Guangdong Join-Share Financing Guarantee Investment Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01543  2015-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.245 0.235 0.249 0.240 0.247 390,000 93,690 0.2402 0.245 0.235 0.249 0.240 0.247 390,000 0.2402 1.24%
2026-02-03 0 0.242 0.242 0.250 0.239 0.242 180,000 43,080 0.2393 0.242 0.242 0.250 0.239 0.242 180,000 0.2393 -5.10%
2026-02-02 0 0.255 0.240 0.255 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2026-01-30 0 0.255 0.240 0.260 - - 0 0 - 0.255 0.240 0.260 - - 0 - 0.00%
2026-01-29 0 0.255 0.240 0.260 - - 0 0 - 0.255 0.240 0.260 - - 0 - -1.92%
2026-01-28 0 0.260 0.248 0.260 0.250 0.260 4,508,000 1,127,210 0.2500 0.260 0.248 0.260 0.250 0.260 4,508,000 0.2500 1.96%
2026-01-27 0 0.255 0.249 0.260 0.250 0.295 956,000 256,100 0.2679 0.255 0.249 0.260 0.250 0.295 956,000 0.2679 2.00%
2026-01-26 0 0.250 0.260 0.275 0.250 0.255 2,292,000 578,080 0.2522 0.250 0.260 0.275 0.250 0.255 2,292,000 0.2522 -9.09%
2026-01-23 0 0.275 0.250 0.280 0.246 0.275 2,042,000 510,398 0.2500 0.275 0.250 0.280 0.246 0.275 2,042,000 0.2500 11.79%
2026-01-22 0 0.246 0.241 0.246 0.240 0.246 380,000 91,524 0.2409 0.246 0.241 0.246 0.240 0.246 380,000 0.2409 0.00%
2026-01-21 0 0.246 0.240 0.246 0.240 0.247 86,000 21,044 0.2447 0.246 0.240 0.246 0.240 0.247 86,000 0.2447 0.00%
2026-01-20 0 0.246 0.240 0.246 0.240 0.246 42,000 10,116 0.2409 0.246 0.240 0.246 0.240 0.246 42,000 0.2409 0.00%
2026-01-19 0 0.246 0.245 0.249 0.246 0.250 336,000 82,976 0.2470 0.246 0.245 0.249 0.246 0.250 336,000 0.2470 -1.60%
2026-01-16 0 0.250 0.245 0.250 0.250 0.250 930,000 232,500 0.2500 0.250 0.245 0.250 0.250 0.250 930,000 0.2500 -3.85%
2026-01-15 0 0.260 0.250 0.260 0.260 0.260 22,000 5,720 0.2600 0.260 0.250 0.260 0.260 0.260 22,000 0.2600 1.96%
2026-01-14 0 0.255 0.255 0.265 0.250 0.280 1,016,000 262,570 0.2584 0.255 0.255 0.265 0.250 0.280 1,016,000 0.2584 -12.07%
2026-01-13 0 0.290 0.275 0.295 0.290 0.290 30,000 8,700 0.2900 0.290 0.275 0.295 0.290 0.290 30,000 0.2900 0.00%
2026-01-09 0 0.290 0.290 0.295 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.295 0.290 0.290 20,000 0.2900 0.00%
2026-01-08 0 0.290 0.290 0.295 0.290 0.315 40,000 12,270 0.3068 0.290 0.290 0.295 0.290 0.315 40,000 0.3068 -6.45%
2026-01-07 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2026-01-06 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2026-01-05 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-12-31 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.310 0.310 0.310 100,000 0.3100 0.00%
2025-12-30 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.310 0.310 0.310 100,000 0.3100 -3.12%
2025-12-29 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-12-24 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2025-12-23 0 0.320 0.305 0.320 0.320 0.320 36,000 11,520 0.3200 0.320 0.305 0.320 0.320 0.320 36,000 0.3200 3.23%
2025-12-22 0 0.310 0.310 0.340 0.300 0.345 90,000 30,960 0.3440 0.310 0.310 0.340 0.300 0.345 90,000 0.3440 1.64%
2025-12-19 0 0.305 0.305 0.345 - - 0 0 - 0.305 0.305 0.345 - - 0 - 5.17%
2025-12-18 0 0.290 0.290 0.350 0.290 0.290 88,000 25,520 0.2900 0.290 0.290 0.350 0.290 0.290 88,000 0.2900 -12.12%
2025-12-17 0 0.330 0.330 0.350 0.330 0.345 1,002,000 345,660 0.3450 0.330 0.330 0.350 0.330 0.345 1,002,000 0.3450 -4.35%
2025-12-16 0 0.345 0.300 0.350 0.345 0.355 3,140,000 1,084,190 0.3453 0.345 0.300 0.350 0.345 0.355 3,140,000 0.3453 -1.43%
2025-12-15 0 0.350 0.285 0.350 0.340 0.360 290,000 98,660 0.3402 0.350 0.285 0.350 0.340 0.360 290,000 0.3402 14.75%
2025-12-12 0 0.305 0.300 0.360 0.300 0.345 98,000 29,850 0.3046 0.305 0.300 0.360 0.300 0.345 98,000 0.3046 -12.86%
2025-12-11 0 0.350 0.350 0.355 0.350 0.350 40,000 14,000 0.3500 0.350 0.350 0.355 0.350 0.350 40,000 0.3500 -2.78%
2025-12-10 0 0.360 0.310 0.360 0.365 0.365 88,000 32,120 0.3650 0.360 0.310 0.360 0.365 0.365 88,000 0.3650 0.00%
2025-12-09 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -2.70%
2025-12-08 0 0.370 0.345 0.370 0.335 0.370 106,000 35,930 0.3390 0.370 0.345 0.370 0.335 0.370 106,000 0.3390 17.46%
2025-12-05 0 0.315 0.310 0.370 0.315 0.315 88,000 27,720 0.3150 0.315 0.310 0.370 0.315 0.315 88,000 0.3150 -13.70%
2025-12-04 0 0.365 0.310 0.370 - - 0 0 - 0.365 0.310 0.370 - - 0 - 0.00%
2025-12-03 0 0.365 0.355 0.365 0.355 0.365 2,794,000 1,005,590 0.3599 0.365 0.355 0.365 0.355 0.365 2,794,000 0.3599 1.39%
2025-12-02 0 0.360 0.350 0.360 0.360 0.360 2,976,000 1,071,360 0.3600 0.360 0.350 0.360 0.360 0.360 2,976,000 0.3600 0.00%
2025-12-01 0 0.360 0.360 0.370 0.360 0.360 502,000 180,720 0.3600 0.360 0.360 0.370 0.360 0.360 502,000 0.3600 0.00%
2025-11-28 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2025-11-27 0 0.360 0.360 0.370 0.360 0.360 168,000 60,480 0.3600 0.360 0.360 0.370 0.360 0.360 168,000 0.3600 1.41%
2025-11-26 0 0.355 0.300 0.360 0.355 0.360 98,000 34,800 0.3551 0.355 0.300 0.360 0.355 0.360 98,000 0.3551 1.43%
2025-11-25 0 0.350 0.350 0.355 0.350 0.350 1,000,000 350,000 0.3500 0.350 0.350 0.355 0.350 0.350 1,000,000 0.3500 0.00%
2025-11-24 0 0.350 0.340 0.350 0.305 0.355 1,650,000 574,240 0.3480 0.350 0.340 0.350 0.305 0.355 1,650,000 0.3480 0.00%
2025-11-21 0 0.350 0.340 0.350 0.295 0.480 3,102,000 1,109,750 0.3578 0.350 0.340 0.350 0.295 0.480 3,102,000 0.3578 18.64%
2025-11-20 0 0.295 0.290 0.300 0.295 0.295 26,000 7,670 0.2950 0.295 0.290 0.300 0.295 0.295 26,000 0.2950 -1.67%
2025-11-19 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-11-18 0 0.300 0.285 0.305 0.300 0.300 2,000 600 0.3000 0.300 0.285 0.305 0.300 0.300 2,000 0.3000 -4.76%
2025-11-17 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - -3.08%
2025-11-14 0 0.325 0.285 0.330 0.325 0.325 2,000 650 0.3250 0.325 0.285 0.330 0.325 0.325 2,000 0.3250 12.07%
2025-11-13 0 0.290 0.285 0.300 0.290 0.290 1,000,000 290,000 0.2900 0.290 0.285 0.300 0.290 0.290 1,000,000 0.2900 1.75%
2025-11-12 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2025-11-11 0 0.285 0.285 0.290 0.285 0.285 4,000 1,140 0.2850 0.285 0.285 0.290 0.285 0.285 4,000 0.2850 0.00%
2025-11-10 0 0.285 0.270 0.295 - - 0 0 - 0.285 0.270 0.295 - - 0 - 0.00%
2025-11-07 0 0.285 0.265 0.295 - - 0 0 - 0.285 0.265 0.295 - - 0 - 0.00%
2025-11-06 0 0.285 0.265 0.300 0.275 0.295 174,000 50,800 0.2920 0.285 0.265 0.300 0.275 0.295 174,000 0.2920 3.64%
2025-11-05 0 0.275 0.255 0.300 0.275 0.280 18,000 4,960 0.2756 0.275 0.255 0.300 0.275 0.280 18,000 0.2756 1.85%
2025-11-04 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2025-11-03 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2025-10-31 0 0.270 0.270 0.280 0.265 0.280 108,000 29,670 0.2747 0.270 0.270 0.280 0.265 0.280 108,000 0.2747 -8.47%
2025-10-30 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2025-10-28 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2025-10-27 0 0.295 0.275 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.275 0.300 0.295 0.295 2,000 0.2950 0.00%
2025-10-24 0 0.295 0.275 0.295 0.285 0.295 16,000 4,580 0.2863 0.295 0.275 0.295 0.285 0.295 16,000 0.2863 1.72%
2025-10-23 0 0.290 0.285 0.295 0.290 0.290 28,000 8,120 0.2900 0.290 0.285 0.295 0.290 0.290 28,000 0.2900 1.75%
2025-10-22 0 0.285 0.290 0.305 0.275 0.295 78,000 21,530 0.2760 0.285 0.290 0.305 0.275 0.295 78,000 0.2760 -9.52%
2025-10-21 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - 0.00%
2025-10-20 0 0.315 0.295 0.315 0.300 0.315 78,000 24,500 0.3141 0.315 0.295 0.315 0.300 0.315 78,000 0.3141 5.00%
2025-10-17 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -1.64%
2025-10-16 0 0.305 0.265 0.310 0.255 0.305 200,000 56,740 0.2837 0.305 0.265 0.310 0.255 0.305 200,000 0.2837 -3.17%
2025-10-15 0 0.315 0.310 0.325 0.315 0.315 150,000 47,250 0.3150 0.315 0.310 0.325 0.315 0.315 150,000 0.3150 -4.55%
2025-10-14 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2025-10-13 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2025-10-10 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2025-10-09 0 0.330 0.315 0.330 0.325 0.350 1,480,000 492,210 0.3326 0.330 0.315 0.330 0.325 0.350 1,480,000 0.3326 6.45%
2025-10-08 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2025-10-06 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2025-10-03 0 0.310 0.310 0.335 0.290 0.310 92,000 26,920 0.2926 0.310 0.310 0.335 0.290 0.310 92,000 0.2926 0.00%
2025-10-02 0 0.310 0.310 0.330 0.310 0.310 122,000 37,820 0.3100 0.310 0.310 0.330 0.310 0.310 122,000 0.3100 -3.12%
2025-09-30 0 0.320 0.300 0.325 0.320 0.330 98,000 31,820 0.3247 0.320 0.300 0.325 0.320 0.330 98,000 0.3247 1.59%
2025-09-29 0 0.315 0.315 0.330 0.305 0.305 44,000 13,420 0.3050 0.315 0.315 0.330 0.305 0.305 44,000 0.3050 0.00%
2025-09-26 0 0.315 0.300 0.330 - - 0 0 - 0.315 0.300 0.330 - - 0 - 0.00%
2025-09-25 0 0.315 0.305 0.330 - - 0 0 - 0.315 0.305 0.330 - - 0 - 0.00%
2025-09-24 0 0.315 0.310 0.330 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.330 0.315 0.315 20,000 0.3150 -4.55%
2025-09-23 0 0.330 0.300 0.330 0.330 0.330 30,000 9,900 0.3300 0.330 0.300 0.330 0.330 0.330 30,000 0.3300 0.00%
2025-09-22 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2025-09-19 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2025-09-18 0 0.330 0.330 0.335 0.330 0.330 80,000 26,400 0.3300 0.330 0.330 0.335 0.330 0.330 80,000 0.3300 6.45%
2025-09-17 0 0.310 0.305 0.320 0.305 0.320 108,000 33,140 0.3069 0.310 0.305 0.320 0.305 0.320 108,000 0.3069 -3.12%
2025-09-16 0 0.320 0.320 0.330 0.310 0.320 4,090,000 1,308,440 0.3199 0.320 0.320 0.330 0.310 0.320 4,090,000 0.3199 3.23%
2025-09-15 0 0.310 0.310 0.320 0.310 0.310 118,000 36,580 0.3100 0.310 0.310 0.320 0.310 0.310 118,000 0.3100 -1.59%
2025-09-12 0 0.315 0.310 0.325 0.315 0.320 24,000 7,610 0.3171 0.315 0.310 0.325 0.315 0.320 24,000 0.3171 -3.08%
2025-09-11 0 0.325 0.325 0.330 0.325 0.325 80,000 26,000 0.3250 0.325 0.325 0.330 0.325 0.325 80,000 0.3250 -1.52%
2025-09-10 0 0.330 0.300 0.330 0.330 0.330 160,000 52,800 0.3300 0.330 0.300 0.330 0.330 0.330 160,000 0.3300 0.00%
2025-09-09 0 0.330 0.300 0.340 0.310 0.330 4,000 1,280 0.3200 0.330 0.300 0.340 0.310 0.330 4,000 0.3200 3.13%
2025-09-08 0 0.320 0.320 0.330 0.315 0.320 62,000 19,830 0.3198 0.320 0.320 0.330 0.315 0.320 62,000 0.3198 0.00%
2025-09-05 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2025-09-04 0 0.320 0.320 0.325 0.315 0.330 384,000 122,820 0.3198 0.320 0.320 0.325 0.315 0.330 384,000 0.3198 3.23%
2025-09-03 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.330 0.310 0.310 20,000 0.3100 -3.12%
2025-09-02 0 0.320 0.320 0.330 0.310 0.325 118,000 38,050 0.3225 0.320 0.320 0.330 0.310 0.325 118,000 0.3225 6.67%
2025-09-01 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2025-08-29 0 0.300 0.300 0.315 0.275 0.300 94,000 26,150 0.2782 0.300 0.300 0.315 0.275 0.300 94,000 0.2782 -4.76%
2025-08-28 0 0.315 0.315 0.330 0.310 0.315 46,000 14,450 0.3141 0.315 0.315 0.330 0.310 0.315 46,000 0.3141 -3.08%
2025-08-27 0 0.325 0.300 0.330 0.300 0.330 148,000 47,890 0.3236 0.325 0.300 0.330 0.300 0.330 148,000 0.3236 3.17%
2025-08-26 0 0.315 0.295 0.315 0.320 0.320 6,000 1,920 0.3200 0.315 0.295 0.315 0.320 0.320 6,000 0.3200 -1.56%
2025-08-25 0 0.320 0.295 0.340 0.320 0.320 44,000 14,080 0.3200 0.320 0.295 0.340 0.320 0.320 44,000 0.3200 -1.54%
2025-08-22 0 0.325 0.290 0.330 0.290 0.325 1,346,000 428,220 0.3181 0.325 0.290 0.330 0.290 0.325 1,346,000 0.3181 1.56%
2025-08-21 0 0.320 0.305 0.320 0.340 0.345 38,000 12,930 0.3403 0.320 0.305 0.320 0.340 0.345 38,000 0.3403 -5.88%
2025-08-20 0 0.340 0.300 0.340 0.345 0.345 84,000 28,980 0.3450 0.340 0.300 0.340 0.345 0.345 84,000 0.3450 7.94%
2025-08-19 0 0.315 0.300 0.330 0.310 0.315 36,000 11,220 0.3117 0.315 0.300 0.330 0.310 0.315 36,000 0.3117 6.78%
2025-08-18 0 0.295 0.285 0.315 0.285 0.330 244,000 72,000 0.2951 0.295 0.285 0.315 0.285 0.330 244,000 0.2951 -16.90%
2025-08-15 0 0.355 0.295 0.350 0.330 0.355 220,000 74,500 0.3386 0.355 0.295 0.350 0.330 0.355 220,000 0.3386 2.90%
2025-08-14 0 0.345 0.345 0.350 0.325 0.330 426,000 139,250 0.3269 0.345 0.345 0.350 0.325 0.330 426,000 0.3269 6.15%
2025-08-13 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2025-08-12 0 0.325 0.260 0.325 - - 0 0 - 0.325 0.260 0.325 - - 0 - 0.00%
2025-08-11 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2025-08-08 0 0.325 0.295 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.295 0.325 0.325 0.325 2,000 0.3250 12.07%
2025-08-07 0 0.290 0.280 0.325 0.290 0.290 118,000 34,220 0.2900 0.290 0.280 0.325 0.290 0.290 118,000 0.2900 -9.38%
2025-08-06 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2025-08-05 0 0.320 0.285 0.325 - - 0 0 - 0.320 0.285 0.325 - - 0 - 0.00%
2025-08-04 0 0.320 0.320 0.325 0.320 0.325 120,000 38,990 0.3249 0.320 0.320 0.325 0.320 0.325 120,000 0.3249 0.00%
2025-08-01 0 0.320 0.290 0.330 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2025-07-31 0 0.320 0.325 0.330 0.295 0.295 118,000 34,810 0.2950 0.320 0.325 0.330 0.295 0.295 118,000 0.2950 -4.48%
2025-07-30 0 0.335 0.335 0.345 0.330 0.335 104,000 34,470 0.3314 0.335 0.335 0.345 0.330 0.335 104,000 0.3314 0.00%
2025-07-29 0 0.335 0.300 0.345 0.290 0.345 226,000 70,750 0.3131 0.335 0.300 0.345 0.290 0.345 226,000 0.3131 15.52%
2025-07-28 0 0.290 0.290 0.300 0.280 0.290 52,000 15,060 0.2896 0.290 0.290 0.300 0.280 0.290 52,000 0.2896 0.00%
2025-07-25 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2025-07-24 0 0.290 0.290 0.300 0.290 0.300 150,000 44,230 0.2949 0.290 0.290 0.300 0.290 0.300 150,000 0.2949 -3.33%
2025-07-23 0 0.300 0.300 0.315 0.295 0.295 30,000 8,850 0.2950 0.300 0.300 0.315 0.295 0.295 30,000 0.2950 1.69%
2025-07-22 0 0.295 0.290 0.340 0.295 0.295 20,000 5,900 0.2950 0.295 0.290 0.340 0.295 0.295 20,000 0.2950 -3.28%
2025-07-21 0 0.305 0.290 0.310 0.290 0.310 102,000 29,920 0.2933 0.305 0.290 0.310 0.290 0.310 102,000 0.2933 5.17%
2025-07-18 0 0.290 0.290 0.325 0.280 0.290 38,000 10,770 0.2834 0.290 0.290 0.325 0.280 0.290 38,000 0.2834 -10.77%
2025-07-17 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - -1.52%
2025-07-16 0 0.330 0.280 0.365 - - 0 0 - 0.330 0.280 0.365 - - 0 - 0.00%
2025-07-15 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - -1.49%
2025-07-14 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - -1.47%
2025-07-11 0 0.340 0.330 0.340 0.330 0.350 236,000 81,050 0.3434 0.340 0.330 0.340 0.330 0.350 236,000 0.3434 13.33%
2025-07-10 0 0.300 0.300 0.330 0.295 0.300 50,000 14,850 0.2970 0.300 0.300 0.330 0.295 0.300 50,000 0.2970 3.45%
2025-07-09 0 0.290 0.290 0.365 0.290 0.290 40,000 11,600 0.2900 0.290 0.290 0.365 0.290 0.290 40,000 0.2900 -1.69%
2025-07-08 0 0.295 0.275 0.325 - - 0 0 - 0.295 0.275 0.325 - - 0 - 0.00%
2025-07-07 0 0.295 0.280 0.330 - - 0 0 - 0.295 0.280 0.330 - - 0 - 0.00%
2025-07-04 0 0.295 0.295 0.335 0.295 0.295 20,000 5,900 0.2950 0.295 0.295 0.335 0.295 0.295 20,000 0.2950 -1.67%
2025-07-03 0 0.300 0.295 0.330 - - 0 0 - 0.300 0.295 0.330 - - 0 - 1.69%
2025-07-02 0 0.295 0.285 0.305 0.285 0.340 210,000 68,560 0.3265 0.295 0.285 0.305 0.285 0.340 210,000 0.3265 -1.67%
2025-06-30 0 0.300 0.295 0.360 0.295 0.295 32,000 9,460 0.2956 0.300 0.295 0.360 0.295 0.295 32,000 0.2956 0.00%
2025-06-27 0 0.300 0.285 0.325 - - 0 0 - 0.300 0.285 0.325 - - 0 - 0.00%
2025-06-26 0 0.300 0.300 0.330 0.295 0.300 50,000 14,800 0.2960 0.300 0.300 0.330 0.295 0.300 50,000 0.2960 0.00%
2025-06-25 0 0.300 0.280 0.350 0.250 0.280 36,000 9,640 0.2678 0.300 0.280 0.350 0.250 0.280 36,000 0.2678 0.00%
2025-06-24 0 0.300 0.300 0.325 0.290 0.375 114,000 35,100 0.3079 0.300 0.300 0.325 0.290 0.375 114,000 0.3079 9.09%
2025-06-23 0 0.275 0.270 0.295 - - 0 0 - 0.275 0.270 0.295 - - 0 - 0.00%
2025-06-20 0 0.275 0.275 0.300 0.275 0.275 100,000 27,500 0.2750 0.275 0.275 0.300 0.275 0.275 100,000 0.2750 0.00%
2025-06-19 0 0.275 0.275 - 0.270 0.270 28,000 7,560 0.2700 0.275 0.275 - 0.270 0.270 28,000 0.2700 -8.33%
2025-06-18 0 0.300 0.260 0.380 - - 0 0 - 0.300 0.260 0.380 - - 0 - 0.00%
2025-06-17 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2025-06-16 0 0.300 0.265 0.320 - - 0 0 - 0.300 0.265 0.320 - - 0 - 0.00%
2025-06-13 0 0.300 0.300 0.385 0.285 0.335 320,000 104,270 0.3258 0.300 0.300 0.385 0.285 0.335 320,000 0.3258 -3.23%
2025-06-12 0 0.310 0.270 0.310 0.315 0.315 34,000 10,710 0.3150 0.310 0.270 0.310 0.315 0.315 34,000 0.3150 -1.59%
2025-06-11 0 0.315 0.275 0.320 0.315 0.315 160,000 50,400 0.3150 0.315 0.275 0.320 0.315 0.315 160,000 0.3150 0.00%
2025-06-10 0 0.315 0.260 0.315 0.260 0.315 104,000 27,210 0.2616 0.315 0.260 0.315 0.260 0.315 104,000 0.2616 21.49%
2025-06-09 0 0.280 0.280 0.290 0.280 0.285 414,000 116,600 0.2816 0.259 0.259 0.269 0.259 0.264 447,101 0.2608 -1.75%
2025-06-06 0 0.285 0.270 0.290 0.280 0.285 88,000 25,030 0.2844 0.264 0.250 0.269 0.259 0.264 95,036 0.2634 -1.72%
2025-06-05 0 0.290 0.260 0.290 0.260 0.290 122,000 34,280 0.2810 0.269 0.241 0.269 0.241 0.269 131,755 0.2602 7.41%
2025-06-04 0 0.270 0.270 0.290 0.260 0.270 28,000 7,460 0.2664 0.250 0.250 0.269 0.241 0.250 30,239 0.2467 5.88%
2025-06-03 0 0.255 0.255 0.285 0.241 0.265 190,000 47,040 0.2476 0.236 0.236 0.264 0.223 0.245 205,191 0.2292 -5.56%
2025-06-02 0 0.270 0.260 0.270 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2025-05-30 0 0.270 0.260 0.270 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2025-05-29 0 0.270 0.260 0.275 0.260 0.285 148,000 41,200 0.2784 0.250 0.241 0.255 0.241 0.264 159,833 0.2578 3.85%
2025-05-28 0 0.260 0.260 0.275 0.260 0.260 36,000 9,360 0.2600 0.241 0.241 0.255 0.241 0.241 38,878 0.2408 -3.70%
2025-05-27 0 0.270 - 0.275 0.270 0.270 20,000 5,400 0.2700 0.250 - 0.255 0.250 0.250 21,599 0.2500 0.00%
2025-05-26 0 0.270 0.245 0.290 0.236 0.270 92,000 21,780 0.2367 0.250 0.227 0.269 0.219 0.250 99,356 0.2192 -1.82%
2025-05-23 0 0.275 0.250 0.280 - - 0 0 - 0.255 0.231 0.259 - - 0 - 0.00%
2025-05-22 0 0.275 0.250 0.275 0.285 0.285 90,000 25,650 0.2850 0.255 0.231 0.255 0.264 0.264 97,196 0.2639 1.85%
2025-05-21 0 0.270 0.265 0.280 0.270 0.270 40,000 10,800 0.2700 0.250 0.245 0.259 0.250 0.250 43,198 0.2500 3.85%
2025-05-20 0 0.260 0.250 0.290 - - 0 0 - 0.241 0.231 0.269 - - 0 - 0.00%
2025-05-19 0 0.260 0.240 0.290 - - 0 0 - 0.241 0.222 0.269 - - 0 - 0.00%
2025-05-16 0 0.260 0.260 0.290 0.250 0.260 78,000 19,700 0.2526 0.241 0.241 0.269 0.231 0.241 84,237 0.2339 0.00%
2025-05-15 0 0.260 0.250 0.290 - - 0 0 - 0.241 0.231 0.269 - - 0 - 0.00%
2025-05-14 0 0.260 0.250 0.280 - - 0 0 - 0.241 0.231 0.259 - - 0 - 0.00%
2025-05-13 0 0.260 0.250 0.290 0.260 0.275 118,000 31,590 0.2677 0.241 0.231 0.269 0.241 0.255 127,435 0.2479 4.00%
2025-05-12 0 0.250 0.250 0.275 - - 0 0 - 0.231 0.231 0.255 - - 0 - 0.00%
2025-05-09 0 0.250 0.250 0.280 - - 0 0 - 0.231 0.231 0.259 - - 0 - 0.00%
2025-05-08 0 0.250 0.250 0.285 0.244 0.260 102,000 25,460 0.2496 0.231 0.231 0.264 0.226 0.241 110,155 0.2311 0.81%
2025-05-07 0 0.248 0.243 0.270 - - 0 0 - 0.230 0.225 0.250 - - 0 - 0.00%
2025-05-06 0 0.248 0.240 0.290 0.248 0.248 92,000 22,816 0.2480 0.230 0.222 0.269 0.230 0.230 99,356 0.2296 1.22%
2025-05-02 0 0.245 0.245 0.265 0.232 0.265 460,000 116,550 0.2534 0.227 0.227 0.245 0.215 0.245 496,779 0.2346 -10.91%
2025-04-30 0 0.275 0.265 0.290 - - 0 0 - 0.255 0.245 0.269 - - 0 - 0.00%
2025-04-29 0 0.275 0.265 0.290 0.260 0.295 732,000 201,610 0.2754 0.255 0.245 0.269 0.241 0.273 790,527 0.2550 -6.78%
2025-04-28 0 0.295 0.285 0.300 0.285 0.285 2,000 570 0.2850 0.273 0.264 0.278 0.264 0.264 2,160 0.2639 -1.67%
2025-04-25 0 0.300 0.285 0.300 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2025-04-24 0 0.300 0.265 0.300 - - 0 0 - 0.278 0.245 0.278 - - 0 - 0.00%
2025-04-23 0 0.300 0.265 0.300 - - 0 0 - 0.278 0.245 0.278 - - 0 - 0.00%
2025-04-22 0 0.300 0.270 0.305 0.295 0.300 90,000 26,980 0.2998 0.278 0.250 0.282 0.273 0.278 97,196 0.2776 3.45%
2025-04-17 0 0.290 0.265 0.285 - - 0 0 - 0.269 0.245 0.264 - - 0 - 0.00%
2025-04-16 0 0.290 0.260 0.290 0.265 0.290 218,000 59,370 0.2723 0.269 0.241 0.269 0.245 0.269 235,430 0.2522 3.57%
2025-04-15 0 0.280 0.260 0.290 0.280 0.280 80,000 22,400 0.2800 0.259 0.241 0.269 0.259 0.259 86,396 0.2593 -3.45%
2025-04-14 0 0.290 0.080 0.295 0.290 0.295 124,000 36,380 0.2934 0.269 0.074 0.273 0.269 0.273 133,914 0.2717 9.43%
2025-04-11 0 0.265 0.265 0.300 - - 0 0 - 0.245 0.245 0.278 - - 0 - 0.00%
2025-04-10 0 0.265 0.265 0.300 - - 0 0 - 0.245 0.245 0.278 - - 0 - 1.92%
2025-04-09 0 0.260 0.250 0.260 0.260 0.280 126,000 33,480 0.2657 0.241 0.231 0.241 0.241 0.259 136,074 0.2460 -5.45%
2025-04-08 0 0.275 0.270 0.280 0.275 0.285 166,000 46,070 0.2775 0.255 0.250 0.259 0.255 0.264 179,273 0.2570 -1.79%
2025-04-07 0 0.280 0.270 0.280 0.280 0.280 40,000 11,200 0.2800 0.259 0.250 0.259 0.259 0.259 43,198 0.2593 -6.67%
2025-04-03 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - -1.64%
2025-04-02 0 0.305 0.270 0.305 - - 0 0 - 0.282 0.250 0.282 - - 0 - 0.00%
2025-04-01 0 0.305 0.270 0.310 0.300 0.310 96,000 29,440 0.3067 0.282 0.250 0.287 0.278 0.287 103,676 0.2840 1.67%
2025-03-31 0 0.300 0.290 0.310 0.300 0.300 42,000 12,600 0.3000 0.278 0.269 0.287 0.278 0.278 45,358 0.2778 0.00%
2025-03-28 0 0.300 0.280 0.300 0.275 0.300 44,000 12,150 0.2761 0.278 0.259 0.278 0.255 0.278 47,518 0.2557 0.00%
2025-03-27 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - -3.23%
2025-03-26 0 0.310 0.270 0.310 0.310 0.320 102,000 32,040 0.3141 0.287 0.250 0.287 0.287 0.296 110,155 0.2909 12.73%
2025-03-25 0 0.275 0.275 0.310 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2025-03-24 0 0.275 0.270 0.310 0.275 0.300 138,000 40,350 0.2924 0.255 0.250 0.287 0.255 0.278 149,034 0.2707 -8.33%
2025-03-21 0 0.300 0.275 0.310 - - 0 0 - 0.278 0.255 0.287 - - 0 - 0.00%
2025-03-20 0 0.300 0.285 0.300 0.300 0.300 26,000 7,800 0.3000 0.278 0.264 0.278 0.278 0.278 28,079 0.2778 0.00%
2025-03-19 0 0.300 0.280 0.310 - - 0 0 - 0.278 0.259 0.287 - - 0 - 0.00%
2025-03-18 0 0.300 0.290 0.300 0.300 0.300 56,000 16,800 0.3000 0.278 0.269 0.278 0.278 0.278 60,477 0.2778 0.00%
2025-03-17 0 0.300 0.290 0.300 0.300 0.300 66,000 19,800 0.3000 0.278 0.269 0.278 0.278 0.278 71,277 0.2778 -4.76%
2025-03-14 0 0.315 0.280 0.320 0.315 0.345 42,000 14,430 0.3436 0.292 0.259 0.296 0.292 0.319 45,358 0.3181 0.00%
2025-03-13 0 0.315 0.270 0.315 - - 0 0 - 0.292 0.250 0.292 - - 0 - 0.00%
2025-03-12 0 0.315 0.290 0.320 0.290 0.315 44,000 13,010 0.2957 0.292 0.269 0.296 0.269 0.292 47,518 0.2738 -7.35%
2025-03-11 0 0.340 - 0.340 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2025-03-10 0 0.340 0.320 0.340 0.320 0.350 42,000 14,520 0.3457 0.315 0.296 0.315 0.296 0.324 45,358 0.3201 13.33%
2025-03-07 0 0.300 0.290 0.305 0.290 0.295 48,000 14,150 0.2948 0.278 0.269 0.282 0.269 0.273 51,838 0.2730 -1.64%
2025-03-06 0 0.305 0.290 0.305 0.290 0.310 62,000 18,460 0.2977 0.282 0.269 0.282 0.269 0.287 66,957 0.2757 5.17%
2025-03-05 0 0.290 0.290 0.310 0.290 0.290 80,000 23,200 0.2900 0.269 0.269 0.287 0.269 0.269 86,396 0.2685 0.00%
2025-03-04 0 0.290 0.290 0.310 0.290 0.355 118,000 37,470 0.3175 0.269 0.269 0.287 0.269 0.329 127,435 0.2940 -9.38%
2025-03-03 0 0.320 0.290 0.320 0.275 0.320 102,000 30,780 0.3018 0.296 0.269 0.296 0.255 0.296 110,155 0.2794 0.00%
2025-02-28 0 0.320 0.300 0.395 0.300 0.445 74,000 30,120 0.4070 0.296 0.278 0.366 0.278 0.412 79,917 0.3769 -11.11%
2025-02-27 0 0.360 - 0.370 - - 0 0 - 0.333 - 0.343 - - 0 - 0.00%
2025-02-26 0 0.360 - 0.360 - - 0 0 - 0.333 - 0.333 - - 0 - -2.70%
2025-02-25 0 0.370 - 0.370 - - 0 0 - 0.343 - 0.343 - - 0 - -1.33%
2025-02-24 0 0.375 0.280 0.375 0.440 0.440 2,000 880 0.4400 0.347 0.259 0.347 0.407 0.407 2,160 0.4074 17.19%
2025-02-21 0 0.320 0.280 0.320 - - 0 0 - 0.296 0.259 0.296 - - 0 - 0.00%
2025-02-20 0 0.320 0.270 0.330 - - 0 0 - 0.296 0.250 0.306 - - 0 - 0.00%
2025-02-19 0 0.320 0.270 0.350 - - 0 0 - 0.296 0.250 0.324 - - 0 - 0.00%
2025-02-18 0 0.320 0.290 0.325 0.290 0.320 1,470,000 441,220 0.3001 0.296 0.269 0.301 0.269 0.296 1,587,534 0.2779 8.47%
2025-02-17 0 0.295 0.270 0.295 0.295 0.300 42,000 12,590 0.2998 0.273 0.250 0.273 0.273 0.278 45,358 0.2776 3.51%
2025-02-14 0 0.285 0.260 0.285 0.285 0.285 100,000 28,500 0.2850 0.264 0.241 0.264 0.264 0.264 107,996 0.2639 -1.72%
2025-02-13 0 0.290 0.270 0.300 0.290 0.300 250,000 74,960 0.2998 0.269 0.250 0.278 0.269 0.278 269,989 0.2776 -3.33%
2025-02-12 0 0.300 0.265 0.300 0.295 0.300 2,466,000 734,530 0.2979 0.278 0.245 0.278 0.273 0.278 2,663,170 0.2758 1.69%
2025-02-11 0 0.295 0.249 0.300 - - 0 0 - 0.273 0.231 0.278 - - 0 - 0.00%
2025-02-10 0 0.295 0.290 0.300 0.295 0.295 102,000 30,090 0.2950 0.273 0.269 0.278 0.273 0.273 110,155 0.2732 -1.67%
2025-02-07 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2025-02-06 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2025-02-05 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2025-02-04 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2025-02-03 0 0.300 0.265 0.300 - - 0 0 - 0.278 0.245 0.278 - - 0 - 0.00%
2025-01-28 0 0.300 0.250 0.310 - - 0 0 - 0.278 0.231 0.287 - - 0 - 0.00%
2025-01-27 0 0.300 0.285 0.300 0.290 0.300 1,122,000 335,980 0.2994 0.278 0.264 0.278 0.269 0.278 1,211,710 0.2773 5.26%
2025-01-24 0 0.285 0.280 0.300 - - 0 0 - 0.264 0.259 0.278 - - 0 - 0.00%
2025-01-23 0 0.285 0.270 0.295 0.260 0.285 262,000 69,370 0.2648 0.264 0.250 0.273 0.241 0.264 282,948 0.2452 1.79%
2025-01-22 0 0.280 0.280 0.300 0.280 0.280 14,000 3,920 0.2800 0.259 0.259 0.278 0.259 0.259 15,119 0.2593 -3.45%
2025-01-21 0 0.290 0.280 0.300 - - 0 0 - 0.269 0.259 0.278 - - 0 - 0.00%
2025-01-20 0 0.290 0.290 0.300 - - 0 0 - 0.269 0.269 0.278 - - 0 - 0.00%
2025-01-17 0 0.290 0.250 0.300 0.290 0.290 100,000 29,000 0.2900 0.269 0.231 0.278 0.269 0.269 107,996 0.2685 0.00%
2025-01-16 0 0.290 0.290 0.300 0.290 0.290 114,000 33,060 0.2900 0.269 0.269 0.278 0.269 0.269 123,115 0.2685 0.00%
2025-01-15 0 0.290 0.265 0.300 0.290 0.300 142,000 42,030 0.2960 0.269 0.245 0.278 0.269 0.278 153,354 0.2741 -1.69%
2025-01-14 0 0.295 0.260 0.300 0.295 0.295 18,000 5,310 0.2950 0.273 0.241 0.278 0.273 0.273 19,439 0.2732 0.00%
2025-01-13 0 0.295 0.255 0.295 0.255 0.300 318,000 89,600 0.2818 0.273 0.236 0.273 0.236 0.278 343,426 0.2609 -3.28%
2025-01-10 0 0.305 0.305 0.315 - - 0 0 - 0.282 0.282 0.292 - - 0 - 0.00%
2025-01-09 0 0.305 0.300 0.320 0.300 0.320 112,000 34,340 0.3066 0.282 0.278 0.296 0.278 0.296 120,955 0.2839 -4.69%
2025-01-08 0 0.320 0.305 0.320 - - 0 0 - 0.296 0.282 0.296 - - 0 - -1.54%
2025-01-07 0 0.325 0.305 0.325 0.280 0.325 996,000 291,240 0.2924 0.301 0.282 0.301 0.259 0.301 1,075,635 0.2708 -18.75%
2025-01-06 0 0.400 0.310 0.400 - - 0 0 - 0.370 0.287 0.370 - - 0 - 0.00%
2025-01-03 0 0.400 0.385 0.400 0.400 0.400 16,000 6,400 0.4000 0.370 0.356 0.370 0.370 0.370 17,279 0.3704 -20.00%
2025-01-02 0 0.500 0.400 0.500 - - 0 0 - 0.463 0.370 0.463 - - 0 - 0.00%
2024-12-31 0 0.500 0.410 0.500 - - 0 0 - 0.463 0.380 0.463 - - 0 - 0.00%
2024-12-30 0 0.500 0.410 0.500 - - 0 0 - 0.463 0.380 0.463 - - 0 - 0.00%
