690 - - 40,000 68,000 1.7000 16.90 - 16.90 - - 4,000 17.000 -0.59%
2018-10-12 0 1.700 - 1.900 - - 0 0 - 17.00 - 19.00 - - 0 - 0.00%
2018-10-11 0 1.700 - 1.900 - - 0 0 - 17.00 - 19.00 - - 0 - 0.00%
2018-10-10 0 1.700 1.700 1.900 1.700 1.700 16,000 27,200 1.7000 17.00 17.00 19.00 17.00 17.00 1,600 17.000 0.00%
2018-10-09 0 1.700 1.700 1.850 1.700 1.700 4,000 6,800 1.7000 17.00 17.00 18.50 17.00 17.00 400 17.000 6.25%
2018-10-08 0 1.600 1.600 1.780 1.590 1.600 8,000 12,760 1.5950 16.00 16.00 17.80 15.90 16.00 800 15.950 2.56%
2018-10-05 0 1.560 1.560 - 1.560 1.560 4,000 6,240 1.5600 15.60 15.60 - 15.60 15.60 400 15.600 1.30%
2018-10-04 0 1.540 1.260 - - - 0 0 - 15.40 12.60 - - - 0 - 0.00%
2018-10-03 0 1.540 1.540 - - - 0 0 - 15.40 15.40 - - - 0 - 0.00%
2018-10-02 0 1.540 1.280 - - - 0 0 - 15.40 12.80 - - - 0 - 0.00%
2018-09-28 0 1.540 1.280 - - - 0 0 - 15.40 12.80 - - - 0 - 0.00%
2018-09-27 0 1.540 1.320 1.540 - - 0 0 - 15.40 13.20 15.40 - - 0 - 0.00%
2018-09-26 0 1.540 1.540 - - - 0 0 - 15.40 15.40 - - - 0 - 0.65%
2018-09-24 0 1.530 1.530 1.680 1.530 1.530 12,000 18,360 1.5300 15.30 15.30 16.80 15.30 15.30 1,200 15.300 -1.92%
2018-09-21 0 1.560 1.370 1.720 - - 0 0 - 15.60 13.70 17.20 - - 0 - 0.00%
2018-09-20 0 1.560 1.560 1.730 1.520 1.520 8,000 12,160 1.5200 15.60 15.60 17.30 15.20 15.20 800 15.200 -6.02%
2018-09-19 0 1.660 1.520 1.770 1.460 1.660 28,000 42,480 1.5171 16.60 15.20 17.70 14.60 16.60 2,800 15.171 -6.21%
2018-09-18 0 1.770 - 1.970 - - 0 0 - 17.70 - 19.70 - - 0 - 0.00%
2018-09-17 0 1.770 1.770 1.900 - - 12,000 21,240 1.7700 17.70 17.70 19.00 - - 1,200 17.700 4.12%
2018-09-14 0 1.700 - 1.700 1.690 1.700 12,000 20,320 1.6933 17.00 - 17.00 16.90 17.00 1,200 16.933 0.00%
2018-09-13 0 1.700 1.680 1.770 1.680 1.710 60,000 101,720 1.6953 17.00 16.80 17.70 16.80 17.10 6,000 16.953 0.00%
2018-09-12 0 1.700 1.600 1.700 1.710 1.880 80,000 142,120 1.7765 17.00 16.00 17.00 17.10 18.80 8,000 17.765 -19.05%
2018-09-11 0 2.100 1.730 2.100 - - 0 0 - 21.00 17.30 21.00 - - 0 - 0.00%
2018-09-10 0 2.100 1.750 2.100 - - 0 0 - 21.00 17.50 21.00 - - 0 - -2.33%
2018-09-07 0 2.150 1.740 2.250 - - 0 0 - 21.50 17.40 22.50 - - 0 - 0.00%
2018-09-06 0 2.150 1.730 2.150 - - 0 0 - 21.50 17.30 21.50 - - 0 - 0.00%
2018-09-05 0 2.150 1.750 2.200 - - 0 0 - 21.50 17.50 22.00 - - 0 - 0.00%
2018-09-04 0 2.150 1.800 2.150 - - 0 0 - 21.50 18.00 21.50 - - 0 - 0.00%
2018-09-03 0 2.150 1.800 2.150 - - 0 0 - 21.50 18.00 21.50 - - 0 - 0.00%
2018-08-31 0 2.150 - 2.150 - - 0 0 - 21.50 - 21.50 - - 0 - 0.00%
2018-08-30 0 2.150 - 2.150 - - 0 0 - 21.50 - 21.50 - - 0 - 0.00%
2018-08-29 0 2.150 2.010 2.150 2.150 2.340 148,000 336,160 2.2714 21.50 20.10 21.50 21.50 23.40 14,800 22.714 0.00%
2018-08-28 0 2.150 - 2.150 - - 0 0 - 21.50 - 21.50 - - 0 - -0.46%
2018-08-27 0 2.160 - 2.160 - - 0 0 - 21.60 - 21.60 - - 0 - 0.00%
2018-08-24 0 2.160 - 2.400 - - 0 0 - 21.60 - 24.00 - - 0 - 0.00%
2018-08-23 0 2.160 - 2.160 - - 0 0 - 21.60 - 21.60 - - 0 - -0.92%
2018-08-22 0 2.180 - 2.400 - - 0 0 - 21.80 - 24.00 - - 0 - 0.00%
2018-08-21 0 2.180 1.500 2.180 - - 0 0 - 21.80 15.00 21.80 - - 0 - -0.46%
2018-08-20 0 2.190 1.500 2.200 2.190 2.190 8,000 17,520 2.1900 21.90 15.00 22.00 21.90 21.90 800 21.900 -0.45%
2018-08-17 0 2.200 1.730 2.200 2.170 2.210 52,000 114,440 2.2008 22.00 17.30 22.00 21.70 22.10 5,200 22.008 1.85%
2018-08-16 0 2.160 2.020 2.220 1.800 2.230 132,000 263,240 1.9942 21.60 20.20 22.20 18.00 22.30 13,200 19.942 -3.14%
2018-08-15 0 2.230 1.500 2.230 2.230 2.260 112,000 251,600 2.2464 22.30 15.00 22.30 22.30 22.60 11,200 22.464 -0.89%
2018-08-14 0 2.250 - 2.250 - - 0 0 - 22.50 - 22.50 - - 0 - 0.00%
2018-08-13 0 2.250 2.060 2.260 2.250 2.250 20,000 45,120 2.2560 22.50 20.60 22.60 22.50 22.50 2,000 22.560 -8.16%
2018-08-10 0 2.450 2.250 2.450 2.450 2.450 16,000 39,200 2.4500 24.50 22.50 24.50 24.50 24.50 1,600 24.500 0.00%
2018-08-09 0 2.450 2.260 2.450 - - 0 0 - 24.50 22.60 24.50 - - 0 - -1.61%
2018-08-08 0 2.490 2.300 2.490 - - 0 0 - 24.90 23.00 24.90 - - 0 - 0.00%
2018-08-07 0 2.490 2.340 2.490 2.270 2.610 672,000 1,652,680 2.4593 24.90 23.40 24.90 22.70 26.10 67,200 24.593 -4.23%
2018-08-06 0 2.600 2.350 2.800 2.600 2.920 124,000 343,280 2.7684 26.00 23.50 28.00 26.00 29.20 12,400 27.684 -10.96%
2018-08-03 0 2.920 2.350 2.930 2.920 2.930 40,000 116,840 2.9210 29.20 23.50 29.30 29.20 29.30 4,000 29.210 3.18%
2018-08-02 0 2.830 2.240 2.880 2.500 2.830 168,000 423,560 2.5212 28.30 22.40 28.80 25.00 28.30 16,800 25.212 -0.35%
2018-08-01 0 2.840 2.580 2.840 2.820 2.850 28,000 79,200 2.8286 28.40 25.80 28.40 28.20 28.50 2,800 28.286 0.71%
2018-07-31 0 2.820 2.700 2.820 2.700 2.850 32,000 89,000 2.7813 28.20 27.00 28.20 27.00 28.50 3,200 27.813 4.83%
2018-07-30 0 2.690 2.610 2.690 2.600 2.750 24,000 63,920 2.6633 26.90 26.10 26.90 26.00 27.50 2,400 26.633 7.17%
2018-07-27 0 2.510 2.600 2.700 2.500 2.700 56,000 141,520 2.5271 25.10 26.00 27.00 25.00 27.00 5,600 25.271 0.00%
2018-07-26 0 2.510 2.510 2.600 2.400 2.700 232,000 602,480 2.5969 25.10 25.10 26.00 24.00 27.00 23,200 25.969 10.57%
2018-07-25 0 2.270 2.270 2.410 2.200 2.400 48,000 109,240 2.2758 22.70 22.70 24.10 22.00 24.00 4,800 22.758 -2.99%
2018-07-24 0 2.340 2.340 2.490 2.310 2.510 340,000 844,160 2.4828 23.40 23.40 24.90 23.10 25.10 34,000 24.828 -5.26%
2018-07-23 0 2.470 - 2.470 2.500 2.500 4,000 10,000 2.5000 24.70 - 24.70 25.00 25.00 400 25.000 0.82%
2018-07-20 0 2.450 2.030 2.450 2.450 2.590 184,000 458,280 2.4907 24.50 20.30 24.50 24.50 25.90 18,400 24.907 0.00%
2018-07-19 0 2.450 1.910 2.450 2.300 2.490 288,000 693,000 2.4063 24.50 19.10 24.50 23.00 24.90 28,800 24.063 6.52%
2018-07-18 0 2.300 2.300 2.480 2.000 2.190 136,000 278,880 2.0506 23.00 23.00 24.80 20.00 21.90 13,600 20.506 10.58%
2018-07-17 0 2.080 2.080 2.280 2.040 2.290 108,000 234,880 2.1748 20.80 20.80 22.80 20.40 22.90 10,800 21.748 -9.57%
2018-07-16 0 2.300 2.100 2.300 - - 0 0 - 23.00 21.00 23.00 - - 0 - -4.56%
2018-07-13 0 2.410 2.250 2.420 2.240 2.420 108,000 250,200 2.3167 24.10 22.50 24.20 22.40 24.20 10,800 23.167 4.78%
2018-07-12 0 2.300 2.160 2.360 2.200 2.300 1,044,000 2,301,200 2.2042 23.00 21.60 23.60 22.00 23.00 104,400 22.042 -4.17%
2018-07-11 0 2.400 2.400 2.460 2.100 2.380 104,000 227,840 2.1908 24.00 24.00 24.60 21.00 23.80 10,400 21.908 -2.44%
2018-07-10 0 2.460 1.840 2.460 2.100 2.460 424,000 976,840 2.3039 24.60 18.40 24.60 21.00 24.60 42,400 23.039 0.41%
2018-07-09 0 2.450 2.420 2.620 1.460 3.300 4,252,000 8,218,320 1.9328 24.50 24.20 26.20 14.60 33.00 425,200 19.328 -31.94%
2018-07-06 0 3.600 3.420 3.600 3.300 3.900 176,000 632,520 3.5939 36.00 34.20 36.00 33.00 39.00 17,600 35.939 -10.00%
2018-07-05 0 4.000 3.900 4.000 3.570 4.190 192,000 725,400 3.7781 40.00 39.00 40.00 35.70 41.90 19,200 37.781 -9.09%
2018-07-04 0 4.400 - 4.400 4.300 4.600 80,000 353,640 4.4205 44.00 - 44.00 43.00 46.00 8,000 44.205 -7.37%
2018-07-03 0 4.750 - 4.750 4.630 4.750 48,000 225,920 4.7067 47.50 - 47.50 46.30 47.50 4,800 47.067 -0.84%
2018-06-29 0 4.790 4.440 4.800 4.600 5.200 1,958,000 9,712,940 4.9606 47.90 44.40 48.00 46.00 52.00 195,800 49.606 0.21%
2018-06-28 0 4.780 4.580 4.780 4.790 4.900 424,000 2,054,000 4.8443 47.80 45.80 47.80 47.90 49.00 42,400 48.443 -2.45%
2018-06-27 0 4.900 4.800 4.960 4.680 4.900 8,568,000 40,916,720 4.7755 49.00 48.00 49.60 46.80 49.00 856,800 47.755 4.70%
2018-06-26 0 4.680 - 4.890 4.680 4.680 24,000 112,320 4.6800 46.80 - 48.90 46.80 46.80 2,400 46.800 0.43%
2018-06-25 0 4.660 - 4.660 - - 0 0 - 46.60 - 46.60 - - 0 - 0.00%
2018-06-22 0 4.660 - 4.660 4.660 4.660 4,000 18,640 4.6600 46.60 - 46.60 46.60 46.60 400 46.600 2.42%
2018-06-21 0 4.550 4.260 4.750 4.550 4.550 4,000 18,200 4.5500 45.50 42.60 47.50 45.50 45.50 400 45.500 1.11%
2018-06-20 0 4.500 4.250 4.500 4.360 4.500 8,000 35,440 4.4300 45.00 42.50 45.00 43.60 45.00 800 44.300 3.21%
2018-06-19 0 4.360 - 4.360 - - 0 0 - 43.60 - 43.60 - - 0 - 0.00%
2018-06-15 0 4.360 4.000 4.360 4.360 4.360 4,000 17,440 4.3600 43.60 40.00 43.60 43.60 43.60 400 43.600 3.81%
2018-06-14 0 4.200 3.900 4.440 4.200 4.200 40,000 168,000 4.2000 42.00 39.00 44.40 42.00 42.00 4,000 42.000 5.00%
2018-06-13 0 4.000 3.900 - - - 0 0 - 40.00 39.00 - - - 0 - 0.00%
2018-06-12 0 4.000 4.000 - 3.900 3.900 28,000 109,200 3.9000 40.00 40.00 - 39.00 39.00 2,800 39.000 0.00%
2018-06-11 0 4.000 3.950 - 3.800 4.000 68,000 264,760 3.8935 40.00 39.50 - 38.00 40.00 6,800 38.935 2.56%
2018-06-08 0 3.900 - 4.000 3.900 3.900 68,000 265,200 3.9000 39.00 - 40.00 39.00 39.00 6,800 39.000 0.00%
2018-06-07 0 3.900 - 3.900 3.900 3.900 4,000 15,600 3.9000 39.00 - 39.00 39.00 39.00 400 39.000 0.00%
2018-06-06 0 3.900 - 3.900 - - 0 0 - 39.00 - 39.00 - - 0 - -2.50%
2018-06-05 0 4.000 - 4.000 - - 0 0 - 40.00 - 40.00 - - 0 - -2.44%
2018-06-04 0 4.100 - 4.100 - - 0 0 - 41.00 - 41.00 - - 0 - -2.38%
2018-06-01 0 4.200 - 4.200 - - 0 0 - 42.00 - 42.00 - - 0 - 0.00%
2018-05-31 0 4.200 - 4.200 - - 0 0 - 42.00 - 42.00 - - 0 - -5.62%
2018-05-30 0 4.450 - 4.450 - - 0 0 - 44.50 - 44.50 - - 0 - -2.84%
2018-05-29 0 4.580 - 4.580 - - 0 0 - 45.80 - 45.80 - - 0 - -0.43%