2024-12-27 0 0.500 0.425 0.500 - - 0 0 - 0.463 0.394 0.463 - - 0 - -7.41%
2024-12-24 0 0.540 - 0.540 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-12-23 0 0.540 - 0.540 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-12-20 0 0.540 - 0.540 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-12-19 0 0.540 - 0.540 0.590 0.590 2,000 1,180 0.5900 0.500 - 0.500 0.546 0.546 2,160 0.5463 1.89%
2024-12-18 0 0.530 0.300 0.530 - - 0 0 - 0.491 0.278 0.491 - - 0 - -1.85%
2024-12-17 0 0.540 - 0.540 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-12-16 0 0.540 0.290 0.540 0.540 0.540 6,000 3,240 0.5400 0.500 0.269 0.500 0.500 0.500 6,480 0.5000 8.00%
2024-12-13 0 0.500 - 0.500 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2024-12-12 0 0.500 - 0.500 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2024-12-11 0 0.500 - 0.500 - - 0 0 - 0.463 - 0.463 - - 0 - -3.85%
2024-12-10 0 0.520 - 0.520 - - 0 0 - 0.482 - 0.482 - - 0 - -1.89%
2024-12-09 0 0.530 - 0.530 - - 0 0 - 0.491 - 0.491 - - 0 - 0.00%
2024-12-06 0 0.530 - 0.540 - - 0 0 - 0.491 - 0.500 - - 0 - 0.00%
2024-12-05 0 0.530 - 0.530 - - 0 0 - 0.491 - 0.491 - - 0 - -1.85%
2024-12-04 0 0.540 0.390 0.550 - - 0 0 - 0.500 0.361 0.509 - - 0 - 0.00%
2024-12-03 0 0.540 - 0.540 - - 0 0 - 0.500 - 0.500 - - 0 - -3.57%
2024-12-02 0 0.560 0.310 0.560 0.680 0.680 2,000 1,360 0.6800 0.519 0.287 0.519 0.630 0.630 2,160 0.6297 7.69%
2024-11-29 0 0.520 0.280 0.520 - - 0 0 - 0.482 0.259 0.482 - - 0 - -1.89%
2024-11-28 0 0.530 0.310 0.530 - - 0 0 - 0.491 0.287 0.491 - - 0 - -18.46%
2024-11-27 0 0.650 0.440 0.650 0.345 0.700 664,000 349,900 0.5270 0.602 0.407 0.602 0.319 0.648 717,090 0.4879 94.03%
2024-11-26 0 0.335 0.305 0.335 - - 0 0 - 0.310 0.282 0.310 - - 0 - 0.00%
2024-11-25 0 0.335 0.305 0.345 - - 0 0 - 0.310 0.282 0.319 - - 0 - 0.00%
2024-11-22 0 0.335 0.310 0.335 - - 0 0 - 0.310 0.287 0.310 - - 0 - -1.47%
2024-11-21 0 0.340 0.310 0.340 0.310 0.340 32,000 10,380 0.3244 0.315 0.287 0.315 0.287 0.315 34,559 0.3004 3.03%
2024-11-20 0 0.330 0.310 0.345 0.300 0.330 344,000 108,930 0.3167 0.306 0.287 0.319 0.278 0.306 371,505 0.2932 4.76%
2024-11-19 0 0.315 0.300 0.325 0.300 0.325 1,090,000 335,140 0.3075 0.292 0.278 0.301 0.278 0.301 1,177,151 0.2847 -12.50%
2024-11-18 0 0.360 0.330 0.365 0.360 0.365 64,000 23,310 0.3642 0.333 0.306 0.338 0.333 0.338 69,117 0.3373 -1.37%
2024-11-15 0 0.365 0.350 0.365 - - 0 0 - 0.338 0.324 0.338 - - 0 - 0.00%
2024-11-14 0 0.365 0.350 0.365 - - 0 0 - 0.338 0.324 0.338 - - 0 - -1.35%
2024-11-13 0 0.370 0.350 0.370 - - 0 0 - 0.343 0.324 0.343 - - 0 - 0.00%
2024-11-12 0 0.370 0.350 0.370 0.360 0.370 76,000 27,870 0.3667 0.343 0.324 0.343 0.333 0.343 82,077 0.3396 -2.63%
2024-11-11 0 0.380 0.365 0.385 0.365 0.395 68,000 25,030 0.3681 0.352 0.338 0.356 0.338 0.366 73,437 0.3408 -5.00%
2024-11-08 0 0.400 0.395 0.440 - - 0 0 - 0.370 0.366 0.407 - - 0 - 0.00%
2024-11-07 0 0.400 0.400 0.440 0.400 0.420 98,000 39,480 0.4029 0.370 0.370 0.407 0.370 0.389 105,836 0.3730 -11.11%
2024-11-06 0 0.450 0.405 0.450 0.450 0.450 2,000 900 0.4500 0.417 0.375 0.417 0.417 0.417 2,160 0.4167 7.14%
2024-11-05 0 0.420 0.420 0.450 0.420 0.450 40,000 17,180 0.4295 0.389 0.389 0.417 0.389 0.417 43,198 0.3977 -12.50%
2024-11-04 0 0.480 0.435 0.480 - - 0 0 - 0.444 0.403 0.444 - - 0 - -3.03%
2024-11-01 0 0.495 0.430 0.495 0.500 0.500 22,000 11,000 0.5000 0.458 0.398 0.458 0.463 0.463 23,759 0.4630 10.00%
2024-10-31 0 0.450 0.430 0.450 0.450 0.500 4,000 1,900 0.4750 0.417 0.398 0.417 0.417 0.463 4,320 0.4398 -2.17%
2024-10-30 0 0.460 0.430 0.460 - - 0 0 - 0.426 0.398 0.426 - - 0 - -4.17%
2024-10-29 0 0.480 0.430 0.480 - - 0 0 - 0.444 0.398 0.444 - - 0 - 0.00%
2024-10-28 0 0.480 0.430 0.480 - - 0 0 - 0.444 0.398 0.444 - - 0 - 0.00%
2024-10-25 0 0.480 0.430 0.480 0.480 0.480 100,000 48,000 0.4800 0.444 0.398 0.444 0.444 0.444 107,996 0.4445 0.00%
2024-10-24 0 0.480 0.430 0.480 - - 0 0 - 0.444 0.398 0.444 - - 0 - -4.00%
2024-10-23 0 0.500 0.430 0.500 - - 0 0 - 0.463 0.398 0.463 - - 0 - 0.00%
2024-10-22 0 0.500 0.460 0.500 0.460 0.500 26,000 12,040 0.4631 0.463 0.426 0.463 0.426 0.463 28,079 0.4288 8.70%
2024-10-21 0 0.460 0.430 0.460 - - 0 0 - 0.426 0.398 0.426 - - 0 - -8.00%
2024-10-18 0 0.500 0.400 0.660 0.480 0.500 530,000 264,670 0.4994 0.463 0.370 0.611 0.444 0.463 572,376 0.4624 4.17%
2024-10-17 0 0.480 0.405 0.480 - - 0 0 - 0.444 0.375 0.444 - - 0 - -1.03%
2024-10-16 0 0.485 0.455 0.485 0.485 0.485 2,000 970 0.4850 0.449 0.421 0.449 0.449 0.449 2,160 0.4491 6.59%
2024-10-15 0 0.455 0.450 0.485 0.450 0.495 54,000 24,600 0.4556 0.421 0.417 0.449 0.417 0.458 58,318 0.4218 -9.00%
2024-10-14 0 0.500 0.465 0.500 0.400 0.500 116,000 56,450 0.4866 0.463 0.431 0.463 0.370 0.463 125,275 0.4506 4.17%
2024-10-10 0 0.480 0.450 0.485 0.460 0.480 30,000 14,080 0.4693 0.444 0.417 0.449 0.426 0.444 32,399 0.4346 -5.88%
2024-10-09 0 0.510 0.470 0.540 - - 0 0 - 0.472 0.435 0.500 - - 0 - 0.00%
2024-10-08 0 0.510 0.460 0.540 0.510 0.590 116,000 64,280 0.5541 0.472 0.426 0.500 0.472 0.546 125,275 0.5131 -17.74%
2024-10-07 0 0.620 0.500 0.620 0.570 0.680 52,000 30,680 0.5900 0.574 0.463 0.574 0.528 0.630 56,158 0.5463 3.33%
2024-10-04 0 0.600 0.480 0.600 - - 0 0 - 0.556 0.444 0.556 - - 0 - 0.00%
2024-10-03 0 0.600 0.600 0.670 0.450 0.800 96,000 53,030 0.5524 0.556 0.556 0.620 0.417 0.741 103,676 0.5115 30.43%
2024-10-02 0 0.460 0.455 0.475 0.450 0.500 146,000 67,890 0.4650 0.426 0.421 0.440 0.417 0.463 157,673 0.4306 -8.00%
2024-09-30 0 0.500 0.460 0.500 0.500 0.500 10,000 5,000 0.5000 0.463 0.426 0.463 0.463 0.463 10,800 0.4630 0.00%
2024-09-27 0 0.500 0.450 0.500 0.480 0.500 732,000 364,360 0.4978 0.463 0.417 0.463 0.444 0.463 790,527 0.4609 0.00%
2024-09-26 0 0.500 0.455 0.500 - - 0 0 - 0.463 0.421 0.463 - - 0 - 0.00%
2024-09-25 0 0.500 0.485 0.500 0.480 0.530 134,000 65,710 0.4904 0.463 0.449 0.463 0.444 0.491 144,714 0.4541 -16.67%
2024-09-24 0 0.600 0.530 0.600 0.600 0.600 10,000 6,000 0.6000 0.556 0.491 0.556 0.556 0.556 10,800 0.5556 -10.45%
2024-09-23 0 0.670 0.580 0.690 - - 0 0 - 0.620 0.537 0.639 - - 0 - 0.00%
2024-09-20 0 0.670 0.530 0.670 - - 0 0 - 0.620 0.491 0.620 - - 0 - -4.29%
2024-09-19 0 0.700 0.510 0.700 0.700 0.700 2,000 1,400 0.7000 0.648 0.472 0.648 0.648 0.648 2,160 0.6482 1.45%
2024-09-17 0 0.690 0.510 0.690 - - 0 0 - 0.639 0.472 0.639 - - 0 - 0.00%
2024-09-16 0 0.690 0.510 0.690 - - 0 0 - 0.639 0.472 0.639 - - 0 - 0.00%
2024-09-13 0 0.690 0.510 0.690 0.690 0.690 2,000 1,380 0.6900 0.639 0.472 0.639 0.639 0.639 2,160 0.6389 1.47%
2024-09-12 0 0.680 0.510 0.690 - - 0 0 - 0.630 0.472 0.639 - - 0 - 0.00%
2024-09-11 0 0.680 0.510 0.700 - - 0 0 - 0.630 0.472 0.648 - - 0 - 0.00%
2024-09-10 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-09-09 0 0.680 - 0.700 - - 0 0 - 0.630 - 0.648 - - 0 - 0.00%
2024-09-05 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-09-04 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-09-03 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-09-02 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-08-30 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-08-29 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-08-28 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-08-27 0 0.680 0.510 0.680 - - 0 0 - 0.630 0.472 0.630 - - 0 - 0.00%
2024-08-26 0 0.680 0.520 0.680 0.550 0.710 18,000 10,880 0.6044 0.630 0.482 0.630 0.509 0.657 19,439 0.5597 23.64%
2024-08-23 0 0.550 0.500 0.550 0.500 0.550 606,000 303,260 0.5004 0.509 0.463 0.509 0.463 0.509 654,453 0.4634 10.00%
2024-08-22 0 0.500 0.380 0.550 0.510 0.550 1,522,000 836,620 0.5497 0.463 0.352 0.509 0.472 0.509 1,643,692 0.5090 -16.67%
2024-08-21 0 0.600 0.510 0.600 - - 0 0 - 0.556 0.472 0.556 - - 0 - 0.00%
2024-08-20 0 0.600 0.510 0.600 - - 0 0 - 0.556 0.472 0.556 - - 0 - 0.00%
2024-08-19 0 0.600 0.510 0.600 - - 0 0 - 0.556 0.472 0.556 - - 0 - 0.00%
2024-08-16 0 0.600 0.510 0.600 - - 0 0 - 0.556 0.472 0.556 - - 0 - 0.00%
2024-08-15 0 0.600 0.510 0.600 - - 0 0 - 0.556 0.472 0.556 - - 0 - 0.00%
2024-08-14 0 0.600 0.510 0.600 - - 0 0 - 0.556 0.472 0.556 - - 0 - 0.00%
2024-08-13 0 0.600 0.510 0.610 0.600 0.600 506,000 303,600 0.6000 0.556 0.472 0.565 0.556 0.556 546,457 0.5556 0.00%
2024-08-12 0 0.600 0.520 0.600 - - 0 0 - 0.556 0.482 0.556 - - 0 - 0.00%
2024-08-09 0 0.600 0.550 0.600 - - 0 0 - 0.556 0.509 0.556 - - 0 - 0.00%
2024-08-08 0 0.600 0.510 0.600 0.600 0.600 12,000 7,200 0.6000 0.556 0.472 0.556 0.556 0.556 12,959 0.5556 1.69%
2024-08-07 0 0.590 0.510 0.590 - - 4,000 2,320 0.5800 0.546 0.472 0.546 - - 4,320 0.5371 -1.67%
2024-08-06 0 0.600 0.580 0.610 - - 0 0 - 0.556 0.537 0.565 - - 0 - 0.00%
2024-08-05 0 0.600 0.580 0.610 - - 0 0 - 0.556 0.537 0.565 - - 0 - 0.00%
2024-08-02 0 0.600 0.580 0.610 - - 0 0 - 0.556 0.537 0.565 - - 0 - 0.00%
2024-08-01 0 0.600 0.580 0.600 0.600 0.630 162,000 97,740 0.6033 0.556 0.537 0.556 0.556 0.583 174,953 0.5587 0.00%
2024-07-31 0 0.600 0.580 0.620 - - 0 0 - 0.556 0.537 0.574 - - 0 - 0.00%
2024-07-30 0 0.600 0.580 0.620 0.600 0.600 8,000 4,800 0.6000 0.556 0.537 0.574 0.556 0.556 8,640 0.5556 -1.64%
2024-07-29 0 0.610 0.600 0.630 - - 0 0 - 0.565 0.556 0.583 - - 0 - 0.00%
2024-07-26 0 0.610 0.600 0.630 0.600 0.650 106,000 65,840 0.6211 0.565 0.556 0.583 0.556 0.602 114,475 0.5751 1.67%
2024-07-25 0 0.600 0.520 0.620 0.600 0.650 44,000 27,280 0.6200 0.556 0.482 0.574 0.556 0.602 47,518 0.5741 0.00%
2024-07-24 0 0.600 0.530 0.620 0.600 0.660 70,000 43,300 0.6186 0.556 0.491 0.574 0.556 0.611 75,597 0.5728 0.00%
2024-07-23 0 0.600 0.560 0.620 0.600 0.660 38,000 23,300 0.6132 0.556 0.519 0.574 0.556 0.611 41,038 0.5678 0.00%
2024-07-22 0 0.600 0.510 0.620 0.580 0.630 206,000 122,680 0.5955 0.556 0.472 0.574 0.537 0.583 222,471 0.5514 -4.76%
2024-07-19 0 0.630 0.600 0.640 0.600 0.630 18,000 11,020 0.6122 0.583 0.556 0.593 0.556 0.583 19,439 0.5669 -7.35%
2024-07-18 0 0.680 0.610 0.690 0.600 0.680 22,000 13,880 0.6309 0.630 0.565 0.639 0.556 0.630 23,759 0.5842 -1.45%
2024-07-17 0 0.690 0.610 0.700 0.690 0.690 6,000 4,140 0.6900 0.639 0.565 0.648 0.639 0.639 6,480 0.6389 0.00%
2024-07-16 0 0.690 0.610 0.690 0.720 0.720 2,000 1,440 0.7200 0.639 0.565 0.639 0.667 0.667 2,160 0.6667 9.52%
2024-07-15 0 0.630 0.570 0.690 0.590 0.630 286,000 171,640 0.6001 0.583 0.528 0.639 0.546 0.583 308,867 0.5557 6.78%
2024-07-12 0 0.590 0.510 0.600 0.550 0.660 32,000 19,380 0.6056 0.546 0.472 0.556 0.509 0.611 34,559 0.5608 -14.49%
2024-07-11 0 0.690 0.580 0.690 - - 0 0 - 0.639 0.537 0.639 - - 0 - 0.00%
2024-07-10 0 0.690 0.590 0.690 - - 0 0 - 0.639 0.546 0.639 - - 0 - -1.43%
2024-07-09 0 0.700 0.580 0.700 0.770 0.770 2,000 1,540 0.7700 0.648 0.537 0.648 0.713 0.713 2,160 0.7130 16.67%
2024-07-08 0 0.600 0.560 0.600 0.560 0.630 8,000 4,760 0.5950 0.556 0.519 0.556 0.519 0.583 8,640 0.5509 0.00%
2024-07-05 0 0.600 0.530 0.600 - - 0 0 - 0.556 0.491 0.556 - - 0 - 0.00%
2024-07-04 0 0.600 0.530 0.600 - - 0 0 - 0.556 0.491 0.556 - - 0 - 0.00%
2024-07-03 0 0.600 0.530 0.600 - - 0 0 - 0.556 0.491 0.556 - - 0 - 0.00%
2024-07-02 0 0.600 0.530 0.600 - - 0 0 - 0.556 0.491 0.556 - - 0 - 0.00%
2024-06-28 0 0.600 0.550 0.600 0.590 0.600 326,000 195,580 0.5999 0.556 0.509 0.556 0.546 0.556 352,065 0.5555 0.00%
2024-06-27 0 0.600 0.530 0.600 - - 0 0 - 0.556 0.491 0.556 - - 0 - 0.00%
2024-06-26 0 0.600 0.510 0.600 0.600 0.610 60,000 36,020 0.6003 0.556 0.472 0.556 0.556 0.565 64,797 0.5559 -6.25%
2024-06-25 0 0.640 0.610 0.650 0.610 0.650 20,000 12,540 0.6270 0.593 0.565 0.602 0.565 0.602 21,599 0.5806 -7.25%
2024-06-24 0 0.690 0.590 0.690 0.690 0.690 2,000 1,380 0.6900 0.639 0.546 0.639 0.639 0.639 2,160 0.6389 6.15%
2024-06-21 0 0.650 0.590 0.650 0.660 0.660 2,000 1,320 0.6600 0.602 0.546 0.602 0.611 0.611 2,160 0.6111 3.50%
2024-06-20 0 0.650 0.580 0.650 0.630 0.700 564,000 372,300 0.6601 0.582 0.519 0.582 0.564 0.626 630,392 0.5906 0.00%
2024-06-19 0 0.650 0.630 0.660 0.650 0.650 2,000 1,300 0.6500 0.582 0.564 0.590 0.582 0.582 2,235 0.5815 3.17%
2024-06-18 0 0.630 0.570 0.660 0.630 0.670 4,000 2,600 0.6500 0.564 0.510 0.590 0.564 0.599 4,471 0.5815 -1.56%
2024-06-17 0 0.640 0.590 0.650 0.630 0.700 22,000 14,300 0.6500 0.573 0.528 0.582 0.564 0.626 24,590 0.5815 -3.03%
2024-06-14 0 0.660 0.570 0.660 0.630 0.690 6,000 3,960 0.6600 0.590 0.510 0.590 0.564 0.617 6,706 0.5905 1.54%
2024-06-13 0 0.650 0.590 0.650 0.630 0.700 28,000 18,100 0.6464 0.582 0.528 0.582 0.564 0.626 31,296 0.5783 3.17%
2024-06-12 0 0.630 0.550 0.650 0.630 0.630 54,000 34,020 0.6300 0.564 0.492 0.582 0.564 0.564 60,357 0.5636 -14.86%
2024-06-11 0 0.740 0.640 0.740 - - 0 0 - 0.662 0.573 0.662 - - 0 - 0.00%
2024-06-07 0 0.740 0.520 0.740 - - 0 0 - 0.662 0.465 0.662 - - 0 - 0.00%
2024-06-06 0 0.740 0.520 0.740 - - 0 0 - 0.662 0.465 0.662 - - 0 - 0.00%
2024-06-05 0 0.740 0.640 0.740 - - 0 0 - 0.662 0.573 0.662 - - 0 - -2.63%
2024-06-04 0 0.760 0.650 0.760 - - 0 0 - 0.680 0.582 0.680 - - 0 - 0.00%
2024-06-03 0 0.760 0.520 0.760 0.780 0.780 2,000 1,560 0.7800 0.680 0.465 0.680 0.698 0.698 2,235 0.6979 2.70%
2024-05-31 0 0.740 - 0.740 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
2024-05-30 0 0.740 0.600 0.740 - - 0 0 - 0.662 0.537 0.662 - - 0 - 0.00%
2024-05-29 0 0.740 0.550 0.740 - - 0 0 - 0.662 0.492 0.662 - - 0 - 0.00%
2024-05-28 0 0.740 0.400 0.740 - - 0 0 - 0.662 0.358 0.662 - - 0 - 0.00%
2024-05-27 0 0.740 0.400 0.750 - - 0 0 - 0.662 0.358 0.671 - - 0 - 0.00%
2024-05-24 0 0.740 0.400 0.750 0.740 0.740 2,000 1,480 0.7400 0.662 0.358 0.671 0.662 0.662 2,235 0.6621 -1.33%
2024-05-23 0 0.750 0.590 0.750 - - 0 0 - 0.671 0.528 0.671 - - 0 - 0.00%
2024-05-22 0 0.750 0.630 0.770 0.720 0.770 6,000 4,480 0.7467 0.671 0.564 0.689 0.644 0.689 6,706 0.6680 5.63%
2024-05-21 0 0.710 0.590 0.710 - - 0 0 - 0.635 0.528 0.635 - - 0 - -5.33%
2024-05-20 0 0.750 0.700 0.750 - - 0 0 - 0.671 0.626 0.671 - - 0 - 0.00%
2024-05-17 0 0.750 0.520 0.750 0.750 0.750 2,000 1,500 0.7500 0.671 0.465 0.671 0.671 0.671 2,235 0.6710 2.74%
2024-05-16 0 0.730 0.530 0.730 0.730 0.730 4,000 2,920 0.7300 0.653 0.474 0.653 0.653 0.653 4,471 0.6531 -5.19%
2024-05-14 0 0.770 0.550 0.770 - - 0 0 - 0.689 0.492 0.689 - - 0 - -1.28%
2024-05-13 0 0.780 0.550 0.780 0.600 0.780 12,000 7,560 0.6300 0.698 0.492 0.698 0.537 0.698 13,413 0.5636 23.81%
2024-05-10 0 0.630 0.540 0.630 0.630 0.630 4,000 2,520 0.6300 0.564 0.483 0.564 0.564 0.564 4,471 0.5636 -3.08%
2024-05-09 0 0.650 - 0.650 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
2024-05-08 0 0.650 0.510 0.650 0.600 0.660 4,000 2,520 0.6300 0.582 0.456 0.582 0.537 0.590 4,471 0.5636 -1.52%
2024-05-07 0 0.660 0.510 0.660 0.670 0.670 620,000 415,400 0.6700 0.590 0.456 0.590 0.599 0.599 692,984 0.5994 -2.94%
2024-05-06 0 0.680 0.500 0.680 0.690 0.690 20,000 13,800 0.6900 0.608 0.447 0.608 0.617 0.617 22,354 0.6173 -2.86%
2024-05-03 0 0.700 0.670 0.700 0.670 0.700 22,000 14,840 0.6745 0.626 0.599 0.626 0.599 0.626 24,590 0.6035 1.45%
2024-05-02 0 0.690 0.580 0.690 - - 0 0 - 0.617 0.519 0.617 - - 0 - 0.00%
2024-04-30 0 0.690 0.680 0.690 0.680 0.690 210,000 142,860 0.6803 0.617 0.608 0.617 0.608 0.617 234,721 0.6086 -2.82%
2024-04-29 0 0.710 0.580 0.710 - - 0 0 - 0.635 0.519 0.635 - - 0 - -1.39%
2024-04-26 0 0.720 0.580 0.720 0.720 0.720 20,000 14,400 0.7200 0.644 0.519 0.644 0.644 0.644 22,354 0.6442 -4.00%
2024-04-25 0 0.750 0.510 0.750 - - 0 0 - 0.671 0.456 0.671 - - 0 - 0.00%
2024-04-24 0 0.750 - 0.750 - - 0 0 - 0.671 - 0.671 - - 0 - -1.32%
2024-04-23 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-04-22 0 0.760 - 0.770 0.760 0.760 26,000 19,760 0.7600 0.680 - 0.689 0.680 0.680 29,061 0.6800 -1.30%
2024-04-19 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-04-18 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-04-17 0 0.770 0.650 0.770 - - 0 0 - 0.689 0.582 0.689 - - 0 - 0.00%
2024-04-16 0 0.770 0.580 0.770 0.700 0.770 2,734,000 1,914,080 0.7001 0.689 0.519 0.689 0.626 0.689 3,055,838 0.6264 10.00%
2024-04-15 0 0.700 0.580 0.700 - - 0 0 - 0.626 0.519 0.626 - - 0 - -2.78%
2024-04-12 0 0.720 0.610 0.720 - - 0 0 - 0.644 0.546 0.644 - - 0 - 0.00%
2024-04-11 0 0.720 0.620 0.720 - - 0 0 - 0.644 0.555 0.644 - - 0 - -4.00%
2024-04-10 0 0.750 0.580 0.750 - - 0 0 - 0.671 0.519 0.671 - - 0 - 0.00%
2024-04-09 0 0.750 0.560 0.750 0.750 0.750 270,000 202,500 0.7500 0.671 0.501 0.671 0.671 0.671 301,784 0.6710 0.00%
2024-04-08 0 0.750 0.560 0.750 - - 0 0 - 0.671 0.501 0.671 - - 0 - 0.00%
2024-04-05 0 0.750 0.560 0.750 0.550 0.750 16,000 10,240 0.6400 0.671 0.501 0.671 0.492 0.671 17,883 0.5726 0.00%
2024-04-03 0 0.750 0.510 0.750 - - 0 0 - 0.671 0.456 0.671 - - 0 - 0.00%
2024-04-02 0 0.750 0.560 0.750 0.510 0.750 6,000 3,620 0.6033 0.671 0.501 0.671 0.456 0.671 6,706 0.5398 0.00%
2024-03-28 0 0.750 - 0.770 - - 0 0 - 0.671 - 0.689 - - 0 - 0.00%
2024-03-27 0 0.750 0.560 0.770 - - 0 0 - 0.671 0.501 0.689 - - 0 - 0.00%
2024-03-26 0 0.750 - 0.760 - - 0 0 - 0.671 - 0.680 - - 0 - 0.00%
2024-03-25 0 0.750 - 0.770 - - 0 0 - 0.671 - 0.689 - - 0 - 0.00%
2024-03-22 0 0.750 - 0.750 - - 0 0 - 0.671 - 0.671 - - 0 - -2.60%
2024-03-21 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-03-20 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-03-19 0 0.770 - 0.780 - - 0 0 - 0.689 - 0.698 - - 0 - 0.00%
2024-03-18 0 0.770 - 0.780 0.770 0.770 302,000 232,540 0.7700 0.689 - 0.698 0.689 0.689 337,551 0.6889 1.32%
2024-03-15 0 0.760 - 0.770 0.740 0.760 60,000 45,400 0.7567 0.680 - 0.689 0.662 0.680 67,063 0.6770 0.00%
2024-03-14 0 0.760 0.350 0.760 - - 0 0 - 0.680 0.313 0.680 - - 0 - 0.00%
2024-03-13 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-03-12 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-03-11 0 0.760 0.330 0.770 - - 0 0 - 0.680 0.295 0.689 - - 0 - 0.00%
2024-03-08 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-03-07 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - -1.30%
2024-03-06 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-03-05 0 0.770 - 0.770 0.730 0.770 314,000 241,120 0.7679 0.689 - 0.689 0.653 0.689 350,963 0.6870 2.67%
2024-03-04 0 0.750 - 0.750 - - 0 0 - 0.671 - 0.671 - - 0 - -1.32%
2024-03-01 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-02-29 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-02-28 0 0.760 0.600 0.760 - - 0 0 - 0.680 0.537 0.680 - - 0 - 0.00%
2024-02-27 0 0.760 0.610 0.760 - - 0 0 - 0.680 0.546 0.680 - - 0 - 0.00%
2024-02-26 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2024-02-23 0 0.760 - 0.760 - - 0 0 - 0.680 - 0.680 - - 0 - -1.30%
2024-02-22 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-02-21 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-02-20 0 0.770 - 0.770 0.760 0.770 418,000 321,780 0.7698 0.689 - 0.689 0.680 0.689 467,206 0.6887 0.00%
2024-02-19 0 0.770 - 0.780 0.770 0.770 100,000 77,000 0.7700 0.689 - 0.698 0.689 0.689 111,772 0.6889 0.00%
2024-02-16 0 0.770 0.660 0.770 0.770 0.770 946,000 728,120 0.7697 0.689 0.590 0.689 0.689 0.689 1,057,360 0.6886 2.67%
2024-02-15 0 0.750 - 0.750 - - 0 0 - 0.671 - 0.671 - - 0 - -2.60%
2024-02-14 0 0.770 0.350 0.770 - - 0 0 - 0.689 0.313 0.689 - - 0 - 0.00%
2024-02-09 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-02-08 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-02-07 0 0.770 - 0.770 0.770 0.770 2,000 1,540 0.7700 0.689 - 0.689 0.689 0.689 2,235 0.6889 2.67%
2024-02-06 0 0.750 0.510 0.770 - - 0 0 - 0.671 0.456 0.689 - - 0 - -2.60%
2024-02-05 0 0.770 0.550 0.770 - - 0 0 - 0.689 0.492 0.689 - - 0 - 0.00%
2024-02-02 0 0.770 - 0.770 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2024-02-01 0 0.770 - 0.780 0.760 0.770 568,000 436,680 0.7688 0.689 - 0.698 0.680 0.689 634,863 0.6878 0.00%
2024-01-31 0 0.770 0.510 0.770 - - 0 0 - 0.689 0.456 0.689 - - 0 - 0.00%
2024-01-30 0 0.770 0.580 0.770 - - 0 0 - 0.689 0.519 0.689 - - 0 - 0.00%
2024-01-29 0 0.770 0.550 0.770 0.770 0.770 2,000 1,540 0.7700 0.689 0.492 0.689 0.689 0.689 2,235 0.6889 2.67%
2024-01-26 0 0.750 - 0.750 - - 0 0 - 0.671 - 0.671 - - 0 - -3.85%
2024-01-25 0 0.780 0.550 0.780 - - 0 0 - 0.698 0.492 0.698 - - 0 - 0.00%
2024-01-24 0 0.780 - 0.780 0.780 0.780 2,000 1,560 0.7800 0.698 - 0.698 0.698 0.698 2,235 0.6979 1.30%
2024-01-23 0 0.770 0.480 0.770 0.770 0.770 700,000 539,000 0.7700 0.689 0.429 0.689 0.689 0.689 782,402 0.6889 0.00%
2024-01-22 0 0.770 0.350 0.770 - - 0 0 - 0.689 0.313 0.689 - - 0 - -1.28%
2024-01-19 0 0.780 0.590 0.780 0.770 0.780 106,000 81,640 0.7702 0.698 0.528 0.698 0.689 0.698 118,478 0.6891 0.00%
2024-01-18 0 0.780 - 0.780 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2024-01-17 0 0.780 0.710 0.780 - - 0 0 - 0.698 0.635 0.698 - - 0 - 0.00%
2024-01-16 0 0.780 0.600 0.780 - - 0 0 - 0.698 0.537 0.698 - - 0 - 0.00%
2024-01-15 0 0.780 0.740 0.780 0.760 0.780 3,066,000 2,390,800 0.7798 0.698 0.662 0.698 0.680 0.698 3,426,920 0.6977 0.00%
2024-01-12 0 0.780 0.550 0.790 0.780 0.790 1,002,000 781,580 0.7800 0.698 0.492 0.707 0.698 0.707 1,119,952 0.6979 0.00%
2024-01-11 0 0.780 0.580 0.780 0.780 0.780 606,000 472,680 0.7800 0.698 0.519 0.698 0.698 0.698 677,336 0.6979 0.00%
2024-01-10 0 0.780 - 0.790 0.780 0.780 692,000 539,760 0.7800 0.698 - 0.707 0.698 0.698 773,460 0.6979 0.00%
2024-01-09 0 0.780 - 0.780 0.780 0.780 1,848,000 1,441,440 0.7800 0.698 - 0.698 0.698 0.698 2,065,541 0.6979 0.00%
2024-01-08 0 0.780 0.400 0.780 0.780 0.780 200,000 156,000 0.7800 0.698 0.358 0.698 0.698 0.698 223,543 0.6979 -1.27%
2024-01-05 0 0.790 0.550 0.790 0.780 0.790 204,000 159,140 0.7801 0.707 0.492 0.707 0.698 0.707 228,014 0.6979 1.28%
2024-01-04 0 0.780 0.510 0.780 0.780 0.780 1,080,000 842,400 0.7800 0.698 0.456 0.698 0.698 0.698 1,207,134 0.6979 0.00%
2024-01-03 0 0.780 0.570 0.780 0.780 0.780 178,000 138,840 0.7800 0.698 0.510 0.698 0.698 0.698 198,954 0.6979 0.00%
2024-01-02 0 0.780 0.600 0.780 - - 0 0 - 0.698 0.537 0.698 - - 0 - -1.27%
2023-12-29 0 0.790 0.520 0.790 0.780 0.790 222,000 173,180 0.7801 0.707 0.465 0.707 0.698 0.707 248,133 0.6979 0.00%
2023-12-28 0 0.790 0.590 0.790 - - 0 0 - 0.707 0.528 0.707 - - 0 - 0.00%
2023-12-27 0 0.790 0.610 0.790 0.780 0.790 1,534,000 1,196,540 0.7800 0.707 0.546 0.707 0.698 0.707 1,714,578 0.6979 0.00%
2023-12-22 0 0.790 0.550 0.790 0.770 0.790 150,000 116,700 0.7780 0.707 0.492 0.707 0.689 0.707 167,658 0.6961 2.60%
2023-12-21 0 0.770 0.610 0.770 0.780 0.780 106,000 82,680 0.7800 0.689 0.546 0.689 0.698 0.698 118,478 0.6979 -1.28%
2023-12-20 0 0.780 0.780 0.790 0.780 0.790 712,000 561,340 0.7884 0.698 0.698 0.707 0.698 0.707 795,814 0.7054 0.00%
2023-12-19 0 0.780 0.530 0.780 0.750 0.780 420,000 325,000 0.7738 0.698 0.474 0.698 0.671 0.698 469,441 0.6923 0.00%
2023-12-18 0 0.780 0.510 0.790 - - 100,000 76,000 0.7600 0.698 0.456 0.707 - - 111,772 0.6800 0.00%
2023-12-15 0 0.780 0.610 0.780 - - 0 0 - 0.698 0.546 0.698 - - 0 - 0.00%
2023-12-14 0 0.780 0.690 0.790 - - 0 0 - 0.698 0.617 0.707 - - 0 - 0.00%
2023-12-13 0 0.780 0.430 0.780 - - 0 0 - 0.698 0.385 0.698 - - 0 - 0.00%
2023-12-12 0 0.780 0.670 0.790 0.770 0.780 150,000 116,500 0.7767 0.698 0.599 0.707 0.689 0.698 167,658 0.6949 0.00%
2023-12-11 0 0.780 0.660 0.780 0.770 0.780 70,000 54,500 0.7786 0.698 0.590 0.698 0.689 0.698 78,240 0.6966 1.30%
2023-12-08 0 0.770 0.650 0.790 0.760 0.790 70,000 54,220 0.7746 0.689 0.582 0.707 0.680 0.707 78,240 0.6930 1.32%
2023-12-07 0 0.760 0.660 0.760 - - 0 0 - 0.680 0.590 0.680 - - 0 - -1.30%
2023-12-06 0 0.770 0.660 0.770 - - 0 0 - 0.689 0.590 0.689 - - 0 - 0.00%
2023-12-05 0 0.770 0.670 0.770 - - 0 0 - 0.689 0.599 0.689 - - 0 - -1.28%
2023-12-04 0 0.780 0.680 0.780 - - 0 0 - 0.698 0.608 0.698 - - 0 - -1.27%
2023-12-01 0 0.790 0.680 0.790 - - 0 0 - 0.707 0.608 0.707 - - 0 - 0.00%
2023-11-30 0 0.790 0.680 0.790 - - 0 0 - 0.707 0.608 0.707 - - 0 - 0.00%
2023-11-29 0 0.790 0.680 0.790 - - 0 0 - 0.707 0.608 0.707 - - 0 - 0.00%
2023-11-28 0 0.790 0.680 0.790 0.770 0.790 428,000 335,060 0.7829 0.707 0.608 0.707 0.689 0.707 478,383 0.7004 0.00%
2023-11-27 0 0.790 0.680 0.790 - - 0 0 - 0.707 0.608 0.707 - - 0 - 0.00%
2023-11-24 0 0.790 0.680 0.790 0.780 0.790 116,000 91,580 0.7895 0.707 0.608 0.707 0.698 0.707 129,655 0.7063 0.00%
2023-11-23 0 0.790 0.680 0.790 0.800 0.800 2,000 1,600 0.8000 0.707 0.608 0.707 0.716 0.716 2,235 0.7157 0.00%
2023-11-22 0 0.790 0.680 0.790 0.800 0.800 2,000 1,600 0.8000 0.707 0.608 0.707 0.716 0.716 2,235 0.7157 2.60%
2023-11-21 0 0.770 0.670 0.780 0.770 0.780 204,000 159,080 0.7798 0.689 0.599 0.698 0.689 0.698 228,014 0.6977 0.00%
2023-11-20 0 0.770 0.700 0.780 0.770 0.800 410,000 317,760 0.7750 0.689 0.626 0.698 0.689 0.716 458,264 0.6934 -1.28%
2023-11-17 0 0.780 0.730 0.780 0.730 0.810 4,344,000 3,396,620 0.7819 0.698 0.653 0.698 0.653 0.725 4,855,362 0.6996 8.33%
2023-11-16 0 0.720 0.710 0.730 0.720 0.720 162,000 116,540 0.7194 0.644 0.635 0.653 0.644 0.644 181,070 0.6436 0.00%
2023-11-15 0 0.720 0.650 0.730 0.720 0.720 352,000 253,440 0.7200 0.644 0.582 0.653 0.644 0.644 393,436 0.6442 0.00%
2023-11-14 0 0.720 0.640 0.720 0.720 0.730 50,000 36,020 0.7204 0.644 0.573 0.644 0.644 0.653 55,886 0.6445 2.86%
2023-11-13 0 0.700 0.650 0.730 - - 0 0 - 0.626 0.582 0.653 - - 0 - 0.00%
2023-11-10 0 0.700 0.700 0.720 0.700 0.740 378,000 270,780 0.7163 0.626 0.626 0.644 0.626 0.662 422,497 0.6409 0.00%
2023-11-09 0 0.700 0.700 0.710 0.640 0.710 220,000 153,420 0.6974 0.626 0.626 0.635 0.573 0.635 245,898 0.6239 -1.41%
2023-11-08 0 0.710 0.640 0.720 0.640 0.720 576,000 408,240 0.7088 0.635 0.573 0.644 0.573 0.644 643,805 0.6341 4.41%
2023-11-07 0 0.680 0.640 0.700 0.640 0.710 22,000 14,860 0.6755 0.608 0.573 0.626 0.573 0.635 24,590 0.6043 6.25%
2023-11-06 0 0.640 0.640 0.670 0.630 0.710 114,000 73,660 0.6461 0.573 0.573 0.599 0.564 0.635 127,420 0.5781 -9.86%
2023-11-03 0 0.710 0.630 0.710 - - 0 0 - 0.635 0.564 0.635 - - 0 - 0.00%
2023-11-02 0 0.710 0.630 0.710 - - 0 0 - 0.635 0.564 0.635 - - 0 - -1.39%
2023-11-01 0 0.720 0.630 0.720 0.720 0.720 2,000 1,440 0.7200 0.644 0.564 0.644 0.644 0.644 2,235 0.6442 4.35%
2023-10-31 0 0.690 0.630 0.690 0.690 0.690 2,000 1,380 0.6900 0.617 0.564 0.617 0.617 0.617 2,235 0.6173 2.99%
2023-10-30 0 0.670 0.630 0.680 0.630 0.680 22,000 14,300 0.6500 0.599 0.564 0.608 0.564 0.608 24,590 0.5815 -1.47%
2023-10-27 0 0.680 0.630 0.680 0.650 0.680 52,000 34,540 0.6642 0.608 0.564 0.608 0.582 0.608 58,121 0.5943 0.00%
2023-10-26 0 0.680 0.630 0.680 0.630 0.700 4,000 2,660 0.6650 0.608 0.564 0.608 0.564 0.626 4,471 0.5950 3.03%
2023-10-25 0 0.660 0.610 0.630 0.620 0.730 8,000 5,440 0.6800 0.590 0.546 0.564 0.555 0.653 8,942 0.6084 -2.94%
2023-10-24 0 0.680 0.600 0.680 0.560 0.680 80,000 49,940 0.6243 0.608 0.537 0.608 0.501 0.608 89,417 0.5585 0.00%
2023-10-20 0 0.680 0.600 0.680 0.650 0.690 82,000 54,240 0.6615 0.608 0.537 0.608 0.582 0.617 91,653 0.5918 -1.45%
2023-10-19 0 0.690 0.590 0.690 0.600 0.700 70,000 47,040 0.6720 0.617 0.528 0.617 0.537 0.626 78,240 0.6012 -1.43%
2023-10-18 0 0.700 0.650 0.700 0.620 0.700 18,100 12,139 0.6707 0.626 0.582 0.626 0.555 0.626 20,231 0.6000 -5.41%
2023-10-17 0 0.740 - 0.740 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
2023-10-16 0 0.740 0.650 0.740 - - 0 0 - 0.662 0.582 0.662 - - 0 - -1.33%
2023-10-13 0 0.750 0.650 0.750 - - 0 0 - 0.671 0.582 0.671 - - 0 - 0.00%
2023-10-12 0 0.750 0.640 0.750 0.640 0.750 22,000 15,520 0.7055 0.671 0.573 0.671 0.573 0.671 24,590 0.6312 0.00%
2023-10-11 0 0.750 0.650 0.750 - - 0 0 - 0.671 0.582 0.671 - - 0 - -1.32%
2023-10-10 0 0.760 0.650 0.760 - - 0 0 - 0.680 0.582 0.680 - - 0 - -2.56%
2023-10-09 0 0.780 0.630 0.780 0.750 0.790 410,000 316,500 0.7720 0.698 0.564 0.698 0.671 0.707 458,264 0.6907 6.85%
2023-10-06 0 0.730 0.550 0.730 - - 0 0 - 0.653 0.492 0.653 - - 0 - 0.00%
2023-10-05 0 0.730 0.550 0.730 0.750 0.750 2,000 1,500 0.7500 0.653 0.492 0.653 0.671 0.671 2,235 0.6710 4.29%
2023-10-04 0 0.700 0.590 0.700 0.690 0.700 4,000 2,780 0.6950 0.626 0.528 0.626 0.617 0.626 4,471 0.6218 -1.41%
2023-10-03 0 0.710 0.580 0.720 0.640 0.750 22,000 15,200 0.6909 0.635 0.519 0.644 0.573 0.671 24,590 0.6181 -4.05%
2023-09-29 0 0.740 0.580 0.740 0.740 0.740 2,000 1,480 0.7400 0.662 0.519 0.662 0.662 0.662 2,235 0.6621 2.78%
2023-09-28 0 0.720 0.550 0.720 0.650 0.760 8,000 5,600 0.7000 0.644 0.492 0.644 0.582 0.680 8,942 0.6263 1.41%
2023-09-27 0 0.710 0.550 0.720 0.710 0.750 6,000 4,360 0.7267 0.635 0.492 0.644 0.635 0.671 6,706 0.6501 -2.74%
2023-09-26 0 0.730 0.560 0.730 - - 0 0 - 0.653 0.501 0.653 - - 0 - -2.67%
2023-09-25 0 0.750 0.680 0.750 - - 0 0 - 0.671 0.608 0.671 - - 0 - 0.00%
2023-09-22 0 0.750 0.640 0.750 - - 0 0 - 0.671 0.573 0.671 - - 0 - -2.60%
2023-09-21 0 0.770 0.580 0.770 0.700 0.800 182,000 133,260 0.7322 0.689 0.519 0.689 0.626 0.716 203,424 0.6551 5.48%
2023-09-20 0 0.730 0.590 0.730 - - 0 0 - 0.653 0.528 0.653 - - 0 - -1.35%
2023-09-19 0 0.740 0.590 0.740 - - 0 0 - 0.662 0.528 0.662 - - 0 - 0.00%
2023-09-18 0 0.740 0.680 0.740 0.710 0.740 4,000 2,900 0.7250 0.662 0.608 0.662 0.635 0.662 4,471 0.6486 -1.33%
2023-09-15 0 0.750 0.600 0.750 0.800 0.800 2,000 1,600 0.8000 0.671 0.537 0.671 0.716 0.716 2,235 0.7157 2.74%
2023-09-14 0 0.730 0.680 0.730 0.680 0.740 30,000 21,360 0.7120 0.653 0.608 0.653 0.608 0.662 33,532 0.6370 -1.35%
2023-09-13 0 0.740 0.660 0.740 0.630 0.740 42,000 29,120 0.6933 0.662 0.590 0.662 0.564 0.662 46,944 0.6203 -1.33%
2023-09-12 0 0.750 0.640 0.750 - - 0 0 - 0.671 0.573 0.671 - - 0 - -2.60%
2023-09-11 0 0.770 0.700 0.770 0.750 0.790 1,022,000 767,000 0.7505 0.689 0.626 0.689 0.671 0.707 1,142,307 0.6714 5.48%
2023-09-07 0 0.730 0.690 0.730 0.690 0.730 14,000 9,820 0.7014 0.653 0.617 0.653 0.617 0.653 15,648 0.6276 0.00%
2023-09-06 0 0.730 0.690 0.740 0.690 0.740 24,000 16,800 0.7000 0.653 0.617 0.662 0.617 0.662 26,825 0.6263 -2.67%
2023-09-05 0 0.750 0.690 0.740 0.690 0.750 12,000 8,800 0.7333 0.671 0.617 0.662 0.617 0.671 13,413 0.6561 0.00%
2023-09-04 0 0.750 0.690 0.750 0.750 0.790 6,000 4,600 0.7667 0.671 0.617 0.671 0.671 0.707 6,706 0.6859 0.00%
2023-08-31 0 0.750 0.700 0.750 0.680 0.900 600,000 427,080 0.7118 0.671 0.626 0.671 0.608 0.805 670,630 0.6368 10.29%
2023-08-30 0 0.680 0.680 0.700 0.680 0.700 756,000 522,380 0.6910 0.608 0.608 0.626 0.608 0.626 844,994 0.6182 -2.86%
2023-08-29 0 0.700 0.670 0.700 0.670 0.700 398,000 269,100 0.6761 0.626 0.599 0.626 0.599 0.626 444,851 0.6049 11.11%
2023-08-28 0 0.630 0.630 0.690 0.560 0.700 504,000 350,440 0.6953 0.564 0.564 0.617 0.501 0.626 563,329 0.6221 3.28%
2023-08-25 0 0.610 0.610 0.620 0.610 0.620 116,000 71,340 0.6150 0.546 0.546 0.555 0.546 0.555 129,655 0.5502 0.00%
2023-08-24 0 0.610 0.530 0.610 - - 0 0 - 0.546 0.474 0.546 - - 0 - -1.61%
2023-08-23 0 0.620 0.510 0.620 0.249 0.630 64,000 34,988 0.5467 0.555 0.456 0.555 0.223 0.564 71,534 0.4891 0.00%
2023-08-22 0 0.620 0.610 0.630 0.600 0.620 1,014,000 628,520 0.6198 0.555 0.546 0.564 0.537 0.555 1,133,365 0.5546 3.33%
2023-08-21 0 0.600 0.520 0.600 0.510 0.610 12,000 6,900 0.5750 0.537 0.465 0.537 0.456 0.546 13,413 0.5144 1.69%
2023-08-18 0 0.590 0.580 0.620 0.550 0.610 16,000 9,020 0.5638 0.528 0.519 0.555 0.492 0.546 17,883 0.5044 -6.35%
2023-08-17 0 0.630 0.610 0.630 0.550 0.630 292,000 179,520 0.6148 0.564 0.546 0.564 0.492 0.564 326,373 0.5500 1.61%
2023-08-16 0 0.620 0.600 0.620 0.540 0.620 70,000 40,960 0.5851 0.555 0.537 0.555 0.483 0.555 78,240 0.5235 1.64%
2023-08-15 0 0.610 0.570 0.610 0.600 0.610 52,000 31,420 0.6042 0.546 0.510 0.546 0.537 0.546 58,121 0.5406 0.00%
2023-08-14 0 0.610 0.610 0.660 0.600 0.600 52,000 31,200 0.6000 0.546 0.546 0.590 0.537 0.537 58,121 0.5368 -3.17%
2023-08-11 0 0.630 0.630 0.660 0.630 0.630 50,000 31,500 0.6300 0.564 0.564 0.590 0.564 0.564 55,886 0.5636 -1.56%
2023-08-10 0 0.640 0.570 0.640 - - 0 0 - 0.573 0.510 0.573 - - 0 - 0.00%
2023-08-09 0 0.640 0.610 0.680 - - 24,000 14,640 0.6100 0.573 0.546 0.608 - - 26,825 0.5458 0.00%
2023-08-08 0 0.640 0.610 0.700 - - 0 0 - 0.573 0.546 0.626 - - 0 - 0.00%
2023-08-07 0 0.640 0.640 0.650 0.610 0.650 416,000 267,820 0.6438 0.573 0.573 0.582 0.546 0.582 464,970 0.5760 1.59%
2023-08-04 0 0.630 0.620 0.650 - - 0 0 - 0.564 0.555 0.582 - - 0 - 0.00%
2023-08-03 0 0.630 0.630 0.650 0.620 0.620 4,000 2,480 0.6200 0.564 0.564 0.582 0.555 0.555 4,471 0.5547 -1.56%
2023-08-02 0 0.640 0.610 0.660 0.650 0.650 2,000 1,300 0.6500 0.573 0.546 0.590 0.582 0.582 2,235 0.5815 0.00%
2023-08-01 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.573 0.546 0.573 0.573 0.573 2,235 0.5726 1.59%
2023-07-31 0 0.630 0.630 0.640 0.630 0.630 6,000 3,780 0.6300 0.564 0.564 0.573 0.564 0.564 6,706 0.5636 -4.55%
2023-07-28 0 0.660 0.610 0.660 - - 0 0 - 0.590 0.546 0.590 - - 0 - 0.00%
2023-07-27 0 0.660 0.660 0.670 0.640 0.650 48,000 30,740 0.6404 0.590 0.590 0.599 0.573 0.582 53,650 0.5730 0.00%
2023-07-26 0 0.660 0.620 0.660 - - 0 0 - 0.590 0.555 0.590 - - 0 - 0.00%
2023-07-25 0 0.660 0.660 0.670 0.570 0.680 280,000 179,380 0.6406 0.590 0.590 0.599 0.510 0.608 312,961 0.5732 3.13%
2023-07-24 0 0.640 0.630 0.690 0.620 0.650 214,000 134,900 0.6304 0.573 0.564 0.617 0.555 0.582 239,191 0.5640 -1.54%
2023-07-21 0 0.650 0.590 0.650 0.550 0.650 86,000 52,520 0.6107 0.582 0.528 0.582 0.492 0.582 96,124 0.5464 4.84%
2023-07-20 0 0.620 0.620 0.630 0.610 0.660 276,000 171,460 0.6212 0.555 0.555 0.564 0.546 0.590 308,490 0.5558 -11.43%
2023-07-19 0 0.700 0.640 0.700 - - 0 0 - 0.626 0.573 0.626 - - 0 - 0.00%
2023-07-18 0 0.700 0.640 0.700 - - 0 0 - 0.626 0.573 0.626 - - 0 - 0.00%
2023-07-14 0 0.700 0.640 0.700 - - 0 0 - 0.626 0.573 0.626 - - 0 - 0.00%
2023-07-13 0 0.700 0.640 0.700 0.620 0.700 14,000 9,280 0.6629 0.626 0.573 0.626 0.555 0.626 15,648 0.5930 1.45%
2023-07-12 0 0.690 0.660 0.690 0.660 0.690 86,000 56,900 0.6616 0.617 0.590 0.617 0.590 0.617 96,124 0.5919 0.00%
2023-07-11 0 0.690 0.690 0.700 0.660 0.690 6,000 4,020 0.6700 0.617 0.617 0.626 0.590 0.617 6,706 0.5994 -4.17%
2023-07-10 0 0.720 0.670 0.720 0.660 0.720 84,000 56,360 0.6710 0.644 0.599 0.644 0.590 0.644 93,888 0.6003 1.41%
2023-07-07 0 0.710 0.670 0.710 0.710 0.710 2,000 1,420 0.7100 0.635 0.599 0.635 0.635 0.635 2,235 0.6352 5.97%
2023-07-06 0 0.670 0.660 0.700 0.670 0.720 14,000 9,480 0.6771 0.599 0.590 0.626 0.599 0.644 15,648 0.6058 -4.29%
2023-07-05 0 0.700 0.670 0.710 0.620 0.740 390,000 269,640 0.6914 0.626 0.599 0.635 0.555 0.662 435,910 0.6186 6.06%
2023-07-04 0 0.660 0.660 0.720 0.660 0.720 14,000 9,680 0.6914 0.590 0.590 0.644 0.590 0.644 15,648 0.6186 -8.33%
2023-07-03 0 0.720 0.680 0.720 0.650 0.730 332,000 226,140 0.6811 0.644 0.608 0.644 0.582 0.653 371,082 0.6094 -1.37%
2023-06-30 0 0.730 0.670 0.730 0.750 0.750 10,000 7,500 0.7500 0.653 0.599 0.653 0.671 0.671 11,177 0.6710 8.66%
2023-06-29 0 0.710 0.670 0.730 0.670 0.710 224,000 154,160 0.6882 0.601 0.567 0.618 0.567 0.601 264,593 0.5826 0.00%
2023-06-28 0 0.710 0.690 0.710 0.700 0.730 420,000 299,360 0.7128 0.601 0.584 0.601 0.593 0.618 496,112 0.6034 2.90%
2023-06-27 0 0.690 0.670 0.700 0.670 0.700 348,000 237,780 0.6833 0.584 0.567 0.593 0.567 0.593 411,065 0.5784 -2.82%
2023-06-26 0 0.710 0.650 0.710 0.670 0.720 922,000 635,820 0.6896 0.601 0.550 0.601 0.567 0.610 1,089,085 0.5838 1.43%
2023-06-23 0 0.700 0.630 0.700 - - 0 0 - 0.593 0.533 0.593 - - 0 - 0.00%
2023-06-21 0 0.700 0.630 0.700 - - 0 0 - 0.593 0.533 0.593 - - 0 - 0.00%
2023-06-20 0 0.700 0.660 0.700 0.640 0.700 458,000 302,420 0.6603 0.593 0.559 0.593 0.542 0.593 540,999 0.5590 6.06%
2023-06-19 0 0.660 0.650 0.670 - - 0 0 - 0.559 0.550 0.567 - - 0 - 1.54%
2023-06-16 0 0.650 0.650 0.660 0.610 0.660 1,158,000 744,100 0.6426 0.550 0.550 0.559 0.516 0.559 1,367,853 0.5440 -2.99%
2023-06-15 0 0.670 0.650 0.670 0.630 0.670 34,000 21,520 0.6329 0.567 0.550 0.567 0.533 0.567 40,161 0.5358 1.52%
2023-06-14 0 0.660 0.660 0.680 0.630 0.670 194,000 124,720 0.6429 0.559 0.559 0.576 0.533 0.567 229,157 0.5443 0.00%
2023-06-13 0 0.660 0.650 0.660 0.650 0.670 124,000 81,280 0.6555 0.559 0.550 0.559 0.550 0.567 146,471 0.5549 -2.94%
2023-06-12 0 0.680 0.670 0.680 0.670 0.680 24,000 16,100 0.6708 0.576 0.567 0.576 0.567 0.576 28,349 0.5679 0.00%
2023-06-09 0 0.680 0.680 0.700 0.660 0.680 174,000 117,500 0.6753 0.576 0.576 0.593 0.559 0.576 205,532 0.5717 1.49%
2023-06-08 0 0.670 0.640 0.670 - - 0 0 - 0.567 0.542 0.567 - - 0 - -1.47%
2023-06-07 0 0.680 0.630 0.680 0.670 0.690 14,000 9,420 0.6729 0.576 0.533 0.576 0.567 0.584 16,537 0.5696 1.49%
2023-06-06 0 0.670 0.650 0.670 0.630 0.680 96,000 61,760 0.6433 0.567 0.550 0.567 0.533 0.576 113,397 0.5446 1.52%
2023-06-05 0 0.660 0.650 0.660 0.630 0.660 226,000 147,220 0.6514 0.559 0.550 0.559 0.533 0.559 266,956 0.5515 1.54%
2023-06-02 0 0.650 0.640 0.670 0.630 0.740 1,120,000 730,520 0.6523 0.550 0.542 0.567 0.533 0.626 1,322,966 0.5522 6.56%
2023-06-01 0 0.610 0.600 0.610 0.610 0.680 398,000 253,540 0.6370 0.516 0.508 0.516 0.516 0.576 470,126 0.5393 -10.29%
2023-05-31 0 0.680 0.670 0.690 0.630 0.700 136,000 90,340 0.6643 0.576 0.567 0.584 0.533 0.593 160,646 0.5624 0.00%
2023-05-30 0 0.680 0.670 0.690 0.660 0.700 280,000 187,680 0.6703 0.576 0.567 0.584 0.559 0.593 330,742 0.5675 4.62%
2023-05-29 0 0.650 0.640 0.650 0.640 0.660 442,000 287,680 0.6509 0.550 0.542 0.550 0.542 0.559 522,099 0.5510 -2.99%
2023-05-25 0 0.670 0.630 0.670 0.650 0.670 382,000 250,500 0.6558 0.567 0.533 0.567 0.550 0.567 451,226 0.5552 3.08%
2023-05-24 0 0.650 0.620 0.650 0.650 0.650 216,000 140,400 0.6500 0.550 0.525 0.550 0.550 0.550 255,144 0.5503 0.00%
2023-05-23 0 0.650 0.640 0.650 0.620 0.670 746,000 483,560 0.6482 0.550 0.542 0.550 0.525 0.567 881,190 0.5488 -7.14%
2023-05-22 0 0.700 0.680 0.700 0.680 0.720 10,000 7,040 0.7040 0.593 0.576 0.593 0.576 0.610 11,812 0.5960 0.00%
2023-05-19 0 0.700 0.670 0.710 0.650 0.720 418,000 287,700 0.6883 0.593 0.567 0.601 0.550 0.610 493,750 0.5827 1.45%
2023-05-18 0 0.690 0.680 0.690 0.690 0.720 44,000 30,460 0.6923 0.584 0.576 0.584 0.584 0.610 51,974 0.5861 -4.17%
2023-05-17 0 0.720 0.670 0.720 0.670 0.720 470,000 329,340 0.7007 0.610 0.567 0.610 0.567 0.610 555,173 0.5932 0.00%
2023-05-16 0 0.720 0.690 0.720 0.660 0.720 104,000 72,460 0.6967 0.610 0.584 0.610 0.559 0.610 122,847 0.5898 -1.37%
2023-05-15 0 0.730 0.670 0.730 0.730 0.730 2,000 1,460 0.7300 0.618 0.567 0.618 0.618 0.618 2,362 0.6180 -1.35%
2023-05-12 0 0.740 0.700 0.740 0.650 0.740 432,000 304,400 0.7046 0.626 0.593 0.626 0.550 0.626 510,287 0.5965 2.78%
2023-05-11 0 0.720 0.700 0.720 0.670 0.720 214,000 149,860 0.7003 0.610 0.593 0.610 0.567 0.610 252,781 0.5928 -1.37%
2023-05-10 0 0.730 0.710 0.730 0.700 0.740 438,000 310,480 0.7089 0.618 0.601 0.618 0.593 0.626 517,374 0.6001 1.39%
2023-05-09 0 0.720 0.690 0.720 0.670 0.740 242,000 173,120 0.7154 0.610 0.584 0.610 0.567 0.626 285,855 0.6056 -1.37%
2023-05-08 0 0.730 0.700 0.730 0.700 0.730 566,000 402,840 0.7117 0.618 0.593 0.618 0.593 0.618 668,570 0.6025 1.39%
2023-05-05 0 0.720 0.720 0.730 0.700 0.740 640,000 458,840 0.7169 0.610 0.610 0.618 0.593 0.626 755,981 0.6069 0.00%
2023-05-04 0 0.720 0.690 0.720 0.680 0.720 138,000 95,640 0.6930 0.610 0.584 0.610 0.576 0.610 163,008 0.5867 -1.37%
2023-05-03 0 0.730 0.680 0.730 0.650 0.730 422,000 292,520 0.6932 0.618 0.576 0.618 0.550 0.618 498,475 0.5868 -1.35%
2023-05-02 0 0.740 0.680 0.740 0.710 0.750 812,000 594,760 0.7325 0.626 0.576 0.626 0.601 0.635 959,151 0.6201 -2.63%
2023-04-28 0 0.760 0.760 0.780 0.660 0.760 2,376,000 1,702,580 0.7166 0.643 0.643 0.660 0.559 0.643 2,806,579 0.6066 5.56%
2023-04-27 0 0.720 0.640 0.720 0.600 0.750 542,000 377,440 0.6964 0.610 0.542 0.610 0.508 0.635 640,221 0.5895 2.86%
2023-04-26 0 0.700 0.650 0.700 0.600 0.710 754,000 501,920 0.6657 0.593 0.550 0.593 0.508 0.601 890,640 0.5635 -1.41%
2023-04-25 0 0.710 0.700 0.710 0.630 0.760 476,000 332,320 0.6982 0.601 0.593 0.601 0.533 0.643 562,261 0.5910 -6.58%
2023-04-24 0 0.760 0.730 0.760 0.690 0.760 380,000 279,220 0.7348 0.643 0.618 0.643 0.584 0.643 448,864 0.6221 0.00%
2023-04-21 0 0.760 0.750 0.760 0.610 0.760 4,440,000 3,029,140 0.6822 0.643 0.635 0.643 0.516 0.643 5,244,617 0.5776 5.56%
2023-04-20 0 0.720 0.720 0.730 0.710 0.760 5,224,000 3,846,560 0.7363 0.610 0.610 0.618 0.601 0.643 6,170,693 0.6234 -5.26%
2023-04-19 0 0.760 0.760 0.770 0.750 0.800 6,506,000 4,955,760 0.7617 0.643 0.643 0.652 0.635 0.677 7,685,017 0.6449 -3.80%
2023-04-18 0 0.790 0.790 0.800 0.720 0.900 21,622,000 17,254,840 0.7980 0.669 0.669 0.677 0.610 0.762 25,540,338 0.6756 9.72%
2023-04-17 0 0.720 0.720 0.730 0.415 1.050 167,535,520 118,407,144 0.7068 0.610 0.610 0.618 0.351 0.889 197,896,298 0.5983 97.26%
2023-04-14 0 0.365 0.360 0.365 0.340 1.740 103,152,000 111,311,780 1.0791 0.309 0.305 0.309 0.288 1.473 121,845,200 0.9136 -79.14%
2023-04-13 0 1.750 1.740 1.750 1.750 1.750 2,000,000 3,500,000 1.7500 1.482 1.473 1.482 1.482 1.482 2,362,440 1.4815 0.00%
2023-04-12 0 1.750 1.740 1.750 1.740 1.750 22,000 38,480 1.7491 1.482 1.473 1.482 1.473 1.482 25,987 1.4807 0.57%
2023-04-11 0 1.740 1.600 1.790 1.740 1.750 8,000 13,980 1.7475 1.473 1.355 1.515 1.473 1.482 9,450 1.4794 -2.79%
2023-04-06 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-04-04 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-04-03 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-31 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-30 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-29 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-28 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-27 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-24 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-23 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-22 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-21 0 1.790 1.750 1.800 - - 0 0 - 1.515 1.482 1.524 - - 0 - 0.00%
2023-03-20 0 1.790 1.750 1.790 - - 0 0 - 1.515 1.482 1.515 - - 0 - -0.56%
2023-03-17 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 1.524 1.482 1.524 1.524 1.524 2,362 1.5238 0.00%
2023-03-16 0 1.800 1.790 1.800 1.700 2.100 712,000 1,284,780 1.8045 1.524 1.515 1.524 1.439 1.778 841,029 1.5276 2.86%
2023-03-15 0 1.750 1.750 1.800 1.750 1.800 208,000 371,760 1.7873 1.482 1.482 1.524 1.482 1.524 245,694 1.5131 -1.69%
2023-03-14 0 1.780 1.780 1.850 1.780 1.980 130,000 236,180 1.8168 1.507 1.507 1.566 1.507 1.676 153,559 1.5380 0.00%
2023-03-13 0 1.780 1.750 1.780 1.790 2.000 16,000 29,140 1.8213 1.507 1.482 1.507 1.515 1.693 18,900 1.5418 -0.56%
2023-03-10 0 1.790 1.750 1.790 1.750 1.800 72,000 128,100 1.7792 1.515 1.482 1.515 1.482 1.524 85,048 1.5062 2.29%
2023-03-09 0 1.750 1.430 1.750 1.650 1.800 46,000 78,200 1.7000 1.482 1.211 1.482 1.397 1.524 54,336 1.4392 14.38%
2023-03-08 0 1.530 1.430 1.600 1.530 1.530 10,000 15,300 1.5300 1.295 1.211 1.355 1.295 1.295 11,812 1.2953 -7.83%
2023-03-07 0 1.660 1.430 1.660 - - 0 0 - 1.405 1.211 1.405 - - 0 - -1.19%
2023-03-06 0 1.680 1.450 1.700 - - 0 0 - 1.422 1.228 1.439 - - 0 - 0.00%
2023-03-03 0 1.680 1.430 1.690 - - 0 0 - 1.422 1.211 1.431 - - 0 - 0.00%
2023-03-02 0 1.680 1.430 1.700 - - 0 0 - 1.422 1.211 1.439 - - 0 - 0.00%
2023-03-01 0 1.680 - 1.680 - - 0 0 - 1.422 - 1.422 - - 0 - -0.59%
2023-02-28 0 1.690 - 1.700 - - 0 0 - 1.431 - 1.439 - - 0 - 0.00%
2023-02-27 0 1.690 1.520 1.720 - - 0 0 - 1.431 1.287 1.456 - - 0 - 0.00%
2023-02-24 0 1.690 - - - - 0 0 - 1.431 - - - - 0 - 0.00%
2023-02-23 0 1.690 - 1.700 - - 0 0 - 1.431 - 1.439 - - 0 - 0.00%
2023-02-22 0 1.690 - 1.700 - - 0 0 - 1.431 - 1.439 - - 0 - 0.00%
2023-02-21 0 1.690 1.430 1.750 - - 0 0 - 1.431 1.211 1.482 - - 0 - 0.00%
2023-02-20 0 1.690 1.430 1.690 1.550 1.700 2,238,000 3,734,920 1.6689 1.431 1.211 1.431 1.312 1.439 2,643,570 1.4128 7.64%
2023-02-17 0 1.570 1.430 1.560 1.580 1.600 4,000 6,360 1.5900 1.329 1.211 1.321 1.338 1.355 4,725 1.3461 3.29%
2023-02-16 0 1.520 1.510 1.580 1.520 1.560 26,000 40,360 1.5523 1.287 1.278 1.338 1.287 1.321 30,712 1.3142 -12.64%
2023-02-15 0 1.740 - 1.740 - - 0 0 - 1.473 - 1.473 - - 0 - -0.57%
2023-02-14 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-02-13 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-02-10 0 1.750 1.410 1.750 - - 0 0 - 1.482 1.194 1.482 - - 0 - 0.00%
2023-02-09 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-02-08 0 1.750 - 1.770 - - 0 0 - 1.482 - 1.498 - - 0 - 0.00%
2023-02-07 0 1.750 1.550 1.750 - - 0 0 - 1.482 1.312 1.482 - - 0 - 0.00%
2023-02-06 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-02-03 0 1.750 1.460 1.750 - - 0 0 - 1.482 1.236 1.482 - - 0 - 0.00%
2023-02-02 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-02-01 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-01-31 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-01-30 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
2023-01-27 0 1.750 - 1.750 - - 0 0 - 1.482 - 1.482 - - 0 - -2.78%
2023-01-26 0 1.800 1.500 1.950 1.650 1.800 70,000 118,500 1.6929 1.524 1.270 1.651 1.397 1.524 82,685 1.4331 5.88%
2023-01-20 0 1.700 1.450 1.700 1.650 1.700 60,000 99,100 1.6517 1.439 1.228 1.439 1.397 1.439 70,873 1.3983 3.03%
2023-01-19 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2023-01-18 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2023-01-17 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2023-01-16 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2023-01-13 0 1.650 1.470 1.650 - - 0 0 - 1.397 1.244 1.397 - - 0 - 0.00%
2023-01-12 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2023-01-11 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2023-01-10 0 1.650 1.460 1.650 - - 0 0 - 1.397 1.236 1.397 - - 0 - 0.00%
2023-01-09 0 1.650 1.480 1.650 - - 0 0 - 1.397 1.253 1.397 - - 0 - 0.00%
2023-01-06 0 1.650 1.470 1.650 - - 0 0 - 1.397 1.244 1.397 - - 0 - 0.00%
2023-01-05 0 1.650 1.470 1.650 1.600 1.650 14,000 22,740 1.6243 1.397 1.244 1.397 1.355 1.397 16,537 1.3751 3.12%
2023-01-04 0 1.600 1.450 1.600 1.550 1.600 6,000 9,480 1.5800 1.355 1.228 1.355 1.312 1.355 7,087 1.3376 3.23%
2023-01-03 0 1.550 1.460 1.550 1.350 1.590 46,000 66,540 1.4465 1.312 1.236 1.312 1.143 1.346 54,336 1.2246 -6.06%
2022-12-30 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-29 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-28 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-23 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-22 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-21 0 1.650 1.470 1.650 - - 0 0 - 1.397 1.244 1.397 - - 0 - 0.00%
2022-12-20 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-19 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-16 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-15 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-14 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-13 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-12 0 1.650 1.450 1.650 - - 0 0 - 1.397 1.228 1.397 - - 0 - 0.00%
2022-12-09 0 1.650 1.440 1.650 - - 0 0 - 1.397 1.219 1.397 - - 0 - 0.00%
2022-12-08 0 1.650 1.460 1.650 1.430 1.650 96,000 147,440 1.5358 1.397 1.236 1.397 1.211 1.397 113,397 1.3002 11.49%
2022-12-07 0 1.480 1.410 1.480 - - 0 0 - 1.253 1.194 1.253 - - 0 - -0.67%
2022-12-06 0 1.490 1.430 1.510 1.450 1.490 26,000 37,940 1.4592 1.261 1.211 1.278 1.228 1.261 30,712 1.2354 0.68%
2022-12-05 0 1.480 1.480 1.550 1.450 1.560 58,000 85,020 1.4659 1.253 1.253 1.312 1.228 1.321 68,511 1.2410 -10.30%
2022-12-02 0 1.650 1.470 1.650 1.650 1.650 2,000 3,300 1.6500 1.397 1.244 1.397 1.397 1.397 2,362 1.3969 0.61%
2022-12-01 0 1.640 1.440 1.650 1.450 1.650 398,000 608,820 1.5297 1.388 1.219 1.397 1.228 1.397 470,126 1.2950 12.33%
2022-11-30 0 1.460 1.430 1.450 1.430 1.460 682,000 987,280 1.4476 1.236 1.211 1.228 1.211 1.236 805,592 1.2255 -3.95%
2022-11-29 0 1.520 1.450 1.500 1.410 1.520 54,000 78,120 1.4467 1.287 1.228 1.270 1.194 1.287 63,786 1.2247 -2.56%
2022-11-28 0 1.560 1.490 1.600 1.400 1.610 56,000 83,320 1.4879 1.321 1.261 1.355 1.185 1.363 66,148 1.2596 0.65%
2022-11-25 0 1.550 1.460 1.550 1.440 1.560 92,000 136,400 1.4826 1.312 1.236 1.312 1.219 1.321 108,672 1.2552 -7.19%
2022-11-24 0 1.670 1.410 1.680 1.350 1.670 54,000 80,660 1.4937 1.414 1.194 1.422 1.143 1.414 63,786 1.2645 7.74%
2022-11-23 0 1.550 1.350 1.600 - - 0 0 - 1.312 1.143 1.355 - - 0 - 0.00%
2022-11-22 0 1.550 1.500 1.550 1.550 1.650 24,000 38,120 1.5883 1.312 1.270 1.312 1.312 1.397 28,349 1.3447 -1.90%
2022-11-21 0 1.580 1.500 1.600 1.580 1.580 20,000 31,600 1.5800 1.338 1.270 1.355 1.338 1.338 23,624 1.3376 -10.73%
2022-11-18 0 1.770 1.540 1.800 1.540 1.770 40,000 64,300 1.6075 1.498 1.304 1.524 1.304 1.498 47,249 1.3609 14.94%
2022-11-17 0 1.540 1.500 1.540 1.540 1.650 10,000 16,120 1.6120 1.304 1.270 1.304 1.304 1.397 11,812 1.3647 -3.75%
2022-11-16 0 1.600 1.500 1.590 1.600 1.680 24,000 38,560 1.6067 1.355 1.270 1.346 1.355 1.422 28,349 1.3602 -2.44%
2022-11-15 0 1.640 1.500 1.630 1.640 1.640 4,000 6,560 1.6400 1.388 1.270 1.380 1.388 1.388 4,725 1.3884 -2.38%
2022-11-14 0 1.680 1.500 1.670 1.650 1.700 56,000 92,960 1.6600 1.422 1.270 1.414 1.397 1.439 66,148 1.4053 -5.08%
2022-11-11 0 1.770 1.620 1.760 1.650 1.780 80,000 134,440 1.6805 1.498 1.371 1.490 1.397 1.507 94,498 1.4227 -6.35%
2022-11-10 0 1.890 1.660 1.850 1.600 1.890 38,000 64,460 1.6963 1.600 1.405 1.566 1.355 1.600 44,886 1.4361 -0.53%
2022-11-09 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 1.609 - 1.609 1.609 1.609 2,362 1.6085 2.15%
2022-11-08 0 1.860 - 1.860 - - 0 0 - 1.575 - 1.575 - - 0 - -2.11%
2022-11-07 0 1.900 - 1.900 - - 0 0 - 1.609 - 1.609 - - 0 - 0.00%
2022-11-04 0 1.900 1.500 1.900 1.860 1.900 6,000 11,260 1.8767 1.609 1.270 1.609 1.575 1.609 7,087 1.5888 9.83%
2022-11-03 0 1.730 - 1.830 1.700 1.940 14,000 25,560 1.8257 1.465 - 1.549 1.439 1.642 16,537 1.5456 -9.90%
2022-11-02 0 1.920 - 1.920 - - 0 0 - 1.625 - 1.625 - - 0 - -0.52%
2022-11-01 0 1.930 - 1.930 1.900 1.940 14,000 27,000 1.9286 1.634 - 1.634 1.609 1.642 16,537 1.6327 1.58%
2022-10-31 0 1.900 - 1.890 - - 0 0 - 1.609 - 1.600 - - 0 - 0.00%
2022-10-28 0 1.900 - 1.900 - - 0 0 - 1.609 - 1.609 - - 0 - 0.00%
2022-10-27 0 1.900 - 1.900 - - 0 0 - 1.609 - 1.609 - - 0 - -3.55%
2022-10-26 0 1.970 - 1.970 - - 0 0 - 1.668 - 1.668 - - 0 - 0.00%
2022-10-25 0 1.970 - 1.970 - - 0 0 - 1.668 - 1.668 - - 0 - 0.00%
2022-10-24 0 1.970 1.500 1.970 - - 0 0 - 1.668 1.270 1.668 - - 0 - 0.00%
2022-10-21 0 1.970 - 1.970 - - 0 0 - 1.668 - 1.668 - - 0 - 0.00%
2022-10-20 0 1.970 1.510 1.970 1.970 1.970 2,000 3,940 1.9700 1.668 1.278 1.668 1.668 1.668 2,362 1.6678 13.87%
2022-10-19 0 1.730 1.730 2.010 1.730 1.730 6,000 10,380 1.7300 1.465 1.465 1.702 1.465 1.465 7,087 1.4646 -12.18%
2022-10-18 0 1.970 - 1.970 - - 0 0 - 1.668 - 1.668 - - 0 - 0.00%
2022-10-17 0 1.970 - 1.970 - - 0 0 - 1.668 - 1.668 - - 0 - 0.00%
2022-10-14 0 1.970 - 1.970 - - 0 0 - 1.668 - 1.668 - - 0 - 0.00%
2022-10-13 0 1.970 - 1.970 - - 0 0 - 1.668 - 1.668 - - 0 - -0.51%
2022-10-12 0 1.980 - 1.980 1.960 1.980 8,000 15,720 1.9650 1.676 - 1.676 1.659 1.676 9,450 1.6635 0.00%
2022-10-11 0 1.980 - 1.980 1.980 1.980 2,000 3,960 1.9800 1.676 - 1.676 1.676 1.676 2,362 1.6762 0.00%
2022-10-10 0 1.980 - 1.980 - - 0 0 - 1.676 - 1.676 - - 0 - -1.98%
2022-10-07 0 2.020 1.620 2.020 1.900 2.020 22,000 42,540 1.9336 1.710 1.371 1.710 1.609 1.710 25,987 1.6370 6.32%
2022-10-06 0 1.900 0.980 1.900 - - 0 0 - 1.609 0.830 1.609 - - 0 - 0.00%
2022-10-05 0 1.900 - 1.900 - - 0 0 - 1.609 - 1.609 - - 0 - 0.00%
2022-10-03 0 1.900 1.610 1.900 1.900 1.900 2,000 3,800 1.9000 1.609 1.363 1.609 1.609 1.609 2,362 1.6085 0.00%
2022-09-30 0 1.900 - 1.900 1.900 1.900 1,400,000 2,660,000 1.9000 1.609 - 1.609 1.609 1.609 1,653,708 1.6085 0.00%
2022-09-29 0 1.900 - 1.900 1.800 1.900 1,302,000 2,358,800 1.8117 1.609 - 1.609 1.524 1.609 1,537,948 1.5337 0.00%
2022-09-28 0 1.900 - 1.900 - - 0 0 - 1.609 - 1.609 - - 0 - 0.00%
2022-09-27 0 1.900 - 1.900 - - 0 0 - 1.609 - 1.609 - - 0 - 0.00%
2022-09-26 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 1.609 - 1.609 1.609 1.609 2,362 1.6085 0.00%
2022-09-23 0 1.900 1.660 1.900 - - 0 0 - 1.609 1.405 1.609 - - 0 - 0.00%
2022-09-22 0 1.900 1.680 1.900 - - 0 0 - 1.609 1.422 1.609 - - 0 - 0.00%
2022-09-21 0 1.900 1.490 1.900 1.750 1.900 8,000 14,340 1.7925 1.609 1.261 1.609 1.482 1.609 9,450 1.5175 13.10%
2022-09-20 0 1.680 1.600 1.680 1.620 1.890 238,000 386,780 1.6251 1.422 1.355 1.422 1.371 1.600 281,130 1.3758 0.00%
2022-09-19 0 1.680 1.680 1.900 1.540 1.750 86,000 138,820 1.6142 1.422 1.422 1.609 1.304 1.482 101,585 1.3665 -13.85%
2022-09-16 0 1.950 0.920 1.980 1.900 1.950 38,000 73,400 1.9316 1.651 0.779 1.676 1.609 1.651 44,886 1.6352 2.63%
2022-09-15 0 1.900 1.080 1.900 - - 0 0 - 1.609 0.914 1.609 - - 0 - 0.00%
2022-09-14 0 1.900 1.040 1.900 - - 0 0 - 1.609 0.880 1.609 - - 0 - 0.00%
2022-09-13 0 1.900 - 1.900 - - 0 0 - 1.609 - 1.609 - - 0 - 0.00%
2022-09-09 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 1.609 - 1.609 1.609 1.609 2,362 1.6085 2.70%
2022-09-08 0 1.850 1.470 1.850 1.850 1.850 2,000 3,700 1.8500 1.566 1.244 1.566 1.566 1.566 2,362 1.5662 -2.63%
2022-09-07 0 1.900 - 1.900 1.900 2.150 6,000 12,200 2.0333 1.609 - 1.609 1.609 1.820 7,087 1.7214 0.00%
2022-09-06 0 1.900 1.410 1.900 1.900 1.900 2,000 3,800 1.9000 1.609 1.194 1.609 1.609 1.609 2,362 1.6085 0.00%
2022-09-05 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 1.609 - 1.609 1.609 1.609 2,362 1.6085 0.53%
2022-09-02 0 1.890 - 1.890 1.850 1.900 22,000 40,800 1.8545 1.600 - 1.600 1.566 1.609 25,987 1.5700 2.16%
2022-09-01 0 1.850 - 1.850 1.800 1.900 4,000 7,400 1.8500 1.566 - 1.566 1.524 1.609 4,725 1.5662 8.82%
2022-08-31 0 1.700 1.420 1.800 1.530 1.700 84,000 139,600 1.6619 1.439 1.202 1.524 1.295 1.439 99,222 1.4069 7.59%
2022-08-30 0 1.580 1.390 1.580 1.350 1.580 90,000 127,680 1.4187 1.338 1.177 1.338 1.143 1.338 106,310 1.2010 0.64%
2022-08-29 0 1.570 1.300 1.560 1.540 1.600 14,000 21,900 1.5643 1.329 1.101 1.321 1.304 1.355 16,537 1.3243 1.95%
2022-08-26 0 1.540 1.460 1.540 1.450 1.580 50,000 73,600 1.4720 1.304 1.236 1.304 1.228 1.338 59,061 1.2462 -3.75%
2022-08-25 0 1.600 1.430 1.610 1.520 1.610 34,000 53,060 1.5606 1.355 1.211 1.363 1.287 1.363 40,161 1.3212 4.58%
2022-08-24 0 1.530 1.070 1.530 1.420 1.640 34,000 49,880 1.4671 1.295 0.906 1.295 1.202 1.388 40,161 1.2420 0.00%