2018-05-28 0 4.600 - 4.600 4.690 4.690 4,000 18,760 4.6900 46.00 - 46.00 46.90 46.90 400 46.900 -2.54%
2018-05-25 0 4.720 - 4.720 4.700 4.780 80,000 381,760 4.7720 47.20 - 47.20 47.00 47.80 8,000 47.720 4.89%
2018-05-24 0 4.500 - 4.500 4.500 4.620 88,000 398,880 4.5327 45.00 - 45.00 45.00 46.20 8,800 45.327 -2.60%
2018-05-23 0 4.620 - 4.660 4.610 4.640 152,000 701,400 4.6145 46.20 - 46.60 46.10 46.40 15,200 46.145 -0.43%
2018-05-21 0 4.640 - 4.650 4.620 4.640 60,000 277,360 4.6227 46.40 - 46.50 46.20 46.40 6,000 46.227 0.65%
2018-05-18 0 4.610 4.350 4.620 4.350 4.610 64,000 287,480 4.4919 46.10 43.50 46.20 43.50 46.10 6,400 44.919 0.66%
2018-05-17 0 4.580 - 4.580 - - 0 0 - 45.80 - 45.80 - - 0 - 0.00%
2018-05-16 0 4.580 - 4.580 - - 0 0 - 45.80 - 45.80 - - 0 - -0.22%
2018-05-15 0 4.590 - 4.590 - - 0 0 - 45.90 - 45.90 - - 0 - -0.22%
2018-05-14 0 4.600 - 4.760 - - 0 0 - 46.00 - 47.60 - - 0 - 0.00%
2018-05-11 0 4.600 - 4.600 - - 0 0 - 46.00 - 46.00 - - 0 - -1.92%
2018-05-10 0 4.690 - 4.690 4.650 4.690 36,000 167,560 4.6544 46.90 - 46.90 46.50 46.90 3,600 46.544 0.86%
2018-05-09 0 4.650 - 4.850 4.350 4.650 68,000 308,600 4.5382 46.50 - 48.50 43.50 46.50 6,800 45.382 2.20%
2018-05-08 0 4.550 4.400 4.650 4.550 4.690 12,000 55,720 4.6433 45.50 44.00 46.50 45.50 46.90 1,200 46.433 -2.99%
2018-05-07 0 4.690 4.450 4.690 4.500 4.690 16,000 72,760 4.5475 46.90 44.50 46.90 45.00 46.90 1,600 45.475 4.45%
2018-05-04 0 4.490 4.490 4.800 4.490 4.500 8,000 35,960 4.4950 44.90 44.90 48.00 44.90 45.00 800 44.950 -3.23%
2018-05-03 0 4.640 - 4.750 4.550 4.640 20,000 91,360 4.5680 46.40 - 47.50 45.50 46.40 2,000 45.680 3.11%
2018-05-02 0 4.500 - 4.500 4.340 4.500 12,000 52,720 4.3933 45.00 - 45.00 43.40 45.00 1,200 43.933 3.93%
2018-04-30 0 4.330 - 4.400 - - 0 0 - 43.30 - 44.00 - - 0 - 0.00%
2018-04-27 0 4.330 4.330 4.400 4.320 4.330 28,000 121,160 4.3271 43.30 43.30 44.00 43.20 43.30 2,800 43.271 0.70%
2018-04-26 0 4.300 3.940 4.300 4.250 4.300 8,000 34,200 4.2750 43.00 39.40 43.00 42.50 43.00 800 42.750 2.87%
2018-04-25 0 4.180 3.940 4.280 - - 0 0 - 41.80 39.40 42.80 - - 0 - 0.00%
2018-04-24 0 4.180 3.940 4.200 - - 0 0 - 41.80 39.40 42.00 - - 0 - 0.00%
2018-04-23 0 4.180 3.940 4.180 - - 0 0 - 41.80 39.40 41.80 - - 0 - 0.00%
2018-04-20 0 4.180 3.940 4.180 - - 0 0 - 41.80 39.40 41.80 - - 0 - 0.00%
2018-04-19 0 4.180 3.950 4.180 - - 0 0 - 41.80 39.50 41.80 - - 0 - 0.00%
2018-04-18 0 4.180 3.940 4.190 4.180 4.180 4,000 16,720 4.1800 41.80 39.40 41.90 41.80 41.80 400 41.800 -0.24%
2018-04-17 0 4.190 3.750 4.190 - - 0 0 - 41.90 37.50 41.90 - - 0 - -0.24%
2018-04-16 0 4.200 - 4.200 3.600 4.200 104,000 387,280 3.7238 42.00 - 42.00 36.00 42.00 10,400 37.238 0.96%
2018-04-13 0 4.160 3.950 4.160 4.190 4.190 8,000 33,520 4.1900 41.60 39.50 41.60 41.90 41.90 800 41.900 -0.72%
2018-04-12 0 4.190 3.900 4.190 3.800 4.190 36,000 143,040 3.9733 41.90 39.00 41.90 38.00 41.90 3,600 39.733 5.01%
2018-04-11 0 3.990 3.800 - 3.990 4.000 52,000 207,640 3.9931 39.90 38.00 - 39.90 40.00 5,200 39.931 0.00%
2018-04-10 0 3.990 3.990 - 3.990 3.990 12,000 47,880 3.9900 39.90 39.90 - 39.90 39.90 1,200 39.900 0.00%
2018-04-09 0 3.990 3.990 - 3.990 4.000 36,000 143,680 3.9911 39.90 39.90 - 39.90 40.00 3,600 39.911 0.00%
2018-04-06 0 3.990 3.560 - 3.900 3.990 36,000 140,760 3.9100 39.90 35.60 - 39.00 39.90 3,600 39.100 6.40%
2018-04-04 0 3.750 3.600 3.750 - - 0 0 - 37.50 36.00 37.50 - - 0 - 0.00%
2018-04-03 0 3.750 3.600 3.750 3.750 3.750 16,000 60,000 3.7500 37.50 36.00 37.50 37.50 37.50 1,600 37.500 -3.85%
2018-03-29 0 3.900 3.850 4.050 3.900 3.900 24,000 94,920 3.9550 39.00 38.50 40.50 39.00 39.00 2,400 39.550 -1.27%
2018-03-28 0 3.950 4.050 4.200 3.650 3.950 64,000 241,600 3.7750 39.50 40.50 42.00 36.50 39.50 6,400 37.750 -5.95%
2018-03-27 0 4.200 4.000 4.280 4.000 4.200 32,000 129,600 4.0500 42.00 40.00 42.80 40.00 42.00 3,200 40.500 5.00%
2018-03-26 0 4.000 3.800 4.000 4.000 4.000 8,000 32,000 4.0000 40.00 38.00 40.00 40.00 40.00 800 40.000 -13.04%
2018-03-23 0 4.600 - 4.600 - - 0 0 - 46.00 - 46.00 - - 0 - -2.13%
2018-03-22 0 4.700 4.700 5.000 4.000 4.310 40,000 161,840 4.0460 47.00 47.00 50.00 40.00 43.10 4,000 40.460 -0.42%
2018-03-21 0 4.720 - - - - 0 0 - 47.20 - - - - 0 - 0.00%
2018-03-20 0 4.720 - - - - 0 0 - 47.20 - - - - 0 - 0.00%
2018-03-19 0 4.720 - 5.000 4.720 4.960 16,000 77,920 4.8700 47.20 - 50.00 47.20 49.60 1,600 48.700 -8.35%
2018-03-16 0 5.150 - 5.500 - - 0 0 - 51.50 - 55.00 - - 0 - 0.00%
2018-03-15 0 5.150 - 5.150 4.970 5.180 24,000 121,600 5.0667 51.50 - 51.50 49.70 51.80 2,400 50.667 -0.96%
2018-03-14 0 5.200 - 5.200 5.150 5.250 20,000 104,320 5.2160 52.00 - 52.00 51.50 52.50 2,000 52.160 4.00%
2018-03-13 0 5.000 - 5.150 - - 0 0 - 50.00 - 51.50 - - 0 - 0.00%
2018-03-12 0 5.000 - 5.000 - - 0 0 - 50.00 - 50.00 - - 0 - 0.00%
2018-03-09 0 5.000 - 5.000 - - 0 0 - 50.00 - 50.00 - - 0 - 0.00%
2018-03-08 0 5.000 4.750 5.100 4.900 5.180 72,000 360,320 5.0044 50.00 47.50 51.00 49.00 51.80 7,200 50.044 -3.47%
2018-03-07 0 5.180 5.000 5.180 5.200 5.200 12,000 62,400 5.2000 51.80 50.00 51.80 52.00 52.00 1,200 52.000 -0.38%
2018-03-06 0 5.200 5.000 5.200 5.000 5.200 64,000 329,160 5.1431 52.00 50.00 52.00 50.00 52.00 6,400 51.431 0.00%
2018-03-05 0 5.200 5.280 5.300 5.000 5.200 48,000 248,760 5.1825 52.00 52.80 53.00 50.00 52.00 4,800 51.825 5.05%
2018-03-02 0 4.950 - 4.950 4.500 4.990 92,000 434,160 4.7191 49.50 - 49.50 45.00 49.90 9,200 47.191 10.24%
2018-03-01 0 4.490 4.400 4.500 4.260 4.490 200,000 861,480 4.3074 44.90 44.00 45.00 42.60 44.90 20,000 43.074 2.51%
2018-02-28 0 4.380 - 4.380 4.320 4.400 40,000 174,400 4.3600 43.80 - 43.80 43.20 44.00 4,000 43.600 -0.68%
2018-02-27 0 4.410 - 4.520 4.400 4.420 24,000 105,840 4.4100 44.10 - 45.20 44.00 44.20 2,400 44.100 -1.78%
2018-02-26 0 4.490 4.500 4.560 4.250 4.560 190,000 835,480 4.3973 44.90 45.00 45.60 42.50 45.60 19,000 43.973 -1.54%
2018-02-23 0 4.560 - 4.590 4.560 4.560 16,000 72,960 4.5600 45.60 - 45.90 45.60 45.60 1,600 45.600 3.64%
2018-02-22 0 4.400 4.400 4.590 4.280 4.600 152,000 663,560 4.3655 44.00 44.00 45.90 42.80 46.00 15,200 43.655 -1.12%
2018-02-21 0 4.450 4.450 4.600 - - 0 0 - 44.50 44.50 46.00 - - 0 - 1.14%
2018-02-20 0 4.400 4.400 - 4.270 4.390 308,000 1,317,240 4.2768 44.00 44.00 - 42.70 43.90 30,800 42.768 0.23%
2018-02-15 0 4.390 4.200 - 4.390 4.450 32,000 140,960 4.4050 43.90 42.00 - 43.90 44.50 3,200 44.050 2.57%
2018-02-14 0 4.280 - 4.300 4.200 4.300 404,000 1,711,160 4.2355 42.80 - 43.00 42.00 43.00 40,400 42.355 1.66%
2018-02-13 0 4.210 - 4.210 - - 0 0 - 42.10 - 42.10 - - 0 - 0.00%
2018-02-12 0 4.210 - 4.210 4.180 4.210 68,000 285,920 4.2047 42.10 - 42.10 41.80 42.10 6,800 42.047 0.24%
2018-02-09 0 4.200 4.120 4.290 4.100 4.230 76,000 318,400 4.1895 42.00 41.20 42.90 41.00 42.30 7,600 41.895 -0.71%
2018-02-08 0 4.230 - 4.290 4.100 4.230 4,556,000 17,078,840 3.7486 42.30 - 42.90 41.00 42.30 455,600 37.486 3.17%
2018-02-07 0 4.100 3.800 4.130 3.780 4.100 740,000 2,905,520 3.9264 41.00 38.00 41.30 37.80 41.00 74,000 39.264 5.94%
2018-02-06 0 3.870 3.850 - 3.870 4.000 276,000 1,083,840 3.9270 38.70 38.50 - 38.70 40.00 27,600 39.270 -0.77%
2018-02-05 0 3.900 3.900 4.100 3.600 4.000 464,000 1,769,720 3.8141 39.00 39.00 41.00 36.00 40.00 46,400 38.141 8.33%
2018-02-02 0 3.600 3.600 3.800 2.990 3.600 632,000 2,000,200 3.1649 36.00 36.00 38.00 29.90 36.00 63,200 31.649 16.13%
2018-02-01 0 3.100 3.000 3.100 2.910 3.100 72,000 218,920 3.0406 31.00 30.00 31.00 29.10 31.00 7,200 30.406 8.39%
2018-01-31 0 2.860 2.730 2.860 2.860 3.240 1,300,000 3,905,280 3.0041 28.60 27.30 28.60 28.60 32.40 130,000 30.041 5.15%
2018-01-30 0 2.720 2.680 - 2.600 2.720 1,116,000 2,929,360 2.6249 27.20 26.80 - 26.00 27.20 111,600 26.249 2.64%
2018-01-29 0 2.650 2.590 2.750 2.530 2.650 156,000 407,360 2.6113 26.50 25.90 27.50 25.30 26.50 15,600 26.113 1.92%
2018-01-26 0 2.600 2.530 - 2.420 2.600 148,000 368,240 2.4881 26.00 25.30 - 24.20 26.00 14,800 24.881 7.44%
2018-01-25 0 2.420 2.420 - 2.350 2.420 168,000 400,760 2.3855 24.20 24.20 - 23.50 24.20 16,800 23.855 2.98%
2018-01-24 0 2.350 2.330 - 2.280 2.350 96,000 222,440 2.3171 23.50 23.30 - 22.80 23.50 9,600 23.171 3.98%
2018-01-23 0 2.260 2.050 2.270 2.200 2.280 84,000 187,440 2.2314 22.60 20.50 22.70 22.00 22.80 8,400 22.314 3.20%
2018-01-22 0 2.190 2.050 2.200 2.180 2.200 80,000 175,280 2.1910 21.90 20.50 22.00 21.80 22.00 8,000 21.910 -0.45%
2018-01-19 0 2.200 2.050 2.210 2.200 2.220 108,000 237,920 2.2030 22.00 20.50 22.10 22.00 22.20 10,800 22.030 -1.35%
2018-01-18 0 2.230 2.050 2.240 2.230 2.250 112,000 251,520 2.2457 22.30 20.50 22.40 22.30 22.50 11,200 22.457 -0.89%
2018-01-17 0 2.250 2.050 2.260 2.250 2.260 92,000 207,360 2.2539 22.50 20.50 22.60 22.50 22.60 9,200 22.539 -0.44%
2018-01-16 0 2.260 2.050 2.270 2.250 2.280 88,000 199,040 2.2618 22.60 20.50 22.70 22.50 22.80 8,800 22.618 4.15%
2018-01-15 0 2.170 - 2.180 2.170 2.190 84,000 183,400 2.1833 21.70 - 21.80 21.70 21.90 8,400 21.833 -0.91%
2018-01-12 0 2.190 - 2.200 2.190 2.200 84,000 184,040 2.1910 21.90 - 22.00 21.90 22.00 8,400 21.910 0.46%