2022-08-23 0 1.530 1.500 1.530 1.500 1.680 546,000 837,080 1.5331 1.295 1.270 1.295 1.270 1.422 644,946 1.2979 2.00%
2022-08-22 0 1.500 - 1.500 1.500 1.980 122,000 191,560 1.5702 1.270 - 1.270 1.270 1.676 144,109 1.3293 -14.29%
2022-08-19 0 1.750 1.570 1.770 1.620 1.980 34,000 56,800 1.6706 1.482 1.329 1.498 1.371 1.676 40,161 1.4143 -2.78%
2022-08-18 0 1.800 1.520 1.900 1.700 1.800 22,000 38,100 1.7318 1.524 1.287 1.609 1.439 1.524 25,987 1.4661 9.09%
2022-08-17 0 1.650 1.520 1.650 1.490 1.650 64,000 98,640 1.5413 1.397 1.287 1.397 1.261 1.397 75,598 1.3048 0.61%
2022-08-16 0 1.640 1.580 1.650 1.580 1.680 36,000 58,320 1.6200 1.388 1.338 1.397 1.338 1.422 42,524 1.3715 -3.53%
2022-08-15 0 1.700 1.630 1.690 1.650 1.980 138,000 231,260 1.6758 1.439 1.380 1.431 1.397 1.676 163,008 1.4187 -5.03%
2022-08-12 0 1.790 1.620 1.900 1.610 1.980 134,000 229,180 1.7103 1.515 1.371 1.609 1.363 1.676 158,283 1.4479 2.29%
2022-08-11 0 1.750 1.600 1.860 1.750 1.750 10,000 17,500 1.7500 1.482 1.355 1.575 1.482 1.482 11,812 1.4815 0.00%
2022-08-10 0 1.750 1.570 1.750 1.720 1.750 6,000 10,400 1.7333 1.482 1.329 1.482 1.456 1.482 7,087 1.4674 11.46%
2022-08-09 0 1.570 1.540 1.570 1.580 1.730 4,000 6,620 1.6550 1.329 1.304 1.329 1.338 1.465 4,725 1.4011 -1.87%
2022-08-08 0 1.600 1.510 1.600 1.600 1.750 6,000 9,900 1.6500 1.355 1.278 1.355 1.355 1.482 7,087 1.3969 -7.51%
2022-08-05 0 1.730 1.510 1.750 1.630 1.730 10,000 16,720 1.6720 1.465 1.278 1.482 1.380 1.465 11,812 1.4155 8.12%
2022-08-04 0 1.600 - 1.600 1.490 1.670 9,990 15,605 1.5621 1.355 - 1.355 1.261 1.414 11,800 1.3224 0.00%
2022-08-03 0 1.600 - 1.600 1.600 1.750 18,000 29,100 1.6167 1.355 - 1.355 1.355 1.482 21,262 1.3686 -3.03%
2022-08-02 0 1.650 - 1.650 1.650 1.850 16,000 27,720 1.7325 1.397 - 1.397 1.397 1.566 18,900 1.4667 -5.71%
2022-08-01 0 1.750 1.160 1.800 1.680 1.800 28,000 47,920 1.7114 1.482 0.982 1.524 1.422 1.524 33,074 1.4489 6.06%
2022-07-29 0 1.650 1.620 1.650 1.680 1.830 4,000 7,020 1.7550 1.397 1.371 1.397 1.422 1.549 4,725 1.4858 -2.94%
2022-07-28 0 1.700 1.680 1.700 1.680 1.740 18,000 30,580 1.6989 1.439 1.422 1.439 1.422 1.473 21,262 1.4382 -10.53%
2022-07-27 0 1.900 1.750 1.890 1.880 1.950 8,000 15,180 1.8975 1.609 1.482 1.600 1.592 1.651 9,450 1.6064 1.06%
2022-07-26 0 1.880 1.730 1.860 1.880 1.880 2,000 3,760 1.8800 1.592 1.465 1.575 1.592 1.592 2,362 1.5916 0.00%
2022-07-25 0 1.880 1.720 1.880 1.880 1.880 2,000 3,760 1.8800 1.592 1.456 1.592 1.592 1.592 2,362 1.5916 1.62%
2022-07-22 0 1.850 1.700 1.840 1.700 1.890 24,000 43,660 1.8192 1.566 1.439 1.558 1.439 1.600 28,349 1.5401 4.52%
2022-07-21 0 1.770 - 1.790 1.700 1.770 16,000 27,660 1.7288 1.498 - 1.515 1.439 1.498 18,900 1.4635 -4.32%
2022-07-20 0 1.850 1.700 1.830 1.800 1.850 26,000 46,900 1.8038 1.566 1.439 1.549 1.524 1.566 30,712 1.5271 -5.13%
2022-07-19 0 1.950 1.920 1.950 1.820 1.950 22,000 40,980 1.8627 1.651 1.625 1.651 1.541 1.651 25,987 1.5770 -2.01%
2022-07-18 0 1.990 - 1.990 - - 0 0 - 1.685 - 1.685 - - 0 - 0.00%
2022-07-15 0 1.990 0.720 1.990 1.900 1.990 12,000 23,140 1.9283 1.685 0.610 1.685 1.609 1.685 14,175 1.6325 0.51%
2022-07-14 0 1.980 1.630 1.980 1.870 1.990 8,000 15,200 1.9000 1.676 1.380 1.676 1.583 1.685 9,450 1.6085 5.88%
2022-07-13 0 1.870 1.630 1.880 1.840 1.870 54,000 100,840 1.8674 1.583 1.380 1.592 1.558 1.583 63,786 1.5809 1.08%
2022-07-12 0 1.850 1.630 1.850 1.770 1.850 26,000 47,460 1.8254 1.566 1.380 1.566 1.498 1.566 30,712 1.5453 0.00%
2022-07-11 0 1.850 1.630 1.850 - - 0 0 - 1.566 1.380 1.566 - - 0 - 0.00%
2022-07-08 0 1.850 1.640 1.850 1.710 1.850 24,000 42,640 1.7767 1.566 1.388 1.566 1.448 1.566 28,349 1.5041 3.93%
2022-07-07 0 1.780 1.630 1.780 1.700 1.790 34,000 59,780 1.7582 1.507 1.380 1.507 1.439 1.515 40,161 1.4885 7.88%
2022-07-06 0 1.650 1.610 1.650 1.600 1.770 106,000 172,980 1.6319 1.397 1.363 1.397 1.355 1.498 125,209 1.3815 -10.81%
2022-07-05 0 1.850 1.640 1.850 1.850 1.850 2,000 3,700 1.8500 1.566 1.388 1.566 1.566 1.566 2,362 1.5662 0.54%
2022-07-04 0 1.840 1.610 1.850 1.680 1.840 42,000 75,340 1.7938 1.558 1.363 1.566 1.422 1.558 49,611 1.5186 8.88%
2022-06-30 0 1.690 1.690 1.700 1.690 1.700 48,000 81,440 1.6967 1.431 1.431 1.439 1.431 1.439 56,699 1.4364 -5.06%
2022-06-29 0 1.780 - 1.790 1.680 1.890 64,000 109,360 1.7088 1.507 - 1.515 1.422 1.600 75,598 1.4466 -0.56%
2022-06-28 0 1.790 1.700 1.790 1.800 1.900 22,000 41,060 1.8664 1.515 1.439 1.515 1.524 1.609 25,987 1.5800 -0.56%
2022-06-27 0 1.800 1.750 1.800 1.800 1.980 36,000 68,580 1.9050 1.524 1.482 1.524 1.524 1.676 42,524 1.6127 -5.26%
2022-06-24 0 1.900 1.750 1.900 1.840 1.900 16,000 29,920 1.8700 1.609 1.482 1.609 1.558 1.609 18,900 1.5831 1.52%
2022-06-23 0 1.930 1.710 1.930 1.790 1.980 68,000 125,300 1.8426 1.584 1.404 1.584 1.469 1.625 82,833 1.5127 7.22%
2022-06-22 0 1.800 1.670 1.790 - - 0 0 - 1.478 1.371 1.469 - - 0 - 0.00%
2022-06-21 0 1.800 1.670 1.790 1.790 1.800 18,000 32,280 1.7933 1.478 1.371 1.469 1.469 1.478 21,926 1.4722 0.56%
2022-06-20 0 1.790 1.670 1.780 1.760 1.800 30,000 53,500 1.7833 1.469 1.371 1.461 1.445 1.478 36,544 1.4640 -2.19%
2022-06-17 0 1.830 - 1.820 1.840 1.990 94,000 181,680 1.9328 1.502 - 1.494 1.511 1.634 114,505 1.5867 -8.50%
2022-06-16 0 2.000 1.760 2.000 1.800 2.000 12,000 22,860 1.9050 1.642 1.445 1.642 1.478 1.642 14,618 1.5639 0.50%
2022-06-15 0 1.990 1.790 1.990 - - 0 0 - 1.634 1.469 1.634 - - 0 - 0.00%
2022-06-14 0 1.990 1.810 1.990 - - 0 0 - 1.634 1.486 1.634 - - 0 - 0.00%
2022-06-13 0 1.990 1.800 1.990 - - 0 0 - 1.634 1.478 1.634 - - 0 - 0.00%
2022-06-10 0 1.990 1.800 1.990 - - 0 0 - 1.634 1.478 1.634 - - 0 - 0.00%
2022-06-09 0 1.990 1.800 1.990 - - 0 0 - 1.634 1.478 1.634 - - 0 - 0.00%
2022-06-08 0 1.990 1.800 1.990 - - 0 0 - 1.634 1.478 1.634 - - 0 - 0.00%
2022-06-07 0 1.990 1.800 1.990 - - 0 0 - 1.634 1.478 1.634 - - 0 - 0.00%
2022-06-06 0 1.990 1.800 1.990 - - 0 0 - 1.634 1.478 1.634 - - 0 - 0.00%
2022-06-02 0 1.990 1.800 1.990 - - 0 0 - 1.634 1.478 1.634 - - 0 - 0.00%
2022-06-01 0 1.990 1.790 1.990 - - 0 0 - 1.634 1.469 1.634 - - 0 - 0.00%
2022-05-31 0 1.990 1.790 1.990 1.990 2.000 34,000 67,680 1.9906 1.634 1.469 1.634 1.634 1.642 41,417 1.6341 -0.50%
2022-05-30 0 2.000 1.810 2.000 1.990 2.000 12,000 23,900 1.9917 1.642 1.486 1.642 1.634 1.642 14,618 1.6350 2.56%
2022-05-27 0 1.950 1.790 1.950 1.990 2.010 162,000 323,840 1.9990 1.601 1.469 1.601 1.634 1.650 197,338 1.6410 2.63%
2022-05-26 0 1.900 1.790 1.900 2.020 2.020 2,000 4,040 2.0200 1.560 1.469 1.560 1.658 1.658 2,436 1.6583 0.00%
2022-05-25 0 1.900 1.790 1.900 1.900 1.900 2,000 3,800 1.9000 1.560 1.469 1.560 1.560 1.560 2,436 1.5598 0.00%
2022-05-24 0 1.900 1.810 1.900 - - 0 0 - 1.560 1.486 1.560 - - 0 - 0.00%
2022-05-23 0 1.900 1.790 1.900 1.770 1.920 6,000 11,200 1.8667 1.560 1.469 1.560 1.453 1.576 7,309 1.5324 -1.04%
2022-05-20 0 1.920 1.750 1.920 1.950 2.020 6,000 11,860 1.9767 1.576 1.437 1.576 1.601 1.658 7,309 1.6227 -0.52%
2022-05-19 0 1.930 1.750 1.930 1.600 2.000 98,000 170,960 1.7445 1.584 1.437 1.584 1.313 1.642 119,377 1.4321 7.22%
2022-05-18 0 1.800 - 1.800 1.750 1.800 58,000 103,060 1.7769 1.478 - 1.478 1.437 1.478 70,652 1.4587 0.00%
2022-05-17 0 1.800 - 1.790 - - 0 0 - 1.478 - 1.469 - - 0 - -5.26%
2022-05-16 0 1.900 - 1.900 1.860 1.900 16,000 30,160 1.8850 1.560 - 1.560 1.527 1.560 19,490 1.5474 -1.04%
2022-05-13 0 1.920 1.860 1.910 1.900 1.920 30,000 57,060 1.9020 1.576 1.527 1.568 1.560 1.576 36,544 1.5614 -3.03%
2022-05-12 0 1.980 1.930 1.980 1.900 1.980 22,000 42,380 1.9264 1.625 1.584 1.625 1.560 1.625 26,799 1.5814 -2.94%
2022-05-11 0 2.040 1.900 2.040 1.990 2.050 10,000 20,060 2.0060 1.675 1.560 1.675 1.634 1.683 12,181 1.6468 6.25%
2022-05-10 0 1.920 1.880 1.920 1.920 1.920 14,000 26,880 1.9200 1.576 1.543 1.576 1.576 1.576 17,054 1.5762 -0.52%
2022-05-06 0 1.930 1.880 1.930 1.870 1.940 20,000 38,000 1.9000 1.584 1.543 1.584 1.535 1.593 24,363 1.5598 -1.03%
2022-05-05 0 1.950 1.850 1.940 1.950 1.950 8,000 15,600 1.9500 1.601 1.519 1.593 1.601 1.601 9,745 1.6008 2.63%
2022-05-04 0 1.900 1.860 1.920 1.900 1.920 26,000 49,480 1.9031 1.560 1.527 1.576 1.560 1.576 31,672 1.5623 -2.56%
2022-05-03 0 1.950 1.870 1.940 1.900 1.950 12,000 23,040 1.9200 1.601 1.535 1.593 1.560 1.601 14,618 1.5762 -0.51%
2022-04-29 0 1.960 1.800 1.960 1.900 1.960 52,000 99,780 1.9188 1.609 1.478 1.609 1.560 1.609 63,343 1.5752 -2.97%
2022-04-28 0 2.020 1.900 2.020 1.990 2.020 10,000 19,960 1.9960 1.658 1.560 1.658 1.634 1.658 12,181 1.6386 3.59%
2022-04-27 0 1.950 1.870 1.940 1.910 1.950 18,000 34,860 1.9367 1.601 1.535 1.593 1.568 1.601 21,926 1.5899 -1.02%
2022-04-26 0 1.970 1.860 1.970 1.900 1.970 20,000 38,540 1.9270 1.617 1.527 1.617 1.560 1.617 24,363 1.5819 -1.01%
2022-04-25 0 1.990 1.950 1.990 1.890 1.990 26,000 49,980 1.9223 1.634 1.601 1.634 1.552 1.634 31,672 1.5781 0.00%
2022-04-22 0 1.990 1.900 1.990 1.990 1.990 2,000 3,980 1.9900 1.634 1.560 1.634 1.634 1.634 2,436 1.6336 2.05%
2022-04-21 0 1.950 1.860 1.950 1.870 1.990 12,000 23,220 1.9350 1.601 1.527 1.601 1.535 1.634 14,618 1.5885 2.09%
2022-04-20 0 1.910 1.860 1.910 1.840 2.100 34,000 65,680 1.9318 1.568 1.527 1.568 1.511 1.724 41,417 1.5858 -2.55%
2022-04-19 0 1.960 1.830 1.960 - - 0 0 - 1.609 1.502 1.609 - - 0 - 0.00%
2022-04-14 0 1.960 1.830 1.970 1.940 2.020 22,000 42,960 1.9527 1.609 1.502 1.617 1.593 1.658 26,799 1.6030 -1.51%
2022-04-13 0 1.990 1.830 2.000 1.920 2.000 30,000 58,340 1.9447 1.634 1.502 1.642 1.576 1.642 36,544 1.5964 7.57%
2022-04-12 0 1.850 1.750 1.850 1.830 2.000 1,418,000 2,623,580 1.8502 1.519 1.437 1.519 1.502 1.642 1,727,317 1.5189 -1.07%
2022-04-11 0 1.870 1.770 1.860 1.750 1.930 24,000 44,480 1.8533 1.535 1.453 1.527 1.437 1.584 29,235 1.5214 -1.58%
2022-04-08 0 1.900 1.050 1.900 1.880 1.950 24,000 45,620 1.9008 1.560 0.862 1.560 1.543 1.601 29,235 1.5604 0.00%
2022-04-07 0 1.900 1.850 1.900 1.860 1.990 68,000 130,080 1.9129 1.560 1.519 1.560 1.527 1.634 82,833 1.5704 0.00%
2022-04-06 0 1.900 1.880 1.900 1.900 1.920 8,000 15,280 1.9100 1.560 1.543 1.560 1.560 1.576 9,745 1.5680 -2.06%
2022-04-04 0 1.940 1.900 1.940 - - 0 0 - 1.593 1.560 1.593 - - 0 - -2.51%
2022-04-01 0 1.990 1.910 1.990 1.990 2.000 6,000 11,960 1.9933 1.634 1.568 1.634 1.634 1.642 7,309 1.6364 0.00%
2022-03-31 0 1.990 1.860 1.990 1.990 1.990 4,000 7,960 1.9900 1.634 1.527 1.634 1.634 1.634 4,873 1.6336 1.53%
2022-03-30 0 1.960 1.850 1.960 1.960 1.960 2,000 3,920 1.9600 1.609 1.519 1.609 1.609 1.609 2,436 1.6090 2.62%
2022-03-29 0 1.910 1.910 1.920 1.910 1.920 26,000 49,840 1.9169 1.568 1.568 1.576 1.568 1.576 31,672 1.5737 -4.02%
2022-03-28 0 1.990 1.920 2.000 1.970 1.990 10,000 19,760 1.9760 1.634 1.576 1.642 1.617 1.634 12,181 1.6222 2.58%
2022-03-25 0 1.940 1.860 1.940 1.930 2.100 84,000 166,260 1.9793 1.593 1.527 1.593 1.584 1.724 102,323 1.6248 -1.52%
2022-03-24 0 1.970 1.910 1.970 1.910 1.970 68,000 131,620 1.9356 1.617 1.568 1.617 1.568 1.617 82,833 1.5890 -1.99%
2022-03-23 0 2.010 1.910 2.080 - - 0 0 - 1.650 1.568 1.708 - - 0 - 0.00%
2022-03-22 0 2.010 1.890 2.010 - - 0 0 - 1.650 1.552 1.650 - - 0 - -0.99%
2022-03-21 0 2.030 1.880 2.030 - - 0 0 - 1.666 1.543 1.666 - - 0 - 0.00%
2022-03-18 0 2.030 1.930 2.030 1.930 2.030 50,000 98,600 1.9720 1.666 1.584 1.666 1.584 1.666 60,907 1.6189 -0.98%
2022-03-17 0 2.050 1.870 2.050 - - 0 0 - 1.683 1.535 1.683 - - 0 - -0.97%
2022-03-16 0 2.070 1.860 2.070 2.050 2.070 12,000 24,640 2.0533 1.699 1.527 1.699 1.683 1.699 14,618 1.6856 -0.96%
2022-03-15 0 2.090 1.910 2.100 2.050 2.150 72,000 150,620 2.0919 1.716 1.568 1.724 1.683 1.765 87,706 1.7173 1.95%
2022-03-14 0 2.050 1.910 2.050 - - 0 0 - 1.683 1.568 1.683 - - 0 - 0.00%
2022-03-11 0 2.050 1.900 2.050 2.000 2.050 20,000 40,500 2.0250 1.683 1.560 1.683 1.642 1.683 24,363 1.6624 2.50%
2022-03-10 0 2.000 1.870 2.000 2.000 2.120 48,000 97,480 2.0308 1.642 1.535 1.642 1.642 1.740 58,471 1.6672 1.01%
2022-03-09 0 1.980 1.870 1.980 1.860 2.150 264,000 525,080 1.9889 1.625 1.535 1.625 1.527 1.765 321,588 1.6328 7.03%
2022-03-08 0 1.850 1.780 1.850 1.860 1.970 38,000 71,160 1.8726 1.519 1.461 1.519 1.527 1.617 46,289 1.5373 -0.54%
2022-03-07 0 1.860 1.850 1.970 1.860 1.980 74,000 140,720 1.9016 1.527 1.519 1.617 1.527 1.625 90,142 1.5611 -6.06%
2022-03-04 0 1.980 1.860 1.980 1.880 1.980 32,000 61,360 1.9175 1.625 1.527 1.625 1.543 1.625 38,980 1.5741 0.00%
2022-03-03 0 1.980 1.880 1.970 - - 0 0 - 1.625 1.543 1.617 - - 0 - 0.00%
2022-03-02 0 1.980 1.890 1.980 1.900 1.990 60,000 115,400 1.9233 1.625 1.552 1.625 1.560 1.634 73,088 1.5789 0.00%
2022-03-01 0 1.980 1.880 1.980 1.970 1.980 10,000 19,720 1.9720 1.625 1.543 1.625 1.617 1.625 12,181 1.6189 1.54%
2022-02-28 0 1.950 1.880 1.940 - - 0 0 - 1.601 1.543 1.593 - - 0 - -2.01%
2022-02-25 0 1.990 1.900 1.960 1.900 1.990 12,000 22,980 1.9150 1.634 1.560 1.609 1.560 1.634 14,618 1.5721 0.00%
2022-02-24 0 1.990 1.830 1.990 - - 0 0 - 1.634 1.502 1.634 - - 0 - -0.50%
2022-02-23 0 2.000 1.870 2.000 1.990 2.000 22,000 43,800 1.9909 1.642 1.535 1.642 1.634 1.642 26,799 1.6344 1.01%
2022-02-22 0 1.980 1.860 1.980 1.940 1.980 8,000 15,680 1.9600 1.625 1.527 1.625 1.593 1.625 9,745 1.6090 1.54%
2022-02-21 0 1.950 1.840 2.000 - - 0 0 - 1.601 1.511 1.642 - - 0 - 0.00%
2022-02-18 0 1.950 1.860 1.950 - - 0 0 - 1.601 1.527 1.601 - - 0 - -0.51%
2022-02-17 0 1.960 1.840 1.960 1.960 1.960 6,000 11,760 1.9600 1.609 1.511 1.609 1.609 1.609 7,309 1.6090 0.00%
2022-02-16 0 1.960 1.840 1.960 1.960 1.960 2,000 3,920 1.9600 1.609 1.511 1.609 1.609 1.609 2,436 1.6090 0.00%
2022-02-15 0 1.960 1.900 1.960 1.960 1.960 8,000 15,680 1.9600 1.609 1.560 1.609 1.609 1.609 9,745 1.6090 0.51%
2022-02-14 0 1.950 1.840 1.950 1.900 1.950 26,000 50,240 1.9323 1.601 1.511 1.601 1.560 1.601 31,672 1.5863 1.56%
2022-02-11 0 1.920 1.840 1.920 1.880 1.940 40,000 75,800 1.8950 1.576 1.511 1.576 1.543 1.593 48,725 1.5557 -4.00%
2022-02-10 0 2.000 1.850 2.000 1.900 2.000 40,000 78,000 1.9500 1.642 1.519 1.642 1.560 1.642 48,725 1.6008 0.00%
2022-02-09 0 2.000 1.840 2.000 - - 0 0 - 1.642 1.511 1.642 - - 0 - 0.00%
2022-02-08 0 2.000 1.840 2.000 - - 0 0 - 1.642 1.511 1.642 - - 0 - 0.00%
2022-02-07 0 2.000 1.800 2.000 2.000 2.020 142,000 285,400 2.0099 1.642 1.478 1.642 1.642 1.658 172,975 1.6499 -0.99%
2022-02-04 0 2.020 1.860 2.020 1.800 2.020 66,000 124,660 1.8888 1.658 1.527 1.658 1.478 1.658 80,397 1.5506 -6.05%
2022-01-31 0 2.150 1.790 2.150 1.870 2.150 50,000 99,880 1.9976 1.765 1.469 1.765 1.535 1.765 60,907 1.6399 18.13%
2022-01-28 0 1.820 1.790 1.860 1.790 1.920 52,000 95,520 1.8369 1.494 1.469 1.527 1.469 1.576 63,343 1.5080 -2.15%
2022-01-27 0 1.860 1.780 1.870 1.790 1.860 44,000 79,280 1.8018 1.527 1.461 1.535 1.469 1.527 53,598 1.4792 -0.53%
2022-01-26 0 1.870 1.790 1.870 1.750 1.900 12,000 22,240 1.8533 1.535 1.469 1.535 1.437 1.560 14,618 1.5214 -0.53%
2022-01-25 0 1.880 1.740 1.890 - - 0 0 - 1.543 1.428 1.552 - - 0 - 0.00%
2022-01-24 0 1.880 1.780 1.890 - - 0 0 - 1.543 1.461 1.552 - - 0 - 0.00%
2022-01-21 0 1.880 1.780 1.890 - - 0 0 - 1.543 1.461 1.552 - - 0 - 0.00%
2022-01-20 0 1.880 1.780 1.890 - - 0 0 - 1.543 1.461 1.552 - - 0 - 0.00%
2022-01-19 0 1.880 1.780 1.880 - - 0 0 - 1.543 1.461 1.543 - - 0 - -1.05%
2022-01-18 0 1.900 1.740 1.900 1.900 1.900 2,000 3,800 1.9000 1.560 1.428 1.560 1.560 1.560 2,436 1.5598 1.60%
2022-01-17 0 1.870 1.740 1.870 - - 0 0 - 1.535 1.428 1.535 - - 0 - -0.53%
2022-01-14 0 1.880 1.740 1.880 - - 0 0 - 1.543 1.428 1.543 - - 0 - 0.00%
2022-01-13 0 1.880 1.740 1.880 - - 0 0 - 1.543 1.428 1.543 - - 0 - 0.00%
2022-01-12 0 1.880 1.760 1.880 1.900 1.900 2,000 3,800 1.9000 1.543 1.445 1.543 1.560 1.560 2,436 1.5598 0.00%
2022-01-11 0 1.880 1.770 1.880 - - 0 0 - 1.543 1.453 1.543 - - 0 - -0.53%
2022-01-10 0 1.890 1.770 1.890 - - 0 0 - 1.552 1.453 1.552 - - 0 - 0.00%
2022-01-07 0 1.890 1.780 1.890 - - 0 0 - 1.552 1.461 1.552 - - 0 - 0.00%
2022-01-06 0 1.890 1.740 1.890 - - 0 0 - 1.552 1.428 1.552 - - 0 - 0.00%
2022-01-05 0 1.890 1.790 1.890 - - 0 0 - 1.552 1.469 1.552 - - 0 - 0.00%
2022-01-04 0 1.890 1.750 1.890 1.780 1.900 40,000 72,900 1.8225 1.552 1.437 1.552 1.461 1.560 48,725 1.4961 0.00%
2022-01-03 0 1.890 1.780 1.890 - - 0 0 - 1.552 1.461 1.552 - - 0 - 0.00%
2021-12-31 0 1.890 1.770 1.890 1.900 2.040 66,000 130,100 1.9712 1.552 1.453 1.552 1.560 1.675 80,397 1.6182 0.53%
2021-12-30 0 1.880 1.750 1.880 1.910 1.910 2,000 3,820 1.9100 1.543 1.437 1.543 1.568 1.568 2,436 1.5680 -1.05%
2021-12-29 0 1.900 1.750 1.900 1.900 1.900 2,000 3,800 1.9000 1.560 1.437 1.560 1.560 1.560 2,436 1.5598 0.53%
2021-12-28 0 1.890 1.740 1.890 - - 0 0 - 1.552 1.428 1.552 - - 0 - -0.53%
2021-12-24 0 1.900 1.720 1.900 1.880 1.900 38,904,000 66,138,280 1.7000 1.560 1.412 1.560 1.543 1.560 47,390,379 1.3956 1.06%
2021-12-23 0 1.880 1.730 1.880 1.880 1.900 3,672,000 6,243,880 1.7004 1.543 1.420 1.543 1.543 1.560 4,472,997 1.3959 0.00%
2021-12-22 0 1.880 1.750 1.880 1.880 1.900 6,000 11,320 1.8867 1.543 1.437 1.543 1.543 1.560 7,309 1.5488 0.53%
2021-12-21 0 1.870 1.730 1.880 - - 0 0 - 1.535 1.420 1.543 - - 0 - 0.00%
2021-12-20 0 1.870 1.710 1.870 1.890 1.890 2,000 3,780 1.8900 1.535 1.404 1.535 1.552 1.552 2,436 1.5516 -0.53%
2021-12-17 0 1.880 1.710 1.880 - - 0 0 - 1.543 1.404 1.543 - - 0 - 0.00%
2021-12-16 0 1.880 1.710 1.880 - - 0 0 - 1.543 1.404 1.543 - - 0 - -0.53%
2021-12-15 0 1.890 1.730 1.900 - - 0 0 - 1.552 1.420 1.560 - - 0 - 0.00%
2021-12-14 0 1.890 1.710 1.890 1.890 1.900 4,000 7,580 1.8950 1.552 1.404 1.552 1.552 1.560 4,873 1.5557 0.00%
2021-12-13 0 1.890 1.710 1.890 1.880 1.900 6,000 11,340 1.8900 1.552 1.404 1.552 1.543 1.560 7,309 1.5516 5.00%
2021-12-10 0 1.800 1.680 1.790 1.690 1.870 22,000 38,800 1.7636 1.478 1.379 1.469 1.387 1.535 26,799 1.4478 -5.76%
2021-12-09 0 1.910 1.710 1.910 1.730 1.910 28,000 51,300 1.8321 1.568 1.404 1.568 1.420 1.568 34,108 1.5041 1.06%
2021-12-08 0 1.890 1.690 1.890 - - 0 0 - 1.552 1.387 1.552 - - 0 - -0.53%
2021-12-07 0 1.900 1.690 1.900 1.640 1.900 6,000 10,860 1.8100 1.560 1.387 1.560 1.346 1.560 7,309 1.4859 5.56%
2021-12-06 0 1.800 1.630 1.800 1.880 1.930 22,000 41,660 1.8936 1.478 1.338 1.478 1.543 1.584 26,799 1.5545 4.65%
2021-12-03 0 1.720 1.610 1.720 1.900 1.900 2,000 3,800 1.9000 1.412 1.322 1.412 1.560 1.560 2,436 1.5598 1.18%
2021-12-02 0 1.700 1.610 1.700 - - 0 0 - 1.396 1.322 1.396 - - 0 - 0.00%
2021-12-01 0 1.700 1.610 1.700 1.600 1.950 206,000 337,780 1.6397 1.396 1.322 1.396 1.313 1.601 250,936 1.3461 0.00%
2021-11-30 0 1.700 1.550 1.700 - - 0 0 - 1.396 1.272 1.396 - - 0 - -2.86%
2021-11-29 0 1.750 1.480 - 1.600 1.750 1,130,000 1,812,000 1.6035 1.437 1.215 - 1.313 1.437 1,376,494 1.3164 4.17%
2021-11-26 0 1.680 1.600 1.680 - - 0 0 - 1.379 1.313 1.379 - - 0 - 0.00%
2021-11-25 0 1.680 1.600 1.680 - - 0 0 - 1.379 1.313 1.379 - - 0 - 0.00%
2021-11-24 0 1.680 1.530 1.680 1.660 1.680 102,000 169,360 1.6604 1.379 1.256 1.379 1.363 1.379 124,250 1.3631 -1.18%
2021-11-23 0 1.700 1.520 1.700 - - 0 0 - 1.396 1.248 1.396 - - 0 - -1.73%
2021-11-22 0 1.730 1.620 1.730 - - 0 0 - 1.420 1.330 1.420 - - 0 - -0.57%
2021-11-19 0 1.740 1.620 1.740 - - 0 0 - 1.428 1.330 1.428 - - 0 - 0.00%
2021-11-18 0 1.740 1.630 1.740 - - 0 0 - 1.428 1.338 1.428 - - 0 - 0.00%
2021-11-17 0 1.740 1.610 1.750 1.720 1.750 552,000 959,500 1.7382 1.428 1.322 1.437 1.412 1.437 672,411 1.4270 2.35%
2021-11-16 0 1.700 1.610 1.720 - - 0 0 - 1.396 1.322 1.412 - - 0 - 0.00%
2021-11-15 0 1.700 1.530 1.700 - - 0 0 - 1.396 1.256 1.396 - - 0 - -1.73%
2021-11-12 0 1.730 1.600 1.730 1.700 1.740 258,000 438,920 1.7012 1.420 1.313 1.420 1.396 1.428 314,279 1.3966 -1.14%
2021-11-11 0 1.750 1.560 1.750 1.750 1.750 2,000 3,500 1.7500 1.437 1.281 1.437 1.437 1.437 2,436 1.4366 0.57%
2021-11-10 0 1.740 1.530 1.740 - - 0 0 - 1.428 1.256 1.428 - - 0 - -0.57%
2021-11-09 0 1.750 1.630 1.750 1.700 1.790 502,000 880,180 1.7533 1.437 1.338 1.437 1.396 1.469 611,504 1.4394 -2.78%
2021-11-08 0 1.800 1.700 1.800 - - 0 0 - 1.478 1.396 1.478 - - 0 - 0.00%
2021-11-05 0 1.800 1.690 1.800 1.790 1.800 202,000 361,600 1.7901 1.478 1.387 1.478 1.469 1.478 246,064 1.4695 -0.55%
2021-11-04 0 1.810 1.750 1.820 1.760 1.810 44,000 79,040 1.7964 1.486 1.437 1.494 1.445 1.486 53,598 1.4747 -0.55%
2021-11-03 0 1.820 1.750 1.820 1.790 1.820 26,000 46,600 1.7923 1.494 1.437 1.494 1.469 1.494 31,672 1.4714 -1.09%
2021-11-02 0 1.840 1.790 1.840 - - 0 0 - 1.511 1.469 1.511 - - 0 - 0.00%
2021-11-01 0 1.840 1.800 1.840 1.810 1.840 26,000 47,580 1.8300 1.511 1.478 1.511 1.486 1.511 31,672 1.5023 -0.54%
2021-10-29 0 1.850 1.800 1.850 1.850 1.850 10,000 18,500 1.8500 1.519 1.478 1.519 1.519 1.519 12,181 1.5187 1.09%
2021-10-28 0 1.830 1.800 1.840 1.830 1.830 2,000 3,660 1.8300 1.502 1.478 1.511 1.502 1.502 2,436 1.5023 -1.61%
2021-10-27 0 1.860 1.770 1.880 1.820 1.880 6,000 11,120 1.8533 1.527 1.453 1.543 1.494 1.543 7,309 1.5214 -1.06%
2021-10-26 0 1.880 1.760 1.880 1.800 1.880 42,000 77,880 1.8543 1.543 1.445 1.543 1.478 1.543 51,162 1.5222 0.00%
2021-10-25 0 1.880 1.770 1.880 - - 0 0 - 1.543 1.453 1.543 - - 0 - 0.00%
2021-10-22 0 1.880 1.770 1.890 1.880 1.880 8,000 15,040 1.8800 1.543 1.453 1.552 1.543 1.543 9,745 1.5433 1.08%
2021-10-21 0 1.860 1.760 1.880 - - 0 0 - 1.527 1.445 1.543 - - 0 - 0.00%
2021-10-20 0 1.860 1.770 1.860 1.800 1.860 6,000 11,020 1.8367 1.527 1.453 1.527 1.478 1.527 7,309 1.5078 -1.06%
2021-10-19 0 1.880 1.780 1.880 1.750 1.880 44,000 79,720 1.8118 1.543 1.461 1.543 1.437 1.543 53,598 1.4874 0.00%
2021-10-18 0 1.880 1.770 1.880 1.740 1.880 24,000 44,040 1.8350 1.543 1.453 1.543 1.428 1.543 29,235 1.5064 -1.05%
2021-10-15 0 1.900 1.720 1.900 1.700 1.900 12,000 22,100 1.8417 1.560 1.412 1.560 1.396 1.560 14,618 1.5119 4.40%
2021-10-12 0 1.820 1.700 1.820 1.880 1.900 14,000 26,460 1.8900 1.494 1.396 1.494 1.543 1.560 17,054 1.5516 1.11%
2021-10-11 0 1.800 1.800 1.870 1.800 1.800 10,000 18,000 1.8000 1.478 1.478 1.535 1.478 1.478 12,181 1.4777 -5.26%
2021-10-08 0 1.900 1.800 1.900 - - 0 0 - 1.560 1.478 1.560 - - 0 - 0.00%
2021-10-07 0 1.900 1.800 1.910 - - 0 0 - 1.560 1.478 1.568 - - 0 - 0.00%
2021-10-06 0 1.900 1.800 1.910 - - 0 0 - 1.560 1.478 1.568 - - 0 - 0.00%
2021-10-05 0 1.900 1.800 1.900 - - 0 0 - 1.560 1.478 1.560 - - 0 - -2.06%
2021-10-04 0 1.940 1.800 1.940 1.900 1.940 260,000 494,400 1.9015 1.593 1.478 1.593 1.560 1.593 316,715 1.5610 4.86%
2021-09-30 0 1.850 1.810 1.850 1.850 1.950 12,000 23,000 1.9167 1.519 1.486 1.519 1.519 1.601 14,618 1.5734 1.65%
2021-09-29 0 1.820 1.700 1.820 - - 0 0 - 1.494 1.396 1.494 - - 0 - -0.55%
2021-09-28 0 1.830 1.750 1.830 1.830 1.830 20,000 36,600 1.8300 1.502 1.437 1.502 1.502 1.502 24,363 1.5023 -3.68%
2021-09-27 0 1.900 1.700 1.900 1.900 1.900 6,000 11,400 1.9000 1.560 1.396 1.560 1.560 1.560 7,309 1.5598 8.57%
2021-09-24 0 1.750 1.570 1.750 1.750 1.750 8,000 14,000 1.7500 1.437 1.289 1.437 1.437 1.437 9,745 1.4366 -4.37%
2021-09-23 0 1.830 1.700 1.830 1.830 1.830 10,000 18,300 1.8300 1.502 1.396 1.502 1.502 1.502 12,181 1.5023 -4.19%
2021-09-21 0 1.910 1.760 1.950 1.750 1.940 70,000 134,260 1.9180 1.568 1.445 1.601 1.437 1.593 85,270 1.5745 0.53%
2021-09-20 0 1.900 1.750 1.950 1.900 1.900 2,000 3,800 1.9000 1.560 1.437 1.601 1.560 1.560 2,436 1.5598 2.70%
2021-09-17 0 1.850 1.580 1.850 1.750 1.850 390,000 698,500 1.7910 1.519 1.297 1.519 1.437 1.519 475,073 1.4703 -6.09%
2021-09-16 0 1.970 1.800 1.970 - - 0 0 - 1.617 1.478 1.617 - - 0 - -0.51%
2021-09-15 0 1.980 1.750 1.980 1.800 1.980 104,000 187,920 1.8069 1.625 1.437 1.625 1.478 1.625 126,686 1.4834 0.51%
2021-09-14 0 1.970 1.750 1.970 1.980 1.980 4,000 7,920 1.9800 1.617 1.437 1.617 1.625 1.625 4,873 1.6254 3.14%
2021-09-13 0 1.910 1.750 1.910 - - 0 0 - 1.568 1.437 1.568 - - 0 - -3.54%
2021-09-10 0 1.980 1.750 1.980 - - 0 0 - 1.625 1.437 1.625 - - 0 - 0.00%
2021-09-09 0 1.980 1.750 1.980 1.980 2.000 6,000 11,920 1.9867 1.625 1.437 1.625 1.625 1.642 7,309 1.6309 1.54%
2021-09-08 0 1.950 1.750 2.000 - - 0 0 - 1.601 1.437 1.642 - - 0 - 0.00%
2021-09-07 0 1.950 1.750 1.950 - - 0 0 - 1.601 1.437 1.601 - - 0 - 0.00%
2021-09-06 0 1.950 1.750 1.950 - - 0 0 - 1.601 1.437 1.601 - - 0 - 0.00%
2021-09-03 0 1.950 1.750 1.950 - - 0 0 - 1.601 1.437 1.601 - - 0 - 0.00%
2021-09-02 0 1.950 1.750 1.950 - - 0 0 - 1.601 1.437 1.601 - - 0 - -1.52%
2021-09-01 0 1.980 1.750 1.980 1.980 1.980 4,000 7,920 1.9800 1.625 1.437 1.625 1.625 1.625 4,873 1.6254 2.06%
2021-08-31 0 1.940 1.750 1.960 - - 0 0 - 1.593 1.437 1.609 - - 0 - 0.00%
2021-08-30 0 1.940 1.750 1.950 1.900 1.940 20,000 38,400 1.9200 1.593 1.437 1.601 1.560 1.593 24,363 1.5762 -1.02%
2021-08-27 0 1.960 1.800 1.960 1.960 1.980 20,000 39,280 1.9640 1.609 1.478 1.609 1.609 1.625 24,363 1.6123 0.51%
2021-08-26 0 1.950 1.840 1.950 1.950 1.950 4,000 7,800 1.9500 1.601 1.511 1.601 1.601 1.601 4,873 1.6008 1.56%
2021-08-25 0 1.920 1.820 1.920 1.840 1.940 80,000 148,200 1.8525 1.576 1.494 1.576 1.511 1.593 97,451 1.5208 1.59%
2021-08-24 0 1.890 1.820 1.890 1.810 1.890 24,000 44,000 1.8333 1.552 1.494 1.552 1.486 1.552 29,235 1.5050 -3.57%
2021-08-23 0 1.960 1.900 1.970 - - 0 0 - 1.609 1.560 1.617 - - 0 - 0.00%
2021-08-20 0 1.960 1.900 1.960 1.960 1.960 4,000 7,840 1.9600 1.609 1.560 1.609 1.609 1.609 4,873 1.6090 0.51%
2021-08-19 0 1.950 1.820 1.950 1.950 2.030 374,000 734,580 1.9641 1.601 1.494 1.601 1.601 1.666 455,583 1.6124 -1.02%
2021-08-18 0 1.970 1.780 1.970 1.930 2.000 114,000 226,300 1.9851 1.617 1.461 1.617 1.584 1.642 138,868 1.6296 3.68%
2021-08-17 0 1.900 1.810 1.900 - - 0 0 - 1.560 1.486 1.560 - - 0 - 0.00%
2021-08-16 0 1.900 1.810 1.900 - - 0 0 - 1.560 1.486 1.560 - - 0 - -0.52%
2021-08-13 0 1.910 1.810 1.930 - - 0 0 - 1.568 1.486 1.584 - - 0 - 0.00%
2021-08-12 0 1.910 1.810 1.930 - - 0 0 - 1.568 1.486 1.584 - - 0 - 0.00%
2021-08-11 0 1.910 1.810 1.930 - - 0 0 - 1.568 1.486 1.584 - - 0 - 0.00%
2021-08-10 0 1.910 1.810 1.910 - - 0 0 - 1.568 1.486 1.568 - - 0 - 0.00%
2021-08-09 0 1.910 1.810 1.910 - - 0 0 - 1.568 1.486 1.568 - - 0 - 0.00%
2021-08-06 0 1.910 1.800 1.910 - - 0 0 - 1.568 1.478 1.568 - - 0 - -0.52%
2021-08-05 0 1.920 1.810 1.920 - - 0 0 - 1.576 1.486 1.576 - - 0 - 0.00%
2021-08-04 0 1.920 1.800 1.930 1.780 1.920 174,000 330,780 1.9010 1.576 1.478 1.584 1.461 1.576 211,956 1.5606 -0.52%
2021-08-03 0 1.930 1.790 1.930 1.930 1.930 28,000 54,040 1.9300 1.584 1.469 1.584 1.584 1.584 34,108 1.5844 -2.53%
2021-08-02 0 1.980 1.780 1.980 1.950 1.980 268,000 527,780 1.9693 1.625 1.461 1.625 1.601 1.625 326,461 1.6167 4.21%
2021-07-30 0 1.900 1.780 1.900 - - 0 0 - 1.560 1.461 1.560 - - 0 - -1.04%
2021-07-29 0 1.920 1.790 1.920 - - 0 0 - 1.576 1.469 1.576 - - 0 - 0.00%
2021-07-28 0 1.920 1.780 1.920 - - 0 0 - 1.576 1.461 1.576 - - 0 - -0.52%
2021-07-27 0 1.930 1.770 1.930 1.900 1.930 20,000 38,060 1.9030 1.584 1.453 1.584 1.560 1.584 24,363 1.5622 0.00%
2021-07-26 0 1.930 1.750 1.930 1.900 1.930 12,000 22,860 1.9050 1.584 1.437 1.584 1.560 1.584 14,618 1.5639 2.12%
2021-07-23 0 1.890 1.760 1.890 1.890 1.890 4,000 7,560 1.8900 1.552 1.445 1.552 1.552 1.552 4,873 1.5516 0.00%
2021-07-22 0 1.890 1.760 1.890 1.890 1.890 4,000 7,560 1.8900 1.552 1.445 1.552 1.552 1.552 4,873 1.5516 0.53%