2018-01-11 0 2.180 2.180 2.190 2.180 2.190 84,000 183,760 2.1876 21.80 21.80 21.90 21.80 21.90 8,400 21.876 -1.36%
2018-01-10 0 2.210 - 2.220 2.200 2.210 88,000 194,240 2.2073 22.10 - 22.20 22.00 22.10 8,800 22.073 -0.45%
2018-01-09 0 2.220 - 2.220 2.190 2.260 132,000 292,840 2.2185 22.20 - 22.20 21.90 22.60 13,200 22.185 3.26%
2018-01-08 0 2.150 2.000 2.150 2.150 2.290 92,000 208,600 2.2674 21.50 20.00 21.50 21.50 22.90 9,200 22.674 -6.52%
2018-01-05 0 2.300 2.290 2.300 2.290 2.360 108,000 248,960 2.3052 23.00 22.90 23.00 22.90 23.60 10,800 23.052 0.00%
2018-01-04 0 2.300 2.300 2.500 2.000 2.500 360,000 835,800 2.3217 23.00 23.00 25.00 20.00 25.00 36,000 23.217 -7.26%
2018-01-03 0 2.480 - 2.500 2.460 2.580 120,000 301,760 2.5147 24.80 - 25.00 24.60 25.80 12,000 25.147 2.48%
2018-01-02 0 2.420 2.380 - 2.180 2.420 88,000 198,440 2.2550 24.20 23.80 - 21.80 24.20 8,800 22.550 16.91%
2017-12-29 0 2.070 1.990 2.080 2.030 2.070 140,000 287,800 2.0557 20.70 19.90 20.80 20.30 20.70 14,000 20.557 0.00%
2017-12-28 0 2.070 2.000 2.080 1.980 2.080 96,000 195,760 2.0392 20.70 20.00 20.80 19.80 20.80 9,600 20.392 -7.17%
2017-12-27 0 2.230 - 2.240 2.230 2.390 120,000 278,440 2.3203 22.30 - 22.40 22.30 23.90 12,000 23.203 -7.85%
2017-12-22 0 2.420 - 2.430 2.420 2.580 84,000 209,040 2.4886 24.20 - 24.30 24.20 25.80 8,400 24.886 -4.35%
2017-12-21 0 2.530 - 2.540 2.530 2.580 80,000 204,760 2.5595 25.30 - 25.40 25.30 25.80 8,000 25.595 0.40%
2017-12-20 0 2.520 - 2.530 2.520 2.580 116,000 295,800 2.5500 25.20 - 25.30 25.20 25.80 11,600 25.500 -0.40%
2017-12-19 0 2.530 - 2.530 2.540 2.580 80,000 204,920 2.5615 25.30 - 25.30 25.40 25.80 8,000 25.615 -1.94%
2017-12-18 0 2.580 - 2.580 2.580 2.600 84,000 217,400 2.5881 25.80 - 25.80 25.80 26.00 8,400 25.881 -0.39%
2017-12-15 0 2.590 - 2.600 2.550 2.590 132,000 340,480 2.5794 25.90 - 26.00 25.50 25.90 13,200 25.794 0.00%
2017-12-14 0 2.590 2.580 2.600 2.570 2.610 80,000 207,040 2.5880 25.90 25.80 26.00 25.70 26.10 8,000 25.880 0.00%
2017-12-13 0 2.590 - 2.600 2.590 2.640 140,000 365,760 2.6126 25.90 - 26.00 25.90 26.40 14,000 26.126 -1.89%
2017-12-12 0 2.640 - 2.650 2.640 2.700 116,000 310,040 2.6728 26.40 - 26.50 26.40 27.00 11,600 26.728 -1.12%
2017-12-11 0 2.670 - 2.680 2.670 2.840 116,000 321,520 2.7717 26.70 - 26.80 26.70 28.40 11,600 27.717 -6.32%
2017-12-08 0 2.850 - 2.900 2.820 2.850 76,000 215,200 2.8316 28.50 - 29.00 28.20 28.50 7,600 28.316 2.15%
2017-12-07 0 2.790 - 2.800 2.790 2.840 108,000 303,800 2.8130 27.90 - 28.00 27.90 28.40 10,800 28.130 0.00%
2017-12-06 0 2.790 - 2.800 2.790 2.800 112,000 313,200 2.7964 27.90 - 28.00 27.90 28.00 11,200 27.964 0.00%
2017-12-05 0 2.790 - 2.800 2.750 2.800 84,000 234,160 2.7876 27.90 - 28.00 27.50 28.00 8,400 27.876 0.00%
2017-12-04 0 2.790 - 2.800 2.750 2.860 116,000 328,200 2.8293 27.90 - 28.00 27.50 28.60 11,600 28.293 -2.79%
2017-12-01 0 2.870 - 2.880 2.870 2.920 76,000 219,760 2.8916 28.70 - 28.80 28.70 29.20 7,600 28.916 -2.71%
2017-11-30 0 2.950 - 2.950 2.960 3.050 112,000 336,240 3.0021 29.50 - 29.50 29.60 30.50 11,200 30.021 -2.64%
2017-11-29 0 3.030 - 3.030 3.050 3.100 76,000 233,720 3.0753 30.30 - 30.30 30.50 31.00 7,600 30.753 -0.33%
2017-11-28 0 3.040 - 3.040 3.050 3.090 108,000 331,400 3.0685 30.40 - 30.40 30.50 30.90 10,800 30.685 -1.30%
2017-11-27 0 3.080 - 3.090 3.080 3.150 72,000 224,720 3.1211 30.80 - 30.90 30.80 31.50 7,200 31.211 -1.60%
2017-11-24 0 3.130 - 3.140 3.120 3.150 72,000 225,240 3.1283 31.30 - 31.40 31.20 31.50 7,200 31.283 1.62%
2017-11-23 0 3.080 - 3.090 3.080 3.180 100,000 311,920 3.1192 30.80 - 30.90 30.80 31.80 10,000 31.192 -1.28%
2017-11-22 0 3.120 - 3.130 3.120 3.170 84,000 263,200 3.1333 31.20 - 31.30 31.20 31.70 8,400 31.333 1.63%
2017-11-21 0 3.070 - 3.080 3.070 3.180 72,000 223,280 3.1011 30.70 - 30.80 30.70 31.80 7,200 31.011 0.66%
2017-11-20 0 3.050 - 3.060 3.050 3.070 116,000 355,480 3.0645 30.50 - 30.60 30.50 30.70 11,600 30.645 0.33%
2017-11-17 0 3.040 - 3.050 3.020 3.050 80,000 243,000 3.0375 30.40 - 30.50 30.20 30.50 8,000 30.375 2.70%
2017-11-16 0 2.960 2.930 3.020 2.910 3.020 136,000 401,440 2.9518 29.60 29.30 30.20 29.10 30.20 13,600 29.518 1.72%
2017-11-15 0 2.910 2.830 2.910 2.830 2.910 104,000 298,760 2.8727 29.10 28.30 29.10 28.30 29.10 10,400 28.727 2.83%
2017-11-14 0 2.830 2.600 2.840 2.800 2.830 116,000 327,560 2.8238 28.30 26.00 28.40 28.00 28.30 11,600 28.238 0.35%
2017-11-13 0 2.820 2.760 2.860 2.720 2.820 76,000 209,560 2.7574 28.20 27.60 28.60 27.20 28.20 7,600 27.574 4.44%
2017-11-10 0 2.700 2.680 2.720 2.680 2.800 76,000 205,760 2.7074 27.00 26.80 27.20 26.80 28.00 7,600 27.074 -4.26%
2017-11-09 0 2.820 2.730 2.830 2.730 2.840 116,000 323,960 2.7928 28.20 27.30 28.30 27.30 28.40 11,600 27.928 3.30%
2017-11-08 0 2.730 - 2.740 2.720 2.860 72,000 197,560 2.7439 27.30 - 27.40 27.20 28.60 7,200 27.439 -0.36%
2017-11-07 0 2.740 2.650 2.740 2.730 2.740 108,000 295,480 2.7359 27.40 26.50 27.40 27.30 27.40 10,800 27.359 0.00%
2017-11-06 0 2.740 2.530 2.750 2.730 2.740 72,000 196,920 2.7350 27.40 25.30 27.50 27.30 27.40 7,200 27.350 0.00%
2017-11-03 0 2.740 2.640 2.740 2.730 2.760 108,000 296,120 2.7419 27.40 26.40 27.40 27.30 27.60 10,800 27.419 -0.36%
2017-11-02 0 2.750 2.500 2.750 2.730 2.750 72,000 197,360 2.7411 27.50 25.00 27.50 27.30 27.50 7,200 27.411 0.36%
2017-11-01 0 2.740 2.640 - 2.680 2.740 104,000 281,720 2.7088 27.40 26.40 - 26.80 27.40 10,400 27.088 2.24%
2017-10-31 0 2.680 2.650 2.840 2.660 2.770 68,000 182,520 2.6841 26.80 26.50 28.40 26.60 27.70 6,800 26.841 -2.90%
2017-10-30 0 2.760 2.700 - 2.730 2.760 104,000 285,160 2.7419 27.60 27.00 - 27.30 27.60 10,400 27.419 1.85%
2017-10-27 0 2.710 2.680 2.780 2.700 2.740 68,000 184,280 2.7100 27.10 26.80 27.80 27.00 27.40 6,800 27.100 -0.37%
2017-10-26 0 2.720 2.650 2.730 2.650 2.720 112,000 301,200 2.6893 27.20 26.50 27.30 26.50 27.20 11,200 26.893 2.64%
2017-10-25 0 2.650 - 2.660 2.650 2.740 80,000 216,280 2.7035 26.50 - 26.60 26.50 27.40 8,000 27.035 -3.28%
2017-10-24 0 2.740 2.660 2.750 2.730 2.740 104,000 284,640 2.7369 27.40 26.60 27.50 27.30 27.40 10,400 27.369 0.00%
2017-10-23 0 2.740 2.720 2.750 2.730 2.750 84,000 230,240 2.7410 27.40 27.20 27.50 27.30 27.50 8,400 27.410 0.00%
2017-10-20 0 2.740 - 2.750 2.660 2.740 132,000 357,640 2.7094 27.40 - 27.50 26.60 27.40 13,200 27.094 -1.08%
2017-10-19 0 2.770 2.700 2.920 2.730 2.860 260,000 727,120 2.7966 27.70 27.00 29.20 27.30 28.60 26,000 27.966 -3.82%
2017-10-18 0 2.880 2.680 2.890 2.860 2.880 112,000 322,240 2.8771 28.80 26.80 28.90 28.60 28.80 11,200 28.771 -1.03%
2017-10-17 0 2.910 2.890 2.910 2.900 2.940 92,000 268,960 2.9235 29.10 28.90 29.10 29.00 29.40 9,200 29.235 -1.02%
2017-10-16 0 2.940 2.940 2.950 2.930 2.990 136,000 403,040 2.9635 29.40 29.40 29.50 29.30 29.90 13,600 29.635 -3.92%
2017-10-13 0 3.060 3.000 3.060 2.950 3.060 88,000 265,320 3.0150 30.60 30.00 30.60 29.50 30.60 8,800 30.150 3.38%
2017-10-12 0 2.960 2.900 2.970 2.790 2.980 120,000 352,160 2.9347 29.60 29.00 29.70 27.90 29.80 12,000 29.347 -0.34%
2017-10-11 0 2.970 - 2.980 2.890 3.000 76,000 225,600 2.9684 29.70 - 29.80 28.90 30.00 7,600 29.684 3.48%
2017-10-10 0 2.870 - 2.880 2.840 2.930 140,000 402,240 2.8731 28.70 - 28.80 28.40 29.30 14,000 28.731 0.00%
2017-10-09 0 2.870 2.830 2.930 2.860 2.990 164,000 474,720 2.8946 28.70 28.30 29.30 28.60 29.90 16,400 28.946 -7.42%
2017-10-06 0 3.100 2.980 3.320 3.020 3.100 116,000 354,680 3.0576 31.00 29.80 33.20 30.20 31.00 11,600 30.576 1.97%
2017-10-04 0 3.040 2.990 3.050 3.000 3.040 84,000 254,320 3.0276 30.40 29.90 30.50 30.00 30.40 8,400 30.276 -0.33%
2017-10-03 0 3.050 2.990 3.580 2.980 3.190 104,000 316,000 3.0385 30.50 29.90 35.80 29.80 31.90 10,400 30.385 -4.69%
2017-09-29 0 3.200 3.000 - 3.140 3.200 64,000 202,880 3.1700 32.00 30.00 - 31.40 32.00 6,400 31.700 1.27%
2017-09-28 0 3.160 3.000 - 3.000 3.160 64,000 200,160 3.1275 31.60 30.00 - 30.00 31.60 6,400 31.275 0.00%
2017-09-27 0 3.160 2.900 - 3.120 3.160 68,000 213,760 3.1435 31.60 29.00 - 31.20 31.60 6,800 31.435 1.28%
2017-09-26 0 3.120 2.900 3.220 2.760 3.140 84,000 252,000 3.0000 31.20 29.00 32.20 27.60 31.40 8,400 30.000 -3.70%
2017-09-25 0 3.240 3.040 - 3.220 3.240 72,000 232,480 3.2289 32.40 30.40 - 32.20 32.40 7,200 32.289 0.00%
2017-09-22 0 3.240 3.020 - 3.200 3.240 72,000 232,560 3.2300 32.40 30.20 - 32.00 32.40 7,200 32.300 0.00%
2017-09-21 0 3.240 - - 3.200 3.240 68,000 218,800 3.2176 32.40 - - 32.00 32.40 6,800 32.176 0.93%
2017-09-20 0 3.210 3.180 3.230 3.210 3.320 68,000 220,680 3.2453 32.10 31.80 32.30 32.10 33.20 6,800 32.453 -2.73%
2017-09-19 0 3.300 0.900 - 3.240 3.300 72,000 236,640 3.2867 33.00 9.000 - 32.40 33.00 7,200 32.867 1.85%
2017-09-18 0 3.240 0.900 - 3.200 3.240 72,000 232,160 3.2244 32.40 9.000 - 32.00 32.40 7,200 32.244 3.18%
2017-09-15 0 3.140 3.020 - 3.100 3.140 76,000 237,840 3.1295 31.40 30.20 - 31.00 31.40 7,600 31.295 2.61%
2017-09-14 0 3.060 3.020 3.280 3.030 3.140 76,000 233,680 3.0747 30.60 30.20 32.80 30.30 31.40 7,600 30.747 -1.29%
2017-09-13 0 3.100 3.090 3.200 3.050 3.220 72,000 225,440 3.1311 31.00 30.90 32.00 30.50 32.20 7,200 31.311 -2.52%
2017-09-12 0 3.180 3.160 3.210 3.150 3.280 76,000 243,000 3.1974 31.80 31.60 32.10 31.50 32.80 7,600 31.974 -5.92%
2017-09-11 0 3.380 3.350 3.400 3.360 3.390 72,000 243,080 3.3761 33.80 33.50 34.00 33.60 33.90 7,200 33.761 1.20%
2017-09-08 0 3.340 3.320 3.400 3.320 3.360 72,000 241,120 3.3489 33.40 33.20 34.00 33.20 33.60 7,200 33.489 -0.89%
2017-09-07 0 3.370 3.320 3.410 3.290 3.400 84,000 280,960 3.3448 33.70 33.20 34.10 32.90 34.00 8,400 33.448 2.74%
2017-09-06 0 3.280 1.030 3.290 3.280 3.500 84,000 277,600 3.3048 32.80 10.30 32.90 32.80 35.00 8,400 33.048 -5.75%
2017-09-05 0 3.480 - 3.490 3.480 3.520 56,000 195,560 3.4921 34.80 - 34.90 34.80 35.20 5,600 34.921 -1.14%
2017-09-04 0 3.520 - - 3.500 3.540 84,000 295,440 3.5171 35.20 - - 35.00 35.40 8,400 35.171 -2.22%
2017-09-01 0 3.600 - 3.750 3.500 3.600 56,000 198,800 3.5500 36.00 - 37.50 35.00 36.00 5,600 35.500 2.86%
2017-08-31 0 3.500 1.000 - 3.480 3.500 84,000 293,520 3.4943 35.00 10.00 - 34.80 35.00 8,400 34.943 0.00%
2017-08-30 0 3.500 0.970 3.700 3.400 3.500 56,000 194,680 3.4764 35.00 9.700 37.00 34.00 35.00 5,600 34.764 4.17%
2017-08-29 0 3.360 1.050 3.520 3.360 3.530 84,000 293,800 3.4976 33.60 10.50 35.20 33.60 35.30 8,400 34.976 -4.00%
2017-08-28 0 3.500 1.010 3.600 3.350 3.600 108,000 375,040 3.4726 35.00 10.10 36.00 33.50 36.00 10,800 34.726 -2.78%
2017-08-25 0 3.600 3.060 3.750 3.520 3.600 56,000 199,520 3.5629 36.00 30.60 37.50 35.20 36.00 5,600 35.629 2.27%
2017-08-24 0 3.520 3.030 3.750 3.480 3.520 100,000 349,760 3.4976 35.20 30.30 37.50 34.80 35.20 10,000 34.976 1.73%
2017-08-22 0 3.460 3.010 - 3.450 3.460 88,000 304,000 3.4545 34.60 30.10 - 34.50 34.60 8,800 34.545 0.29%
2017-08-21 0 3.450 3.010 - 3.400 3.450 60,000 205,560 3.4260 34.50 30.10 - 34.00 34.50 6,000 34.260 0.88%
2017-08-18 0 3.420 3.010 - 3.400 3.450 92,000 313,600 3.4087 34.20 30.10 - 34.00 34.50 9,200 34.087 -0.87%
2017-08-17 0 3.450 3.010 3.460 3.430 3.480 60,000 207,400 3.4567 34.50 30.10 34.60 34.30 34.80 6,000 34.567 1.47%
2017-08-16 0 3.400 3.020 3.400 3.400 3.460 84,000 288,960 3.4400 34.00 30.20 34.00 34.00 34.60 8,400 34.400 -0.87%
2017-08-15 0 3.430 3.010 3.430 3.430 3.480 116,000 401,200 3.4586 34.30 30.10 34.30 34.30 34.80 11,600 34.586 0.88%
2017-08-14 0 3.400 3.020 3.420 3.200 3.400 124,000 414,400 3.3419 34.00 30.20 34.20 32.00 34.00 12,400 33.419 0.00%
2017-08-11 0 3.400 3.070 3.420 3.380 3.420 88,000 299,520 3.4036 34.00 30.70 34.20 33.80 34.20 8,800 34.036 0.59%
2017-08-10 0 3.380 3.060 3.420 3.300 3.480 92,000 315,120 3.4252 33.80 30.60 34.20 33.00 34.80 9,200 34.252 -3.43%
2017-08-09 0 3.500 3.060 - 3.400 3.500 84,000 289,240 3.4433 35.00 30.60 - 34.00 35.00 8,400 34.433 2.94%
2017-08-08 0 3.400 3.050 - 3.320 3.400 112,000 374,960 3.3479 34.00 30.50 - 33.20 34.00 11,200 33.479 1.80%
2017-08-07 0 3.340 3.030 3.350 3.240 3.340 88,000 290,600 3.3023 33.40 30.30 33.50 32.40 33.40 8,800 33.023 6.03%
2017-08-04 0 3.150 2.140 3.150 3.120 3.280 84,000 268,200 3.1929 31.50 21.40 31.50 31.20 32.80 8,400 31.929 -4.55%
2017-08-03 0 3.300 2.020 3.320 3.300 3.350 84,000 278,680 3.3176 33.00 20.20 33.20 33.00 33.50 8,400 33.176 0.00%
2017-08-02 0 3.300 3.000 3.300 3.000 3.480 108,000 360,160 3.3348 33.00 30.00 33.00 30.00 34.80 10,800 33.348 10.00%
2017-08-01 0 3.000 3.000 3.290 2.800 3.170 280,000 830,680 2.9667 30.00 30.00 32.90 28.00 31.70 28,000 29.667 -7.98%
2017-07-31 0 3.260 3.160 3.260 3.100 3.550 380,000 1,231,400 3.2405 32.60 31.60 32.60 31.00 35.50 38,000 32.405 -7.39%
2017-07-28 0 3.520 3.450 - 3.450 3.520 188,000 657,480 3.4972 35.20 34.50 - 34.50 35.20 18,800 34.972 0.86%
2017-07-27 0 3.490 3.450 3.500 3.480 3.560 144,000 508,560 3.5317 34.90 34.50 35.00 34.80 35.60 14,400 35.317 -1.41%
2017-07-26 0 3.540 3.510 3.550 3.510 3.600 144,000 511,560 3.5525 35.40 35.10 35.50 35.10 36.00 14,400 35.525 0.85%
2017-07-25 0 3.510 3.490 3.520 3.510 3.620 152,000 540,280 3.5545 35.10 34.90 35.20 35.10 36.20 15,200 35.545 -2.50%
2017-07-24 0 3.600 3.510 3.700 3.500 3.700 160,000 574,840 3.5928 36.00 35.10 37.00 35.00 37.00 16,000 35.928 -2.70%
2017-07-21 0 3.700 3.500 3.750 3.630 3.700 148,000 543,800 3.6743 37.00 35.00 37.50 36.30 37.00 14,800 36.743 2.78%
2017-07-20 0 3.600 3.520 3.650 3.500 3.630 600,000 2,157,760 3.5963 36.00 35.20 36.50 35.00 36.30 60,000 35.963 -1.37%
2017-07-19 0 3.650 3.520 3.650 3.520 3.700 168,000 615,760 3.6652 36.50 35.20 36.50 35.20 37.00 16,800 36.652 0.27%
2017-07-18 0 3.640 3.600 3.640 3.490 3.650 160,000 577,960 3.6123 36.40 36.00 36.40 34.90 36.50 16,000 36.123 2.25%
2017-07-17 0 3.560 3.560 3.660 3.520 4.000 164,000 606,800 3.7000 35.60 35.60 36.60 35.20 40.00 16,400 37.000 -9.64%
2017-07-14 0 3.940 3.540 3.950 3.850 4.090 236,000 926,240 3.9247 39.40 35.40 39.50 38.50 40.90 23,600 39.247 -1.50%
2017-07-13 0 4.000 3.540 4.130 3.500 4.000 984,000 3,588,280 3.6466 40.00 35.40 41.30 35.00 40.00 98,400 36.466 5.82%
2017-07-12 0 3.780 3.700 3.800 3.700 3.900 136,000 515,680 3.7918 37.80 37.00 38.00 37.00 39.00 13,600 37.918 1.07%
2017-07-11 0 3.740 3.700 3.750 3.700 3.800 168,000 628,000 3.7381 37.40 37.00 37.50 37.00 38.00 16,800 37.381 -1.58%
2017-07-10 0 3.800 3.440 3.800 3.820 4.070 224,000 881,000 3.9330 38.00 34.40 38.00 38.20 40.70 22,400 39.330 -9.09%
2017-07-07 0 4.180 4.100 4.200 4.120 4.280 220,000 923,600 4.1982 41.80 41.00 42.00 41.20 42.80 22,000 41.982 -2.34%
2017-07-06 0 4.280 1.310 4.300 4.050 4.360 296,000 1,247,760 4.2154 42.80 13.10 43.00 40.50 43.60 29,600 42.154 -1.15%
2017-07-05 0 4.330 4.150 4.340 4.110 4.330 208,000 887,160 4.2652 43.30 41.50 43.40 41.10 43.30 20,800 42.652 -0.46%
2017-07-04 0 4.350 4.300 4.400 4.200 4.580 200,000 876,360 4.3818 43.50 43.00 44.00 42.00 45.80 20,000 43.818 -4.81%
2017-07-03 0 4.570 4.380 4.600 4.550 4.570 144,000 657,160 4.5636 45.70 43.80 46.00 45.50 45.70 14,400 45.636 1.56%
2017-06-30 0 4.500 4.380 4.500 4.530 4.620 144,000 655,880 4.5547 45.00 43.80 45.00 45.30 46.20 14,400 45.547 -1.53%
2017-06-29 0 4.570 4.330 4.580 4.420 4.570 140,000 634,840 4.5346 45.70 43.30 45.80 44.20 45.70 14,000 45.346 0.44%
2017-06-28 0 4.550 4.390 4.530 4.380 4.700 220,000 998,880 4.5404 45.50 43.90 45.30 43.80 47.00 22,000 45.404 -2.78%
2017-06-27 0 4.680 4.600 4.800 4.520 4.680 196,000 902,760 4.6059 46.80 46.00 48.00 45.20 46.80 19,600 46.059 6.61%
2017-06-26 0 4.390 4.270 4.390 4.260 4.520 208,000 920,640 4.4262 43.90 42.70 43.90 42.60 45.20 20,800 44.262 -1.13%
2017-06-23 0 4.440 4.320 4.500 4.370 4.560 300,000 1,344,080 4.4803 44.40 43.20 45.00 43.70 45.60 30,000 44.803 -1.99%
2017-06-22 0 4.530 4.360 4.550 4.300 4.530 308,000 1,371,640 4.4534 45.30 43.60 45.50 43.00 45.30 30,800 44.534 0.67%
2017-06-21 0 4.500 - 4.500 4.320 4.500 276,000 1,227,120 4.4461 45.00 - 45.00 43.20 45.00 27,600 44.461 1.35%
2017-06-20 0 4.440 3.450 4.450 4.260 4.470 204,000 890,480 4.3651 44.40 34.50 44.50 42.60 44.70 20,400 43.651 3.02%
2017-06-19 0 4.310 4.110 4.350 4.150 4.310 224,000 942,440 4.2073 43.10 41.10 43.50 41.50 43.10 22,400 42.073 2.86%
2017-06-16 0 4.190 4.100 4.190 4.100 4.200 188,000 781,000 4.1543 41.90 41.00 41.90 41.00 42.00 18,800 41.543 -0.71%
2017-06-15 0 4.220 - 4.270 4.100 4.280 240,000 1,017,480 4.2395 42.20 - 42.70 41.00 42.80 24,000 42.395 -1.86%
2017-06-14 0 4.300 - 4.310 4.290 4.330 168,000 722,800 4.3024 43.00 - 43.10 42.90 43.30 16,800 43.024 -0.92%
2017-06-13 0 4.340 4.300 4.350 4.300 4.370 212,000 918,760 4.3338 43.40 43.00 43.50 43.00 43.70 21,200 43.338 -1.14%
2017-06-12 0 4.390 4.360 4.390 4.360 4.410 180,000 790,640 4.3924 43.90 43.60 43.90 43.60 44.10 18,000 43.924 -0.68%
2017-06-09 0 4.420 4.340 4.490 4.170 4.420 132,000 567,960 4.3027 44.20 43.40 44.90 41.70 44.20 13,200 43.027 6.00%
2017-06-08 0 4.170 4.150 4.170 4.110 4.180 60,000 249,160 4.1527 41.70 41.50 41.70 41.10 41.80 6,000 41.527 0.97%
2017-06-07 0 4.130 3.950 4.140 4.040 4.150 136,000 560,560 4.1218 41.30 39.50 41.40 40.40 41.50 13,600 41.218 1.72%
2017-06-06 0 4.060 3.890 4.070 3.790 4.060 140,000 558,120 3.9866 40.60 38.90 40.70 37.90 40.60 14,000 39.866 0.50%
2017-06-05 0 4.040 3.900 4.050 4.030 4.060 120,000 485,240 4.0437 40.40 39.00 40.50 40.30 40.60 12,000 40.437 -1.22%
2017-06-02 0 4.090 4.070 4.090 3.800 4.100 212,000 845,120 3.9864 40.90 40.70 40.90 38.00 41.00 21,200 39.864 10.54%
2017-06-01 0 3.700 3.500 3.710 3.690 3.700 112,000 414,120 3.6975 37.00 35.00 37.10 36.90 37.00 11,200 36.975 -0.54%
2017-05-31 0 3.720 3.560 3.790 3.570 3.720 116,000 420,400 3.6241 37.20 35.60 37.90 35.70 37.20 11,600 36.241 5.08%
2017-05-29 0 3.540 3.000 3.620 3.300 3.540 116,000 391,080 3.3714 35.40 30.00 36.20 33.00 35.40 11,600 33.714 8.92%
2017-05-26 0 3.250 3.200 - 3.250 3.250 28,000 91,000 3.2500 32.50 32.00 - 32.50 32.50 2,800 32.500 0.31%
2017-05-25 0 3.240 3.240 - - - 0 0 - 32.40 32.40 - - - 0 - 0.00%
2017-05-24 0 3.240 - - - - 0 0 - 32.40 - - - - 0 - 0.00%
2017-05-23 0 3.240 - - - - 0 0 - 32.40 - - - - 0 - 0.00%
2017-05-22 0 3.240 2.800 - 3.240 3.240 36,000 116,640 3.2400 32.40 28.00 - 32.40 32.40 3,600 32.400 0.00%
2017-05-19 0 3.240 0.720 3.240 3.240 3.260 40,000 129,760 3.2440 32.40 7.200 32.40 32.40 32.60 4,000 32.440 0.00%