2021-07-21 0 1.880 1.760 1.900 - - 0 0 - 1.543 1.445 1.560 - - 0 - 0.00%
2021-07-20 0 1.880 1.760 1.880 - - 0 0 - 1.543 1.445 1.543 - - 0 - 0.00%
2021-07-19 0 1.880 1.770 1.880 - - 0 0 - 1.543 1.453 1.543 - - 0 - -1.05%
2021-07-16 0 1.900 1.770 1.900 1.850 1.900 58,000 107,500 1.8534 1.560 1.453 1.560 1.519 1.560 70,652 1.5215 0.00%
2021-07-15 0 1.900 1.770 1.900 1.900 1.900 4,000 7,600 1.9000 1.560 1.453 1.560 1.560 1.560 4,873 1.5598 1.06%
2021-07-14 0 1.880 1.770 1.900 - - 0 0 - 1.543 1.453 1.560 - - 0 - 0.00%
2021-07-13 0 1.880 1.770 1.880 1.880 1.900 8,000 15,080 1.8850 1.543 1.453 1.543 1.543 1.560 9,745 1.5474 0.00%
2021-07-12 0 1.880 1.770 1.880 1.850 1.900 22,000 40,800 1.8545 1.543 1.453 1.543 1.519 1.560 26,799 1.5224 -1.05%
2021-07-09 0 1.900 1.760 1.900 1.890 1.900 22,000 41,600 1.8909 1.560 1.445 1.560 1.552 1.560 26,799 1.5523 0.00%
2021-07-08 0 1.900 1.750 1.900 1.800 1.920 52,000 95,800 1.8423 1.560 1.437 1.560 1.478 1.576 63,343 1.5124 7.95%
2021-07-07 0 1.760 1.660 1.790 1.790 1.800 10,000 17,900 1.7900 1.445 1.363 1.469 1.469 1.478 12,181 1.4695 -8.33%
2021-07-06 0 1.920 1.770 1.930 1.920 1.920 10,000 19,200 1.9200 1.576 1.453 1.584 1.576 1.576 12,181 1.5762 2.67%
2021-07-05 0 1.870 1.740 1.880 1.770 1.950 100,000 185,860 1.8586 1.535 1.428 1.543 1.453 1.601 121,814 1.5258 3.89%
2021-07-02 0 1.800 1.690 1.800 1.750 1.800 24,000 42,680 1.7783 1.478 1.387 1.478 1.437 1.478 29,235 1.4599 0.00%
2021-06-30 0 1.800 1.730 1.800 1.740 1.800 10,000 17,820 1.7820 1.478 1.420 1.478 1.428 1.478 12,181 1.4629 0.00%
2021-06-29 0 1.800 1.730 1.800 1.710 1.800 40,000 69,980 1.7495 1.478 1.420 1.478 1.404 1.478 48,725 1.4362 -1.10%
2021-06-28 0 1.820 1.730 1.900 - - 0 0 - 1.494 1.420 1.560 - - 0 - 0.00%
2021-06-25 0 1.820 1.790 1.830 1.790 1.820 8,000 14,440 1.8050 1.494 1.469 1.502 1.469 1.494 9,745 1.4818 -1.62%
2021-06-24 0 1.850 1.730 1.850 1.760 2.010 58,000 108,180 1.8652 1.519 1.420 1.519 1.445 1.650 70,652 1.5312 2.21%
2021-06-23 0 1.810 1.720 1.850 1.760 1.880 86,000 156,840 1.8237 1.486 1.412 1.519 1.445 1.543 104,760 1.4971 -0.55%
2021-06-22 0 1.820 1.730 1.820 1.750 1.820 10,000 17,920 1.7920 1.494 1.420 1.494 1.437 1.494 12,181 1.4711 -1.09%
2021-06-21 0 1.840 1.710 1.840 1.720 1.840 24,000 43,520 1.8133 1.511 1.404 1.511 1.412 1.511 29,235 1.4886 -1.60%
2021-06-18 0 1.870 1.660 1.880 1.630 1.870 78,000 140,180 1.7972 1.535 1.363 1.543 1.338 1.535 95,015 1.4754 4.47%
2021-06-17 0 1.790 1.710 1.770 1.720 1.790 12,000 21,180 1.7650 1.469 1.404 1.453 1.412 1.469 14,618 1.4489 -0.56%
2021-06-16 0 1.800 1.730 1.780 1.750 1.850 20,000 35,860 1.7930 1.478 1.420 1.461 1.437 1.519 24,363 1.4719 -3.23%
2021-06-15 0 1.860 1.730 1.850 1.810 1.860 66,000 119,560 1.8115 1.527 1.420 1.519 1.486 1.527 80,397 1.4871 -0.53%
2021-06-11 0 1.870 1.770 1.880 1.790 1.870 28,000 51,760 1.8486 1.535 1.453 1.543 1.469 1.535 34,108 1.5175 -1.06%
2021-06-10 0 1.890 1.730 1.900 1.750 1.950 132,000 242,140 1.8344 1.552 1.420 1.560 1.437 1.601 160,794 1.5059 -0.53%
2021-06-09 0 1.900 1.730 1.900 1.890 1.900 30,000 56,740 1.8913 1.560 1.420 1.560 1.552 1.560 36,544 1.5526 0.00%
2021-06-08 0 1.900 1.830 1.900 1.900 1.900 16,000 30,400 1.9000 1.560 1.502 1.560 1.560 1.560 19,490 1.5598 -0.36%
2021-06-07 0 1.980 1.730 1.980 1.810 2.000 322,000 599,520 1.8619 1.565 1.368 1.565 1.431 1.581 407,266 1.4721 8.79%
2021-06-04 0 1.820 1.730 1.820 1.670 1.820 28,000 49,780 1.7779 1.439 1.368 1.439 1.320 1.439 35,414 1.4056 0.00%
2021-06-03 0 1.820 1.700 1.820 1.730 1.850 32,000 58,100 1.8156 1.439 1.344 1.439 1.368 1.463 40,474 1.4355 0.00%
2021-06-02 0 1.820 1.710 1.820 1.710 1.820 62,000 111,220 1.7939 1.439 1.352 1.439 1.352 1.439 78,418 1.4183 -1.62%
2021-06-01 0 1.850 1.710 1.850 1.650 1.850 118,000 209,640 1.7766 1.463 1.352 1.463 1.305 1.463 149,246 1.4047 0.54%
2021-05-31 0 1.840 1.650 1.840 - - 0 0 - 1.455 1.305 1.455 - - 0 - -0.54%
2021-05-28 0 1.850 1.670 1.850 1.850 1.850 6,000 11,100 1.8500 1.463 1.320 1.463 1.463 1.463 7,589 1.4627 0.54%
2021-05-27 0 1.840 1.670 1.840 1.840 1.840 10,000 18,400 1.8400 1.455 1.320 1.455 1.455 1.455 12,648 1.4548 0.55%
2021-05-26 0 1.830 1.650 1.840 1.780 1.840 232,000 415,240 1.7898 1.447 1.305 1.455 1.407 1.455 293,434 1.4151 0.00%
2021-05-25 0 1.830 1.660 1.830 1.830 1.840 4,000 7,340 1.8350 1.447 1.312 1.447 1.447 1.455 5,059 1.4508 -0.54%
2021-05-24 0 1.840 1.680 1.840 - - 0 0 - 1.455 1.328 1.455 - - 0 - -2.13%
2021-05-21 0 1.880 1.680 1.880 1.870 1.880 28,000 52,440 1.8729 1.486 1.328 1.486 1.478 1.486 35,414 1.4808 -0.53%
2021-05-20 0 1.890 1.690 1.890 - - 0 0 - 1.494 1.336 1.494 - - 0 - 0.00%
2021-05-18 0 1.890 1.680 1.890 1.840 1.890 52,000 97,260 1.8704 1.494 1.328 1.494 1.455 1.494 65,770 1.4788 2.16%
2021-05-17 0 1.850 1.660 1.850 1.850 1.890 10,000 18,580 1.8580 1.463 1.312 1.463 1.463 1.494 12,648 1.4690 1.09%
2021-05-14 0 1.830 1.660 1.830 1.830 1.830 6,000 10,980 1.8300 1.447 1.312 1.447 1.447 1.447 7,589 1.4469 1.67%
2021-05-13 0 1.800 1.650 1.800 1.810 1.810 10,000 18,100 1.8100 1.423 1.305 1.423 1.431 1.431 12,648 1.4311 -1.64%
2021-05-12 0 1.830 1.660 1.830 - - 0 0 - 1.447 1.312 1.447 - - 0 - -0.54%
2021-05-11 0 1.840 1.660 1.840 1.810 1.850 270,000 494,100 1.8300 1.455 1.312 1.455 1.431 1.463 341,496 1.4469 1.66%
2021-05-10 0 1.810 1.670 1.810 1.790 1.890 22,000 40,060 1.8209 1.431 1.320 1.431 1.415 1.494 27,826 1.4397 2.26%
2021-05-07 0 1.770 1.660 1.770 1.650 1.770 44,000 76,700 1.7432 1.399 1.312 1.399 1.305 1.399 55,651 1.3782 -1.67%
2021-05-06 0 1.800 1.620 1.800 1.550 1.810 136,000 232,840 1.7121 1.423 1.281 1.423 1.225 1.431 172,013 1.3536 -0.55%
2021-05-05 0 1.810 1.630 1.810 1.790 1.810 26,000 46,660 1.7946 1.431 1.289 1.431 1.415 1.431 32,885 1.4189 1.12%
2021-05-04 0 1.790 1.630 1.790 1.750 1.800 176,000 309,440 1.7582 1.415 1.289 1.415 1.384 1.423 222,605 1.3901 2.29%
2021-05-03 0 1.750 1.630 1.750 1.750 1.810 32,000 57,060 1.7831 1.384 1.289 1.384 1.384 1.431 40,474 1.4098 4.79%
2021-04-30 0 1.670 1.650 1.670 1.650 1.740 90,000 151,400 1.6822 1.320 1.305 1.320 1.305 1.376 113,832 1.3300 1.21%
2021-04-29 0 1.650 1.520 1.650 - - 0 0 - 1.305 1.202 1.305 - - 0 - -1.20%
2021-04-28 0 1.670 1.300 1.680 1.570 1.750 106,000 172,300 1.6255 1.320 1.028 1.328 1.241 1.384 134,069 1.2852 -1.76%
2021-04-27 0 1.700 1.610 1.700 1.570 1.750 26,000 43,300 1.6654 1.344 1.273 1.344 1.241 1.384 32,885 1.3167 1.80%
2021-04-26 0 1.670 1.580 1.680 1.550 1.690 30,000 48,880 1.6293 1.320 1.249 1.328 1.225 1.336 37,944 1.2882 -2.91%
2021-04-23 0 1.720 1.560 1.750 1.490 1.720 410,000 643,080 1.5685 1.360 1.233 1.384 1.178 1.360 518,568 1.2401 -1.71%
2021-04-22 0 1.750 1.650 1.750 1.750 1.750 4,000 7,000 1.7500 1.384 1.305 1.384 1.384 1.384 5,059 1.3836 0.00%
2021-04-21 0 1.750 1.630 1.750 1.600 1.750 12,000 20,360 1.6967 1.384 1.289 1.384 1.265 1.384 15,178 1.3415 1.74%
2021-04-20 0 1.720 1.530 1.690 1.600 1.720 114,000 185,180 1.6244 1.360 1.210 1.336 1.265 1.360 144,187 1.2843 1.18%
2021-04-19 0 1.700 1.630 1.700 - - 0 0 - 1.344 1.289 1.344 - - 0 - -2.86%
2021-04-16 0 1.750 1.740 1.750 1.620 1.750 82,000 135,220 1.6490 1.384 1.376 1.384 1.281 1.384 103,714 1.3038 -1.69%
2021-04-15 0 1.780 1.610 1.790 1.600 1.790 208,000 339,020 1.6299 1.407 1.273 1.415 1.265 1.415 263,078 1.2887 1.71%
2021-04-14 0 1.750 1.600 1.750 1.700 1.750 106,000 180,500 1.7028 1.384 1.265 1.384 1.344 1.384 134,069 1.3463 0.00%
2021-04-13 0 1.750 1.610 1.750 1.730 1.820 42,000 74,220 1.7671 1.384 1.273 1.384 1.368 1.439 53,122 1.3972 2.94%
2021-04-12 0 1.700 1.690 1.700 1.700 1.890 54,000 95,580 1.7700 1.344 1.336 1.344 1.344 1.494 68,299 1.3994 -0.58%
2021-04-09 0 1.710 1.630 1.720 1.600 1.750 244,000 398,700 1.6340 1.352 1.289 1.360 1.265 1.384 308,611 1.2919 0.59%
2021-04-08 0 1.700 1.590 1.700 1.570 1.700 114,000 188,900 1.6570 1.344 1.257 1.344 1.241 1.344 144,187 1.3101 -2.30%
2021-04-07 0 1.740 1.740 1.770 1.550 1.800 462,000 747,260 1.6174 1.376 1.376 1.399 1.225 1.423 584,338 1.2788 -2.79%
2021-04-01 0 1.790 1.690 - 1.400 1.990 1,050,000 1,733,380 1.6508 1.415 1.336 - 1.107 1.573 1,328,040 1.3052 19.33%
2021-03-31 0 1.500 1.290 1.500 1.400 1.500 638,000 928,220 1.4549 1.186 1.020 1.186 1.107 1.186 806,942 1.1503 7.14%
2021-03-30 0 1.400 1.290 1.400 1.250 1.450 10,964,000 13,742,900 1.2535 1.107 1.020 1.107 0.988 1.146 13,867,266 0.9910 12.00%
2021-03-29 0 1.250 1.250 1.380 1.250 1.260 5,180,000 6,475,860 1.2502 0.988 0.988 1.091 0.988 0.996 6,551,663 0.9884 -9.42%
2021-03-26 0 1.380 1.160 1.380 - - 2,000 2,540 1.2700 1.091 0.917 1.091 - - 2,530 1.0041 0.00%
2021-03-25 0 1.380 1.180 1.380 1.270 1.390 212,000 270,800 1.2774 1.091 0.933 1.091 1.004 1.099 268,138 1.0099 8.66%
2021-03-24 0 1.270 1.180 1.270 - - 0 0 - 1.004 0.933 1.004 - - 0 - 0.00%
2021-03-23 0 1.270 1.190 1.270 - - 0 0 - 1.004 0.941 1.004 - - 0 - 0.00%
2021-03-22 0 1.270 1.190 1.270 - - 0 0 - 1.004 0.941 1.004 - - 0 - 0.00%
2021-03-19 0 1.270 1.190 1.270 1.260 1.270 26,000 32,820 1.2623 1.004 0.941 1.004 0.996 1.004 32,885 0.9980 0.00%
2021-03-18 0 1.270 1.170 1.270 - - 0 0 - 1.004 0.925 1.004 - - 0 - 0.00%
2021-03-17 0 1.270 1.170 1.270 - - 0 0 - 1.004 0.925 1.004 - - 0 - 0.00%
2021-03-16 0 1.270 1.180 1.280 - - 0 0 - 1.004 0.933 1.012 - - 0 - 0.00%
2021-03-15 0 1.270 1.180 1.280 - - 0 0 - 1.004 0.933 1.012 - - 0 - 0.00%
2021-03-12 0 1.270 1.190 1.270 - - 0 0 - 1.004 0.941 1.004 - - 0 - -0.78%
2021-03-11 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-03-10 0 1.280 1.170 1.280 1.160 1.280 18,000 21,960 1.2200 1.012 0.925 1.012 0.917 1.012 22,766 0.9646 0.00%
2021-03-09 0 1.280 1.160 1.280 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2021-03-08 0 1.280 1.160 1.280 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2021-03-05 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-03-04 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-03-03 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-03-02 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-03-01 0 1.280 1.170 1.280 1.260 1.280 278,000 352,840 1.2692 1.012 0.925 1.012 0.996 1.012 351,614 1.0035 0.00%
2021-02-26 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-02-25 0 1.280 1.170 1.280 1.250 1.280 182,000 228,140 1.2535 1.012 0.925 1.012 0.988 1.012 230,194 0.9911 0.79%
2021-02-24 0 1.270 1.170 1.270 - - 0 0 - 1.004 0.925 1.004 - - 0 - 0.00%
2021-02-23 0 1.270 1.170 1.270 - - 0 0 - 1.004 0.925 1.004 - - 0 - 0.00%
2021-02-22 0 1.270 1.170 1.270 1.160 1.280 50,000 62,180 1.2436 1.004 0.925 1.004 0.917 1.012 63,240 0.9832 -0.78%
2021-02-19 0 1.280 1.160 1.280 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2021-02-18 0 1.280 1.160 1.280 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2021-02-17 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-02-16 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-02-11 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-02-10 0 1.280 1.170 1.280 - - 0 0 - 1.012 0.925 1.012 - - 0 - 0.00%
2021-02-09 0 1.280 1.170 1.280 1.280 1.280 20,000 25,600 1.2800 1.012 0.925 1.012 1.012 1.012 25,296 1.0120 2.40%
2021-02-08 0 1.250 1.170 1.280 1.250 1.280 5,786,000 7,232,860 1.2501 0.988 0.925 1.012 0.988 1.012 7,318,132 0.9883 0.81%
2021-02-05 0 1.240 1.120 1.280 1.100 1.270 12,690,000 15,110,440 1.1907 0.980 0.886 1.012 0.870 1.004 16,050,310 0.9414 -3.12%
2021-02-04 0 1.280 1.160 1.280 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2021-02-03 0 1.280 1.160 1.280 1.150 1.280 62,000 74,080 1.1948 1.012 0.917 1.012 0.909 1.012 78,418 0.9447 0.00%
2021-02-02 0 1.280 1.160 1.280 1.240 1.280 428,000 540,580 1.2630 1.012 0.917 1.012 0.980 1.012 541,334 0.9986 0.00%
2021-02-01 0 1.280 1.140 1.280 1.280 1.280 10,000 12,800 1.2800 1.012 0.901 1.012 1.012 1.012 12,648 1.0120 0.79%
2021-01-29 0 1.270 1.140 1.280 - - 0 0 - 1.004 0.901 1.012 - - 0 - 0.00%
2021-01-28 0 1.270 1.140 1.280 - - 0 0 - 1.004 0.901 1.012 - - 0 - 0.00%
2021-01-27 0 1.270 1.140 1.280 - - 0 0 - 1.004 0.901 1.012 - - 0 - 0.00%
2021-01-26 0 1.270 1.130 1.270 1.130 1.280 24,000 30,420 1.2675 1.004 0.893 1.004 0.893 1.012 30,355 1.0021 4.10%
2021-01-25 0 1.220 1.160 1.280 1.150 1.220 182,000 215,760 1.1855 0.965 0.917 1.012 0.909 0.965 230,194 0.9373 -0.81%
2021-01-22 0 1.230 - 1.230 - - 0 0 - 0.972 - 0.972 - - 0 - -1.60%
2021-01-21 0 1.250 - 1.250 1.250 1.250 2,000 2,500 1.2500 0.988 - 0.988 0.988 0.988 2,530 0.9883 -1.57%
2021-01-20 0 1.270 1.250 1.270 - - 0 0 - 1.004 0.988 1.004 - - 0 - -0.78%
2021-01-19 0 1.280 - 1.280 1.280 1.280 6,000 7,680 1.2800 1.012 - 1.012 1.012 1.012 7,589 1.0120 0.00%
2021-01-18 0 1.280 - 1.280 - - 0 0 - 1.012 - 1.012 - - 0 - 0.00%
2021-01-15 0 1.280 1.000 1.280 - - 0 0 - 1.012 0.791 1.012 - - 0 - 0.00%
2021-01-14 0 1.280 0.950 1.280 1.270 1.280 36,000 45,740 1.2706 1.012 0.751 1.012 1.004 1.012 45,533 1.0046 -0.78%
2021-01-13 0 1.290 1.180 1.290 1.280 1.390 32,000 42,080 1.3150 1.020 0.933 1.020 1.012 1.099 40,474 1.0397 0.00%
2021-01-12 0 1.290 0.740 1.300 1.280 1.300 2,034,000 2,623,560 1.2899 1.020 0.585 1.028 1.012 1.028 2,572,603 1.0198 0.78%
2021-01-11 0 1.280 0.740 1.280 1.280 1.280 2,000 2,560 1.2800 1.012 0.585 1.012 1.012 1.012 2,530 1.0120 0.00%
2021-01-08 0 1.280 - 1.280 - - 0 0 - 1.012 - 1.012 - - 0 - -0.78%
2021-01-07 0 1.290 - 1.290 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
2021-01-06 0 1.290 - 1.290 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
2021-01-05 0 1.290 - 1.290 - - 0 0 - 1.020 - 1.020 - - 0 - 0.00%
2021-01-04 0 1.290 1.230 1.290 1.290 1.290 2,000 2,580 1.2900 1.020 0.972 1.020 1.020 1.020 2,530 1.0199 0.00%
2020-12-31 0 1.290 - 1.290 - - 0 0 - 1.020 - 1.020 - - 0 - -2.27%
2020-12-30 0 1.320 - 1.320 1.290 1.320 20,000 25,920 1.2960 1.044 - 1.044 1.020 1.044 25,296 1.0247 2.33%
2020-12-29 0 1.290 - 1.290 1.250 1.290 36,000 45,680 1.2689 1.020 - 1.020 0.988 1.020 45,533 1.0032 1.57%
2020-12-28 0 1.270 - 1.270 1.350 1.350 434,000 585,900 1.3500 1.004 - 1.004 1.067 1.067 548,923 1.0674 -2.31%
2020-12-24 0 1.300 - 1.290 1.400 1.400 10,000 14,000 1.4000 1.028 - 1.020 1.107 1.107 12,648 1.1069 0.78%
2020-12-23 0 1.290 - 1.290 - - 0 0 - 1.020 - 1.020 - - 0 - -3.01%
2020-12-22 0 1.330 - 1.330 1.290 1.330 12,000 15,560 1.2967 1.052 - 1.052 1.020 1.052 15,178 1.0252 0.00%
2020-12-21 0 1.330 - 1.330 - - 0 0 - 1.052 - 1.052 - - 0 - -5.00%
2020-12-18 0 1.400 - 1.400 - - 0 0 - 1.107 - 1.107 - - 0 - 0.00%
2020-12-17 0 1.400 1.170 1.400 1.410 1.410 2,000 2,820 1.4100 1.107 0.925 1.107 1.115 1.115 2,530 1.1148 8.53%
2020-12-16 0 1.290 1.170 1.290 - - 0 0 - 1.020 0.925 1.020 - - 0 - 0.00%
2020-12-15 0 1.290 1.160 1.290 - - 0 0 - 1.020 0.917 1.020 - - 0 - 0.00%
2020-12-14 0 1.290 1.170 1.290 - - 0 0 - 1.020 0.925 1.020 - - 0 - 0.00%
2020-12-11 0 1.290 1.160 1.290 - - 0 0 - 1.020 0.917 1.020 - - 0 - 0.00%
2020-12-10 0 1.290 - 1.290 - - 6,000 7,740 1.2900 1.020 - 1.020 - - 7,589 1.0199 -2.27%
2020-12-09 0 1.320 - 1.320 - - 0 0 - 1.044 - 1.044 - - 0 - -0.75%
2020-12-08 0 1.330 - 1.330 - - 0 0 - 1.052 - 1.052 - - 0 - -0.75%
2020-12-07 0 1.340 1.150 1.340 - - 0 0 - 1.059 0.909 1.059 - - 0 - 0.00%
2020-12-04 0 1.340 1.200 1.340 1.260 1.400 104,000 133,400 1.2827 1.059 0.949 1.059 0.996 1.107 131,539 1.0141 3.08%
2020-12-03 0 1.300 - 1.300 1.390 1.400 4,000 5,580 1.3950 1.028 - 1.028 1.099 1.107 5,059 1.1029 -3.70%
2020-12-02 0 1.350 1.100 1.350 1.300 1.350 10,000 13,300 1.3300 1.067 0.870 1.067 1.028 1.067 12,648 1.0515 4.65%
2020-12-01 0 1.290 - 1.290 - - 0 0 - 1.020 - 1.020 - - 0 - -0.77%
2020-11-30 0 1.300 - 1.350 - - 0 0 - 1.028 - 1.067 - - 0 - 0.00%
2020-11-27 0 1.300 1.210 1.300 1.300 1.300 4,000 5,200 1.3000 1.028 0.957 1.028 1.028 1.028 5,059 1.0278 0.78%
2020-11-26 0 1.290 1.110 1.290 1.290 1.290 2,000 2,580 1.2900 1.020 0.878 1.020 1.020 1.020 2,530 1.0199 -0.77%
2020-11-25 0 1.300 1.100 1.300 - - 0 0 - 1.028 0.870 1.028 - - 0 - -1.52%
2020-11-24 0 1.320 - 1.320 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
2020-11-23 0 1.320 1.120 1.320 - - 0 0 - 1.044 0.886 1.044 - - 0 - -5.71%
2020-11-20 0 1.400 1.110 1.400 1.390 1.400 6,000 8,380 1.3967 1.107 0.878 1.107 1.099 1.107 7,589 1.1043 3.70%
2020-11-19 0 1.350 1.110 1.350 - - 0 0 - 1.067 0.878 1.067 - - 0 - 0.00%
2020-11-18 0 1.350 - 1.350 1.350 1.350 4,000 5,400 1.3500 1.067 - 1.067 1.067 1.067 5,059 1.0674 3.85%
2020-11-17 0 1.300 - 1.300 - - 0 0 - 1.028 - 1.028 - - 0 - 0.00%
2020-11-16 0 1.300 1.110 1.300 - - 0 0 - 1.028 0.878 1.028 - - 0 - 0.00%
2020-11-13 0 1.300 1.000 1.300 1.300 1.350 40,000 52,300 1.3075 1.028 0.791 1.028 1.028 1.067 50,592 1.0338 -5.11%
2020-11-12 0 1.370 - 1.370 1.350 1.370 4,000 5,440 1.3600 1.083 - 1.083 1.067 1.083 5,059 1.0753 -1.44%
2020-11-11 0 1.390 - 1.390 1.390 1.390 2,000 2,780 1.3900 1.099 - 1.099 1.099 1.099 2,530 1.0990 0.00%
2020-11-10 0 1.390 1.110 1.390 1.400 1.400 20,000 28,000 1.4000 1.099 0.878 1.099 1.107 1.107 25,296 1.1069 6.92%
2020-11-09 0 1.300 1.110 1.400 - - 0 0 - 1.028 0.878 1.107 - - 0 - 0.00%
2020-11-06 0 1.300 1.130 1.300 - - 0 0 - 1.028 0.893 1.028 - - 0 - 0.00%
2020-11-05 0 1.300 1.110 1.300 - - 0 0 - 1.028 0.878 1.028 - - 0 - 0.00%
2020-11-04 0 1.300 1.110 1.300 - - 0 0 - 1.028 0.878 1.028 - - 0 - 0.00%
2020-11-03 0 1.300 1.110 1.300 - - 0 0 - 1.028 0.878 1.028 - - 0 - -4.41%
2020-11-02 0 1.360 1.110 1.360 1.330 1.370 190,000 253,080 1.3320 1.075 0.878 1.075 1.052 1.083 240,312 1.0531 4.62%
2020-10-30 0 1.300 1.110 1.300 - - 0 0 - 1.028 0.878 1.028 - - 0 - 0.00%
2020-10-29 0 1.300 1.110 1.300 - - 0 0 - 1.028 0.878 1.028 - - 0 - 0.00%
2020-10-28 0 1.300 1.110 1.350 - - 0 0 - 1.028 0.878 1.067 - - 0 - 0.00%
2020-10-27 0 1.300 1.110 1.350 - - 0 0 - 1.028 0.878 1.067 - - 0 - 0.00%
2020-10-23 0 1.300 1.210 1.300 - - 0 0 - 1.028 0.957 1.028 - - 0 - 0.00%
2020-10-22 0 1.300 1.210 1.300 - - 0 0 - 1.028 0.957 1.028 - - 0 - 0.00%
2020-10-21 0 1.300 1.210 1.300 1.290 1.300 20,000 25,820 1.2910 1.028 0.957 1.028 1.020 1.028 25,296 1.0207 0.00%
2020-10-20 0 1.300 1.200 1.300 1.190 1.320 930,000 1,122,620 1.2071 1.028 0.949 1.028 0.941 1.044 1,176,264 0.9544 8.33%
2020-10-19 0 1.200 1.170 1.390 1.150 1.450 144,000 167,800 1.1653 0.949 0.925 1.099 0.909 1.146 182,131 0.9213 -13.67%
2020-10-16 0 1.390 1.110 1.390 - - 0 0 - 1.099 0.878 1.099 - - 0 - 0.00%
2020-10-15 0 1.390 1.170 1.390 - - 0 0 - 1.099 0.925 1.099 - - 0 - -0.71%
2020-10-14 0 1.400 1.110 1.400 - - 0 0 - 1.107 0.878 1.107 - - 0 - -1.41%
2020-10-12 0 1.420 1.110 1.420 1.280 1.430 2,314,000 2,963,540 1.2807 1.123 0.878 1.123 1.012 1.131 2,926,747 1.0126 10.08%
2020-10-09 0 1.290 1.290 1.300 1.290 1.290 18,000 23,220 1.2900 1.020 1.020 1.028 1.020 1.020 22,766 1.0199 0.00%
2020-10-08 0 1.290 1.290 1.300 1.090 1.390 630,000 768,740 1.2202 1.020 1.020 1.028 0.862 1.099 796,824 0.9648 -4.44%
2020-10-07 0 1.350 1.180 1.350 - - 0 0 - 1.067 0.933 1.067 - - 0 - 0.00%
2020-10-06 0 1.350 1.180 1.360 - - 0 0 - 1.067 0.933 1.075 - - 0 - 0.00%
2020-10-05 0 1.350 1.180 1.350 - - 0 0 - 1.067 0.933 1.067 - - 0 - 0.00%
2020-09-30 0 1.350 1.210 1.350 - - 0 0 - 1.067 0.957 1.067 - - 0 - 0.00%
2020-09-29 0 1.350 1.210 1.350 1.370 1.400 20,000 27,520 1.3760 1.067 0.957 1.067 1.083 1.107 25,296 1.0879 -1.46%
2020-09-28 0 1.370 0.250 1.370 1.350 1.370 20,000 27,160 1.3580 1.083 0.198 1.083 1.067 1.083 25,296 1.0737 5.38%
2020-09-25 0 1.300 1.290 1.300 1.300 1.300 2,000 2,600 1.3000 1.028 1.020 1.028 1.028 1.028 2,530 1.0278 -3.70%
2020-09-24 0 1.350 1.080 1.350 - - 0 0 - 1.067 0.854 1.067 - - 0 - 0.00%
2020-09-23 0 1.350 1.080 1.350 1.450 1.450 6,000 8,700 1.4500 1.067 0.854 1.067 1.146 1.146 7,589 1.1464 3.85%
2020-09-22 0 1.300 1.070 1.300 - - 0 0 - 1.028 0.846 1.028 - - 0 - 0.00%
2020-09-21 0 1.300 0.880 1.300 - - 0 0 - 1.028 0.696 1.028 - - 0 - 0.00%
2020-09-18 0 1.300 0.880 1.300 - - 0 0 - 1.028 0.696 1.028 - - 0 - 0.00%
2020-09-17 0 1.300 0.900 1.440 - - 0 0 - 1.028 0.712 1.139 - - 0 - 0.00%
2020-09-16 0 1.300 0.700 1.300 - - 0 0 - 1.028 0.553 1.028 - - 0 - 0.00%
2020-09-15 0 1.300 0.700 1.300 - - 0 0 - 1.028 0.553 1.028 - - 0 - 0.00%
2020-09-14 0 1.300 0.250 1.300 - - 0 0 - 1.028 0.198 1.028 - - 0 - 0.00%
2020-09-11 0 1.300 1.280 1.300 1.280 1.300 40,000 51,400 1.2850 1.028 1.012 1.028 1.012 1.028 50,592 1.0160 0.00%
2020-09-10 0 1.300 0.520 1.300 - - 0 0 - 1.028 0.411 1.028 - - 0 - 0.00%
2020-09-09 0 1.300 1.000 1.300 1.300 1.300 20,000 26,000 1.3000 1.028 0.791 1.028 1.028 1.028 25,296 1.0278 0.00%
2020-09-08 0 1.300 0.255 1.300 - - 0 0 - 1.028 0.202 1.028 - - 0 - 0.00%
2020-09-07 0 1.300 1.100 1.300 - - 0 0 - 1.028 0.870 1.028 - - 0 - 0.00%
2020-09-04 0 1.300 1.200 1.310 1.290 1.300 160,000 207,900 1.2994 1.028 0.949 1.036 1.020 1.028 202,368 1.0273 0.78%
2020-09-03 0 1.290 1.000 1.300 1.290 1.290 10,000 12,900 1.2900 1.020 0.791 1.028 1.020 1.020 12,648 1.0199 -0.77%
2020-09-02 0 1.300 1.290 1.300 1.290 1.300 52,000 67,580 1.2996 1.028 1.020 1.028 1.020 1.028 65,770 1.0275 0.78%
2020-09-01 0 1.290 1.200 1.290 1.290 1.300 480,000 623,300 1.2985 1.020 0.949 1.020 1.020 1.028 607,104 1.0267 -3.01%
2020-08-31 0 1.330 1.200 1.330 1.330 1.420 24,000 32,100 1.3375 1.052 0.949 1.052 1.052 1.123 30,355 1.0575 0.76%
2020-08-28 0 1.320 1.290 1.320 - - 0 0 - 1.044 1.020 1.044 - - 0 - -0.75%
2020-08-27 0 1.330 1.290 1.330 1.330 1.330 6,000 7,980 1.3300 1.052 1.020 1.052 1.052 1.052 7,589 1.0515 2.31%
2020-08-26 0 1.300 1.300 1.330 1.300 1.300 2,000 2,600 1.3000 1.028 1.028 1.052 1.028 1.028 2,530 1.0278 -2.26%
2020-08-25 0 1.330 1.280 1.330 - - 0 0 - 1.052 1.012 1.052 - - 0 - -2.92%
2020-08-24 0 1.370 1.250 1.380 - - 0 0 - 1.083 0.988 1.091 - - 0 - 0.00%
2020-08-21 0 1.370 1.260 1.370 - - 2,000 2,660 1.3300 1.083 0.996 1.083 - - 2,530 1.0515 -1.44%
2020-08-20 0 1.390 1.350 1.390 - - 0 0 - 1.099 1.067 1.099 - - 0 - -0.71%
2020-08-19 0 1.400 1.350 1.400 - - 0 0 - 1.107 1.067 1.107 - - 0 - 0.00%
2020-08-18 0 1.400 1.330 1.400 1.400 1.400 16,000 22,400 1.4000 1.107 1.052 1.107 1.107 1.107 20,237 1.1069 0.00%
2020-08-17 0 1.400 1.330 1.400 1.330 1.410 16,000 21,680 1.3550 1.107 1.052 1.107 1.052 1.115 20,237 1.0713 5.26%
2020-08-14 0 1.330 1.250 1.330 - - 0 0 - 1.052 0.988 1.052 - - 0 - 0.00%
2020-08-13 0 1.330 1.250 1.330 1.330 1.340 152,000 202,180 1.3301 1.052 0.988 1.052 1.052 1.059 192,250 1.0517 0.00%
2020-08-12 0 1.330 1.250 1.340 1.330 1.330 2,000 2,660 1.3300 1.052 0.988 1.059 1.052 1.052 2,530 1.0515 -0.75%
2020-08-11 0 1.340 1.250 1.340 - - 0 0 - 1.059 0.988 1.059 - - 0 - -0.74%
2020-08-10 0 1.350 1.300 1.350 1.350 1.350 18,000 24,300 1.3500 1.067 1.028 1.067 1.067 1.067 22,766 1.0674 -2.88%
2020-08-07 0 1.390 1.260 1.390 1.350 1.390 700,000 953,500 1.3621 1.099 0.996 1.099 1.067 1.099 885,360 1.0770 0.72%
2020-08-06 0 1.380 1.260 1.380 1.350 1.380 104,000 140,520 1.3512 1.091 0.996 1.091 1.067 1.091 131,539 1.0683 -1.43%
2020-08-05 0 1.400 1.350 1.400 - - 0 0 - 1.107 1.067 1.107 - - 0 - 0.00%
2020-08-04 0 1.400 1.350 1.400 - - 0 0 - 1.107 1.067 1.107 - - 0 - 0.00%
2020-08-03 0 1.400 1.350 1.400 1.350 1.400 104,000 140,840 1.3542 1.107 1.067 1.107 1.067 1.107 131,539 1.0707 0.00%
2020-07-31 0 1.400 1.370 1.400 - - 0 0 - 1.107 1.083 1.107 - - 0 - -2.10%
2020-07-30 0 1.430 1.370 1.430 1.450 1.450 10,000 14,500 1.4500 1.131 1.083 1.131 1.146 1.146 12,648 1.1464 3.62%
2020-07-29 0 1.380 1.350 1.420 1.400 1.400 120,000 168,000 1.4000 1.091 1.067 1.123 1.107 1.107 151,776 1.1069 0.00%
2020-07-28 0 1.380 1.350 1.400 1.350 1.380 16,000 21,960 1.3725 1.091 1.067 1.107 1.067 1.091 20,237 1.0852 2.22%
2020-07-27 0 1.350 1.360 1.380 1.350 1.400 184,000 237,660 1.2916 1.067 1.075 1.091 1.067 1.107 232,723 1.0212 -2.88%
2020-07-24 0 1.390 1.350 1.400 1.350 1.410 100,000 136,740 1.3674 1.099 1.067 1.107 1.067 1.115 126,480 1.0811 -2.80%
2020-07-23 0 1.430 1.360 1.430 1.350 1.430 208,000 288,040 1.3848 1.131 1.075 1.131 1.067 1.131 263,078 1.0949 4.38%
2020-07-22 0 1.370 1.370 1.430 1.370 1.390 32,000 44,060 1.3769 1.083 1.083 1.131 1.083 1.099 40,474 1.0886 -4.20%
2020-07-21 0 1.430 1.370 1.430 - - 0 0 - 1.131 1.083 1.131 - - 0 - -0.69%
2020-07-20 0 1.440 1.330 1.450 1.360 1.440 104,000 145,600 1.4000 1.139 1.052 1.146 1.075 1.139 131,539 1.1069 0.00%
2020-07-17 0 1.440 1.380 1.450 - - 0 0 - 1.139 1.091 1.146 - - 0 - 0.00%
2020-07-16 0 1.440 1.360 1.440 - - 0 0 - 1.139 1.075 1.139 - - 0 - 0.00%
2020-07-15 0 1.440 1.330 1.440 1.400 1.500 32,000 46,000 1.4375 1.139 1.052 1.139 1.107 1.186 40,474 1.1365 2.13%
2020-07-14 0 1.410 1.370 1.460 1.400 1.480 34,000 48,760 1.4341 1.115 1.083 1.154 1.107 1.170 43,003 1.1339 2.17%
2020-07-13 0 1.380 1.380 1.460 1.380 1.400 16,000 22,200 1.3875 1.091 1.091 1.154 1.091 1.107 20,237 1.0970 -2.13%
2020-07-10 0 1.410 1.400 1.480 1.400 1.480 60,000 84,600 1.4100 1.115 1.107 1.170 1.107 1.170 75,888 1.1148 0.71%
2020-07-09 0 1.400 1.390 1.400 1.400 1.400 2,000 2,800 1.4000 1.107 1.099 1.107 1.107 1.107 2,530 1.1069 -1.41%
2020-07-08 0 1.420 1.400 1.430 1.390 1.420 80,000 112,200 1.4025 1.123 1.107 1.131 1.099 1.123 101,184 1.1089 -0.70%
2020-07-07 0 1.430 1.420 1.430 1.410 1.480 80,000 113,940 1.4243 1.131 1.123 1.131 1.115 1.170 101,184 1.1261 -1.38%
2020-07-06 0 1.450 1.420 1.450 - - 0 0 - 1.146 1.123 1.146 - - 0 - -2.03%
2020-07-03 0 1.480 1.400 1.480 - - 0 0 - 1.170 1.107 1.170 - - 0 - 0.00%
2020-07-02 0 1.480 1.400 1.480 1.450 1.480 10,000 14,740 1.4740 1.170 1.107 1.170 1.146 1.170 12,648 1.1654 11.76%
2020-06-30 0 1.390 1.390 1.470 - - 2,000 2,780 1.3900 1.047 1.047 1.107 - - 2,655 1.0470 -2.11%
2020-06-29 0 1.420 1.420 1.450 1.420 1.480 22,000 32,020 1.4555 1.070 1.070 1.092 1.070 1.115 29,206 1.0963 -4.05%
2020-06-26 0 1.480 1.420 1.480 1.400 1.500 30,000 43,540 1.4513 1.115 1.070 1.115 1.055 1.130 39,826 1.0932 2.07%
2020-06-24 0 1.450 1.400 1.500 1.400 1.450 4,000 5,700 1.4250 1.092 1.055 1.130 1.055 1.092 5,310 1.0734 0.00%
2020-06-23 0 1.450 1.400 1.480 1.380 1.460 34,000 48,600 1.4294 1.092 1.055 1.115 1.040 1.100 45,137 1.0767 -0.68%
2020-06-22 0 1.460 1.420 1.460 - - 10,000 14,600 1.4600 1.100 1.070 1.100 - - 13,275 1.0998 -1.35%
2020-06-19 0 1.480 1.420 1.480 - - 0 0 - 1.115 1.070 1.115 - - 0 - 0.00%
2020-06-18 0 1.480 1.420 1.480 - - 0 0 - 1.115 1.070 1.115 - - 0 - 0.00%
2020-06-17 0 1.480 1.420 1.480 - - 0 0 - 1.115 1.070 1.115 - - 0 - 0.00%
2020-06-16 0 1.480 1.420 1.480 - - 0 0 - 1.115 1.070 1.115 - - 0 - 0.00%
2020-06-15 0 1.480 1.420 1.480 - - 0 0 - 1.115 1.070 1.115 - - 0 - 0.00%
2020-06-12 0 1.480 1.420 1.480 1.480 1.480 52,000 76,960 1.4800 1.115 1.070 1.115 1.115 1.115 69,032 1.1148 0.68%
2020-06-11 0 1.470 1.420 1.480 - - 0 0 - 1.107 1.070 1.115 - - 0 - 0.00%
2020-06-10 0 1.470 1.420 1.480 - - 0 0 - 1.107 1.070 1.115 - - 0 - 0.00%
2020-06-09 0 1.470 1.420 1.480 - - 0 0 - 1.107 1.070 1.115 - - 0 - 0.00%
2020-06-08 0 1.470 1.420 1.470 - - 0 0 - 1.107 1.070 1.107 - - 0 - -0.68%
2020-06-05 0 1.480 1.400 1.480 1.450 1.480 32,000 46,460 1.4519 1.115 1.055 1.115 1.092 1.115 42,482 1.0937 2.78%
2020-06-04 0 1.440 1.420 1.440 - - 0 0 - 1.085 1.070 1.085 - - 0 - -0.69%
2020-06-03 0 1.450 1.410 1.450 1.420 1.450 844,000 1,198,880 1.4205 1.092 1.062 1.092 1.070 1.092 1,120,451 1.0700 0.00%