2017-05-18 0 3.240 0.710 3.250 3.220 3.270 108,000 350,080 3.2415 32.40 7.100 32.50 32.20 32.70 10,800 32.415 0.62%
2017-05-17 0 3.220 0.700 - - - 0 0 - 32.20 7.000 - - - 0 - 0.00%
2017-05-16 0 3.220 0.700 - - - 0 0 - 32.20 7.000 - - - 0 - 0.00%
2017-05-15 0 3.220 2.500 - 3.220 3.220 76,000 244,720 3.2200 32.20 25.00 - 32.20 32.20 7,600 32.200 0.31%
2017-05-12 0 3.210 2.500 3.210 3.210 3.220 76,000 244,400 3.2158 32.10 25.00 32.10 32.10 32.20 7,600 32.158 -0.31%
2017-05-11 0 3.220 0.700 3.270 3.220 3.220 64,000 206,080 3.2200 32.20 7.000 32.70 32.20 32.20 6,400 32.200 0.00%
2017-05-10 0 3.220 2.900 3.220 3.210 3.220 64,000 205,800 3.2156 32.20 29.00 32.20 32.10 32.20 6,400 32.156 0.31%
2017-05-09 0 3.210 0.700 3.210 3.200 3.210 76,000 243,480 3.2037 32.10 7.000 32.10 32.00 32.10 7,600 32.037 0.63%
2017-05-08 0 3.190 3.150 3.190 3.150 3.200 36,000 114,720 3.1867 31.90 31.50 31.90 31.50 32.00 3,600 31.867 2.90%
2017-05-05 0 3.100 - 3.100 3.120 3.300 88,000 285,840 3.2482 31.00 - 31.00 31.20 33.00 8,800 32.482 -4.91%
2017-05-04 0 3.260 3.210 3.410 3.260 3.450 112,000 383,960 3.4282 32.60 32.10 34.10 32.60 34.50 11,200 34.282 -5.23%
2017-05-02 0 3.440 3.400 - - - 0 0 - 34.40 34.00 - - - 0 - 0.00%
2017-04-28 0 3.440 0.770 - - - 0 0 - 34.40 7.700 - - - 0 - 0.00%
2017-04-27 0 3.440 0.770 - - - 0 0 - 34.40 7.700 - - - 0 - 0.00%
2017-04-26 0 3.440 0.770 - - - 0 0 - 34.40 7.700 - - - 0 - 0.00%
2017-04-25 0 3.440 0.770 - - - 0 0 - 34.40 7.700 - - - 0 - 0.00%
2017-04-24 0 3.440 3.360 - - - 0 0 - 34.40 33.60 - - - 0 - 0.00%
2017-04-21 0 3.440 0.900 - - - 0 0 - 34.40 9.000 - - - 0 - 0.00%
2017-04-20 0 3.440 0.780 - - - 0 0 - 34.40 7.800 - - - 0 - 0.00%
2017-04-19 0 3.440 0.810 3.440 - - 0 0 - 34.40 8.100 34.40 - - 0 - -0.29%
2017-04-18 0 3.450 3.230 3.450 3.450 3.470 92,000 317,800 3.4543 34.50 32.30 34.50 34.50 34.70 9,200 34.543 -1.99%
2017-04-13 0 3.520 3.510 3.540 3.510 3.520 76,000 267,440 3.5189 35.20 35.10 35.40 35.10 35.20 7,600 35.189 0.00%
2017-04-12 0 3.520 3.460 3.530 3.520 3.550 60,000 212,040 3.5340 35.20 34.60 35.30 35.20 35.50 6,000 35.340 -0.85%
2017-04-11 0 3.550 3.480 3.560 3.530 3.560 80,000 283,720 3.5465 35.50 34.80 35.60 35.30 35.60 8,000 35.465 -1.39%
2017-04-10 0 3.600 3.560 3.630 3.580 3.640 204,000 736,920 3.6124 36.00 35.60 36.30 35.80 36.40 20,400 36.124 -1.10%
2017-04-07 0 3.640 3.620 3.680 3.570 3.640 68,000 246,320 3.6224 36.40 36.20 36.80 35.70 36.40 6,800 36.224 -0.27%
2017-04-06 0 3.650 3.640 3.760 3.650 3.890 88,000 331,200 3.7636 36.50 36.40 37.60 36.50 38.90 8,800 37.636 -3.44%
2017-04-05 0 3.780 3.600 3.790 3.700 4.010 120,000 466,600 3.8883 37.80 36.00 37.90 37.00 40.10 12,000 38.883 -5.26%
2017-04-03 0 3.990 3.800 3.990 - - 0 0 - 39.90 38.00 39.90 - - 0 - -4.32%
2017-03-31 0 4.170 3.900 4.180 4.380 4.390 20,000 87,640 4.3820 41.70 39.00 41.80 43.80 43.90 2,000 43.820 -6.08%
2017-03-30 0 4.440 4.280 4.490 4.460 4.730 16,000 72,440 4.5275 44.40 42.80 44.90 44.60 47.30 1,600 45.275 -7.31%
2017-03-29 0 4.790 - 4.600 4.780 4.800 36,000 172,240 4.7844 47.90 - 46.00 47.80 48.00 3,600 47.844 1.91%
2017-03-28 0 4.700 - 4.790 - - 0 0 - 47.00 - 47.90 - - 0 - 0.00%
2017-03-27 0 4.700 4.700 4.780 4.700 5.520 552,000 2,810,160 5.0909 47.00 47.00 47.80 47.00 55.20 55,200 50.909 -14.23%
2017-03-24 0 5.480 5.470 5.600 5.480 5.640 1,448,000 8,034,520 5.5487 54.80 54.70 56.00 54.80 56.40 144,800 55.487 0.00%
2017-03-23 0 5.480 5.430 5.490 5.400 5.490 1,028,000 5,629,760 5.4764 54.80 54.30 54.90 54.00 54.90 102,800 54.764 -0.54%
2017-03-22 0 5.510 5.430 5.540 5.450 5.510 1,008,000 5,528,320 5.4844 55.10 54.30 55.40 54.50 55.10 100,800 54.844 0.73%
2017-03-21 0 5.470 5.420 5.480 5.430 5.480 1,088,000 5,936,040 5.4559 54.70 54.20 54.80 54.30 54.80 108,800 54.559 0.74%
2017-03-20 0 5.430 5.380 5.450 5.320 5.430 1,040,000 5,608,160 5.3925 54.30 53.80 54.50 53.20 54.30 104,000 53.925 2.84%
2017-03-17 0 5.280 5.230 5.370 5.100 5.280 1,072,000 5,583,640 5.2086 52.80 52.30 53.70 51.00 52.80 107,200 52.086 1.73%
2017-03-16 0 5.190 5.150 5.190 5.140 5.240 1,068,000 5,542,920 5.1900 51.90 51.50 51.90 51.40 52.40 106,800 51.900 -0.38%
2017-03-15 0 5.210 5.130 5.220 5.160 5.260 980,000 5,112,160 5.2165 52.10 51.30 52.20 51.60 52.60 98,000 52.165 0.39%
2017-03-14 0 5.190 5.130 5.190 5.140 5.230 976,000 5,069,760 5.1944 51.90 51.30 51.90 51.40 52.30 97,600 51.944 0.00%
2017-03-13 0 5.190 5.160 5.190 5.080 5.200 844,000 4,359,200 5.1649 51.90 51.60 51.90 50.80 52.00 84,400 51.649 1.37%
2017-03-10 0 5.120 5.030 5.130 5.060 5.140 276,000 1,410,680 5.1112 51.20 50.30 51.30 50.60 51.40 27,600 51.112 -0.58%
2017-03-09 0 5.150 5.000 5.170 5.010 5.170 304,000 1,555,840 5.1179 51.50 50.00 51.70 50.10 51.70 30,400 51.179 -0.39%
2017-03-08 0 5.170 5.120 5.190 5.130 5.220 304,000 1,568,560 5.1597 51.70 51.20 51.90 51.30 52.20 30,400 51.597 -0.19%
2017-03-07 0 5.180 5.030 5.300 5.030 5.420 476,000 2,518,200 5.2903 51.80 50.30 53.00 50.30 54.20 47,600 52.903 -4.07%
2017-03-06 0 5.400 5.340 5.400 5.340 5.440 436,000 2,346,560 5.3820 54.00 53.40 54.00 53.40 54.40 43,600 53.820 -0.18%
2017-03-03 0 5.410 5.370 5.420 5.410 5.440 212,000 1,149,920 5.4242 54.10 53.70 54.20 54.10 54.40 21,200 54.242 -0.37%
2017-03-02 0 5.430 5.320 5.430 5.320 5.490 244,000 1,322,840 5.4215 54.30 53.20 54.30 53.20 54.90 24,400 54.215 -1.09%
2017-03-01 0 5.490 5.440 5.500 5.490 5.500 204,000 1,120,160 5.4910 54.90 54.40 55.00 54.90 55.00 20,400 54.910 0.00%
2017-02-28 0 5.490 5.440 5.500 5.490 5.500 204,000 1,120,160 5.4910 54.90 54.40 55.00 54.90 55.00 20,400 54.910 0.00%
2017-02-27 0 5.490 5.460 5.500 5.480 5.490 196,000 1,075,760 5.4886 54.90 54.60 55.00 54.80 54.90 19,600 54.886 -0.36%
2017-02-24 0 5.510 5.450 5.530 5.490 5.520 208,000 1,144,480 5.5023 55.10 54.50 55.30 54.90 55.20 20,800 55.023 0.00%
2017-02-23 0 5.510 5.440 5.510 5.500 5.520 216,000 1,189,880 5.5087 55.10 54.40 55.10 55.00 55.20 21,600 55.087 -0.18%
2017-02-22 0 5.520 5.430 5.530 5.430 5.530 220,000 1,211,920 5.5087 55.20 54.30 55.30 54.30 55.30 22,000 55.087 0.18%
2017-02-21 0 5.510 5.430 5.530 5.440 5.510 196,000 1,077,560 5.4978 55.10 54.30 55.30 54.40 55.10 19,600 54.978 0.18%
2017-02-20 0 5.500 5.400 5.520 5.490 5.510 212,000 1,165,520 5.4977 55.00 54.00 55.20 54.90 55.10 21,200 54.977 0.36%
2017-02-17 0 5.480 5.400 5.500 5.400 5.480 208,000 1,138,320 5.4727 54.80 54.00 55.00 54.00 54.80 20,800 54.727 0.00%
2017-02-16 0 5.480 5.400 5.490 5.380 5.480 328,000 1,791,520 5.4620 54.80 54.00 54.90 53.80 54.80 32,800 54.620 0.55%
2017-02-15 0 5.450 5.450 - 5.450 5.530 180,000 982,280 5.4571 54.50 54.50 - 54.50 55.30 18,000 54.571 -1.45%
2017-02-14 0 5.530 - 6.010 5.530 5.530 120,000 663,600 5.5300 55.30 - 60.10 55.30 55.30 12,000 55.300 0.00%
2017-02-13 0 5.530 - - 5.510 5.530 140,000 773,560 5.5254 55.30 - - 55.10 55.30 14,000 55.254 0.18%
2017-02-10 0 5.520 - - 5.510 5.520 152,000 838,200 5.5145 55.20 - - 55.10 55.20 15,200 55.145 -0.90%
2017-02-09 0 5.570 5.540 - 5.500 5.570 192,000 1,062,400 5.5333 55.70 55.40 - 55.00 55.70 19,200 55.333 0.00%
2017-02-08 0 5.570 5.570 5.800 5.460 5.560 196,000 1,081,480 5.5178 55.70 55.70 58.00 54.60 55.60 19,600 55.178 2.01%
2017-02-07 0 5.460 5.460 - 5.300 5.410 176,000 942,600 5.3557 54.60 54.60 - 53.00 54.10 17,600 53.557 3.02%
2017-02-06 0 5.300 5.300 - 5.300 5.740 564,000 3,093,680 5.4852 53.00 53.00 - 53.00 57.40 56,400 54.852 -7.34%
2017-02-03 0 5.720 5.600 - 5.700 5.720 180,000 1,028,160 5.7120 57.20 56.00 - 57.00 57.20 18,000 57.120 0.18%
2017-02-02 0 5.710 5.610 - 5.700 5.710 180,000 1,027,520 5.7084 57.10 56.10 - 57.00 57.10 18,000 57.084 -0.35%
2017-02-01 0 5.730 5.700 - 5.700 5.760 500,000 2,870,200 5.7404 57.30 57.00 - 57.00 57.60 50,000 57.404 -0.52%
2017-01-27 0 5.760 5.600 - 5.760 5.760 220,000 1,267,200 5.7600 57.60 56.00 - 57.60 57.60 22,000 57.600 0.00%
2017-01-26 0 5.760 5.760 - 5.760 5.780 248,000 1,432,320 5.7755 57.60 57.60 - 57.60 57.80 24,800 57.755 -0.35%
2017-01-25 0 5.780 5.640 - 5.780 5.790 172,000 995,320 5.7867 57.80 56.40 - 57.80 57.90 17,200 57.867 -0.17%
2017-01-24 0 5.790 5.710 - 5.720 5.810 252,000 1,460,440 5.7954 57.90 57.10 - 57.20 58.10 25,200 57.954 -0.17%
2017-01-23 0 5.800 5.730 - 5.800 5.830 248,000 1,441,720 5.8134 58.00 57.30 - 58.00 58.30 24,800 58.134 -0.17%
2017-01-20 0 5.810 5.780 5.810 5.800 5.860 152,000 882,600 5.8066 58.10 57.80 58.10 58.00 58.60 15,200 58.066 -0.85%
2017-01-19 0 5.860 5.720 - 5.860 5.940 192,000 1,136,560 5.9196 58.60 57.20 - 58.60 59.40 19,200 59.196 -1.51%
2017-01-18 0 5.950 5.860 - 5.920 5.950 156,000 924,400 5.9256 59.50 58.60 - 59.20 59.50 15,600 59.256 0.51%
2017-01-17 0 5.920 5.900 - 5.920 5.940 180,000 1,067,120 5.9284 59.20 59.00 - 59.20 59.40 18,000 59.284 -0.34%
2017-01-16 0 5.940 5.900 - 5.920 5.960 172,000 1,021,320 5.9379 59.40 59.00 - 59.20 59.60 17,200 59.379 0.68%
2017-01-13 0 5.900 5.850 - 5.830 5.980 432,000 2,578,480 5.9687 59.00 58.50 - 58.30 59.80 43,200 59.687 -1.99%
2017-01-12 0 6.020 5.960 6.030 6.020 6.050 615,500 3,711,300 6.0297 60.20 59.60 60.30 60.20 60.50 61,550 60.297 -0.50%
2017-01-11 0 6.050 5.500 6.060 6.000 6.080 232,000 1,401,440 6.0407 60.50 55.00 60.60 60.00 60.80 23,200 60.407 -2.26%
2017-01-10 0 6.190 5.500 6.200 5.710 6.200 224,000 1,298,760 5.7980 61.90 55.00 62.00 57.10 62.00 22,400 57.980 8.41%
2017-01-09 0 5.710 5.660 - 5.500 5.710 220,000 1,251,920 5.6905 57.10 56.60 - 55.00 57.10 22,000 56.905 0.35%
2017-01-06 0 5.690 5.650 - 5.600 5.700 216,000 1,222,840 5.6613 56.90 56.50 - 56.00 57.00 21,600 56.613 -0.18%
2017-01-05 0 5.700 5.700 - 5.600 5.680 196,000 1,108,680 5.6565 57.00 57.00 - 56.00 56.80 19,600 56.565 0.00%
2017-01-04 0 5.700 5.700 - 5.670 5.700 200,000 1,138,440 5.6922 57.00 57.00 - 56.70 57.00 20,000 56.922 -1.38%
2017-01-03 0 5.780 5.760 - 5.760 5.780 216,000 1,246,320 5.7700 57.80 57.60 - 57.60 57.80 21,600 57.700 0.35%
2016-12-30 0 5.760 5.750 - 5.700 5.760 144,000 825,520 5.7328 57.60 57.50 - 57.00 57.60 14,400 57.328 1.95%
2016-12-29 0 5.650 5.610 - 5.650 5.720 124,000 706,760 5.6997 56.50 56.10 - 56.50 57.20 12,400 56.997 -3.75%
2016-12-28 0 5.870 5.870 5.990 5.610 5.870 1,192,000 6,769,320 5.6790 58.70 58.70 59.90 56.10 58.70 119,200 56.790 -2.33%
2016-12-23 0 6.010 6.010 6.200 5.310 5.610 216,000 1,161,440 5.3770 60.10 60.10 62.00 53.10 56.10 21,600 53.770 13.18%
2016-12-22 0 5.310 5.020 - 5.200 5.310 648,000 3,419,360 5.2768 53.10 50.20 - 52.00 53.10 64,800 52.768 2.12%
2016-12-21 0 5.200 5.200 - 5.170 5.400 188,000 998,000 5.3085 52.00 52.00 - 51.70 54.00 18,800 53.085 -3.70%
2016-12-20 0 5.400 5.190 - 5.170 5.410 180,000 971,520 5.3973 54.00 51.90 - 51.70 54.10 18,000 53.973 0.00%
2016-12-19 0 5.400 5.240 - 5.210 5.540 192,000 1,051,920 5.4788 54.00 52.40 - 52.10 55.40 19,200 54.788 -4.76%
2016-12-16 0 5.670 5.490 6.500 5.470 5.670 248,000 1,365,160 5.5047 56.70 54.90 65.00 54.70 56.70 24,800 55.047 3.66%
2016-12-15 0 5.470 5.250 - 5.200 5.470 180,000 940,480 5.2249 54.70 52.50 - 52.00 54.70 18,000 52.249 5.19%
2016-12-14 0 5.200 5.110 - 5.150 5.200 2,220,000 11,525,840 5.1918 52.00 51.10 - 51.50 52.00 222,000 51.918 0.78%
2016-12-13 0 5.160 5.030 - 5.000 5.200 1,780,000 9,139,760 5.1347 51.60 50.30 - 50.00 52.00 178,000 51.347 3.20%
2016-12-12 0 5.000 2.060 5.590 5.000 5.800 1,704,000 9,672,400 5.6763 50.00 20.60 55.90 50.00 58.00 170,400 56.763 -15.25%
2016-12-09 0 5.900 2.000 5.900 5.710 5.900 220,000 1,259,640 5.7256 59.00 20.00 59.00 57.10 59.00 22,000 57.256 3.15%
2016-12-08 0 5.720 5.510 5.950 5.700 5.720 236,000 1,346,520 5.7056 57.20 55.10 59.50 57.00 57.20 23,600 57.056 0.35%
2016-12-07 0 5.700 5.700 - 5.460 5.700 544,000 3,010,960 5.5349 57.00 57.00 - 54.60 57.00 54,400 55.349 2.70%
2016-12-06 0 5.550 5.200 5.550 5.530 5.550 1,620,000 8,989,200 5.5489 55.50 52.00 55.50 55.30 55.50 162,000 55.489 0.00%
2016-12-05 0 5.550 1.500 5.550 5.520 5.560 1,016,000 5,634,840 5.5461 55.50 15.00 55.50 55.20 55.60 101,600 55.461 0.18%
2016-12-02 0 5.540 1.600 5.540 5.500 5.660 296,000 1,650,920 5.5774 55.40 16.00 55.40 55.00 56.60 29,600 55.774 -1.95%
2016-12-01 0 5.650 5.600 5.650 5.600 5.920 1,812,000 10,301,400 5.6851 56.50 56.00 56.50 56.00 59.20 181,200 56.851 -4.24%
2016-11-30 0 5.900 5.810 5.900 5.800 5.900 260,000 1,526,600 5.8715 59.00 58.10 59.00 58.00 59.00 26,000 58.715 0.00%
2016-11-29 0 5.900 5.850 - 5.820 5.910 328,000 1,928,560 5.8798 59.00 58.50 - 58.20 59.10 32,800 58.798 0.00%
2016-11-28 0 5.900 5.700 - 5.790 5.900 396,000 2,329,000 5.8813 59.00 57.00 - 57.90 59.00 39,600 58.813 -6.79%
2016-11-25 0 6.330 - 6.330 - - 0 0 - 63.30 - 63.30 - - 0 - -5.52%
2016-11-24 0 6.700 - 6.700 - - 0 0 - 67.00 - 67.00 - - 0 - -3.74%
2016-11-23 0 6.960 6.970 7.100 5.690 6.960 2,300,000 13,368,000 5.8122 69.60 69.70 71.00 56.90 69.60 230,000 58.122 22.75%
2016-11-22 0 5.670 5.670 - 5.640 5.700 1,916,000 10,886,440 5.6819 56.70 56.70 - 56.40 57.00 191,600 56.819 0.53%
2016-11-21 0 5.640 2.070 5.650 5.640 5.790 3,812,000 21,651,360 5.6798 56.40 20.70 56.50 56.40 57.90 381,200 56.798 -2.42%
2016-11-18 0 5.780 2.000 5.790 5.720 5.880 1,688,000 9,798,520 5.8048 57.80 20.00 57.90 57.20 58.80 168,800 58.048 -1.70%
2016-11-17 0 5.880 5.840 5.890 5.870 6.000 1,276,000 7,544,040 5.9123 58.80 58.40 58.90 58.70 60.00 127,600 59.123 -0.17%
2016-11-16 0 5.890 5.800 5.900 5.870 6.020 1,464,000 8,695,680 5.9397 58.90 58.00 59.00 58.70 60.20 146,400 59.397 -2.16%
2016-11-15 0 6.020 2.000 6.190 6.000 6.020 160,000 962,240 6.0140 60.20 20.00 61.90 60.00 60.20 16,000 60.140 0.33%
2016-11-14 0 6.000 5.850 6.000 - - 0 0 - 60.00 58.50 60.00 - - 0 - -0.17%
2016-11-11 0 6.010 5.950 - 5.950 6.060 1,412,000 8,466,240 5.9959 60.10 59.50 - 59.50 60.60 141,200 59.959 -0.83%
2016-11-10 0 6.060 6.050 - 6.000 6.060 204,000 1,229,560 6.0273 60.60 60.50 - 60.00 60.60 20,400 60.273 -1.94%
2016-11-09 0 6.180 6.100 - 6.010 6.200 232,000 1,413,280 6.0917 61.80 61.00 - 60.10 62.00 23,200 60.917 6.55%
2016-11-08 0 5.800 5.800 7.000 5.710 5.820 196,000 1,131,840 5.7747 58.00 58.00 70.00 57.10 58.20 19,600 57.747 5.07%
2016-11-07 0 5.520 5.500 7.000 5.020 5.520 168,000 898,800 5.3500 55.20 55.00 70.00 50.20 55.20 16,800 53.500 10.18%
2016-11-04 0 5.010 5.010 7.000 4.800 5.020 156,000 762,480 4.8877 50.10 50.10 70.00 48.00 50.20 15,600 48.877 4.59%
2016-11-03 0 4.790 4.630 4.800 4.440 4.800 236,000 1,106,880 4.6902 47.90 46.30 48.00 44.40 48.00 23,600 46.902 6.21%
2016-11-02 0 4.510 4.510 4.580 4.500 4.560 248,000 1,117,320 4.5053 45.10 45.10 45.80 45.00 45.60 24,800 45.053 -1.96%
2016-11-01 0 4.600 4.510 7.000 4.500 4.600 468,000 2,128,680 4.5485 46.00 45.10 70.00 45.00 46.00 46,800 45.485 2.22%
2016-10-31 0 4.500 2.000 7.000 4.500 4.530 124,000 558,760 4.5061 45.00 20.00 70.00 45.00 45.30 12,400 45.061 2.27%
2016-10-28 0 4.400 4.230 4.680 4.400 4.700 376,000 1,720,240 4.5751 44.00 42.30 46.80 44.00 47.00 37,600 45.751 -5.98%
2016-10-27 0 4.680 2.000 4.680 4.680 4.840 212,000 1,010,160 4.7649 46.80 20.00 46.80 46.80 48.40 21,200 47.649 -2.30%
2016-10-26 0 4.790 4.690 4.800 4.790 4.850 1,084,000 5,232,320 4.8269 47.90 46.90 48.00 47.90 48.50 108,400 48.269 0.42%
2016-10-25 0 4.770 4.770 4.900 4.770 5.130 1,672,000 8,356,120 4.9977 47.70 47.70 49.00 47.70 51.30 167,200 49.977 -5.92%
2016-10-24 0 5.070 2.180 5.070 5.070 5.170 1,304,000 6,690,480 5.1307 50.70 21.80 50.70 50.70 51.70 130,400 51.307 -2.31%
2016-10-20 0 5.190 1.550 5.200 5.190 5.340 160,000 845,640 5.2853 51.90 15.50 52.00 51.90 53.40 16,000 52.853 -1.14%
2016-10-19 0 5.250 1.550 5.250 5.260 5.340 352,000 1,863,400 5.2938 52.50 15.50 52.50 52.60 53.40 35,200 52.938 -1.87%
2016-10-18 0 5.350 1.430 5.360 4.990 5.380 492,000 2,611,800 5.3085 53.50 14.30 53.60 49.90 53.80 49,200 53.085 1.33%
2016-10-17 0 5.280 - 5.300 5.050 5.800 296,000 1,583,200 5.3486 52.80 - 53.00 50.50 58.00 29,600 53.486 -11.85%
2016-10-14 0 5.990 4.000 6.000 5.990 6.010 628,000 3,763,080 5.9922 59.90 40.00 60.00 59.90 60.10 62,800 59.922 -0.17%
2016-10-13 0 6.000 4.000 6.000 6.030 6.040 120,000 724,200 6.0350 60.00 40.00 60.00 60.30 60.40 12,000 60.350 0.00%
2016-10-12 0 6.000 - 6.000 6.000 6.130 160,000 970,200 6.0638 60.00 - 60.00 60.00 61.30 16,000 60.638 -2.28%
2016-10-11 0 6.140 5.000 6.140 6.140 6.290 132,000 819,600 6.2091 61.40 50.00 61.40 61.40 62.90 13,200 62.091 -2.54%
2016-10-07 0 6.300 6.150 6.300 6.350 6.380 131,900 839,710 6.3663 63.00 61.50 63.00 63.50 63.80 13,190 63.663 -1.25%
2016-10-06 0 6.380 6.350 6.400 6.380 6.390 124,000 791,720 6.3848 63.80 63.50 64.00 63.80 63.90 12,400 63.848 0.00%
2016-10-05 0 6.380 6.110 6.390 6.380 6.390 120,000 766,200 6.3850 63.80 61.10 63.90 63.80 63.90 12,000 63.850 -0.16%
2016-10-04 0 6.390 6.110 6.390 6.390 6.390 120,000 766,800 6.3900 63.90 61.10 63.90 63.90 63.90 12,000 63.900 0.95%
2016-10-03 0 6.330 6.060 6.340 6.330 6.340 120,000 760,200 6.3350 63.30 60.60 63.40 63.30 63.40 12,000 63.350 -0.31%
2016-09-30 0 6.350 6.000 6.360 6.350 6.370 156,000 991,440 6.3554 63.50 60.00 63.60 63.50 63.70 15,600 63.554 -0.31%
2016-09-29 0 6.370 5.800 6.380 6.370 6.370 120,000 764,400 6.3700 63.70 58.00 63.80 63.70 63.70 12,000 63.700 -0.16%
2016-09-28 0 6.380 - 6.380 6.140 6.410 148,000 933,200 6.3054 63.80 - 63.80 61.40 64.10 14,800 63.054 0.47%
2016-09-27 0 6.350 6.160 6.350 6.220 6.360 140,000 879,400 6.2814 63.50 61.60 63.50 62.20 63.60 14,000 62.814 -0.31%
2016-09-26 0 6.370 - 6.370 6.370 6.370 120,000 764,400 6.3700 63.70 - 63.70 63.70 63.70 12,000 63.700 -0.16%
2016-09-23 0 6.380 6.150 6.380 6.380 6.390 120,000 766,200 6.3850 63.80 61.50 63.80 63.80 63.90 12,000 63.850 -0.16%
2016-09-22 0 6.390 6.160 6.400 6.390 6.390 120,000 766,800 6.3900 63.90 61.60 64.00 63.90 63.90 12,000 63.900 0.16%
2016-09-21 0 6.380 6.160 6.400 6.380 6.380 120,000 765,600 6.3800 63.80 61.60 64.00 63.80 63.80 12,000 63.800 0.00%
2016-09-20 0 6.380 6.160 6.400 6.320 6.380 128,000 812,680 6.3491 63.80 61.60 64.00 63.20 63.80 12,800 63.491 1.27%
2016-09-19 0 6.300 - 6.400 - - 0 0 - 63.00 - 64.00 - - 0 - 0.00%
2016-09-15 0 6.300 - 6.500 - - 0 0 - 63.00 - 65.00 - - 0 - 0.00%
2016-09-14 0 6.300 - 6.300 6.300 6.300 4,000 25,200 6.3000 63.00 - 63.00 63.00 63.00 400 63.000 2.44%