2020-06-02 0 1.450 1.400 1.450 - - 0 0 - 1.092 1.055 1.092 - - 0 - -2.03%
2020-06-01 0 1.480 1.400 1.480 1.480 1.480 10,000 14,800 1.4800 1.115 1.055 1.115 1.115 1.115 13,275 1.1148 2.07%
2020-05-29 0 1.450 1.400 1.450 - - 0 0 - 1.092 1.055 1.092 - - 0 - 0.00%
2020-05-28 0 1.450 1.400 1.470 - - 0 0 - 1.092 1.055 1.107 - - 0 - 0.00%
2020-05-27 0 1.450 1.400 1.450 - - 0 0 - 1.092 1.055 1.092 - - 0 - 0.00%
2020-05-26 0 1.450 1.400 1.480 1.420 1.450 40,000 57,320 1.4330 1.092 1.055 1.115 1.070 1.092 53,102 1.0794 1.40%
2020-05-25 0 1.430 1.400 1.450 1.400 1.460 24,000 34,220 1.4258 1.077 1.055 1.092 1.055 1.100 31,861 1.0740 -4.03%
2020-05-22 0 1.490 1.400 1.490 1.400 1.490 116,000 165,240 1.4245 1.122 1.055 1.122 1.055 1.122 153,996 1.0730 2.76%
2020-05-21 0 1.450 1.400 1.450 - - 0 0 - 1.092 1.055 1.092 - - 0 - 0.00%
2020-05-20 0 1.450 1.400 1.470 - - 0 0 - 1.092 1.055 1.107 - - 0 - 0.00%
2020-05-19 0 1.450 1.390 1.450 - - 0 0 - 1.092 1.047 1.092 - - 0 - 0.00%
2020-05-18 0 1.450 1.400 1.450 - - 0 0 - 1.092 1.055 1.092 - - 0 - -0.68%
2020-05-15 0 1.460 1.400 1.460 1.440 1.460 10,000 14,560 1.4560 1.100 1.055 1.100 1.085 1.100 13,275 1.0968 4.29%
2020-05-14 0 1.400 1.370 1.440 - - 0 0 - 1.055 1.032 1.085 - - 0 - 0.00%
2020-05-13 0 1.400 1.400 1.440 1.400 1.400 56,000 78,400 1.4000 1.055 1.055 1.085 1.055 1.055 74,343 1.0546 -2.78%
2020-05-12 0 1.440 1.410 1.440 - - 0 0 - 1.085 1.062 1.085 - - 0 - -2.04%
2020-05-11 0 1.470 1.410 1.470 - - 0 0 - 1.107 1.062 1.107 - - 0 - -0.68%
2020-05-08 0 1.480 1.410 1.480 - - 0 0 - 1.115 1.062 1.115 - - 0 - 0.00%
2020-05-07 0 1.480 1.400 1.490 - - 0 0 - 1.115 1.055 1.122 - - 0 - 0.00%
2020-05-06 0 1.480 1.400 1.490 - - 0 0 - 1.115 1.055 1.122 - - 0 - 0.00%
2020-05-05 0 1.480 1.420 1.480 - - 0 0 - 1.115 1.070 1.115 - - 0 - -0.67%
2020-05-04 0 1.490 1.420 1.490 - - 0 0 - 1.122 1.070 1.122 - - 0 - -0.67%
2020-04-29 0 1.500 1.400 1.500 1.420 1.500 54,000 76,840 1.4230 1.130 1.055 1.130 1.070 1.130 71,688 1.0719 5.63%
2020-04-28 0 1.420 1.370 1.420 - - 0 0 - 1.070 1.032 1.070 - - 0 - 0.00%
2020-04-27 0 1.420 1.380 1.420 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2020-04-24 0 1.420 1.370 1.420 - - 0 0 - 1.070 1.032 1.070 - - 0 - 0.00%
2020-04-23 0 1.420 1.400 1.420 - - 0 0 - 1.070 1.055 1.070 - - 0 - 0.00%
2020-04-22 0 1.420 1.370 1.420 - - 0 0 - 1.070 1.032 1.070 - - 0 - -3.40%
2020-04-21 0 1.470 1.400 1.460 1.400 1.470 150,000 214,080 1.4272 1.107 1.055 1.100 1.055 1.107 199,132 1.0751 -2.00%
2020-04-20 0 1.500 1.410 1.500 1.420 1.500 52,000 74,000 1.4231 1.130 1.062 1.130 1.070 1.130 69,032 1.0720 0.00%
2020-04-17 0 1.500 1.380 1.500 1.420 1.500 40,000 56,960 1.4240 1.130 1.040 1.130 1.070 1.130 53,102 1.0727 5.63%
2020-04-16 0 1.420 1.380 1.420 - - 50,000 70,000 1.4000 1.070 1.040 1.070 - - 66,377 1.0546 0.00%
2020-04-15 0 1.420 1.400 1.420 - - 0 0 - 1.070 1.055 1.070 - - 0 - 0.00%
2020-04-14 0 1.420 1.400 1.420 - - 0 0 - 1.070 1.055 1.070 - - 0 - 0.00%
2020-04-09 0 1.420 1.400 1.420 - - 0 0 - 1.070 1.055 1.070 - - 0 - 0.00%
2020-04-08 0 1.420 1.370 1.420 - - 0 0 - 1.070 1.032 1.070 - - 0 - 0.00%
2020-04-07 0 1.420 1.400 1.420 - - 0 0 - 1.070 1.055 1.070 - - 0 - -4.05%
2020-04-06 0 1.480 1.390 1.480 - - 0 0 - 1.115 1.047 1.115 - - 0 - 0.00%
2020-04-03 0 1.480 1.400 1.480 - - 0 0 - 1.115 1.055 1.115 - - 0 - 0.00%
2020-04-02 0 1.480 1.400 1.480 - - 0 0 - 1.115 1.055 1.115 - - 0 - -1.33%
2020-04-01 0 1.500 1.300 1.500 1.420 1.500 128,000 184,660 1.4427 1.130 0.979 1.130 1.070 1.130 169,926 1.0867 4.90%
2020-03-31 0 1.430 1.300 1.430 - - 0 0 - 1.077 0.979 1.077 - - 0 - 0.00%
2020-03-30 0 1.430 1.300 1.430 - - 0 0 - 1.077 0.979 1.077 - - 0 - 0.00%
2020-03-27 0 1.430 1.300 1.430 - - 0 0 - 1.077 0.979 1.077 - - 0 - 0.00%
2020-03-26 0 1.430 1.290 1.440 1.430 1.430 22,000 31,460 1.4300 1.077 0.972 1.085 1.077 1.077 29,206 1.0772 2.14%
2020-03-25 0 1.400 1.250 1.430 - - 0 0 - 1.055 0.942 1.077 - - 0 - 0.00%
2020-03-24 0 1.400 1.280 1.450 - - 0 0 - 1.055 0.964 1.092 - - 0 - 0.00%
2020-03-23 0 1.400 1.280 1.450 - - 0 0 - 1.055 0.964 1.092 - - 0 - 0.00%
2020-03-20 0 1.400 1.280 1.440 - - 0 0 - 1.055 0.964 1.085 - - 0 - 0.00%
2020-03-19 0 1.400 1.370 1.430 - - 0 0 - 1.055 1.032 1.077 - - 0 - 0.00%
2020-03-18 0 1.400 1.370 1.450 - - 0 0 - 1.055 1.032 1.092 - - 0 - 0.00%
2020-03-17 0 1.400 1.300 1.500 - - 0 0 - 1.055 0.979 1.130 - - 0 - 0.00%
2020-03-16 0 1.400 1.370 1.440 - - 0 0 - 1.055 1.032 1.085 - - 0 - 0.00%
2020-03-13 0 1.400 1.380 1.400 1.400 1.400 10,000 14,000 1.4000 1.055 1.040 1.055 1.055 1.055 13,275 1.0546 -2.78%
2020-03-12 0 1.440 1.400 1.440 - - 0 0 - 1.085 1.055 1.085 - - 0 - 0.00%
2020-03-11 0 1.440 1.370 1.440 1.400 1.440 104,000 145,760 1.4015 1.085 1.032 1.085 1.055 1.085 138,065 1.0557 0.00%
2020-03-10 0 1.440 1.370 1.440 - - 0 0 - 1.085 1.032 1.085 - - 0 - 0.00%
2020-03-09 0 1.440 1.380 1.440 - - 0 0 - 1.085 1.040 1.085 - - 0 - 0.00%
2020-03-06 0 1.440 1.380 1.440 1.400 1.440 102,000 142,880 1.4008 1.085 1.040 1.085 1.055 1.085 135,410 1.0552 0.00%
2020-03-05 0 1.440 1.380 1.440 - - 0 0 - 1.085 1.040 1.085 - - 0 - 0.00%
2020-03-04 0 1.440 1.380 1.440 - - 0 0 - 1.085 1.040 1.085 - - 0 - 0.00%
2020-03-03 0 1.440 1.380 1.450 1.370 1.440 114,000 161,300 1.4149 1.085 1.040 1.092 1.032 1.085 151,340 1.0658 1.41%
2020-03-02 0 1.420 1.370 1.440 1.370 1.430 98,000 135,760 1.3853 1.070 1.032 1.085 1.032 1.077 130,100 1.0435 -2.07%
2020-02-28 0 1.450 1.390 1.450 - - 0 0 - 1.092 1.047 1.092 - - 0 - 0.00%
2020-02-27 0 1.450 1.380 1.450 - - 0 0 - 1.092 1.040 1.092 - - 0 - 0.00%
2020-02-26 0 1.450 1.410 1.450 - - 0 0 - 1.092 1.062 1.092 - - 0 - 0.00%
2020-02-25 0 1.450 1.410 1.460 1.440 1.450 30,000 43,400 1.4467 1.092 1.062 1.100 1.085 1.092 39,826 1.0897 -1.36%
2020-02-24 0 1.470 1.420 1.470 - - 0 0 - 1.107 1.070 1.107 - - 0 - -0.68%
2020-02-21 0 1.480 1.420 1.480 - - 0 0 - 1.115 1.070 1.115 - - 0 - -0.67%
2020-02-20 0 1.490 1.420 1.490 - - 0 0 - 1.122 1.070 1.122 - - 0 - 0.00%
2020-02-19 0 1.490 1.420 1.490 1.400 1.490 230,000 331,020 1.4392 1.122 1.070 1.122 1.055 1.122 305,336 1.0841 2.76%
2020-02-18 0 1.450 1.410 1.460 - - 0 0 - 1.092 1.062 1.100 - - 0 - -1.36%
2020-02-17 0 1.470 1.410 1.480 1.380 1.470 70,000 99,060 1.4151 1.107 1.062 1.115 1.040 1.107 92,928 1.0660 -1.34%
2020-02-14 0 1.490 1.430 1.490 1.420 1.490 62,000 89,340 1.4410 1.122 1.077 1.122 1.070 1.122 82,308 1.0854 0.00%
2020-02-13 0 1.490 1.420 1.490 - - 0 0 - 1.122 1.070 1.122 - - 0 - 0.00%
2020-02-12 0 1.490 1.420 1.500 1.490 1.490 1,000,000 1,490,000 1.4900 1.122 1.070 1.130 1.122 1.122 1,327,548 1.1224 -0.67%
2020-02-11 0 1.500 1.420 1.500 - - 0 0 - 1.130 1.070 1.130 - - 0 - 0.00%
2020-02-10 0 1.500 1.420 1.500 - - 0 0 - 1.130 1.070 1.130 - - 0 - 0.00%
2020-02-07 0 1.500 1.420 1.500 1.490 1.500 12,000 17,980 1.4983 1.130 1.070 1.130 1.122 1.130 15,931 1.1286 4.90%
2020-02-06 0 1.430 1.410 1.490 1.420 1.500 66,000 96,800 1.4667 1.077 1.062 1.122 1.070 1.130 87,618 1.1048 -4.03%
2020-02-05 0 1.490 1.410 1.490 1.400 1.500 42,000 61,320 1.4600 1.122 1.062 1.122 1.055 1.130 55,757 1.0998 -0.67%
2020-02-04 0 1.500 1.400 1.500 - - 0 0 - 1.130 1.055 1.130 - - 0 - 0.00%
2020-02-03 0 1.500 1.400 1.500 1.460 1.500 12,000 17,600 1.4667 1.130 1.055 1.130 1.100 1.130 15,931 1.1048 2.74%
2020-01-31 0 1.460 1.400 1.490 - - 0 0 - 1.100 1.055 1.122 - - 0 - 0.00%
2020-01-30 0 1.460 1.400 1.490 1.460 1.460 38,000 55,480 1.4600 1.100 1.055 1.122 1.100 1.100 50,447 1.0998 -2.01%
2020-01-29 0 1.490 1.410 1.500 1.380 1.490 16,000 22,780 1.4238 1.122 1.062 1.130 1.040 1.122 21,241 1.0725 0.00%
2020-01-24 0 1.490 1.400 1.550 - - 0 0 - 1.122 1.055 1.168 - - 0 - 0.00%
2020-01-23 0 1.490 1.400 1.490 1.500 1.500 3,154,000 4,731,000 1.5000 1.122 1.055 1.122 1.130 1.130 4,187,086 1.1299 6.43%
2020-01-22 0 1.400 1.380 1.400 1.400 1.400 208,000 291,200 1.4000 1.055 1.040 1.055 1.055 1.055 276,130 1.0546 0.72%
2020-01-21 0 1.390 1.390 1.400 1.390 1.390 10,000 13,900 1.3900 1.047 1.047 1.055 1.047 1.047 13,275 1.0470 -0.71%
2020-01-20 0 1.400 1.390 1.470 - - 0 0 - 1.055 1.047 1.107 - - 0 - 0.00%
2020-01-17 0 1.400 1.390 1.530 1.390 1.490 60,000 84,900 1.4150 1.055 1.047 1.153 1.047 1.122 79,653 1.0659 0.00%
2020-01-16 0 1.400 1.400 1.470 1.400 1.480 276,000 397,820 1.4414 1.055 1.055 1.107 1.055 1.115 366,403 1.0857 -8.50%
2020-01-15 0 1.530 1.470 1.530 1.470 1.530 26,000 38,820 1.4931 1.153 1.107 1.153 1.107 1.153 34,516 1.1247 2.00%
2020-01-14 0 1.500 1.470 1.500 - - 0 0 - 1.130 1.107 1.130 - - 0 - -1.32%
2020-01-13 0 1.520 1.480 1.540 - - 0 0 - 1.145 1.115 1.160 - - 0 - 0.00%
2020-01-10 0 1.520 1.470 1.520 1.470 1.520 62,000 92,000 1.4839 1.145 1.107 1.145 1.107 1.145 82,308 1.1178 1.33%
2020-01-09 0 1.500 1.470 1.530 - - 0 0 - 1.130 1.107 1.153 - - 0 - 0.00%
2020-01-08 0 1.500 1.480 1.500 1.480 1.530 226,000 334,860 1.4817 1.130 1.115 1.130 1.115 1.153 300,026 1.1161 -3.23%
2020-01-07 0 1.550 1.480 1.550 - - 0 0 - 1.168 1.115 1.168 - - 0 - 0.00%
2020-01-06 0 1.550 1.480 1.550 - - 0 0 - 1.168 1.115 1.168 - - 0 - 0.00%
2020-01-03 0 1.550 1.470 1.570 1.480 1.550 128,000 192,500 1.5039 1.168 1.107 1.183 1.115 1.168 169,926 1.1328 -1.27%
2020-01-02 0 1.570 1.480 1.570 - - 0 0 - 1.183 1.115 1.183 - - 0 - -1.87%
2019-12-31 0 1.600 1.470 1.600 1.580 1.600 32,000 50,800 1.5875 1.205 1.107 1.205 1.190 1.205 42,482 1.1958 0.63%
2019-12-30 0 1.590 1.480 1.590 - - 0 0 - 1.198 1.115 1.198 - - 0 - 0.00%
2019-12-27 0 1.590 1.480 1.590 - - 0 0 - 1.198 1.115 1.198 - - 0 - 0.00%
2019-12-24 0 1.590 1.470 1.590 - - 0 0 - 1.198 1.107 1.198 - - 0 - 0.00%
2019-12-23 0 1.590 1.470 1.590 - - 0 0 - 1.198 1.107 1.198 - - 0 - -5.36%
2019-12-20 0 1.680 1.490 1.680 1.570 1.680 116,000 184,520 1.5907 1.265 1.122 1.265 1.183 1.265 153,996 1.1982 6.33%
2019-12-19 0 1.580 1.470 1.580 1.580 1.580 2,000 3,160 1.5800 1.190 1.107 1.190 1.190 1.190 2,655 1.1902 3.95%
2019-12-18 0 1.520 1.470 1.520 1.520 1.520 6,000 9,120 1.5200 1.145 1.107 1.145 1.145 1.145 7,965 1.1450 -3.80%
2019-12-17 0 1.580 1.490 1.580 - - 0 0 - 1.190 1.122 1.190 - - 0 - -2.47%
2019-12-16 0 1.620 1.490 1.620 - - 0 0 - 1.220 1.122 1.220 - - 0 - 0.00%
2019-12-13 0 1.620 1.490 1.620 1.620 1.620 10,000 16,200 1.6200 1.220 1.122 1.220 1.220 1.220 13,275 1.2203 0.00%
2019-12-12 0 1.620 1.480 1.620 1.620 1.620 10,000 16,200 1.6200 1.220 1.115 1.220 1.220 1.220 13,275 1.2203 1.25%
2019-12-11 0 1.600 1.470 1.630 1.600 1.600 20,000 32,000 1.6000 1.205 1.107 1.228 1.205 1.205 26,551 1.2052 1.91%
2019-12-10 0 1.570 1.480 1.600 - - 0 0 - 1.183 1.115 1.205 - - 0 - 0.00%
2019-12-09 0 1.570 - 1.630 1.570 1.570 20,000 31,400 1.5700 1.183 - 1.228 1.183 1.183 26,551 1.1826 0.00%
2019-12-06 0 1.570 1.470 1.570 - - 0 0 - 1.183 1.107 1.183 - - 0 - 0.00%
2019-12-05 0 1.570 1.470 1.570 1.570 1.580 22,000 34,560 1.5709 1.183 1.107 1.183 1.183 1.190 29,206 1.1833 0.00%
2019-12-04 0 1.570 1.470 1.570 - - 0 0 - 1.183 1.107 1.183 - - 0 - 0.00%
2019-12-03 0 1.570 1.480 1.580 1.570 1.570 40,000 62,800 1.5700 1.183 1.115 1.190 1.183 1.183 53,102 1.1826 -1.87%
2019-12-02 0 1.600 1.490 1.600 1.570 1.600 136,000 214,480 1.5771 1.205 1.122 1.205 1.183 1.205 180,547 1.1879 1.91%
2019-11-29 0 1.570 1.480 1.570 1.570 1.690 140,000 224,420 1.6030 1.183 1.115 1.183 1.183 1.273 185,857 1.2075 -1.87%
2019-11-28 0 1.600 1.480 1.600 1.590 1.600 22,000 35,000 1.5909 1.205 1.115 1.205 1.198 1.205 29,206 1.1984 0.00%
2019-11-27 0 1.600 1.590 1.600 - - 0 0 - 1.205 1.198 1.205 - - 0 - 0.00%
2019-11-26 0 1.600 1.480 1.600 - - 2,000 3,180 1.5900 1.205 1.115 1.205 - - 2,655 1.1977 -3.03%
2019-11-25 0 1.650 1.490 1.650 1.660 1.680 20,000 33,400 1.6700 1.243 1.122 1.243 1.250 1.265 26,551 1.2580 5.77%
2019-11-22 0 1.560 1.490 1.560 1.490 1.560 62,000 94,920 1.5310 1.175 1.122 1.175 1.122 1.175 82,308 1.1532 0.65%
2019-11-21 0 1.550 1.470 1.550 - - 0 0 - 1.168 1.107 1.168 - - 0 - -0.64%
2019-11-20 0 1.560 1.470 1.560 - - 0 0 - 1.175 1.107 1.175 - - 0 - 0.00%
2019-11-19 0 1.560 1.470 1.560 1.540 1.560 22,000 33,920 1.5418 1.175 1.107 1.175 1.160 1.175 29,206 1.1614 3.31%
2019-11-18 0 1.510 1.510 1.570 1.490 1.510 4,000 6,000 1.5000 1.137 1.137 1.183 1.122 1.137 5,310 1.1299 -10.12%
2019-11-15 0 1.680 1.480 1.680 1.600 1.690 160,000 261,480 1.6343 1.265 1.115 1.265 1.205 1.273 212,408 1.2310 5.00%
2019-11-14 0 1.600 1.480 1.600 - - 0 0 - 1.205 1.115 1.205 - - 0 - -4.19%
2019-11-13 0 1.670 1.480 1.670 1.670 1.700 10,000 16,760 1.6760 1.258 1.115 1.258 1.258 1.281 13,275 1.2625 0.00%
2019-11-12 0 1.670 1.480 1.670 - - 0 0 - 1.258 1.115 1.258 - - 0 - 0.00%
2019-11-11 0 1.670 1.470 1.670 - - 0 0 - 1.258 1.107 1.258 - - 0 - -2.34%
2019-11-08 0 1.710 1.450 1.710 1.510 1.720 130,000 199,800 1.5369 1.288 1.092 1.288 1.137 1.296 172,581 1.1577 12.50%
2019-11-07 0 1.520 1.450 1.520 1.520 1.520 10,000 15,200 1.5200 1.145 1.092 1.145 1.145 1.145 13,275 1.1450 4.83%
2019-11-06 0 1.450 1.450 1.460 1.450 1.530 328,000 479,880 1.4630 1.092 1.092 1.100 1.092 1.153 435,436 1.1021 -3.33%
2019-11-05 0 1.500 1.450 1.520 - - 0 0 - 1.130 1.092 1.145 - - 0 - 0.00%
2019-11-04 0 1.500 1.450 1.500 - - 0 0 - 1.130 1.092 1.130 - - 0 - -1.96%
2019-11-01 0 1.530 1.450 1.540 1.530 1.530 10,000 15,300 1.5300 1.153 1.092 1.160 1.153 1.153 13,275 1.1525 0.66%
2019-10-31 0 1.520 1.450 1.520 - - 0 0 - 1.145 1.092 1.145 - - 0 - 0.00%
2019-10-30 0 1.520 1.450 1.520 - - 0 0 - 1.145 1.092 1.145 - - 0 - 0.00%
2019-10-29 0 1.520 1.450 1.520 - - 0 0 - 1.145 1.092 1.145 - - 0 - 0.00%
2019-10-28 0 1.520 1.450 1.520 1.520 1.520 10,000 15,200 1.5200 1.145 1.092 1.145 1.145 1.145 13,275 1.1450 0.00%
2019-10-25 0 1.520 1.450 1.520 - - 0 0 - 1.145 1.092 1.145 - - 0 - -0.65%
2019-10-24 0 1.530 1.450 1.530 - - 0 0 - 1.153 1.092 1.153 - - 0 - 0.00%
2019-10-23 0 1.530 1.450 1.530 1.500 1.550 104,000 157,880 1.5181 1.153 1.092 1.153 1.130 1.168 138,065 1.1435 2.00%
2019-10-22 0 1.500 1.450 1.500 - - 0 0 - 1.130 1.092 1.130 - - 0 - -1.32%
2019-10-21 0 1.520 1.450 1.520 1.490 1.520 14,000 21,180 1.5129 1.145 1.092 1.145 1.122 1.145 18,586 1.1396 4.83%
2019-10-18 0 1.450 1.420 1.450 1.420 1.460 40,000 57,920 1.4480 1.092 1.070 1.092 1.070 1.100 53,102 1.0907 -2.68%
2019-10-17 0 1.490 1.450 1.500 - - 0 0 - 1.122 1.092 1.130 - - 0 - 0.00%
2019-10-16 0 1.490 1.450 1.490 1.500 1.500 22,000 33,000 1.5000 1.122 1.092 1.122 1.130 1.130 29,206 1.1299 -0.67%
2019-10-15 0 1.500 1.450 1.500 - - 0 0 - 1.130 1.092 1.130 - - 0 - 0.00%
2019-10-14 0 1.500 1.450 1.500 1.450 1.500 12,000 17,900 1.4917 1.130 1.092 1.130 1.092 1.130 15,931 1.1236 0.00%
2019-10-11 0 1.500 1.440 1.500 1.430 1.500 136,000 198,640 1.4606 1.130 1.085 1.130 1.077 1.130 180,547 1.1002 0.00%
2019-10-10 0 1.500 1.440 1.500 1.500 1.500 24,000 36,000 1.5000 1.130 1.085 1.130 1.130 1.130 31,861 1.1299 0.00%
2019-10-09 0 1.500 1.450 1.500 - - 0 0 - 1.130 1.092 1.130 - - 0 - -1.32%
2019-10-08 0 1.520 1.420 1.520 1.440 1.520 434,000 630,020 1.4517 1.145 1.070 1.145 1.085 1.145 576,156 1.0935 1.33%
2019-10-04 0 1.500 1.330 1.500 - - 0 0 - 1.130 1.002 1.130 - - 0 - -1.32%
2019-10-03 0 1.520 1.430 1.520 - - 0 0 - 1.145 1.077 1.145 - - 0 - -0.65%
2019-10-02 0 1.530 1.450 1.530 1.460 1.530 14,000 21,100 1.5071 1.153 1.092 1.153 1.100 1.153 18,586 1.1353 0.00%
2019-09-30 0 1.530 1.430 1.540 1.450 1.530 118,000 175,460 1.4869 1.153 1.077 1.160 1.092 1.153 156,651 1.1201 -0.65%
2019-09-27 0 1.540 1.450 1.540 - - 0 0 - 1.160 1.092 1.160 - - 0 - 0.00%
2019-09-26 0 1.540 1.450 1.540 1.540 1.540 6,000 9,240 1.5400 1.160 1.092 1.160 1.160 1.160 7,965 1.1600 0.65%
2019-09-25 0 1.530 1.450 1.540 - - 0 0 - 1.153 1.092 1.160 - - 0 - 0.00%
2019-09-24 0 1.530 1.360 1.540 1.530 1.530 30,000 45,900 1.5300 1.153 1.024 1.160 1.153 1.153 39,826 1.1525 -0.65%
2019-09-23 0 1.540 1.360 1.540 1.520 1.540 80,000 122,200 1.5275 1.160 1.024 1.160 1.145 1.160 106,204 1.1506 0.65%
2019-09-20 0 1.530 1.480 1.530 1.530 1.530 60,000 91,800 1.5300 1.153 1.115 1.153 1.153 1.153 79,653 1.1525 2.00%
2019-09-19 0 1.500 1.450 1.500 1.490 1.500 4,000 5,980 1.4950 1.130 1.092 1.130 1.122 1.130 5,310 1.1261 -1.32%
2019-09-18 0 1.520 1.450 1.520 - - 0 0 - 1.145 1.092 1.145 - - 0 - 0.00%
2019-09-17 0 1.520 1.450 1.530 - - 0 0 - 1.145 1.092 1.153 - - 0 - 0.00%
2019-09-16 0 1.520 1.480 1.520 1.540 1.540 2,000 3,080 1.5400 1.145 1.115 1.145 1.160 1.160 2,655 1.1600 0.00%
2019-09-13 0 1.520 1.470 1.520 - - 0 0 - 1.145 1.107 1.145 - - 0 - 0.00%
2019-09-12 0 1.520 1.450 1.520 1.520 1.550 200,000 305,800 1.5290 1.145 1.092 1.145 1.145 1.168 265,510 1.1517 0.00%
2019-09-11 0 1.520 1.400 1.520 1.450 1.530 286,000 427,600 1.4951 1.145 1.055 1.145 1.092 1.153 379,679 1.1262 1.33%
2019-09-10 0 1.500 1.450 1.520 1.500 1.520 36,000 54,320 1.5089 1.130 1.092 1.145 1.130 1.145 47,792 1.1366 -0.66%
2019-09-09 0 1.510 1.500 1.510 1.510 1.520 44,000 66,580 1.5132 1.137 1.130 1.137 1.137 1.145 58,412 1.1398 -1.31%
2019-09-06 0 1.530 1.500 1.550 1.500 1.550 116,000 175,020 1.5088 1.153 1.130 1.168 1.130 1.168 153,996 1.1365 -4.38%
2019-09-05 0 1.600 1.530 1.600 - - 0 0 - 1.205 1.153 1.205 - - 0 - 0.00%
2019-09-04 0 1.600 1.540 1.600 1.590 1.600 20,000 31,840 1.5920 1.205 1.160 1.205 1.198 1.205 26,551 1.1992 0.63%
2019-09-03 0 1.590 1.570 1.600 1.530 1.600 130,000 203,700 1.5669 1.198 1.183 1.205 1.153 1.205 172,581 1.1803 -0.62%
2019-09-02 0 1.600 1.510 1.600 - - 0 0 - 1.205 1.137 1.205 - - 0 - 0.00%
2019-08-30 0 1.600 1.520 1.600 - - 0 0 - 1.205 1.145 1.205 - - 0 - 0.00%
2019-08-29 0 1.600 1.550 1.600 1.550 1.600 138,000 215,800 1.5638 1.205 1.168 1.205 1.168 1.205 183,202 1.1779 0.00%
2019-08-28 0 1.600 1.490 1.600 1.590 1.600 10,000 15,920 1.5920 1.205 1.122 1.205 1.198 1.205 13,275 1.1992 6.67%
2019-08-27 0 1.500 1.500 1.600 1.500 1.600 74,000 111,800 1.5108 1.130 1.130 1.205 1.130 1.205 98,239 1.1380 -3.85%
2019-08-26 0 1.560 1.520 1.560 1.520 1.570 44,000 66,980 1.5223 1.175 1.145 1.175 1.145 1.183 58,412 1.1467 -3.11%
2019-08-23 0 1.610 1.510 1.610 - - 0 0 - 1.213 1.137 1.213 - - 0 - 0.00%
2019-08-22 0 1.610 1.510 1.610 1.610 1.610 2,000 3,220 1.6100 1.213 1.137 1.213 1.213 1.213 2,655 1.2128 0.00%
2019-08-21 0 1.610 1.510 1.610 - - 0 0 - 1.213 1.137 1.213 - - 0 - 0.00%
2019-08-20 0 1.610 1.510 1.610 - - 0 0 - 1.213 1.137 1.213 - - 0 - 0.00%
2019-08-19 0 1.610 1.600 1.610 1.610 1.610 2,000 3,220 1.6100 1.213 1.205 1.213 1.213 1.213 2,655 1.2128 1.26%
2019-08-16 0 1.590 1.520 1.590 1.590 1.610 12,000 19,120 1.5933 1.198 1.145 1.198 1.198 1.213 15,931 1.2002 3.25%
2019-08-15 0 1.540 1.500 1.550 1.500 1.550 24,000 36,300 1.5125 1.160 1.130 1.168 1.130 1.168 31,861 1.1393 -4.35%
2019-08-14 0 1.610 1.530 1.610 1.600 1.610 6,000 9,620 1.6033 1.213 1.153 1.213 1.205 1.213 7,965 1.2077 1.90%
2019-08-13 0 1.580 1.500 1.610 1.500 1.700 168,000 260,240 1.5490 1.190 1.130 1.213 1.130 1.281 223,028 1.1668 -1.86%
2019-08-12 0 1.610 1.600 1.670 1.600 1.690 116,000 187,160 1.6134 1.213 1.205 1.258 1.205 1.273 153,996 1.2154 -5.29%
2019-08-09 0 1.700 1.600 1.700 1.600 1.700 70,000 114,700 1.6386 1.281 1.205 1.281 1.205 1.281 92,928 1.2343 0.00%
2019-08-08 0 1.700 1.600 1.700 1.600 1.700 3,130,000 5,020,740 1.6041 1.281 1.205 1.281 1.205 1.281 4,155,225 1.2083 0.00%
2019-08-07 0 1.700 1.550 1.700 - - 0 0 - 1.281 1.168 1.281 - - 0 - 0.00%
2019-08-06 0 1.700 1.500 1.700 1.490 1.700 458,000 698,520 1.5252 1.281 1.130 1.281 1.122 1.281 608,017 1.1488 0.00%
2019-08-05 0 1.700 1.560 1.700 1.660 1.700 94,000 156,480 1.6647 1.281 1.175 1.281 1.250 1.281 124,790 1.2540 0.00%
2019-08-02 0 1.700 1.500 1.700 1.700 1.700 4,000 6,800 1.7000 1.281 1.130 1.281 1.281 1.281 5,310 1.2806 6.25%
2019-08-01 0 1.600 1.500 1.600 1.600 1.600 6,000 9,600 1.6000 1.205 1.130 1.205 1.205 1.205 7,965 1.2052 -5.88%
2019-07-31 0 1.700 1.520 1.700 - - 0 0 - 1.281 1.145 1.281 - - 0 - 0.00%
2019-07-30 0 1.700 1.690 1.700 1.700 1.700 2,000 3,400 1.7000 1.281 1.273 1.281 1.281 1.281 2,655 1.2806 0.00%
2019-07-29 0 1.700 1.510 1.700 1.700 1.700 4,000 6,800 1.7000 1.281 1.137 1.281 1.281 1.281 5,310 1.2806 0.00%
2019-07-26 0 1.700 1.500 1.700 1.500 1.700 142,000 233,180 1.6421 1.281 1.130 1.281 1.130 1.281 188,512 1.2370 0.00%
2019-07-25 0 1.700 1.200 1.700 1.700 1.700 2,000 3,400 1.7000 1.281 0.904 1.281 1.281 1.281 2,655 1.2806 0.00%
2019-07-24 0 1.700 1.450 1.700 1.700 1.700 4,000 6,800 1.7000 1.281 1.092 1.281 1.281 1.281 5,310 1.2806 0.00%
2019-07-23 0 1.700 - 1.700 1.700 1.700 4,000 6,800 1.7000 1.281 - 1.281 1.281 1.281 5,310 1.2806 0.00%
2019-07-22 0 1.700 1.460 1.700 1.650 1.700 18,000 29,800 1.6556 1.281 1.100 1.281 1.243 1.281 23,896 1.2471 0.00%
2019-07-19 0 1.700 - 1.700 1.680 1.700 12,000 20,200 1.6833 1.281 - 1.281 1.265 1.281 15,931 1.2680 0.00%
2019-07-18 0 1.700 1.560 1.700 1.700 1.700 2,000 3,400 1.7000 1.281 1.175 1.281 1.281 1.281 2,655 1.2806 0.00%
2019-07-17 0 1.700 1.560 1.700 1.700 1.700 2,000 3,400 1.7000 1.281 1.175 1.281 1.281 1.281 2,655 1.2806 0.00%
2019-07-16 0 1.700 1.550 1.700 1.690 1.700 40,000 67,900 1.6975 1.281 1.168 1.281 1.273 1.281 53,102 1.2787 -2.30%
2019-07-15 0 1.740 1.680 1.740 1.800 1.800 2,000 3,600 1.8000 1.311 1.265 1.311 1.356 1.356 2,655 1.3559 2.35%
2019-07-12 0 1.700 1.530 1.700 - - 0 0 - 1.281 1.153 1.281 - - 0 - -2.30%
2019-07-11 0 1.740 1.550 1.740 1.700 1.780 1,134,000 1,935,040 1.7064 1.311 1.168 1.311 1.281 1.341 1,505,439 1.2854 0.00%
2019-07-10 0 1.740 1.550 1.740 1.650 1.740 204,000 336,960 1.6518 1.311 1.168 1.311 1.243 1.311 270,820 1.2442 0.00%
2019-07-09 0 1.740 1.600 1.740 1.780 1.780 2,000 3,560 1.7800 1.311 1.205 1.311 1.341 1.341 2,655 1.3408 2.96%
2019-07-08 0 1.690 1.530 1.690 1.650 1.700 28,000 46,940 1.6764 1.273 1.153 1.273 1.243 1.281 37,171 1.2628 -0.59%
2019-07-05 0 1.700 1.550 1.750 - - 0 0 - 1.281 1.168 1.318 - - 0 - 0.00%
2019-07-04 0 1.700 1.510 1.700 1.680 1.700 12,000 20,200 1.6833 1.281 1.137 1.281 1.265 1.281 15,931 1.2680 -1.73%
2019-07-03 0 1.730 1.550 1.730 1.550 1.890 26,000 47,080 1.8108 1.303 1.168 1.303 1.168 1.424 34,516 1.3640 2.37%
2019-07-02 0 1.690 1.550 1.700 1.540 1.690 50,000 80,300 1.6060 1.273 1.168 1.281 1.160 1.273 66,377 1.2097 -2.87%
2019-06-28 0 1.740 1.520 1.740 1.740 1.740 20,000 34,800 1.7400 1.311 1.145 1.311 1.311 1.311 26,551 1.3107 0.58%
2019-06-27 0 1.730 1.550 1.730 1.740 1.740 12,000 20,880 1.7400 1.303 1.168 1.303 1.311 1.311 15,931 1.3107 -0.57%
2019-06-26 0 1.740 1.690 1.740 1.690 1.740 24,000 41,160 1.7150 1.311 1.273 1.311 1.273 1.311 31,861 1.2919 2.35%
2019-06-25 0 1.700 1.590 1.700 1.680 1.700 30,000 50,540 1.6847 1.281 1.198 1.281 1.265 1.281 39,826 1.2690 -5.03%
2019-06-24 0 1.790 1.670 1.790 1.600 1.900 404,000 732,920 1.8142 1.348 1.258 1.348 1.205 1.431 536,329 1.3665 -10.05%
2019-06-21 0 1.990 1.520 1.990 1.690 1.990 2,340,000 4,244,840 1.8140 1.499 1.145 1.499 1.273 1.499 3,106,462 1.3665 19.88%
2019-06-20 0 1.660 1.540 1.670 1.510 1.660 88,000 136,460 1.5507 1.250 1.160 1.258 1.137 1.250 116,824 1.1681 -0.60%
2019-06-19 0 1.670 1.500 1.670 1.640 1.770 228,000 383,640 1.6826 1.258 1.130 1.258 1.235 1.333 302,681 1.2675 1.83%
2019-06-18 0 1.640 1.470 1.640 1.620 1.650 1,690,000 2,739,420 1.6210 1.235 1.107 1.235 1.220 1.243 2,243,556 1.2210 -1.20%
2019-06-17 0 1.660 1.560 1.660 1.560 1.660 5,096,000 8,037,640 1.5772 1.250 1.175 1.250 1.175 1.250 6,765,185 1.1881 12.16%
2019-06-14 0 1.480 1.430 1.540 - - 0 0 - 1.115 1.077 1.160 - - 0 - 0.00%
2019-06-13 0 1.480 1.420 1.490 1.480 1.480 26,000 38,480 1.4800 1.115 1.070 1.122 1.115 1.115 34,516 1.1148 2.07%
2019-06-12 0 1.450 1.430 1.450 1.450 1.460 72,000 104,620 1.4531 1.092 1.077 1.092 1.092 1.100 95,583 1.0945 1.50%
2019-06-11 0 1.490 1.460 1.500 1.490 1.490 16,000 23,840 1.4900 1.076 1.054 1.083 1.076 1.076 22,154 1.0761 -0.67%
2019-06-10 0 1.500 1.460 1.600 1.500 1.500 12,000 18,000 1.5000 1.083 1.054 1.156 1.083 1.083 16,616 1.0833 -6.83%
2019-06-06 0 1.610 1.550 1.610 1.460 1.690 742,000 1,196,240 1.6122 1.163 1.119 1.163 1.054 1.221 1,027,413 1.1643 10.27%
2019-06-05 0 1.460 1.420 1.460 - - 0 0 - 1.054 1.026 1.054 - - 0 - 0.00%
2019-06-04 0 1.460 1.420 1.460 - - 0 0 - 1.054 1.026 1.054 - - 0 - 0.00%
2019-06-03 0 1.460 1.380 1.460 - - 0 0 - 1.054 0.997 1.054 - - 0 - 0.00%
2019-05-31 0 1.460 1.380 1.460 - - 0 0 - 1.054 0.997 1.054 - - 0 - -0.68%
2019-05-30 0 1.470 1.380 1.470 - - 0 0 - 1.062 0.997 1.062 - - 0 - 0.00%
2019-05-29 0 1.470 1.380 1.470 - - 0 0 - 1.062 0.997 1.062 - - 0 - 0.00%
2019-05-28 0 1.470 1.380 1.470 - - 0 0 - 1.062 0.997 1.062 - - 0 - 0.00%
2019-05-27 0 1.470 1.380 1.470 - - 0 0 - 1.062 0.997 1.062 - - 0 - 0.00%
2019-05-24 0 1.470 1.350 1.470 1.410 1.470 14,000 20,100 1.4357 1.062 0.975 1.062 1.018 1.062 19,385 1.0369 6.52%
2019-05-23 0 1.380 1.380 1.480 1.370 1.370 8,000 10,960 1.3700 0.997 0.997 1.069 0.989 0.989 11,077 0.9894 -1.43%
2019-05-22 0 1.400 1.400 1.480 - - 0 0 - 1.011 1.011 1.069 - - 0 - 0.00%
2019-05-21 0 1.400 1.450 1.480 1.400 1.450 8,000 11,300 1.4125 1.011 1.047 1.069 1.011 1.047 11,077 1.0201 -4.76%
2019-05-20 0 1.470 1.400 1.470 - - 0 0 - 1.062 1.011 1.062 - - 0 - 0.00%
2019-05-17 0 1.470 1.390 1.480 1.470 1.470 58,000 85,260 1.4700 1.062 1.004 1.069 1.062 1.062 80,310 1.0616 0.68%
2019-05-16 0 1.460 1.400 1.480 1.390 1.460 36,000 51,200 1.4222 1.054 1.011 1.069 1.004 1.054 49,848 1.0271 -1.35%
2019-05-15 0 1.480 1.400 1.480 1.410 1.480 40,000 56,540 1.4135 1.069 1.011 1.069 1.018 1.069 55,386 1.0208 3.50%
2019-05-14 0 1.430 1.370 1.430 - - 0 0 - 1.033 0.989 1.033 - - 0 - -4.03%
2019-05-10 0 1.490 1.380 1.490 1.490 1.490 20,000 29,800 1.4900 1.076 0.997 1.076 1.076 1.076 27,693 1.0761 0.00%
2019-05-09 0 1.490 1.380 1.490 1.380 1.490 196,000 278,860 1.4228 1.076 0.997 1.076 0.997 1.076 271,392 1.0275 -0.67%
2019-05-08 0 1.500 1.450 1.500 1.520 1.520 4,000 6,080 1.5200 1.083 1.047 1.083 1.098 1.098 5,539 1.0977 -1.96%
2019-05-07 0 1.530 1.430 1.530 1.480 1.530 66,000 98,400 1.4909 1.105 1.033 1.105 1.069 1.105 91,387 1.0767 2.68%
2019-05-06 0 1.490 1.430 1.490 1.400 1.490 324,000 466,440 1.4396 1.076 1.033 1.076 1.011 1.076 448,628 1.0397 -0.67%
2019-05-03 0 1.500 1.450 1.500 - - 0 0 - 1.083 1.047 1.083 - - 0 - 0.00%
2019-05-02 0 1.500 1.450 1.500 1.500 1.500 18,000 27,000 1.5000 1.083 1.047 1.083 1.083 1.083 24,924 1.0833 0.00%
2019-04-30 0 1.500 1.450 1.500 1.490 1.500 54,000 80,660 1.4937 1.083 1.047 1.083 1.076 1.083 74,771 1.0788 -1.96%
2019-04-29 0 1.530 1.450 1.550 - - 0 0 - 1.105 1.047 1.119 - - 0 - 0.00%
2019-04-26 0 1.530 1.450 1.530 1.520 1.530 30,000 45,700 1.5233 1.105 1.047 1.105 1.098 1.105 41,540 1.1002 0.00%
2019-04-25 0 1.530 1.460 1.530 1.560 1.560 10,000 15,600 1.5600 1.105 1.054 1.105 1.127 1.127 13,847 1.1266 6.25%
2019-04-24 0 1.440 1.430 1.550 1.440 1.440 44,000 63,360 1.4400 1.040 1.033 1.119 1.040 1.040 60,925 1.0400 -4.00%
2019-04-23 0 1.500 1.420 1.500 1.540 1.570 22,000 34,240 1.5564 1.083 1.026 1.083 1.112 1.134 30,462 1.1240 -3.85%
2019-04-18 0 1.560 1.430 1.590 1.500 1.570 186,000 289,400 1.5559 1.127 1.033 1.148 1.083 1.134 257,546 1.1237 4.00%
2019-04-17 0 1.500 1.500 1.550 1.500 1.500 6,000 9,000 1.5000 1.083 1.083 1.119 1.083 1.083 8,308 1.0833 -2.60%
2019-04-16 0 1.540 1.500 1.540 1.410 1.540 66,000 97,500 1.4773 1.112 1.083 1.112 1.018 1.112 91,387 1.0669 -1.28%
2019-04-15 0 1.560 1.340 1.570 1.520 1.560 66,000 101,900 1.5439 1.127 0.968 1.134 1.098 1.127 91,387 1.1150 0.00%
2019-04-12 0 1.560 1.400 1.570 1.520 1.560 462,000 708,420 1.5334 1.127 1.011 1.134 1.098 1.127 639,710 1.1074 1.96%
2019-04-11 0 1.530 1.410 1.530 1.490 1.530 5,674,000 8,518,620 1.5013 1.105 1.018 1.105 1.076 1.105 7,856,523 1.0843 2.68%
2019-04-10 0 1.490 1.310 1.490 1.300 1.490 950,000 1,321,080 1.3906 1.076 0.946 1.076 0.939 1.076 1,315,421 1.0043 11.19%
2019-04-09 0 1.340 1.220 1.350 1.190 1.380 1,174,000 1,476,580 1.2577 0.968 0.881 0.975 0.859 0.997 1,625,583 0.9083 13.56%
2019-04-08 0 1.180 1.170 1.210 1.170 1.180 286,000 335,760 1.1740 0.852 0.845 0.874 0.845 0.852 396,011 0.8479 -3.28%
2019-04-04 0 1.220 1.210 1.240 1.210 1.270 780,000 966,940 1.2397 0.881 0.874 0.896 0.874 0.917 1,080,030 0.8953 -2.40%
2019-04-03 0 1.250 1.220 1.260 1.230 1.300 286,000 364,420 1.2742 0.903 0.881 0.910 0.888 0.939 396,011 0.9202 -5.30%
2019-04-02 0 1.320 1.290 1.310 1.270 1.330 910,000 1,183,480 1.3005 0.953 0.932 0.946 0.917 0.961 1,260,035 0.9392 0.76%
2019-04-01 0 1.310 1.280 1.310 1.280 1.320 184,000 239,540 1.3018 0.946 0.924 0.946 0.924 0.953 254,776 0.9402 -1.50%
2019-03-29 0 1.330 1.290 1.330 1.270 1.360 476,000 621,540 1.3058 0.961 0.932 0.961 0.917 0.982 659,095 0.9430 0.76%
2019-03-28 0 1.320 1.300 1.330 1.260 1.330 246,000 318,560 1.2950 0.953 0.939 0.961 0.910 0.961 340,625 0.9352 -0.75%
2019-03-27 0 1.330 1.280 1.330 1.260 1.370 182,000 237,360 1.3042 0.961 0.924 0.961 0.910 0.989 252,007 0.9419 1.53%
2019-03-26 0 1.310 1.260 1.330 - - 0 0 - 0.946 0.910 0.961 - - 0 - 0.00%
2019-03-25 0 1.310 1.310 1.340 1.250 1.330 46,000 59,600 1.2957 0.946 0.946 0.968 0.903 0.961 63,694 0.9357 -1.50%
2019-03-22 0 1.330 1.330 1.350 1.330 1.380 124,000 165,400 1.3339 0.961 0.961 0.975 0.961 0.997 171,697 0.9633 -0.75%
2019-03-21 0 1.340 1.330 1.340 1.340 1.360 310,000 416,860 1.3447 0.968 0.961 0.968 0.968 0.982 429,243 0.9712 -0.74%
2019-03-20 0 1.350 1.350 1.420 1.350 1.590 10,284,000 16,141,540 1.5696 0.975 0.975 1.026 0.975 1.148 14,239,775 1.1336 -1.46%
2019-03-19 0 1.370 1.360 1.400 1.350 1.430 142,000 193,320 1.3614 0.989 0.982 1.011 0.975 1.033 196,621 0.9832 -2.14%
2019-03-18 0 1.400 1.360 1.430 - - 0 0 - 1.011 0.982 1.033 - - 0 - 0.00%
2019-03-15 0 1.400 1.400 1.420 1.400 1.400 30,000 42,000 1.4000 1.011 1.011 1.026 1.011 1.011 41,540 1.0111 -1.41%
2019-03-14 0 1.420 1.400 1.420 1.330 1.420 684,000 945,820 1.3828 1.026 1.011 1.026 0.961 1.026 947,103 0.9986 5.19%
2019-03-13 0 1.350 1.350 1.390 1.350 1.350 2,000 2,700 1.3500 0.975 0.975 1.004 0.975 0.975 2,769 0.9750 0.00%
2019-03-12 0 1.350 1.350 1.390 1.350 1.360 156,000 210,700 1.3506 0.975 0.975 1.004 0.975 0.982 216,006 0.9754 -3.57%
2019-03-11 0 1.400 1.350 1.420 - - 0 0 - 1.011 0.975 1.026 - - 0 - 0.00%
2019-03-08 0 1.400 1.370 1.400 - - 0 0 - 1.011 0.989 1.011 - - 0 - -1.41%
2019-03-07 0 1.420 1.370 1.420 1.370 1.420 52,000 72,360 1.3915 1.026 0.989 1.026 0.989 1.026 72,002 1.0050 1.43%
2019-03-06 0 1.400 1.400 1.410 1.400 1.400 30,000 41,600 1.3867 1.011 1.011 1.018 1.011 1.011 41,540 1.0015 -1.41%
2019-03-05 0 1.420 1.360 1.420 1.360 1.420 36,000 50,100 1.3917 1.026 0.982 1.026 0.982 1.026 49,848 1.0051 0.00%
2019-03-04 0 1.420 1.360 1.420 1.350 1.420 78,000 107,260 1.3751 1.026 0.982 1.026 0.975 1.026 108,003 0.9931 1.43%
2019-03-01 0 1.400 1.350 1.400 1.350 1.420 48,000 66,900 1.3938 1.011 0.975 1.011 0.975 1.026 66,463 1.0066 1.45%
2019-02-28 0 1.380 1.350 1.410 1.380 1.420 112,000 158,260 1.4130 0.997 0.975 1.018 0.997 1.026 155,081 1.0205 0.00%
2019-02-27 0 1.380 1.350 1.400 - - 0 0 - 0.997 0.975 1.011 - - 0 - 0.00%
2019-02-26 0 1.380 1.340 1.420 - - 0 0 - 0.997 0.968 1.026 - - 0 - 0.00%
2019-02-25 0 1.380 1.370 1.410 1.380 1.380 20,000 27,600 1.3800 0.997 0.989 1.018 0.997 0.997 27,693 0.9966 -2.82%
2019-02-22 0 1.420 1.340 1.420 1.350 1.420 70,000 97,980 1.3997 1.026 0.968 1.026 0.975 1.026 96,926 1.0109 1.43%
2019-02-21 0 1.400 1.330 1.400 - - 0 0 - 1.011 0.961 1.011 - - 0 - -1.41%
2019-02-20 0 1.420 1.420 1.430 1.380 1.400 8,000 11,120 1.3900 1.026 1.026 1.033 0.997 1.011 11,077 1.0039 0.00%
2019-02-19 0 1.420 1.350 1.420 1.430 1.430 10,000 14,300 1.4300 1.026 0.975 1.026 1.033 1.033 13,847 1.0327 0.71%
2019-02-18 0 1.410 1.410 1.430 1.340 1.410 1,960,000 2,706,640 1.3809 1.018 1.018 1.033 0.968 1.018 2,713,921 0.9973 0.71%
2019-02-15 0 1.400 1.400 1.410 1.380 1.410 1,744,000 2,429,120 1.3928 1.011 1.011 1.018 0.997 1.018 2,414,835 1.0059 -0.71%
2019-02-14 0 1.410 1.410 1.430 1.330 1.410 816,000 1,128,720 1.3832 1.018 1.018 1.033 0.961 1.018 1,129,877 0.9990 -2.76%
2019-02-13 0 1.450 1.350 1.450 - - 0 0 - 1.047 0.975 1.047 - - 0 - 0.00%
2019-02-12 0 1.450 1.390 1.450 1.450 1.450 10,000 14,500 1.4500 1.047 1.004 1.047 1.047 1.047 13,847 1.0472 0.69%
2019-02-11 0 1.440 1.390 1.440 1.400 1.440 28,000 40,240 1.4371 1.040 1.004 1.040 1.011 1.040 38,770 1.0379 4.35%
2019-02-08 0 1.380 1.260 1.380 1.380 1.380 10,000 13,800 1.3800 0.997 0.910 0.997 0.997 0.997 13,847 0.9966 -1.43%
2019-02-04 0 1.400 1.260 1.450 - - 0 0 - 1.011 0.910 1.047 - - 0 - 0.00%
2019-02-01 0 1.400 1.350 1.400 1.380 1.400 24,000 33,160 1.3817 1.011 0.975 1.011 0.997 1.011 33,232 0.9978 0.00%
2019-01-31 0 1.400 1.390 1.400 1.380 1.500 262,000 372,200 1.4206 1.011 1.004 1.011 0.997 1.083 362,779 1.0260 0.72%
2019-01-30 0 1.390 1.380 1.430 1.390 1.390 10,000 13,900 1.3900 1.004 0.997 1.033 1.004 1.004 13,847 1.0039 -2.80%
2019-01-29 0 1.430 1.390 1.430 1.420 1.430 96,000 137,000 1.4271 1.033 1.004 1.033 1.026 1.033 132,927 1.0306 0.00%
2019-01-28 0 1.430 1.380 1.430 1.430 1.430 60,000 85,800 1.4300 1.033 0.997 1.033 1.033 1.033 83,079 1.0327 0.00%
2019-01-25 0 1.430 1.400 1.440 1.400 1.450 150,000 212,340 1.4156 1.033 1.011 1.040 1.011 1.047 207,698 1.0223 -0.69%
2019-01-24 0 1.440 1.420 1.470 1.430 1.550 220,000 326,820 1.4855 1.040 1.026 1.062 1.033 1.119 304,624 1.0729 -2.70%
2019-01-23 0 1.480 1.420 1.510 1.430 1.480 198,000 286,120 1.4451 1.069 1.026 1.091 1.033 1.069 274,161 1.0436 2.78%
2019-01-22 0 1.440 1.440 1.530 1.440 1.620 4,428,000 7,168,920 1.6190 1.040 1.040 1.105 1.040 1.170 6,131,245 1.1692 3.60%
2019-01-21 0 1.390 1.380 1.550 1.380 1.390 26,000 36,040 1.3862 1.004 0.997 1.119 0.997 1.004 36,001 1.0011 -2.80%
2019-01-18 0 1.430 1.300 1.430 - - 0 0 - 1.033 0.939 1.033 - - 0 - -0.69%
2019-01-17 0 1.440 1.340 1.440 1.440 1.440 50,000 72,000 1.4400 1.040 0.968 1.040 1.040 1.040 69,233 1.0400 -2.70%
2019-01-16 0 1.480 1.460 1.500 - - 0 0 - 1.069 1.054 1.083 - - 0 - 0.00%
2019-01-15 0 1.480 1.390 1.480 - - 0 0 - 1.069 1.004 1.069 - - 0 - -1.33%
2019-01-14 0 1.500 1.330 1.500 - - 0 0 - 1.083 0.961 1.083 - - 0 - 0.00%
2019-01-11 0 1.500 1.380 1.500 1.480 1.500 160,000 238,300 1.4894 1.083 0.997 1.083 1.069 1.083 221,545 1.0756 2.74%
2019-01-10 0 1.460 1.460 1.490 1.460 1.500 50,000 73,700 1.4740 1.054 1.054 1.076 1.054 1.083 69,233 1.0645 -2.67%
2019-01-09 0 1.500 1.360 1.500 - - 0 0 - 1.083 0.982 1.083 - - 0 - 0.00%
2019-01-08 0 1.500 1.350 1.500 1.500 1.500 10,000 15,000 1.5000 1.083 0.975 1.083 1.083 1.083 13,847 1.0833 0.00%
2019-01-07 0 1.500 1.490 1.500 1.500 1.510 194,000 292,500 1.5077 1.083 1.076 1.083 1.083 1.091 268,623 1.0889 -3.23%
2019-01-04 0 1.550 1.510 1.550 - - 0 0 - 1.119 1.091 1.119 - - 0 - -0.64%
2019-01-03 0 1.560 1.550 1.560 - - 0 0 - 1.127 1.119 1.127 - - 0 - 0.00%
2019-01-02 0 1.560 1.510 1.560 1.500 1.570 6,106,000 9,575,660 1.5682 1.127 1.091 1.127 1.083 1.134 8,454,693 1.1326 -1.27%
2018-12-31 0 1.580 1.420 1.580 1.580 1.580 20,000 31,600 1.5800 1.141 1.026 1.141 1.141 1.141 27,693 1.1411 0.64%
2018-12-28 0 1.570 1.510 1.580 - - 0 0 - 1.134 1.091 1.141 - - 0 - 0.00%
2018-12-27 0 1.570 1.540 1.570 1.550 1.600 5,640,000 8,963,600 1.5893 1.134 1.112 1.134 1.119 1.156 7,809,445 1.1478 -1.87%
2018-12-24 0 1.600 1.550 1.600 - - 0 0 - 1.156 1.119 1.156 - - 0 - 0.00%
2018-12-21 0 1.600 1.550 1.630 - - 0 0 - 1.156 1.119 1.177 - - 0 - 0.00%
2018-12-20 0 1.600 1.580 1.600 1.600 1.610 10,000 16,020 1.6020 1.156 1.141 1.156 1.156 1.163 13,847 1.1570 3.23%
2018-12-19 0 1.550 1.540 1.630 - - 0 0 - 1.119 1.112 1.177 - - 0 - 0.00%
2018-12-18 0 1.550 1.550 1.560 1.550 1.570 136,000 212,160 1.5600 1.119 1.119 1.127 1.119 1.134 188,313 1.1266 -3.13%
2018-12-17 0 1.600 1.560 1.640 1.560 1.650 3,338,000 5,339,120 1.5995 1.156 1.127 1.184 1.127 1.192 4,621,973 1.1552 0.00%
2018-12-14 0 1.600 1.560 1.650 1.600 1.650 438,000 701,700 1.6021 1.156 1.127 1.192 1.156 1.192 606,478 1.1570 -3.03%
2018-12-13 0 1.650 1.560 1.650 - - 0 0 - 1.192 1.127 1.192 - - 0 - 0.00%
2018-12-12 0 1.650 1.550 1.650 - - 0 0 - 1.192 1.119 1.192 - - 0 - 0.00%
2018-12-11 0 1.650 1.550 1.650 1.600 1.660 136,000 221,220 1.6266 1.192 1.119 1.192 1.156 1.199 188,313 1.1747 3.77%
2018-12-10 0 1.590 1.530 1.600 - - 0 0 - 1.148 1.105 1.156 - - 0 - 0.00%
2018-12-07 0 1.590 1.520 1.600 - - 0 0 - 1.148 1.098 1.156 - - 0 - 0.00%
2018-12-06 0 1.590 1.520 1.590 1.510 1.590 72,000 110,680 1.5372 1.148 1.098 1.148 1.091 1.148 99,695 1.1102 2.58%
2018-12-05 0 1.550 1.520 1.550 1.550 1.550 62,000 96,100 1.5500 1.119 1.098 1.119 1.119 1.119 85,849 1.1194 -2.52%
2018-12-04 0 1.590 1.550 1.590 1.550 1.600 54,000 84,300 1.5611 1.148 1.119 1.148 1.119 1.156 74,771 1.1274 -1.24%
2018-12-03 0 1.610 1.560 1.610 1.610 1.610 10,000 16,100 1.6100 1.163 1.127 1.163 1.163 1.163 13,847 1.1627 0.00%
2018-11-30 0 1.610 1.550 1.620 1.560 1.610 190,000 298,900 1.5732 1.163 1.119 1.170 1.127 1.163 263,084 1.1361 0.00%
2018-11-29 0 1.610 1.550 1.610 1.610 1.620 12,000 19,340 1.6117 1.163 1.119 1.163 1.163 1.170 16,616 1.1639 -0.62%
2018-11-28 0 1.620 1.560 1.620 1.590 1.620 24,000 38,220 1.5925 1.170 1.127 1.170 1.148 1.170 33,232 1.1501 4.52%
2018-11-27 0 1.550 1.550 1.620 1.550 1.620 40,000 63,220 1.5805 1.119 1.119 1.170 1.119 1.170 55,386 1.1414 -4.91%
2018-11-26 0 1.630 1.550 1.630 - - 0 0 - 1.177 1.119 1.177 - - 0 - -1.21%
2018-11-23 0 1.650 1.570 1.670 - - 0 0 - 1.192 1.134 1.206 - - 0 - 0.00%
2018-11-22 0 1.650 1.550 1.650 - - 0 0 - 1.192 1.119 1.192 - - 0 - 0.00%
2018-11-21 0 1.650 1.550 1.650 - - 0 0 - 1.192 1.119 1.192 - - 0 - 0.00%
2018-11-20 0 1.650 1.560 1.650 - - 0 0 - 1.192 1.127 1.192 - - 0 - -1.20%
2018-11-19 0 1.670 1.560 1.670 1.600 1.670 58,000 93,300 1.6086 1.206 1.127 1.206 1.156 1.206 80,310 1.1617 0.60%
2018-11-16 0 1.660 1.550 1.660 1.650 1.660 28,000 46,460 1.6593 1.199 1.119 1.199 1.192 1.199 38,770 1.1983 -0.60%
2018-11-15 0 1.670 1.550 1.670 1.600 1.670 50,000 80,680 1.6136 1.206 1.119 1.206 1.156 1.206 69,233 1.1653 5.70%
2018-11-14 0 1.580 1.550 1.580 - - 0 0 - 1.141 1.119 1.141 - - 0 - 0.00%
2018-11-13 0 1.580 1.550 1.630 1.510 1.680 218,000 340,840 1.5635 1.141 1.119 1.177 1.091 1.213 301,854 1.1292 3.27%
2018-11-12 0 1.530 1.520 1.560 1.530 1.530 4,000 6,120 1.5300 1.105 1.098 1.127 1.105 1.105 5,539 1.1050 -0.65%
2018-11-09 0 1.540 1.520 1.580 - - 0 0 - 1.112 1.098 1.141 - - 0 - 0.00%
2018-11-08 0 1.540 1.520 1.580 - - 0 0 - 1.112 1.098 1.141 - - 0 - 0.00%
2018-11-07 0 1.540 1.530 1.540 1.540 1.540 6,000 9,240 1.5400 1.112 1.105 1.112 1.112 1.112 8,308 1.1122 -2.53%
2018-11-06 0 1.580 1.530 1.580 1.530 1.580 242,000 373,100 1.5417 1.141 1.105 1.141 1.105 1.141 335,086 1.1134 -0.63%
2018-11-05 0 1.590 1.530 1.590 1.520 1.590 92,000 142,720 1.5513 1.148 1.105 1.148 1.098 1.148 127,388 1.1204 -0.62%
2018-11-02 0 1.600 1.500 1.600 1.480 1.600 350,000 540,080 1.5431 1.156 1.083 1.156 1.069 1.156 484,629 1.1144 2.56%
2018-11-01 0 1.560 1.500 1.560 1.550 1.560 26,000 40,320 1.5508 1.127 1.083 1.127 1.119 1.127 36,001 1.1200 0.65%
2018-10-31 0 1.550 1.500 1.550 1.550 1.550 26,000 40,300 1.5500 1.119 1.083 1.119 1.119 1.119 36,001 1.1194 3.33%
2018-10-30 0 1.500 1.470 1.500 1.500 1.550 16,000 24,600 1.5375 1.083 1.062 1.083 1.083 1.119 22,154 1.1104 -3.23%
2018-10-29 0 1.550 1.500 1.550 1.470 1.550 154,000 231,220 1.5014 1.119 1.083 1.119 1.062 1.119 213,237 1.0843 0.65%
2018-10-26 0 1.540 1.470 1.540 - - 0 0 - 1.112 1.062 1.112 - - 0 - 0.00%
2018-10-25 0 1.540 1.470 1.540 1.500 1.540 6,000 9,080 1.5133 1.112 1.062 1.112 1.083 1.112 8,308 1.0929 1.32%
2018-10-24 0 1.520 1.500 1.520 - - 0 0 - 1.098 1.083 1.098 - - 0 - -1.30%
2018-10-23 0 1.540 1.500 1.540 1.500 1.550 200,000 301,800 1.5090 1.112 1.083 1.112 1.083 1.119 276,931 1.0898 0.00%
2018-10-22 0 1.540 1.520 1.570 1.520 1.550 108,000 164,880 1.5267 1.112 1.098 1.134 1.098 1.119 149,543 1.1026 -3.75%
2018-10-19 0 1.600 1.530 1.600 - - 0 0 - 1.156 1.105 1.156 - - 0 - 0.00%
2018-10-18 0 1.600 1.530 1.600 1.600 1.600 20,000 32,000 1.6000 1.156 1.105 1.156 1.156 1.156 27,693 1.1555 1.91%
2018-10-16 0 1.570 1.530 1.570 - - 0 0 - 1.134 1.105 1.134 - - 0 - -1.87%
2018-10-15 0 1.600 1.540 1.600 - - 0 0 - 1.156 1.112 1.156 - - 0 - 0.00%
2018-10-12 0 1.600 1.530 1.600 1.530 1.600 314,000 490,780 1.5630 1.156 1.105 1.156 1.105 1.156 434,781 1.1288 2.56%
2018-10-11 0 1.560 1.470 1.570 1.430 1.570 256,000 387,280 1.5128 1.127 1.062 1.134 1.033 1.134 354,471 1.0926 -1.89%
2018-10-10 0 1.590 1.520 1.600 1.600 1.600 20,000 32,000 1.6000 1.148 1.098 1.156 1.156 1.156 27,693 1.1555 1.92%
2018-10-09 0 1.560 1.520 1.570 1.520 1.570 2,204,000 3,460,080 1.5699 1.127 1.098 1.134 1.098 1.134 3,051,776 1.1338 2.63%
2018-10-08 0 1.520 1.470 1.520 1.520 1.520 24,000 36,480 1.5200 1.098 1.062 1.098 1.098 1.098 33,232 1.0977 -5.00%
2018-10-05 0 1.600 1.500 1.600 - - 0 0 - 1.156 1.083 1.156 - - 0 - 0.00%
2018-10-04 0 1.600 1.520 1.600 1.540 1.610 60,000 93,540 1.5590 1.156 1.098 1.156 1.112 1.163 83,079 1.1259 0.00%
2018-10-03 0 1.600 1.500 1.610 - - 0 0 - 1.156 1.083 1.163 - - 0 - 0.00%
2018-10-02 0 1.600 1.520 1.600 - - 0 0 - 1.156 1.098 1.156 - - 0 - 0.00%
2018-09-28 0 1.600 1.530 1.600 - - 0 0 - 1.156 1.105 1.156 - - 0 - 0.00%
2018-09-27 0 1.600 1.540 1.600 1.520 1.610 576,000 888,760 1.5430 1.156 1.112 1.156 1.098 1.163 797,560 1.1143 1.27%
2018-09-26 0 1.580 1.580 1.620 1.580 1.700 26,000 43,000 1.6538 1.141 1.141 1.170 1.141 1.228 36,001 1.1944 -2.47%
2018-09-24 0 1.620 1.540 1.620 - - 0 0 - 1.170 1.112 1.170 - - 0 - -3.57%
2018-09-21 0 1.680 1.510 1.790 1.560 1.720 446,000 721,620 1.6180 1.213 1.091 1.293 1.127 1.242 617,555 1.1685 7.69%
2018-09-20 0 1.560 1.510 1.570 1.560 1.560 88,000 137,280 1.5600 1.127 1.091 1.134 1.127 1.127 121,849 1.1266 0.00%
2018-09-19 0 1.560 1.520 1.560 - - 0 0 - 1.127 1.098 1.127 - - 0 - 0.00%
2018-09-18 0 1.560 1.520 1.560 1.560 1.560 68,000 106,080 1.5600 1.127 1.098 1.127 1.127 1.127 94,156 1.1266 0.00%
2018-09-17 0 1.560 1.520 1.560 1.520 1.600 502,000 771,340 1.5365 1.127 1.098 1.127 1.098 1.156 695,096 1.1097 0.00%
2018-09-14 0 1.560 1.540 1.590 1.520 1.600 310,000 487,940 1.5740 1.127 1.112 1.148 1.098 1.156 429,243 1.1367 2.63%
2018-09-13 0 1.520 1.480 1.530 1.510 1.630 540,000 834,480 1.5453 1.098 1.069 1.105 1.091 1.177 747,713 1.1160 -6.17%
2018-09-12 0 1.620 1.570 1.620 1.530 1.620 590,000 931,200 1.5783 1.170 1.134 1.170 1.105 1.170 816,945 1.1399 0.62%
2018-09-11 0 1.610 1.540 1.610 1.510 1.630 248,000 385,260 1.5535 1.163 1.112 1.163 1.091 1.177 343,394 1.1219 -1.83%
2018-09-10 0 1.640 1.600 1.640 1.550 1.640 2,370,000 3,786,840 1.5978 1.184 1.156 1.184 1.119 1.184 3,281,628 1.1540 0.00%
2018-09-07 0 1.640 1.580 1.650 1.640 1.650 28,000 46,120 1.6471 1.184 1.141 1.192 1.184 1.192 38,770 1.1896 3.14%
2018-09-06 0 1.590 1.580 1.620 1.580 1.600 786,000 1,255,840 1.5978 1.148 1.141 1.170 1.141 1.156 1,088,338 1.1539 -3.64%
2018-09-05 0 1.650 1.600 1.650 - - 0 0 - 1.192 1.156 1.192 - - 0 - 0.00%
2018-09-04 0 1.650 1.650 1.660 1.580 1.650 398,000 644,260 1.6187 1.192 1.192 1.199 1.141 1.192 551,092 1.1691 0.00%
2018-09-03 0 1.650 1.590 1.670 1.570 1.660 190,000 304,320 1.6017 1.192 1.148 1.206 1.134 1.199 263,084 1.1567 -1.20%
2018-08-31 0 1.670 1.640 1.670 1.670 1.680 106,000 177,120 1.6709 1.206 1.184 1.206 1.206 1.213 146,773 1.2068 -0.60%
2018-08-30 0 1.680 1.640 1.680 - - 0 0 - 1.213 1.184 1.213 - - 0 - 0.00%
2018-08-29 0 1.680 1.650 1.680 1.650 1.680 270,000 450,620 1.6690 1.213 1.192 1.213 1.192 1.213 373,856 1.2053 0.00%
2018-08-28 0 1.680 1.680 1.690 1.680 1.690 128,000 215,240 1.6816 1.213 1.213 1.221 1.213 1.221 177,236 1.2144 0.00%
2018-08-27 0 1.680 1.650 1.680 1.690 1.690 20,000 33,800 1.6900 1.213 1.192 1.213 1.221 1.221 27,693 1.2205 1.20%
2018-08-24 0 1.660 1.650 1.660 1.660 1.660 40,000 66,400 1.6600 1.199 1.192 1.199 1.199 1.199 55,386 1.1989 -1.78%
2018-08-23 0 1.690 1.660 1.690 1.690 1.690 320,000 540,800 1.6900 1.221 1.199 1.221 1.221 1.221 443,089 1.2205 0.60%
2018-08-22 0 1.680 1.660 1.680 1.680 1.690 354,000 597,860 1.6889 1.213 1.199 1.213 1.213 1.221 490,167 1.2197 0.00%
2018-08-21 0 1.680 1.650 1.680 1.650 1.690 646,000 1,077,980 1.6687 1.213 1.192 1.213 1.192 1.221 894,486 1.2051 1.82%
2018-08-20 0 1.650 1.650 1.690 1.650 1.700 40,000 67,220 1.6805 1.192 1.192 1.221 1.192 1.228 55,386 1.2137 -1.79%
2018-08-17 0 1.680 1.660 1.690 1.670 1.690 640,000 1,069,260 1.6707 1.213 1.199 1.221 1.206 1.221 886,178 1.2066 -1.18%
2018-08-16 0 1.700 1.660 1.700 1.690 1.700 212,000 358,300 1.6901 1.228 1.199 1.228 1.221 1.228 293,547 1.2206 0.59%
2018-08-15 0 1.690 1.650 1.690 1.690 1.690 62,000 104,780 1.6900 1.221 1.192 1.221 1.221 1.221 85,849 1.2205 2.42%
2018-08-14 0 1.650 1.610 1.690 1.650 1.650 20,000 33,000 1.6500 1.192 1.163 1.221 1.192 1.192 27,693 1.1916 -2.94%
2018-08-13 0 1.700 1.650 1.700 1.680 1.700 366,000 621,540 1.6982 1.228 1.192 1.228 1.213 1.228 506,783 1.2264 0.59%
2018-08-10 0 1.690 1.610 1.690 1.660 1.700 272,000 457,000 1.6801 1.221 1.163 1.221 1.199 1.228 376,626 1.2134 1.81%
2018-08-09 0 1.660 1.620 1.670 1.650 1.680 58,000 96,260 1.6597 1.199 1.170 1.206 1.192 1.213 80,310 1.1986 0.61%
2018-08-08 0 1.650 1.600 1.650 1.600 1.650 2,026,000 3,252,000 1.6051 1.192 1.156 1.192 1.156 1.192 2,805,308 1.1592 2.48%
2018-08-07 0 1.610 1.550 1.620 1.570 1.610 276,000 439,760 1.5933 1.163 1.119 1.170 1.134 1.163 382,164 1.1507 -0.62%
2018-08-06 0 1.620 1.600 1.620 - - 0 0 - 1.170 1.156 1.170 - - 0 - -1.22%
2018-08-03 0 1.640 1.600 1.660 1.600 1.660 212,000 342,660 1.6163 1.184 1.156 1.199 1.156 1.199 293,547 1.1673 1.23%
2018-08-02 0 1.620 1.600 1.630 1.600 1.660 176,000 287,120 1.6314 1.170 1.156 1.177 1.156 1.199 243,699 1.1782 -1.82%
2018-08-01 0 1.650 1.620 1.670 1.620 1.680 186,000 305,380 1.6418 1.192 1.170 1.206 1.170 1.213 257,546 1.1857 -0.60%
2018-07-31 0 1.660 1.610 1.670 1.610 1.660 210,000 342,940 1.6330 1.199 1.163 1.206 1.163 1.199 290,777 1.1794 3.11%
2018-07-30 0 1.610 1.610 1.630 1.610 1.680 68,000 110,600 1.6265 1.163 1.163 1.177 1.163 1.213 94,156 1.1746 -3.01%
2018-07-27 0 1.660 1.610 1.660 1.620 1.690 88,000 144,820 1.6457 1.199 1.163 1.199 1.170 1.221 121,849 1.1885 1.84%
2018-07-26 0 1.630 1.630 1.640 1.630 1.700 120,000 197,200 1.6433 1.177 1.177 1.184 1.177 1.228 166,158 1.1868 -3.55%
2018-07-25 0 1.690 1.620 1.690 1.690 1.690 30,000 50,700 1.6900 1.221 1.170 1.221 1.221 1.221 41,540 1.2205 1.81%
2018-07-24 0 1.660 1.620 1.660 - - 0 0 - 1.199 1.170 1.199 - - 0 - -1.19%
2018-07-23 0 1.680 1.620 1.690 1.600 1.680 48,000 78,320 1.6317 1.213 1.170 1.221 1.156 1.213 66,463 1.1784 0.00%
2018-07-20 0 1.680 1.620 1.680 1.680 1.700 20,000 33,700 1.6850 1.213 1.170 1.213 1.213 1.228 27,693 1.2169 1.82%
2018-07-19 0 1.650 1.640 1.660 1.650 1.660 4,212,000 6,964,820 1.6536 1.192 1.184 1.199 1.192 1.199 5,832,160 1.1942 -2.37%
2018-07-18 0 1.690 1.650 1.690 1.690 1.700 28,000 47,420 1.6936 1.221 1.192 1.221 1.221 1.228 38,770 1.2231 -0.59%
2018-07-17 0 1.700 1.660 1.700 1.650 1.700 92,000 155,300 1.6880 1.228 1.199 1.228 1.192 1.228 127,388 1.2191 0.00%
2018-07-16 0 1.700 1.680 1.700 1.690 1.700 48,000 81,320 1.6942 1.228 1.213 1.228 1.221 1.228 66,463 1.2235 0.00%
2018-07-13 0 1.700 1.630 1.700 1.600 1.710 468,000 771,760 1.6491 1.228 1.177 1.228 1.156 1.235 648,018 1.1910 0.00%
2018-07-12 0 1.700 1.670 1.700 1.700 1.700 40,000 68,000 1.7000 1.228 1.206 1.228 1.228 1.228 55,386 1.2277 0.00%
2018-07-11 0 1.700 1.690 1.700 1.670 1.700 156,000 263,540 1.6894 1.228 1.221 1.228 1.206 1.228 216,006 1.2201 0.00%
2018-07-10 0 1.700 1.670 1.700 1.670 1.700 222,000 377,100 1.6986 1.228 1.206 1.228 1.206 1.228 307,393 1.2268 0.59%
2018-07-09 0 1.690 1.690 1.730 1.670 1.750 52,000 89,640 1.7238 1.221 1.221 1.249 1.206 1.264 72,002 1.2450 -1.74%
2018-07-06 0 1.720 1.700 1.720 1.700 1.790 634,000 1,081,360 1.7056 1.242 1.228 1.242 1.228 1.293 877,870 1.2318 1.18%
2018-07-05 0 1.700 1.690 1.700 1.730 1.730 2,000 3,460 1.7300 1.228 1.221 1.228 1.249 1.249 2,769 1.2494 0.00%
2018-07-04 0 1.700 1.600 1.700 1.660 1.700 294,000 496,380 1.6884 1.228 1.156 1.228 1.199 1.228 407,088 1.2193 2.41%
2018-07-03 0 1.660 1.600 1.660 1.650 1.800 356,000 607,180 1.7056 1.199 1.156 1.199 1.192 1.300 492,937 1.2318 1.84%
2018-06-29 0 1.630 1.600 1.640 1.590 1.660 2,572,000 4,221,440 1.6413 1.177 1.156 1.184 1.148 1.199 3,561,328 1.1854 0.00%
2018-06-28 0 1.630 1.580 1.630 1.580 1.660 36,000 57,820 1.6061 1.177 1.141 1.177 1.141 1.199 49,848 1.1599 0.62%
2018-06-27 0 1.620 1.580 1.620 1.570 1.650 110,000 177,080 1.6098 1.170 1.141 1.170 1.134 1.192 152,312 1.1626 -2.41%
2018-06-26 0 1.660 1.580 1.660 1.650 1.680 54,000 89,640 1.6600 1.199 1.141 1.199 1.192 1.213 74,771 1.1989 0.61%
2018-06-25 0 1.650 1.550 1.650 1.550 1.650 3,838,000 6,175,920 1.6092 1.192 1.119 1.192 1.119 1.192 5,314,300 1.1621 3.12%
2018-06-22 0 1.600 1.560 1.630 1.560 1.630 318,000 504,580 1.5867 1.156 1.127 1.177 1.127 1.177 440,320 1.1459 -3.03%
2018-06-21 0 1.650 1.590 1.650 1.590 1.650 680,000 1,089,400 1.6021 1.192 1.148 1.192 1.148 1.192 941,564 1.1570 0.00%
2018-06-20 0 1.650 1.620 1.650 1.620 1.750 466,000 772,260 1.6572 1.192 1.170 1.192 1.170 1.264 645,248 1.1968 -2.37%
2018-06-19 0 1.690 1.600 1.700 1.590 1.700 1,230,000 1,984,680 1.6136 1.221 1.156 1.228 1.148 1.228 1,703,124 1.1653 5.63%
2018-06-15 0 1.600 1.580 1.610 1.580 1.650 156,000 250,820 1.6078 1.156 1.141 1.163 1.141 1.192 216,006 1.1612 0.63%
2018-06-14 0 1.590 1.550 1.660 1.550 1.660 786,000 1,239,320 1.5767 1.148 1.119 1.199 1.119 1.199 1,088,338 1.1387 -3.05%
2018-06-13 0 1.640 1.580 1.660 1.490 1.680 4,298,000 6,652,900 1.5479 1.184 1.141 1.199 1.076 1.213 5,951,240 1.1179 10.07%
2018-06-12 0 1.490 1.480 1.520 1.480 1.550 9,082,000 13,670,580 1.5052 1.076 1.069 1.098 1.069 1.119 12,575,422 1.0871 -3.87%
2018-06-11 0 1.550 1.520 1.550 1.530 1.610 1,218,000 1,903,040 1.5624 1.119 1.098 1.119 1.105 1.163 1,686,508 1.1284 -3.13%
2018-06-08 0 1.600 1.590 1.620 1.600 1.650 464,000 750,180 1.6168 1.156 1.148 1.170 1.156 1.192 642,479 1.1676 -0.44%
2018-06-07 0 1.700 1.700 1.710 1.700 1.740 1,018,000 1,741,780 1.7110 1.161 1.161 1.167 1.161 1.188 1,491,152 1.1681 -1.73%
2018-06-06 0 1.730 1.720 1.740 1.710 1.740 356,000 613,760 1.7240 1.181 1.174 1.188 1.167 1.188 521,464 1.1770 0.58%
2018-06-05 0 1.720 1.710 1.720 1.700 1.720 392,000 672,220 1.7148 1.174 1.167 1.174 1.161 1.174 574,196 1.1707 0.00%
2018-06-04 0 1.720 1.700 1.720 1.700 1.730 282,000 482,260 1.7101 1.174 1.161 1.174 1.161 1.181 413,070 1.1675 -0.58%
2018-06-01 0 1.730 1.700 1.730 1.660 1.730 130,000 223,040 1.7157 1.181 1.161 1.181 1.133 1.181 190,422 1.1713 0.00%
2018-05-31 0 1.730 1.700 1.740 1.680 1.800 8,368,000 14,319,320 1.7112 1.181 1.161 1.188 1.147 1.229 12,257,327 1.1682 -3.89%
2018-05-30 0 1.800 1.730 1.800 1.650 1.800 11,288,000 18,989,840 1.6823 1.229 1.181 1.229 1.126 1.229 16,534,501 1.1485 0.00%
2018-05-29 0 1.800 1.720 1.800 1.750 1.800 212,000 375,460 1.7710 1.229 1.174 1.229 1.195 1.229 310,535 1.2091 1.69%
2018-05-28 0 1.770 1.720 1.770 1.760 1.780 104,000 183,740 1.7667 1.208 1.174 1.208 1.202 1.215 152,338 1.2061 1.72%
2018-05-25 0 1.740 1.690 1.740 1.680 1.760 5,200,000 9,122,540 1.7543 1.188 1.154 1.188 1.147 1.202 7,616,886 1.1977 -2.25%
2018-05-24 0 1.780 1.710 1.780 1.750 1.780 1,100,000 1,935,600 1.7596 1.215 1.167 1.215 1.195 1.215 1,611,264 1.2013 1.71%
2018-05-23 0 1.750 1.710 1.770 1.700 1.800 306,000 528,320 1.7265 1.195 1.167 1.208 1.161 1.229 448,224 1.1787 -0.57%
2018-05-21 0 1.760 1.710 1.770 1.760 1.760 50,000 88,000 1.7600 1.202 1.167 1.208 1.202 1.202 73,239 1.2015 -1.12%
2018-05-18 0 1.780 1.710 1.800 1.700 1.800 322,000 569,980 1.7701 1.215 1.167 1.229 1.161 1.229 471,661 1.2085 4.71%
2018-05-17 0 1.700 1.660 1.800 1.630 1.760 804,000 1,358,040 1.6891 1.161 1.133 1.229 1.113 1.202 1,177,688 1.1531 -1.16%
2018-05-16 0 1.720 1.720 1.750 1.700 1.760 266,000 457,660 1.7205 1.174 1.174 1.195 1.161 1.202 389,633 1.1746 -4.97%
2018-05-15 0 1.810 1.730 1.810 1.700 1.810 2,216,000 3,930,060 1.7735 1.236 1.181 1.236 1.161 1.236 3,245,965 1.2108 0.56%
2018-05-14 0 1.800 1.750 1.800 1.800 1.800 20,000 36,000 1.8000 1.229 1.195 1.229 1.229 1.229 29,296 1.2288 0.56%
2018-05-11 0 1.790 1.730 1.790 1.790 1.820 96,000 172,700 1.7990 1.222 1.181 1.222 1.222 1.243 140,619 1.2281 0.00%
2018-05-10 0 1.790 1.670 1.790 1.630 1.820 6,938,000 11,533,780 1.6624 1.222 1.140 1.222 1.113 1.243 10,162,683 1.1349 4.68%
2018-05-09 0 1.710 1.650 1.760 1.590 1.760 5,522,000 8,976,380 1.6256 1.167 1.126 1.202 1.085 1.202 8,088,547 1.1098 -0.58%
2018-05-08 0 1.720 1.600 1.740 1.590 1.760 5,732,000 9,201,200 1.6052 1.174 1.092 1.188 1.085 1.202 8,396,152 1.0959 -2.27%
2018-05-07 0 1.760 1.710 1.760 1.710 1.760 22,000 38,600 1.7545 1.202 1.167 1.202 1.167 1.202 32,225 1.1978 0.00%
2018-05-04 0 1.760 1.710 1.760 1.700 1.780 1,826,000 3,195,080 1.7498 1.202 1.167 1.202 1.161 1.215 2,674,699 1.1946 1.15%
2018-05-03 0 1.740 1.670 1.740 1.590 1.780 6,698,000 10,757,700 1.6061 1.188 1.140 1.188 1.085 1.215 9,811,135 1.0965 -3.33%
2018-05-02 0 1.800 1.790 1.800 1.800 1.820 48,000 86,840 1.8092 1.229 1.222 1.229 1.229 1.243 70,310 1.2351 0.00%
2018-04-30 0 1.800 1.790 1.800 1.800 1.840 1,480,000 2,677,900 1.8094 1.229 1.222 1.229 1.229 1.256 2,167,883 1.2353 -2.17%
2018-04-27 0 1.840 1.770 1.840 1.760 1.900 2,718,000 4,975,880 1.8307 1.256 1.208 1.256 1.202 1.297 3,981,288 1.2498 3.37%
2018-04-26 0 1.780 1.770 1.800 1.750 1.800 70,000 124,460 1.7780 1.215 1.208 1.229 1.195 1.229 102,535 1.2138 -0.56%
2018-04-25 0 1.790 1.720 1.790 - - 0 0 - 1.222 1.174 1.222 - - 0 - -0.56%
2018-04-24 0 1.800 1.750 1.800 1.730 1.800 324,000 576,680 1.7799 1.229 1.195 1.229 1.181 1.229 474,591 1.2151 0.00%
2018-04-23 0 1.800 1.750 1.800 1.780 1.810 748,000 1,342,400 1.7947 1.229 1.195 1.229 1.215 1.236 1,095,660 1.2252 -4.76%
2018-04-20 0 1.890 1.820 1.890 1.880 1.890 110,000 207,660 1.8878 1.290 1.243 1.290 1.283 1.290 161,126 1.2888 0.00%
2018-04-19 0 1.890 1.840 1.890 1.840 1.920 502,000 939,660 1.8718 1.290 1.256 1.290 1.256 1.311 735,322 1.2779 0.53%
2018-04-18 0 1.880 1.850 1.880 1.780 1.950 5,586,000 10,080,460 1.8046 1.283 1.263 1.283 1.215 1.331 8,182,293 1.2320 2.17%
2018-04-17 0 1.840 1.810 1.840 1.800 1.890 230,000 428,080 1.8612 1.256 1.236 1.256 1.229 1.290 336,901 1.2706 -1.08%
2018-04-16 0 1.860 1.810 1.860 1.720 1.880 430,000 759,100 1.7653 1.270 1.236 1.270 1.174 1.283 629,858 1.2052 6.29%