2016-09-13 0 6.150 6.100 6.390 6.150 6.150 20,000 123,000 6.1500 61.50 61.00 63.90 61.50 61.50 2,000 61.500 0.00%
2016-09-12 0 6.150 - 6.200 6.150 6.150 12,000 73,800 6.1500 61.50 - 62.00 61.50 61.50 1,200 61.500 -0.81%
2016-09-09 0 6.200 - 6.200 6.060 6.200 244,000 1,507,240 6.1772 62.00 - 62.00 60.60 62.00 24,400 61.772 0.00%
2016-09-08 0 6.200 - 6.200 6.100 6.200 44,000 270,000 6.1364 62.00 - 62.00 61.00 62.00 4,400 61.364 3.16%
2016-09-07 0 6.010 - - 6.000 6.010 44,000 264,080 6.0018 60.10 - - 60.00 60.10 4,400 60.018 -2.28%
2016-09-06 0 6.150 - 6.150 6.150 6.250 36,000 224,200 6.2278 61.50 - 61.50 61.50 62.50 3,600 62.278 -0.81%
2016-09-05 0 6.200 6.200 6.500 6.200 6.390 20,000 126,280 6.3140 62.00 62.00 65.00 62.00 63.90 2,000 63.140 -2.97%
2016-09-02 0 6.390 6.350 6.390 6.320 6.400 28,000 178,280 6.3671 63.90 63.50 63.90 63.20 64.00 2,800 63.671 1.43%
2016-09-01 0 6.300 - 6.500 6.300 6.300 12,000 75,600 6.3000 63.00 - 65.00 63.00 63.00 1,200 63.000 1.61%
2016-08-31 0 6.200 - 7.300 - - 0 0 - 62.00 - 73.00 - - 0 - 0.00%
2016-08-30 0 6.200 - 7.300 - - 0 0 - 62.00 - 73.00 - - 0 - 0.00%
2016-08-29 0 6.200 - 7.300 - - 0 0 - 62.00 - 73.00 - - 0 - 0.00%
2016-08-26 0 6.200 6.100 - 6.200 6.200 28,000 173,600 6.2000 62.00 61.00 - 62.00 62.00 2,800 62.000 -3.43%
2016-08-25 0 6.420 6.420 - 6.350 6.400 32,000 203,440 6.3575 64.20 64.20 - 63.50 64.00 3,200 63.575 2.72%
2016-08-24 0 6.250 - - 6.250 6.250 4,000 25,000 6.2500 62.50 - - 62.50 62.50 400 62.500 0.00%
2016-08-23 0 6.250 - 7.900 6.200 6.250 40,000 248,760 6.2190 62.50 - 79.00 62.00 62.50 4,000 62.190 0.81%
2016-08-22 0 6.200 6.200 6.320 6.200 6.200 24,000 148,800 6.2000 62.00 62.00 63.20 62.00 62.00 2,400 62.000 2.48%
2016-08-19 0 6.050 6.050 6.150 6.050 6.050 8,000 48,400 6.0500 60.50 60.50 61.50 60.50 60.50 800 60.500 1.00%
2016-08-18 0 5.990 5.990 7.200 - - 0 0 - 59.90 59.90 72.00 - - 0 - 1.35%
2016-08-17 0 5.910 5.850 6.450 5.800 7.900 216,000 1,540,880 7.1337 59.10 58.50 64.50 58.00 79.00 21,600 71.337 -6.93%
2016-08-16 0 6.350 6.350 6.550 5.490 6.350 92,000 528,960 5.7496 63.50 63.50 65.50 54.90 63.50 9,200 57.496 15.45%
2016-08-15 0 5.500 5.160 5.500 5.150 5.500 28,000 147,560 5.2700 55.00 51.60 55.00 51.50 55.00 2,800 52.700 11.79%
2016-08-12 0 4.920 4.920 - 4.920 4.920 28,000 137,760 4.9200 49.20 49.20 - 49.20 49.20 2,800 49.200 1.86%
2016-08-11 0 4.830 4.830 5.000 4.600 4.750 104,000 488,200 4.6942 48.30 48.30 50.00 46.00 47.50 10,400 46.942 2.77%
2016-08-10 0 4.700 4.700 - 4.620 4.700 12,000 56,040 4.6700 47.00 47.00 - 46.20 47.00 1,200 46.700 0.00%
2016-08-09 0 4.700 4.660 - 4.500 4.700 44,000 202,000 4.5909 47.00 46.60 - 45.00 47.00 4,400 45.909 2.17%
2016-08-08 0 4.600 4.400 - 4.600 4.600 15,500 70,425 4.5435 46.00 44.00 - 46.00 46.00 1,550 45.435 5.50%
2016-08-05 0 4.360 4.360 4.400 4.210 4.400 40,000 173,600 4.3400 43.60 43.60 44.00 42.10 44.00 4,000 43.400 1.87%
2016-08-04 0 4.280 4.260 4.390 4.180 4.280 12,000 50,840 4.2367 42.80 42.60 43.90 41.80 42.80 1,200 42.367 0.71%
2016-08-03 0 4.250 4.000 4.390 4.250 4.400 24,000 103,800 4.3250 42.50 40.00 43.90 42.50 44.00 2,400 43.250 -3.41%
2016-08-01 0 4.400 4.330 4.400 4.300 4.500 120,000 523,280 4.3607 44.00 43.30 44.00 43.00 45.00 12,000 43.607 5.52%
2016-07-29 0 4.170 4.030 4.170 3.600 4.200 1,120,000 4,448,920 3.9723 41.70 40.30 41.70 36.00 42.00 112,000 39.723 9.74%
2016-07-28 0 3.800 3.660 3.990 3.800 4.160 592,000 2,436,120 4.1151 38.00 36.60 39.90 38.00 41.60 59,200 41.151 -8.21%
2016-07-27 0 4.140 4.080 4.140 4.120 4.150 496,000 2,050,160 4.1334 41.40 40.80 41.40 41.20 41.50 49,600 41.334 -0.24%
2016-07-26 0 4.150 4.110 4.160 4.110 4.150 508,000 2,100,800 4.1354 41.50 41.10 41.60 41.10 41.50 50,800 41.354 -0.24%
2016-07-25 0 4.160 4.100 4.160 4.150 4.180 496,000 2,063,000 4.1593 41.60 41.00 41.60 41.50 41.80 49,600 41.593 -0.24%
2016-07-22 0 4.170 4.100 4.170 4.120 4.190 500,000 2,082,800 4.1656 41.70 41.00 41.70 41.20 41.90 50,000 41.656 0.48%
2016-07-21 0 4.150 4.060 4.160 4.110 4.190 544,000 2,254,520 4.1443 41.50 40.60 41.60 41.10 41.90 54,400 41.443 1.22%
2016-07-20 0 4.100 4.090 4.150 3.840 4.200 544,000 2,185,600 4.0176 41.00 40.90 41.50 38.40 42.00 54,400 40.176 6.22%
2016-07-19 0 3.860 3.820 3.920 3.780 3.860 536,000 2,049,400 3.8235 38.60 38.20 39.20 37.80 38.60 53,600 38.235 0.52%
2016-07-18 0 3.840 3.760 3.840 3.800 3.840 528,000 2,022,320 3.8302 38.40 37.60 38.40 38.00 38.40 52,800 38.302 0.00%
2016-07-15 0 3.840 3.700 3.840 3.700 3.890 544,000 2,094,560 3.8503 38.40 37.00 38.40 37.00 38.90 54,400 38.503 -0.26%
2016-07-14 0 3.850 3.700 3.860 3.820 3.930 520,000 2,018,080 3.8809 38.50 37.00 38.60 38.20 39.30 52,000 38.809 -1.53%
2016-07-13 0 3.910 3.860 3.910 3.860 4.100 504,000 2,005,200 3.9786 39.10 38.60 39.10 38.60 41.00 50,400 39.786 -2.74%
2016-07-12 0 4.020 3.950 4.030 3.960 4.150 592,000 2,398,320 4.0512 40.20 39.50 40.30 39.60 41.50 59,200 40.512 0.50%
2016-07-11 0 4.000 3.900 4.000 3.820 4.120 544,000 2,140,160 3.9341 40.00 39.00 40.00 38.20 41.20 54,400 39.341 0.00%
2016-07-08 0 4.000 3.820 4.000 3.380 4.380 827,500 3,313,230 4.0039 40.00 38.20 40.00 33.80 43.80 82,750 40.039 -6.98%
2016-07-07 0 4.300 4.300 4.400 3.520 4.200 740,000 2,822,960 3.8148 43.00 43.00 44.00 35.20 42.00 74,000 38.148 21.13%
2016-07-06 0 3.550 3.500 3.560 3.500 3.620 584,000 2,079,360 3.5605 35.50 35.00 35.60 35.00 36.20 58,400 35.605 -1.39%
2016-07-05 0 3.600 3.450 3.840 3.030 3.600 784,000 2,547,480 3.2493 36.00 34.50 38.40 30.30 36.00 78,400 32.493 16.88%
2016-07-04 0 3.080 3.030 3.090 3.000 3.090 664,000 2,021,160 3.0439 30.80 30.30 30.90 30.00 30.90 66,400 30.439 1.65%
2016-06-30 0 3.030 3.000 3.030 2.840 3.120 796,000 2,375,120 2.9838 30.30 30.00 30.30 28.40 31.20 79,600 29.838 3.77%
2016-06-29 0 2.920 2.880 2.920 2.720 2.920 917,000 2,599,100 2.8344 29.20 28.80 29.20 27.20 29.20 91,700 28.344 4.29%
2016-06-28 0 2.800 2.780 2.800 2.650 2.800 728,000 1,983,080 2.7240 28.00 27.80 28.00 26.50 28.00 72,800 27.240 1.82%
2016-06-27 0 2.750 2.720 2.750 2.640 2.790 756,000 2,063,400 2.7294 27.50 27.20 27.50 26.40 27.90 75,600 27.294 -0.72%
2016-06-24 0 2.770 2.750 2.770 2.730 2.830 1,328,000 3,694,440 2.7820 27.70 27.50 27.70 27.30 28.30 132,800 27.820 -0.72%
2016-06-23 0 2.790 2.740 2.790 2.680 2.820 988,000 2,721,480 2.7545 27.90 27.40 27.90 26.80 28.20 98,800 27.545 4.10%
2016-06-22 0 2.680 2.640 2.680 2.600 2.680 936,000 2,476,360 2.6457 26.80 26.40 26.80 26.00 26.80 93,600 26.457 0.00%
2016-06-21 0 2.680 2.260 2.700 2.650 2.680 24,000 64,200 2.6750 26.80 22.60 27.00 26.50 26.80 2,400 26.750 9.39%
2016-06-20 0 2.450 2.450 2.650 - - 0 0 - 24.50 24.50 26.50 - - 0 - 2.08%
2016-06-17 0 2.400 2.400 - - - 0 0 - 24.00 24.00 - - - 0 - 0.00%
2016-06-16 0 2.400 2.400 - - - 0 0 - 24.00 24.00 - - - 0 - 0.00%
2016-06-15 0 2.400 2.300 2.600 - - 0 0 - 24.00 23.00 26.00 - - 0 - 0.00%
2016-06-14 0 2.400 2.400 - - - 0 0 - 24.00 24.00 - - - 0 - 0.84%
2016-06-13 0 2.380 2.200 - - - 0 0 - 23.80 22.00 - - - 0 - 0.00%
2016-06-10 0 2.380 2.010 - - - 0 0 - 23.80 20.10 - - - 0 - 0.00%
2016-06-08 0 2.380 2.250 - - - 0 0 - 23.80 22.50 - - - 0 - 0.00%
2016-06-07 0 2.380 2.280 - - - 880,000 2,004,000 2.2773 23.80 22.80 - - - 88,000 22.773 0.00%
2016-06-06 0 2.380 2.190 - - - 0 0 - 23.80 21.90 - - - 0 - 0.00%
2016-06-03 0 2.380 2.190 - 2.380 2.380 900,000 2,142,000 2.3800 23.80 21.90 - 23.80 23.80 90,000 23.800 0.00%
2016-06-02 0 2.380 2.370 2.500 2.370 2.380 1,104,000 2,627,480 2.3800 23.80 23.70 25.00 23.70 23.80 110,400 23.800 -7.39%
2016-06-01 0 2.570 2.370 2.570 - - 0 0 - 25.70 23.70 25.70 - - 0 - 0.00%
2016-05-31 0 2.570 2.400 2.620 - - 0 0 - 25.70 24.00 26.20 - - 0 - 0.00%
2016-05-30 0 2.570 2.200 2.900 2.570 2.570 12,000 30,840 2.5700 25.70 22.00 29.00 25.70 25.70 1,200 25.700 -6.88%
2016-05-27 0 2.760 2.200 2.760 - - 0 0 - 27.60 22.00 27.60 - - 0 - 0.00%
2016-05-26 0 2.760 2.200 2.760 - - 0 0 - 27.60 22.00 27.60 - - 0 - 0.00%
2016-05-25 0 2.760 2.410 - - - 0 0 - 27.60 24.10 - - - 0 - 0.00%
2016-05-24 0 2.760 2.410 2.900 2.560 2.760 28,000 75,040 2.6800 27.60 24.10 29.00 25.60 27.60 2,800 26.800 16.95%
2016-05-23 0 2.360 2.360 - 2.360 2.360 8,000 18,880 2.3600 23.60 23.60 - 23.60 23.60 800 23.600 0.00%
2016-05-20 0 2.360 2.360 - 2.360 2.360 4,000 9,440 2.3600 23.60 23.60 - 23.60 23.60 400 23.600 -9.23%
2016-05-19 0 2.600 2.360 2.650 - - 0 0 - 26.00 23.60 26.50 - - 0 - 0.00%
2016-05-18 0 2.600 2.000 2.600 - - 0 0 - 26.00 20.00 26.00 - - 0 - 0.00%
2016-05-17 0 2.600 2.000 2.600 - - 0 0 - 26.00 20.00 26.00 - - 0 - 0.00%
2016-05-16 0 2.600 2.000 2.650 - - 0 0 - 26.00 20.00 26.50 - - 0 - 0.00%
2016-05-13 0 2.600 2.000 2.650 - - 0 0 - 26.00 20.00 26.50 - - 0 - 0.00%
2016-05-12 0 2.600 2.000 - - - 0 0 - 26.00 20.00 - - - 0 - 0.00%
2016-05-11 0 2.600 2.100 2.700 - - 0 0 - 26.00 21.00 27.00 - - 0 - 0.00%
2016-05-10 0 2.600 2.100 2.650 - - 20,000 53,000 2.6500 26.00 21.00 26.50 - - 2,000 26.500 0.00%
2016-05-09 0 2.600 2.100 2.600 - - 0 0 - 26.00 21.00 26.00 - - 0 - 0.00%
2016-05-06 0 2.600 2.110 2.660 - - 0 0 - 26.00 21.10 26.60 - - 0 - 0.00%
2016-05-05 0 2.600 2.000 2.600 - - 0 0 - 26.00 20.00 26.00 - - 0 - 0.00%
2016-05-04 0 2.600 2.200 2.800 2.600 2.600 24,000 62,400 2.6000 26.00 22.00 28.00 26.00 26.00 2,400 26.000 8.33%
2016-05-03 0 2.400 2.200 2.400 2.400 2.400 8,000 19,200 2.4000 24.00 22.00 24.00 24.00 24.00 800 24.000 9.09%
2016-04-29 0 2.200 2.000 2.400 - - 0 0 - 22.00 20.00 24.00 - - 0 - 0.00%
2016-04-28 0 2.200 2.200 2.400 2.100 2.100 16,000 33,600 2.1000 22.00 22.00 24.00 21.00 21.00 1,600 21.000 -4.35%
2016-04-27 0 2.300 2.000 2.300 - - 0 0 - 23.00 20.00 23.00 - - 0 - 0.00%
2016-04-26 0 2.300 2.110 - - - 0 0 - 23.00 21.10 - - - 0 - 0.00%
2016-04-25 0 2.300 2.000 - - - 0 0 - 23.00 20.00 - - - 0 - 0.00%
2016-04-22 0 2.300 2.150 2.300 - - 0 0 - 23.00 21.50 23.00 - - 0 - -4.17%
2016-04-21 0 2.400 2.000 - - - 0 0 - 24.00 20.00 - - - 0 - 0.00%
2016-04-20 0 2.400 2.000 2.600 - - 0 0 - 24.00 20.00 26.00 - - 0 - 0.00%
2016-04-19 0 2.400 2.000 2.400 2.400 2.400 12,000 28,800 2.4000 24.00 20.00 24.00 24.00 24.00 1,200 24.000 11.63%
2016-04-18 0 2.150 2.150 2.400 - - 0 0 - 21.50 21.50 24.00 - - 0 - 0.00%
2016-04-15 0 2.150 2.150 2.400 - - 0 0 - 21.50 21.50 24.00 - - 0 - 0.00%
2016-04-14 0 2.150 2.150 2.400 2.150 2.150 8,000 17,200 2.1500 21.50 21.50 24.00 21.50 21.50 800 21.500 2.38%
2016-04-13 0 2.100 2.020 2.400 - - 0 0 - 21.00 20.20 24.00 - - 0 - 0.00%
2016-04-12 0 2.100 2.100 2.400 2.000 2.000 8,000 16,000 2.0000 21.00 21.00 24.00 20.00 20.00 800 20.000 -4.55%
2016-04-11 0 2.200 2.000 - - - 0 0 - 22.00 20.00 - - - 0 - 0.00%
2016-04-08 0 2.200 2.110 - - - 0 0 - 22.00 21.10 - - - 0 - 0.00%
2016-04-07 0 2.200 2.200 - - - 0 0 - 22.00 22.00 - - - 0 - 0.92%
2016-04-06 0 2.180 2.180 - 2.180 2.180 16,000 34,880 2.1800 21.80 21.80 - 21.80 21.80 1,600 21.800 0.00%
2016-04-05 0 2.180 2.110 2.400 2.180 2.400 24,000 56,720 2.3633 21.80 21.10 24.00 21.80 24.00 2,400 23.633 -9.17%
2016-04-01 0 2.400 2.100 2.400 2.400 2.400 4,000 9,600 2.4000 24.00 21.00 24.00 24.00 24.00 400 24.000 0.00%
2016-03-31 0 2.400 2.110 2.400 - - 0 0 - 24.00 21.10 24.00 - - 0 - 0.00%
2016-03-30 0 2.400 2.100 2.400 - - 0 0 - 24.00 21.00 24.00 - - 0 - 0.00%
2016-03-29 0 2.400 2.100 2.400 2.400 2.400 16,000 38,400 2.4000 24.00 21.00 24.00 24.00 24.00 1,600 24.000 0.00%
2016-03-24 0 2.400 2.100 - 2.200 2.400 52,000 116,000 2.2308 24.00 21.00 - 22.00 24.00 5,200 22.308 9.09%
2016-03-23 0 2.200 2.200 - 2.180 2.200 8,000 17,520 2.1900 22.00 22.00 - 21.80 22.00 800 21.900 0.00%
2016-03-22 0 2.200 2.200 2.300 2.090 2.200 44,000 92,760 2.1082 22.00 22.00 23.00 20.90 22.00 4,400 21.082 -2.22%
2016-03-21 0 2.250 2.250 - 2.250 2.250 4,000 9,000 2.2500 22.50 22.50 - 22.50 22.50 400 22.500 -8.16%
2016-03-18 0 2.450 2.100 2.630 - - 0 0 - 24.50 21.00 26.30 - - 0 - 0.00%
2016-03-17 0 2.450 2.100 - - - 0 0 - 24.50 21.00 - - - 0 - 0.00%
2016-03-16 0 2.450 2.100 - - - 0 0 - 24.50 21.00 - - - 0 - 0.00%
2016-03-15 0 2.450 2.100 - - - 0 0 - 24.50 21.00 - - - 0 - 0.00%
2016-03-14 0 2.450 2.100 2.650 - - 0 0 - 24.50 21.00 26.50 - - 0 - 0.00%
2016-03-11 0 2.450 2.000 2.450 - - 0 0 - 24.50 20.00 24.50 - - 0 - 0.00%
2016-03-10 0 2.450 2.000 - - - 0 0 - 24.50 20.00 - - - 0 - 0.00%
2016-03-09 0 2.450 2.000 - - - 0 0 - 24.50 20.00 - - - 0 - 0.00%
2016-03-08 0 2.450 2.000 2.600 - - 0 0 - 24.50 20.00 26.00 - - 0 - 0.00%
2016-03-07 0 2.450 2.000 2.650 2.450 2.450 4,000 9,800 2.4500 24.50 20.00 26.50 24.50 24.50 400 24.500 8.41%
2016-03-04 0 2.260 2.260 2.490 2.260 2.260 48,000 108,480 2.2600 22.60 22.60 24.90 22.60 22.60 4,800 22.600 0.00%
2016-03-03 0 2.260 - 2.260 2.270 2.270 12,000 27,240 2.2700 22.60 - 22.60 22.70 22.70 1,200 22.700 -0.44%
2016-03-02 0 2.270 2.270 2.280 2.270 2.270 52,000 118,040 2.2700 22.70 22.70 22.80 22.70 22.70 5,200 22.700 -0.44%
2016-03-01 0 2.280 - 2.280 2.290 2.290 12,000 27,480 2.2900 22.80 - 22.80 22.90 22.90 1,200 22.900 -0.87%
2016-02-29 0 2.300 - 3.000 - - 0 0 - 23.00 - 30.00 - - 0 - 0.00%
2016-02-26 0 2.300 2.180 2.300 2.300 2.300 8,000 18,400 2.3000 23.00 21.80 23.00 23.00 23.00 800 23.000 -2.13%
2016-02-25 0 2.350 2.150 3.000 - - 0 0 - 23.50 21.50 30.00 - - 0 - 0.00%
2016-02-24 0 2.350 2.350 3.000 - - 0 0 - 23.50 23.50 30.00 - - 0 - 0.00%
2016-02-23 0 2.350 2.350 2.400 - - 0 0 - 23.50 23.50 24.00 - - 0 - 2.17%
2016-02-22 0 2.300 2.300 3.000 - - 0 0 - 23.00 23.00 30.00 - - 0 - 0.00%
2016-02-19 0 2.300 2.300 3.000 2.300 2.400 56,000 130,800 2.3357 23.00 23.00 30.00 23.00 24.00 5,600 23.357 0.00%
2016-02-18 0 2.300 1.600 2.300 - - 0 0 - 23.00 16.00 23.00 - - 0 - 0.00%
2016-02-17 0 2.300 2.110 2.300 - - 0 0 - 23.00 21.10 23.00 - - 0 - -0.43%
2016-02-16 0 2.310 2.150 2.310 2.310 2.310 4,000 9,240 2.3100 23.10 21.50 23.10 23.10 23.10 400 23.100 0.43%
2016-02-15 0 2.300 2.200 2.400 2.300 2.300 64,000 147,200 2.3000 23.00 22.00 24.00 23.00 23.00 6,400 23.000 0.00%
2016-02-12 0 2.300 - 2.300 - - 0 0 - 23.00 - 23.00 - - 0 - -0.43%
2016-02-11 0 2.310 - - - - 0 0 - 23.10 - - - - 0 - 0.00%
2016-02-05 0 2.310 2.190 2.310 - - 0 0 - 23.10 21.90 23.10 - - 0 - -1.28%
2016-02-04 0 2.340 2.200 2.340 2.350 2.400 52,000 122,800 2.3615 23.40 22.00 23.40 23.50 24.00 5,200 23.615 5.41%
2016-02-03 0 2.220 2.220 2.400 2.160 2.220 7,210,000 15,749,180 2.1844 22.20 22.20 24.00 21.60 22.20 721,000 21.844 -7.50%
2016-02-02 0 2.400 2.400 - - - 0 0 - 24.00 24.00 - - - 0 - 0.00%
2016-02-01 0 2.400 2.400 2.460 2.150 2.400 5,020,000 10,975,000 2.1863 24.00 24.00 24.60 21.50 24.00 502,000 21.863 -2.83%
2016-01-29 0 2.470 - 3.100 - - 0 0 - 24.70 - 31.00 - - 0 - 0.00%
2016-01-28 0 2.470 1.510 3.000 - - 0 0 - 24.70 15.10 30.00 - - 0 - 0.00%
2016-01-27 0 2.470 - 2.700 - - 0 0 - 24.70 - 27.00 - - 0 - 0.00%
2016-01-26 0 2.470 - 3.000 - - 0 0 - 24.70 - 30.00 - - 0 - 0.00%
2016-01-25 0 2.470 2.300 3.100 - - 0 0 - 24.70 23.00 31.00 - - 0 - 0.00%
2016-01-22 0 2.470 2.350 3.500 2.470 2.470 4,000 9,880 2.4700 24.70 23.50 35.00 24.70 24.70 400 24.700 4.66%
2016-01-21 0 2.360 2.360 2.500 2.350 2.360 16,000 37,720 2.3575 23.60 23.60 25.00 23.50 23.60 1,600 23.575 -3.67%
2016-01-20 0 2.450 2.450 3.100 2.420 2.520 24,000 59,800 2.4917 24.50 24.50 31.00 24.20 25.20 2,400 24.917 -2.78%
2016-01-19 0 2.520 2.520 3.000 2.510 2.520 80,000 201,320 2.5165 25.20 25.20 30.00 25.10 25.20 8,000 25.165 0.40%
2016-01-18 0 2.510 2.440 2.750 2.510 2.510 8,000 20,080 2.5100 25.10 24.40 27.50 25.10 25.10 800 25.100 0.40%
2016-01-15 0 2.500 2.500 2.740 2.400 2.600 2,064,000 5,042,040 2.4428 25.00 25.00 27.40 24.00 26.00 206,400 24.428 -11.66%
2016-01-14 0 2.830 2.500 3.000 2.830 2.830 12,000 33,960 2.8300 28.30 25.00 30.00 28.30 28.30 1,200 28.300 7.60%
2016-01-13 0 2.630 2.630 3.190 2.630 2.670 20,000 52,840 2.6420 26.30 26.30 31.90 26.30 26.70 2,000 26.420 0.77%
2016-01-12 0 2.610 2.610 2.810 2.610 2.610 16,000 41,760 2.6100 26.10 26.10 28.10 26.10 26.10 1,600 26.100 -6.79%
2016-01-11 0 2.800 2.600 2.990 - - 0 0 - 28.00 26.00 29.90 - - 0 - 0.00%
2016-01-08 0 2.800 2.800 2.900 2.800 3.000 56,000 157,600 2.8143 28.00 28.00 29.00 28.00 30.00 5,600 28.143 -0.71%
2016-01-07 0 2.820 2.600 3.000 2.500 2.820 92,000 250,800 2.7261 28.20 26.00 30.00 25.00 28.20 9,200 27.261 17.01%
2016-01-06 0 2.410 2.400 2.600 2.410 2.410 4,000 9,640 2.4100 24.10 24.00 26.00 24.10 24.10 400 24.100 0.00%
2016-01-05 0 2.410 2.400 2.600 - - 0 0 - 24.10 24.00 26.00 - - 0 - 0.00%
2016-01-04 0 2.410 2.380 2.610 - - 0 0 - 24.10 23.80 26.10 - - 0 - 0.00%
2015-12-31 0 2.410 2.410 - - - 0 0 - 24.10 24.10 - - - 0 - 0.00%
2015-12-30 0 2.410 2.410 2.600 2.410 2.410 16,000 38,560 2.4100 24.10 24.10 26.00 24.10 24.10 1,600 24.100 0.00%
2015-12-29 0 2.410 2.360 2.500 2.410 2.490 24,000 59,120 2.4633 24.10 23.60 25.00 24.10 24.90 2,400 24.633 -3.60%
2015-12-28 0 2.500 2.470 2.700 2.470 2.700 60,000 150,440 2.5073 25.00 24.70 27.00 24.70 27.00 6,000 25.073 -7.41%
2015-12-24 0 2.700 2.700 - - - 0 0 - 27.00 27.00 - - - 0 - 0.00%
2015-12-23 0 2.700 2.700 2.820 2.700 2.720 40,000 108,120 2.7030 27.00 27.00 28.20 27.00 27.20 4,000 27.030 -0.74%
2015-12-22 0 2.720 2.720 3.140 2.720 2.960 36,000 103,560 2.8767 27.20 27.20 31.40 27.20 29.60 3,600 28.767 -7.80%
2015-12-21 0 2.950 2.910 3.050 2.600 3.520 132,000 415,040 3.1442 29.50 29.10 30.50 26.00 35.20 13,200 31.442 -10.06%
2015-12-18 0 3.280 3.150 3.280 2.610 3.800 224,000 746,160 3.3311 32.80 31.50 32.80 26.10 38.00 22,400 33.311 20.15%
2015-12-17 0 2.730 2.700 2.740 2.180 2.750 520,000 1,335,360 2.5680 27.30 27.00 27.40 21.80 27.50 52,000 25.680 25.23%
2015-12-16 0 2.180 2.150 2.260 2.140 2.320 336,000 756,720 2.2521 21.80 21.50 22.60 21.40 23.20 33,600 22.521 1.87%
2015-12-15 0 2.140 2.130 2.140 1.650 2.390 560,000 1,064,240 1.9004 21.40 21.30 21.40 16.50 23.90 56,000 19.004 9.74%
2015-12-14 0 1.950 1.670 1.950 1.500 1.950 872,000 1,347,640 1.5455 19.50 16.70 19.50 15.00 19.50 87,200 15.455 30.00%
2015-12-11 0 1.500 1.500 1.700 1.450 1.560 457,000 691,180 1.5124 15.00 15.00 17.00 14.50 15.60 45,700 15.124 -12.79%
2015-12-10 0 1.720 1.720 1.800 1.680 2.100 336,000 608,480 1.8110 17.20 17.20 18.00 16.80 21.00 33,600 18.110 -12.69%
2015-12-09 0 1.970 1.960 1.970 1.450 3.000 7,460,000 14,955,440 2.0048 19.70 19.60 19.70 14.50 30.00 746,000 20.048

Webb-site Database - Powered By Linux Group

Back to top