2018-04-13 0 1.750 1.750 1.860 1.750 1.750 24,000 42,000 1.7500 1.195 1.195 1.270 1.195 1.195 35,155 1.1947 -1.13%
2018-04-12 0 1.770 1.730 1.770 1.660 1.780 98,000 171,880 1.7539 1.208 1.181 1.208 1.133 1.215 143,549 1.1974 5.99%
2018-04-11 0 1.670 1.670 1.720 1.610 1.640 28,000 45,500 1.6250 1.140 1.140 1.174 1.099 1.120 41,014 1.1094 -0.60%
2018-04-10 0 1.680 1.660 1.790 1.700 1.700 10,000 17,000 1.7000 1.147 1.133 1.222 1.161 1.161 14,648 1.1606 -1.18%
2018-04-09 0 1.700 1.680 1.710 1.690 1.730 24,000 41,060 1.7108 1.161 1.147 1.167 1.154 1.181 35,155 1.1680 -2.30%
2018-04-06 0 1.740 1.680 1.750 1.650 1.750 122,000 210,260 1.7234 1.188 1.147 1.195 1.126 1.195 178,704 1.1766 -0.57%
2018-04-04 0 1.750 1.700 1.750 1.680 2.000 998,000 1,808,140 1.8118 1.195 1.161 1.195 1.147 1.365 1,461,856 1.2369 -5.41%
2018-04-03 0 1.850 1.810 1.850 1.830 1.880 22,000 40,780 1.8536 1.263 1.236 1.263 1.249 1.283 32,225 1.2655 -3.14%
2018-03-29 0 1.910 1.890 1.910 1.880 2.030 594,000 1,192,020 2.0068 1.304 1.290 1.304 1.283 1.386 870,083 1.3700 -4.50%
2018-03-28 0 2.000 1.950 2.000 1.930 2.490 2,810,000 5,647,120 2.0097 1.365 1.331 1.365 1.318 1.700 4,116,048 1.3720 5.82%
2018-03-27 0 1.890 1.880 1.890 1.850 1.890 66,000 123,840 1.8764 1.290 1.283 1.290 1.263 1.290 96,676 1.2810 0.00%
2018-03-26 0 1.890 1.780 1.890 1.730 1.890 234,000 422,820 1.8069 1.290 1.215 1.290 1.181 1.290 342,760 1.2336 1.61%
2018-03-23 0 1.860 1.710 1.860 1.880 1.880 10,000 18,800 1.8800 1.270 1.167 1.270 1.283 1.283 14,648 1.2835 1.09%
2018-03-22 0 1.840 1.800 1.840 1.800 1.890 4,730,000 8,855,780 1.8723 1.256 1.229 1.256 1.229 1.290 6,928,437 1.2782 -3.16%
2018-03-21 0 1.900 1.850 1.900 1.920 1.920 2,000 3,840 1.9200 1.297 1.263 1.297 1.311 1.311 2,930 1.3108 0.00%
2018-03-20 0 1.900 1.820 1.900 1.910 1.950 30,000 57,780 1.9260 1.297 1.243 1.297 1.304 1.331 43,944 1.3149 0.53%
2018-03-19 0 1.890 1.840 1.890 1.830 1.920 130,000 247,240 1.9018 1.290 1.256 1.290 1.249 1.311 190,422 1.2984 1.07%
2018-03-16 0 1.870 1.820 1.870 1.890 1.890 2,000 3,780 1.8900 1.277 1.243 1.277 1.290 1.290 2,930 1.2903 1.08%
2018-03-15 0 1.850 1.820 1.860 1.820 1.870 18,000 33,000 1.8333 1.263 1.243 1.270 1.243 1.277 26,366 1.2516 -2.12%
2018-03-14 0 1.890 1.810 1.890 1.820 1.900 106,000 200,620 1.8926 1.290 1.236 1.290 1.243 1.297 155,267 1.2921 0.53%
2018-03-13 0 1.880 1.810 1.880 1.820 1.880 13,450,000 24,785,200 1.8428 1.283 1.236 1.283 1.243 1.283 19,701,368 1.2580 -1.05%
2018-03-12 0 1.900 1.850 1.900 1.850 1.940 8,000 15,080 1.8850 1.297 1.263 1.297 1.263 1.324 11,718 1.2869 0.00%
2018-03-09 0 1.900 1.840 1.890 1.900 1.970 112,000 212,940 1.9013 1.297 1.256 1.290 1.297 1.345 164,056 1.2980 0.53%
2018-03-08 0 1.890 1.830 1.890 1.790 1.900 280,000 512,260 1.8295 1.290 1.249 1.290 1.222 1.297 410,140 1.2490 0.53%
2018-03-07 0 1.880 1.820 1.890 1.820 1.960 2,120,000 3,865,200 1.8232 1.283 1.243 1.290 1.243 1.338 3,105,346 1.2447 1.62%
2018-03-06 0 1.850 1.850 1.860 1.850 1.870 278,000 516,200 1.8568 1.263 1.263 1.270 1.263 1.277 407,210 1.2676 -5.61%
2018-03-05 0 1.960 1.810 1.960 1.890 2.100 10,876,000 20,575,300 1.8918 1.338 1.236 1.338 1.290 1.434 15,931,010 1.2915 3.16%
2018-03-02 0 1.900 1.860 1.900 1.890 1.900 58,000 109,860 1.8941 1.297 1.270 1.297 1.290 1.297 84,958 1.2931 0.53%
2018-03-01 0 1.890 1.880 1.890 1.870 2.050 20,448,000 38,857,380 1.9003 1.290 1.283 1.290 1.277 1.400 29,951,939 1.2973 -4.55%
2018-02-28 0 1.980 1.960 1.980 1.820 2.240 584,000 1,163,340 1.9920 1.352 1.338 1.352 1.243 1.529 855,435 1.3599 7.03%
2018-02-27 0 1.850 1.800 1.850 1.800 1.860 134,000 244,940 1.8279 1.263 1.229 1.263 1.229 1.270 196,281 1.2479 -2.12%
2018-02-26 0 1.890 1.860 1.890 1.890 2.000 256,000 487,820 1.9055 1.290 1.270 1.290 1.290 1.365 374,985 1.3009 2.16%
2018-02-23 0 1.850 1.800 1.850 1.800 1.850 162,000 293,880 1.8141 1.263 1.229 1.263 1.229 1.263 237,295 1.2385 -2.12%
2018-02-22 0 1.890 1.840 1.890 1.810 2.070 2,180,000 4,076,660 1.8700 1.290 1.256 1.290 1.236 1.413 3,193,233 1.2767 -8.70%
2018-02-21 0 2.070 2.020 2.090 2.020 2.470 3,424,000 7,209,200 2.1055 1.413 1.379 1.427 1.379 1.686 5,015,426 1.4374 -8.00%
2018-02-20 0 2.250 2.200 2.340 1.920 2.300 1,756,000 3,666,160 2.0878 1.536 1.502 1.598 1.311 1.570 2,572,164 1.4253 18.42%
2018-02-15 0 1.900 1.700 2.000 1.810 2.000 1,310,000 2,427,680 1.8532 1.297 1.161 1.365 1.236 1.365 1,918,869 1.2652 3.83%
2018-02-14 0 1.830 1.710 1.840 1.750 1.840 862,000 1,533,300 1.7788 1.249 1.167 1.256 1.195 1.256 1,262,645 1.2144 -1.08%
2018-02-13 0 1.850 1.840 1.850 1.800 1.970 8,654,000 15,983,940 1.8470 1.263 1.256 1.263 1.229 1.345 12,676,256 1.2609 -1.60%
2018-02-12 0 1.880 1.860 1.890 1.610 1.970 5,068,000 9,051,320 1.7860 1.283 1.270 1.290 1.099 1.345 7,423,534 1.2193 15.34%
2018-02-09 0 1.630 1.590 1.630 1.590 1.880 676,000 1,132,960 1.6760 1.113 1.085 1.113 1.085 1.283 990,195 1.1442 2.52%
2018-02-08 0 1.590 1.500 1.700 1.560 1.680 1,036,000 1,637,560 1.5807 1.085 1.024 1.161 1.065 1.147 1,517,518 1.0791 1.92%
2018-02-07 0 1.560 1.460 1.560 1.460 1.560 314,000 477,480 1.5206 1.065 0.997 1.065 0.997 1.065 459,943 1.0381 1.30%
2018-02-06 0 1.540 1.450 1.540 1.410 1.540 2,078,000 3,036,400 1.4612 1.051 0.990 1.051 0.963 1.051 3,043,825 0.9976 0.00%
2018-02-05 0 1.540 1.450 1.540 1.530 1.550 180,000 276,240 1.5347 1.051 0.990 1.051 1.045 1.058 263,661 1.0477 0.00%
2018-02-02 0 1.540 1.450 1.550 1.500 1.550 76,000 115,900 1.5250 1.051 0.990 1.058 1.024 1.058 111,324 1.0411 3.36%
2018-02-01 0 1.490 1.460 1.500 1.450 1.550 120,000 175,980 1.4665 1.017 0.997 1.024 0.990 1.058 175,774 1.0012 -3.87%
2018-01-31 0 1.550 1.470 1.550 1.450 1.560 7,636,000 11,076,360 1.4505 1.058 1.004 1.058 0.990 1.065 11,185,104 0.9903 1.97%
2018-01-30 0 1.520 1.460 1.520 1.500 1.530 68,000 102,280 1.5041 1.038 0.997 1.038 1.024 1.045 99,605 1.0269 1.33%
2018-01-29 0 1.500 1.470 1.500 1.480 1.580 1,234,000 1,838,320 1.4897 1.024 1.004 1.024 1.010 1.079 1,807,546 1.0170 -4.46%
2018-01-26 0 1.570 1.480 1.570 1.500 1.570 2,066,000 3,102,280 1.5016 1.072 1.010 1.072 1.024 1.072 3,026,247 1.0251 2.61%
2018-01-25 0 1.530 1.460 1.540 1.450 1.550 314,000 475,780 1.5152 1.045 0.997 1.051 0.990 1.058 459,943 1.0344 -1.29%
2018-01-24 0 1.550 1.500 1.550 1.400 1.590 22,574,000 31,769,600 1.4074 1.058 1.024 1.058 0.956 1.085 33,066,073 0.9608 10.71%
2018-01-23 0 1.400 1.380 1.400 1.380 1.420 15,966,000 22,320,900 1.3980 0.956 0.942 0.956 0.942 0.969 23,386,769 0.9544 -2.10%
2018-01-22 0 1.430 1.360 1.430 1.460 1.460 2,000 2,920 1.4600 0.976 0.928 0.976 0.997 0.997 2,930 0.9967 0.00%
2018-01-19 0 1.430 1.350 1.430 1.360 1.450 426,000 590,260 1.3856 0.976 0.922 0.976 0.928 0.990 623,999 0.9459 3.62%
2018-01-18 0 1.380 1.380 1.410 1.380 1.410 20,000 27,900 1.3950 0.942 0.942 0.963 0.942 0.963 29,296 0.9524 -2.82%
2018-01-17 0 1.420 1.360 1.420 1.420 1.420 2,000 2,840 1.4200 0.969 0.928 0.969 0.969 0.969 2,930 0.9694 -0.70%
2018-01-16 0 1.430 1.350 1.430 1.350 1.430 28,000 37,980 1.3564 0.976 0.922 0.976 0.922 0.976 41,014 0.9260 2.14%
2018-01-15 0 1.400 1.390 1.400 1.390 1.400 120,000 167,840 1.3987 0.956 0.949 0.956 0.949 0.956 175,774 0.9549 0.72%
2018-01-12 0 1.390 1.360 1.390 1.390 1.400 62,000 86,220 1.3906 0.949 0.928 0.949 0.949 0.956 90,817 0.9494 -3.47%
2018-01-11 0 1.440 1.360 1.450 1.440 1.440 2,000 2,880 1.4400 0.983 0.928 0.990 0.983 0.983 2,930 0.9831 2.86%
2018-01-10 0 1.400 1.370 1.400 1.390 1.480 54,000 76,740 1.4211 0.956 0.935 0.956 0.949 1.010 79,098 0.9702 0.72%
2018-01-09 0 1.390 1.370 1.390 1.370 1.470 5,436,000 7,611,740 1.4002 0.949 0.935 0.949 0.935 1.004 7,962,575 0.9559 -4.14%
2018-01-08 0 1.450 1.410 1.450 1.450 1.480 20,000 29,120 1.4560 0.990 0.963 0.990 0.990 1.010 29,296 0.9940 -2.68%
2018-01-05 0 1.490 1.430 1.490 1.420 1.490 26,000 37,420 1.4392 1.017 0.976 1.017 0.969 1.017 38,084 0.9826 4.20%
2018-01-04 0 1.430 1.420 1.430 1.430 1.450 148,000 212,580 1.4364 0.976 0.969 0.976 0.976 0.990 216,788 0.9806 -0.69%
2018-01-03 0 1.440 1.430 1.450 1.440 1.480 168,000 243,160 1.4474 0.983 0.976 0.990 0.983 1.010 246,084 0.9881 -3.36%
2018-01-02 0 1.490 1.450 1.490 1.490 1.490 14,000 20,860 1.4900 1.017 0.990 1.017 1.017 1.017 20,507 1.0172 0.00%
2017-12-29 0 1.490 1.450 1.500 1.490 1.500 52,000 77,580 1.4919 1.017 0.990 1.024 1.017 1.024 76,169 1.0185 0.00%
2017-12-28 0 1.490 1.440 1.490 1.490 1.490 2,000 2,980 1.4900 1.017 0.983 1.017 1.017 1.017 2,930 1.0172 0.00%
2017-12-27 0 1.490 1.440 1.490 1.490 1.490 2,000 2,980 1.4900 1.017 0.983 1.017 1.017 1.017 2,930 1.0172 0.00%
2017-12-22 0 1.490 1.440 1.490 1.430 1.490 32,000 46,480 1.4525 1.017 0.983 1.017 0.976 1.017 46,873 0.9916 -0.67%
2017-12-21 0 1.500 1.410 1.500 1.510 1.510 2,000 3,020 1.5100 1.024 0.963 1.024 1.031 1.031 2,930 1.0309 -0.66%
2017-12-20 0 1.510 1.430 1.510 1.510 1.510 2,000 3,020 1.5100 1.031 0.976 1.031 1.031 1.031 2,930 1.0309 0.00%
2017-12-19 0 1.510 1.430 1.510 1.510 1.510 2,000 3,020 1.5100 1.031 0.976 1.031 1.031 1.031 2,930 1.0309 0.00%
2017-12-18 0 1.510 1.420 1.510 1.510 1.510 2,000 3,020 1.5100 1.031 0.969 1.031 1.031 1.031 2,930 1.0309 0.67%
2017-12-15 0 1.500 1.420 1.500 1.500 1.520 12,000 18,040 1.5033 1.024 0.969 1.024 1.024 1.038 17,577 1.0263 0.67%
2017-12-14 0 1.490 1.430 1.490 1.480 1.500 14,000 20,780 1.4843 1.017 0.976 1.017 1.010 1.024 20,507 1.0133 0.68%
2017-12-13 0 1.480 1.410 1.490 1.400 1.520 328,000 469,680 1.4320 1.010 0.963 1.017 0.956 1.038 480,450 0.9776 4.23%
2017-12-12 0 1.420 1.410 1.420 1.420 1.530 92,000 132,880 1.4443 0.969 0.963 0.969 0.969 1.045 134,760 0.9860 -2.07%
2017-12-11 0 1.450 1.450 1.460 1.430 1.540 518,000 772,740 1.4918 0.990 0.990 0.997 0.976 1.051 758,759 1.0184 -8.23%
2017-12-08 0 1.580 1.510 1.580 1.490 1.580 144,000 220,900 1.5340 1.079 1.031 1.079 1.017 1.079 210,929 1.0473 1.28%
2017-12-07 0 1.560 1.500 1.560 1.570 1.580 6,000 9,440 1.5733 1.065 1.024 1.065 1.072 1.079 8,789 1.0741 1.30%
2017-12-06 0 1.540 1.500 1.540 1.500 1.580 218,000 333,240 1.5286 1.051 1.024 1.051 1.024 1.079 319,323 1.0436 0.00%
2017-12-05 0 1.540 1.500 1.540 1.540 1.540 34,000 52,360 1.5400 1.051 1.024 1.051 1.051 1.051 49,803 1.0513 -0.65%
2017-12-04 0 1.550 1.500 1.550 1.490 1.570 112,000 167,200 1.4929 1.058 1.024 1.058 1.017 1.072 164,056 1.0192 1.31%
2017-12-01 0 1.530 1.460 1.530 1.550 1.550 2,000 3,100 1.5500 1.045 0.997 1.045 1.058 1.058 2,930 1.0582 0.00%
2017-11-30 0 1.530 1.500 1.530 1.500 1.580 3,428,000 5,300,200 1.5461 1.045 1.024 1.045 1.024 1.079 5,021,285 1.0555 2.68%
2017-11-29 0 1.490 1.460 1.490 1.470 1.600 12,502,000 18,732,580 1.4984 1.017 0.997 1.017 1.004 1.092 18,312,751 1.0229 -4.49%
2017-11-28 0 1.560 1.450 1.560 1.450 1.560 58,000 86,860 1.4976 1.065 0.990 1.065 0.990 1.065 84,958 1.0224 4.00%
2017-11-27 0 1.500 1.440 1.500 1.500 1.530 32,000 48,060 1.5019 1.024 0.983 1.024 1.024 1.045 46,873 1.0253 -0.66%
2017-11-24 0 1.510 1.470 1.510 1.460 1.550 218,000 325,980 1.4953 1.031 1.004 1.031 0.997 1.058 319,323 1.0208 -3.21%
2017-11-23 0 1.560 1.470 1.560 1.560 1.570 88,000 137,460 1.5620 1.065 1.004 1.065 1.065 1.072 128,901 1.0664 1.96%
2017-11-22 0 1.530 1.500 1.530 1.490 1.550 80,000 121,520 1.5190 1.045 1.024 1.045 1.017 1.058 117,183 1.0370 -1.29%
2017-11-21 0 1.550 1.500 1.550 1.500 1.610 396,000 608,840 1.5375 1.058 1.024 1.058 1.024 1.099 580,055 1.0496 0.00%
2017-11-20 0 1.550 1.530 1.560 1.530 1.640 484,000 759,220 1.5686 1.058 1.045 1.065 1.045 1.120 708,956 1.0709 -1.90%
2017-11-17 0 1.580 1.500 1.580 1.440 1.640 660,000 1,014,460 1.5371 1.079 1.024 1.079 0.983 1.120 966,759 1.0493 8.22%
2017-11-16 0 1.460 1.420 1.460 1.400 1.460 512,000 728,960 1.4238 0.997 0.969 0.997 0.956 0.997 749,970 0.9720 -2.67%
2017-11-15 0 1.500 1.490 1.500 1.400 1.500 642,000 943,320 1.4693 1.024 1.017 1.024 0.956 1.024 940,392 1.0031 4.17%
2017-11-14 0 1.440 1.420 1.450 1.400 1.460 2,436,000 3,460,120 1.4204 0.983 0.969 0.990 0.956 0.997 3,568,218 0.9697 -1.37%
2017-11-13 0 1.460 1.340 1.460 1.380 1.460 249,990 355,250 1.4211 0.997 0.915 0.997 0.942 0.997 366,182 0.9701 5.04%
2017-11-10 0 1.390 1.340 1.390 1.360 1.400 150,000 208,640 1.3909 0.949 0.915 0.949 0.928 0.956 219,718 0.9496 0.00%
2017-11-09 0 1.390 1.380 1.390 1.380 1.550 1,928,000 2,705,460 1.4032 0.949 0.942 0.949 0.942 1.058 2,824,107 0.9580 -18.24%
2017-11-08 0 1.700 1.390 - 1.380 1.700 2,790,000 3,887,320 1.3933 1.161 0.949 - 0.942 1.161 4,086,752 0.9512 21.43%
2017-11-07 0 1.400 1.360 1.400 1.390 1.400 122,000 170,680 1.3990 0.956 0.928 0.956 0.949 0.956 178,704 0.9551 0.00%
2017-11-06 0 1.400 1.330 1.400 1.400 1.400 150,000 210,000 1.4000 0.956 0.908 0.956 0.956 0.956 219,718 0.9558 0.00%
2017-11-03 0 1.400 1.320 1.400 1.400 1.480 250,000 351,600 1.4064 0.956 0.901 0.956 0.956 1.010 366,196 0.9601 3.70%
2017-11-02 0 1.350 1.300 1.420 1.330 1.400 8,402,000 11,336,140 1.3492 0.922 0.888 0.969 0.908 0.956 12,307,130 0.9211 4.65%
2017-11-01 0 1.290 1.290 1.320 1.290 1.420 128,000 176,340 1.3777 0.881 0.881 0.901 0.881 0.969 187,493 0.9405 -4.44%
2017-10-31 0 1.350 1.330 1.350 1.340 1.350 1,020,000 1,376,800 1.3498 0.922 0.908 0.922 0.915 0.922 1,494,081 0.9215 0.00%
2017-10-30 0 1.350 1.300 1.350 1.350 1.350 20,000 27,000 1.3500 0.922 0.888 0.922 0.922 0.922 29,296 0.9216 1.50%
2017-10-27 0 1.330 1.330 1.350 1.330 1.350 1,780,000 2,367,800 1.3302 0.908 0.908 0.922 0.908 0.922 2,607,319 0.9081 -1.48%
2017-10-26 0 1.350 1.300 1.360 1.290 1.350 14,000 18,540 1.3243 0.922 0.888 0.928 0.881 0.922 20,507 0.9041 -2.17%
2017-10-25 0 1.380 1.300 1.450 1.280 1.400 4,040,000 5,449,780 1.3490 0.942 0.888 0.990 0.874 0.956 5,917,734 0.9209 2.22%
2017-10-24 0 1.350 1.310 1.350 1.360 1.360 10,000 13,600 1.3600 0.922 0.894 0.922 0.928 0.928 14,648 0.9285 0.00%
2017-10-23 0 1.350 1.300 1.380 1.350 1.380 2,388,000 3,228,580 1.3520 0.922 0.888 0.942 0.922 0.942 3,497,908 0.9230 -0.74%
2017-10-20 0 1.360 1.270 1.380 1.280 1.370 422,000 558,500 1.3235 0.928 0.867 0.942 0.874 0.935 618,140 0.9035 6.25%
2017-10-19 0 1.280 1.280 1.350 1.280 1.350 116,000 150,840 1.3003 0.874 0.874 0.922 0.874 0.922 169,915 0.8877 -7.91%
2017-10-18 0 1.390 1.340 1.390 1.380 1.390 46,000 63,680 1.3843 0.949 0.915 0.949 0.942 0.949 67,380 0.9451 4.51%
2017-10-17 0 1.330 1.330 1.390 1.330 1.330 24,000 31,920 1.3300 0.908 0.908 0.949 0.908 0.908 35,155 0.9080 -4.32%
2017-10-16 0 1.390 1.330 1.390 1.400 1.400 58,000 81,200 1.4000 0.949 0.908 0.949 0.956 0.956 84,958 0.9558 4.51%
2017-10-13 0 1.330 1.290 1.330 1.330 1.330 1,000,000 1,330,000 1.3300 0.908 0.881 0.908 0.908 0.908 1,464,786 0.9080 0.76%
2017-10-12 0 1.320 1.270 1.330 - - 0 0 - 0.901 0.867 0.908 - - 0 - 0.00%
2017-10-11 0 1.320 1.270 1.330 1.280 1.330 300,000 397,920 1.3264 0.901 0.867 0.908 0.874 0.908 439,436 0.9055 -0.75%
2017-10-10 0 1.330 1.250 1.330 1.320 1.350 23,154,000 30,584,360 1.3209 0.908 0.853 0.908 0.901 0.922 33,915,649 0.9018 0.76%
2017-10-09 0 1.320 1.260 1.320 1.310 1.320 4,134,000 5,441,880 1.3164 0.901 0.860 0.901 0.894 0.901 6,055,424 0.8987 0.00%
2017-10-06 0 1.320 1.250 1.320 1.320 1.320 760,000 1,003,200 1.3200 0.901 0.853 0.901 0.901 0.901 1,113,237 0.9012 0.00%
2017-10-04 0 1.320 1.250 1.320 1.320 1.320 1,010,300 1,333,596 1.3200 0.901 0.853 0.901 0.901 0.901 1,479,873 0.9012 0.00%
2017-10-03 0 1.320 1.300 1.320 1.320 1.420 236,000 315,420 1.3365 0.901 0.888 0.901 0.901 0.969 345,689 0.9124 0.00%
2017-09-29 0 1.320 1.230 1.330 1.150 1.320 1,672,000 2,197,920 1.3145 0.901 0.840 0.908 0.785 0.901 2,449,122 0.8974 0.00%
2017-09-28 0 1.320 1.260 1.350 1.320 1.320 1,500,000 1,980,000 1.3200 0.901 0.860 0.922 0.901 0.901 2,197,179 0.9012 0.00%
2017-09-27 0 1.320 1.260 1.320 1.320 1.320 1,500,000 1,980,000 1.3200 0.901 0.860 0.901 0.901 0.901 2,197,179 0.9012 0.00%
2017-09-26 0 1.320 1.250 1.320 1.310 1.320 1,032,000 1,361,920 1.3197 0.901 0.853 0.901 0.894 0.901 1,511,659 0.9009 0.00%
2017-09-25 0 1.320 1.210 1.320 1.300 1.320 1,056,000 1,393,800 1.3199 0.901 0.826 0.901 0.888 0.901 1,546,814 0.9011 0.76%
2017-09-22 0 1.310 1.260 1.310 - - 0 0 - 0.894 0.860 0.894 - - 0 - 0.00%
2017-09-21 0 1.310 1.280 1.310 1.320 1.320 10,000 13,200 1.3200 0.894 0.874 0.894 0.901 0.901 14,648 0.9012 1.55%
2017-09-20 0 1.290 1.290 1.320 1.280 1.320 4,276,000 5,489,640 1.2838 0.881 0.881 0.901 0.874 0.901 6,263,424 0.8765 1.57%
2017-09-19 0 1.270 1.210 1.280 1.270 1.320 3,210,000 4,083,200 1.2720 0.867 0.826 0.874 0.867 0.901 4,701,962 0.8684 -3.05%
2017-09-18 0 1.310 1.290 1.310 - - 50,000 66,000 1.3200 0.894 0.881 0.894 - - 73,239 0.9012 0.00%
2017-09-15 0 1.310 1.290 1.310 - - 0 0 - 0.894 0.881 0.894 - - 0 - -0.76%
2017-09-14 0 1.320 1.290 1.320 1.280 1.320 106,000 137,680 1.2989 0.901 0.881 0.901 0.874 0.901 155,267 0.8867 -0.75%
2017-09-13 0 1.330 1.140 1.330 - - 0 0 - 0.908 0.778 0.908 - - 0 - 0.00%
2017-09-12 0 1.330 1.280 1.330 1.330 1.330 100,000 133,000 1.3300 0.908 0.874 0.908 0.908 0.908 146,479 0.9080 0.00%
2017-09-11 0 1.330 1.290 1.330 - - 0 0 - 0.908 0.881 0.908 - - 0 - 0.00%
2017-09-08 0 1.330 1.290 1.330 1.330 1.330 10,000 13,300 1.3300 0.908 0.881 0.908 0.908 0.908 14,648 0.9080 0.76%
2017-09-07 0 1.320 1.290 1.320 - - 0 0 - 0.901 0.881 0.901 - - 0 - -0.75%
2017-09-06 0 1.330 1.290 1.330 - - 0 0 - 0.908 0.881 0.908 - - 0 - 0.00%
2017-09-05 0 1.330 1.300 1.330 1.330 1.330 40,000 53,200 1.3300 0.908 0.888 0.908 0.908 0.908 58,591 0.9080 0.76%
2017-09-04 0 1.320 1.280 1.330 1.280 1.320 66,000 86,200 1.3061 0.901 0.874 0.908 0.874 0.901 96,676 0.8916 -0.75%
2017-09-01 0 1.330 1.280 1.330 1.300 1.330 198,000 263,040 1.3285 0.908 0.874 0.908 0.888 0.908 290,028 0.9069 0.00%
2017-08-31 0 1.330 1.300 1.330 1.300 1.330 3,114,000 4,141,200 1.3299 0.908 0.888 0.908 0.888 0.908 4,561,343 0.9079 2.31%
2017-08-30 0 1.300 1.280 1.300 1.330 1.330 4,050,000 5,386,500 1.3300 0.888 0.874 0.888 0.908 0.908 5,932,382 0.9080 -2.26%
2017-08-29 0 1.330 1.310 1.330 1.310 1.330 9,054,000 12,041,220 1.3299 0.908 0.894 0.908 0.894 0.908 13,262,170 0.9079 -0.75%
2017-08-28 0 1.340 1.250 1.340 1.320 1.340 7,410,000 9,852,600 1.3296 0.915 0.853 0.915 0.901 0.915 10,854,062 0.9077 1.52%
2017-08-25 0 1.320 1.320 1.330 1.280 1.340 3,526,000 4,676,620 1.3263 0.901 0.901 0.908 0.874 0.915 5,164,834 0.9055 3.13%
2017-08-24 0 1.280 1.280 1.320 1.280 1.330 2,210,000 2,923,120 1.3227 0.874 0.874 0.901 0.874 0.908 3,237,176 0.9030 -2.29%
2017-08-22 0 1.310 1.290 1.310 1.290 1.330 62,000 80,380 1.2965 0.894 0.881 0.894 0.881 0.908 90,817 0.8851 -1.50%
2017-08-21 0 1.330 1.270 1.340 1.280 1.330 1,052,000 1,348,860 1.2822 0.908 0.867 0.915 0.874 0.908 1,540,955 0.8753 -1.48%
2017-08-18 0 1.350 1.270 1.360 1.280 1.350 3,488,000 4,490,460 1.2874 0.922 0.867 0.928 0.874 0.922 5,109,173 0.8789 3.05%
2017-08-17 0 1.310 1.310 1.340 1.310 1.310 30,000 39,300 1.3100 0.894 0.894 0.915 0.894 0.894 43,944 0.8943 -2.96%
2017-08-16 0 1.350 1.310 1.350 - - 0 0 - 0.922 0.894 0.922 - - 0 - -0.74%
2017-08-15 0 1.360 1.300 1.390 1.340 1.360 1,200,000 1,628,500 1.3571 0.928 0.888 0.949 0.915 0.928 1,757,743 0.9265 4.62%
2017-08-14 0 1.300 1.300 1.340 1.300 1.310 50,000 65,200 1.3040 0.888 0.888 0.915 0.888 0.894 73,239 0.8902 -0.76%
2017-08-11 0 1.310 1.300 1.330 1.310 1.330 80,000 106,000 1.3250 0.894 0.888 0.908 0.894 0.908 117,183 0.9046 -2.24%
2017-08-10 0 1.340 1.300 1.340 1.340 1.350 70,000 94,300 1.3471 0.915 0.888 0.915 0.915 0.922 102,535 0.9197 -0.74%
2017-08-09 0 1.350 1.300 1.360 1.320 1.350 80,000 107,400 1.3425 0.922 0.888 0.928 0.901 0.922 117,183 0.9165 0.00%
2017-08-08 0 1.350 1.310 1.350 - - 0 0 - 0.922 0.894 0.922 - - 0 - 0.00%
2017-08-07 0 1.350 1.300 1.350 1.360 1.360 30,000 40,800 1.3600 0.922 0.888 0.922 0.928 0.928 43,944 0.9285 3.05%
2017-08-04 0 1.310 1.300 1.350 1.310 1.320 40,000 52,540 1.3135 0.894 0.888 0.922 0.894 0.901 58,591 0.8967 -2.24%
2017-08-03 0 1.340 1.310 1.350 1.340 1.350 120,000 160,880 1.3407 0.915 0.894 0.922 0.915 0.922 175,774 0.9153 -0.74%
2017-08-02 0 1.350 1.330 1.360 1.300 1.360 446,000 598,440 1.3418 0.922 0.908 0.928 0.888 0.928 653,294 0.9160 1.50%
2017-08-01 0 1.330 1.310 1.330 1.330 1.370 528,000 714,580 1.3534 0.908 0.894 0.908 0.908 0.935 773,407 0.9239 -2.21%
2017-07-31 0 1.360 1.330 1.360 1.320 1.370 434,000 579,040 1.3342 0.928 0.908 0.928 0.901 0.935 635,717 0.9108 0.00%
2017-07-28 0 1.360 1.360 1.370 - - 0 0 - 0.928 0.928 0.935 - - 0 - 0.00%
2017-07-27 0 1.360 1.360 1.380 1.360 1.380 56,000 76,720 1.3700 0.928 0.928 0.942 0.928 0.942 82,028 0.9353 -1.45%
2017-07-26 0 1.380 1.360 1.380 1.390 1.390 10,000 13,900 1.3900 0.942 0.928 0.942 0.949 0.949 14,648 0.9489 1.47%
2017-07-25 0 1.360 1.350 1.360 1.360 1.370 348,000 476,260 1.3686 0.928 0.922 0.928 0.928 0.935 509,745 0.9343 -1.45%
2017-07-24 0 1.380 1.350 1.380 1.390 1.390 30,000 41,700 1.3900 0.942 0.922 0.942 0.949 0.949 43,944 0.9489 2.22%
2017-07-21 0 1.350 1.350 1.370 1.350 1.350 30,000 40,500 1.3500 0.922 0.922 0.935 0.922 0.922 43,944 0.9216 -2.17%
2017-07-20 0 1.380 1.360 1.380 1.380 1.380 10,000 13,800 1.3800 0.942 0.928 0.942 0.942 0.942 14,648 0.9421 2.22%
2017-07-19 0 1.350 1.330 1.380 1.350 1.380 74,000 101,520 1.3719 0.922 0.908 0.942 0.922 0.942 108,394 0.9366 -2.17%
2017-07-18 0 1.380 1.350 1.380 1.350 1.400 220,000 304,200 1.3827 0.942 0.922 0.942 0.922 0.956 322,253 0.9440 1.47%
2017-07-17 0 1.360 1.350 1.370 1.360 1.360 938,000 1,275,700 1.3600 0.928 0.922 0.935 0.928 0.928 1,373,969 0.9285 -0.73%
2017-07-14 0 1.370 1.310 1.370 - - 0 0 - 0.935 0.894 0.935 - - 0 - -2.14%
2017-07-13 0 1.400 1.310 1.400 1.400 1.400 8,000 11,200 1.4000 0.956 0.894 0.956 0.956 0.956 11,718 0.9558 2.19%
2017-07-12 0 1.370 1.350 1.400 1.350 1.370 210,000 287,500 1.3690 0.935 0.922 0.956 0.922 0.935 307,605 0.9346 0.00%
2017-07-11 0 1.370 1.350 1.380 - - 0 0 - 0.935 0.922 0.942 - - 0 - 0.00%
2017-07-10 0 1.370 1.350 1.380 - - 0 0 - 0.935 0.922 0.942 - - 0 - 0.00%
2017-07-07 0 1.370 1.360 1.400 1.350 1.370 430,000 586,500 1.3640 0.935 0.928 0.956 0.922 0.935 629,858 0.9312 -1.44%
2017-07-06 0 1.390 1.350 1.400 - - 0 0 - 0.949 0.922 0.956 - - 0 - 0.00%
2017-07-05 0 1.390 1.350 1.390 - - 0 0 - 0.949 0.922 0.949 - - 0 - -2.11%
2017-07-04 0 1.420 1.340 1.430 1.350 1.420 666,000 915,960 1.3753 0.969 0.915 0.976 0.922 0.969 975,547 0.9389 4.41%
2017-07-03 0 1.360 1.360 1.430 1.360 1.360 120,000 164,700 1.3725 0.928 0.928 0.976 0.928 0.928 175,774 0.9370 -6.21%
2017-06-30 0 1.450 1.360 1.450 1.390 1.450 200,000 281,840 1.4092 0.990 0.928 0.990 0.949 0.990 292,957 0.9621 2.11%
2017-06-29 0 1.420 1.330 1.420 1.380 1.440 66,000 91,920 1.3927 0.969 0.908 0.969 0.942 0.983 96,676 0.9508 4.41%
2017-06-28 0 1.360 1.360 1.400 1.360 1.440 14,000 19,840 1.4171 0.928 0.928 0.956 0.928 0.983 20,507 0.9675 0.74%
2017-06-27 0 1.350 1.340 1.360 1.350 1.380 218,000 296,940 1.3621 0.922 0.915 0.928 0.922 0.942 319,323 0.9299 -2.88%
2017-06-26 0 1.390 1.380 1.440 1.390 1.390 116,000 161,240 1.3900 0.949 0.942 0.983 0.949 0.949 169,915 0.9489 0.72%
2017-06-23 0 1.380 1.360 1.390 1.380 1.390 142,000 196,680 1.3851 0.942 0.928 0.949 0.942 0.949 208,000 0.9456 0.00%
2017-06-22 0 1.380 1.350 1.430 1.360 1.410 1,368,000 1,886,060 1.3787 0.942 0.922 0.976 0.928 0.963 2,003,827 0.9412 -4.83%
2017-06-21 0 1.450 1.410 1.450 1.410 1.450 104,000 147,200 1.4154 0.990 0.963 0.990 0.963 0.990 152,338 0.9663 1.40%
2017-06-20 0 1.430 1.410 1.460 - - 0 0 - 0.976 0.963 0.997 - - 0 - 0.00%
2017-06-19 0 1.430 1.410 1.430 1.410 1.430 50,000 70,580 1.4116 0.976 0.963 0.976 0.963 0.976 73,239 0.9637 -3.38%
2017-06-16 0 1.480 1.430 1.480 - - 0 0 - 1.010 0.976 1.010 - - 0 - -0.67%
2017-06-15 0 1.490 1.430 1.490 - - 0 0 - 1.017 0.976 1.017 - - 0 - -0.67%
2017-06-14 0 1.500 1.440 1.500 - - 0 0 - 1.024 0.983 1.024 - - 0 - -2.60%
2017-06-13 0 1.540 1.400 1.600 1.400 1.600 606,000 888,440 1.4661 1.051 0.956 1.092 0.956 1.092 887,660 1.0009 8.45%
2017-06-12 0 1.420 1.360 1.420 1.420 1.420 22,000 31,240 1.4200 0.969 0.928 0.969 0.969 0.969 32,225 0.9694 0.00%
2017-06-09 0 1.420 1.380 1.420 1.360 1.430 710,000 984,980 1.3873 0.969 0.942 0.969 0.928 0.976 1,039,998 0.9471 -1.39%
2017-06-08 0 1.440 1.400 1.440 1.400 1.440 292,000 411,380 1.4088 0.983 0.956 0.983 0.956 0.983 427,717 0.9618 3.37%
2017-06-07 0 1.490 1.440 1.500 1.430 1.490 76,000 110,880 1.4589 0.951 0.919 0.957 0.913 0.951 119,076 0.9312 4.93%
2017-06-06 0 1.420 1.420 1.450 1.420 1.480 344,000 493,540 1.4347 0.906 0.906 0.925 0.906 0.945 538,974 0.9157 -2.74%
2017-06-05 0 1.460 1.410 1.460 1.410 1.460 80,000 113,000 1.4125 0.932 0.900 0.932 0.900 0.932 125,343 0.9015 -0.68%
2017-06-02 0 1.470 1.420 1.480 1.420 1.470 8,000 11,660 1.4575 0.938 0.906 0.945 0.906 0.938 12,534 0.9302 3.52%
2017-06-01 0 1.420 1.400 1.430 1.400 1.420 204,000 285,680 1.4004 0.906 0.894 0.913 0.894 0.906 319,624 0.8938 -0.70%
2017-05-31 0 1.430 1.410 1.470 - - 0 0 - 0.913 0.900 0.938 - - 0 - 0.00%
2017-05-29 0 1.430 1.410 1.430 1.410 1.430 20,000 28,400 1.4200 0.913 0.900 0.913 0.900 0.913 31,336 0.9063 -0.69%
2017-05-26 0 1.440 1.410 1.440 - - 0 0 - 0.919 0.900 0.919 - - 0 - 0.00%
2017-05-25 0 1.440 1.410 1.450 1.410 1.440 302,000 428,860 1.4201 0.919 0.900 0.925 0.900 0.919 473,169 0.9064 2.13%
2017-05-24 0 1.410 1.410 1.420 1.410 1.540 512,000 747,640 1.4602 0.900 0.900 0.906 0.900 0.983 802,194 0.9320 -5.37%
2017-05-23 0 1.490 1.420 1.500 1.430 1.500 160,000 231,740 1.4484 0.951 0.906 0.957 0.913 0.957 250,686 0.9244 0.00%
2017-05-22 0 1.490 1.470 1.500 1.490 1.490 42,000 62,580 1.4900 0.951 0.938 0.957 0.951 0.951 65,805 0.9510 0.00%
2017-05-19 0 1.490 1.430 1.500 1.490 1.540 96,000 146,100 1.5219 0.951 0.913 0.957 0.951 0.983 150,411 0.9713 3.47%
2017-05-18 0 1.440 1.400 1.450 1.400 1.440 162,000 229,580 1.4172 0.919 0.894 0.925 0.894 0.919 253,819 0.9045 -4.00%
2017-05-17 0 1.500 1.440 1.540 1.500 1.580 50,000 76,480 1.5296 0.957 0.919 0.983 0.957 1.008 78,339 0.9763 0.67%
2017-05-16 0 1.490 1.440 1.490 1.420 1.500 142,000 206,300 1.4528 0.951 0.919 0.951 0.906 0.957 222,483 0.9273 4.93%
2017-05-15 0 1.420 1.390 1.440 1.370 1.640 2,162,000 3,217,620 1.4883 0.906 0.887 0.919 0.874 1.047 3,387,388 0.9499 -8.39%
2017-05-12 0 1.550 1.440 1.550 1.500 1.600 1,192,000 1,843,720 1.5467 0.989 0.919 0.989 0.957 1.021 1,867,607 0.9872 -3.13%
2017-05-11 0 1.600 1.360 2.600 1.410 1.800 666,000 961,980 1.4444 1.021 0.868 1.659 0.900 1.149 1,043,478 0.9219 16.79%
2017-05-10 0 1.370 1.360 1.370 1.370 1.370 56,000 76,720 1.3700 0.874 0.868 0.874 0.874 0.874 87,740 0.8744 -2.14%
2017-05-09 0 1.400 1.350 1.400 1.360 1.480 1,202,000 1,651,440 1.3739 0.894 0.862 0.894 0.868 0.945 1,883,275 0.8769 0.00%
2017-05-08 0 1.400 1.370 1.400 - - 0 0 - 0.894 0.874 0.894 - - 0 - -1.41%
2017-05-05 0 1.420 1.360 1.420 - - 0 0 - 0.906 0.868 0.906 - - 0 - 0.00%
2017-05-04 0 1.420 1.360 1.420 1.430 1.430 10,000 14,300 1.4300 0.906 0.868 0.906 0.913 0.913 15,668 0.9127 0.00%
2017-05-02 0 1.420 1.390 1.420 1.380 1.430 98,000 138,820 1.4165 0.906 0.887 0.906 0.881 0.913 153,545 0.9041 0.00%
2017-04-28 0 1.420 1.350 1.420 1.430 1.450 12,000 17,280 1.4400 0.906 0.862 0.906 0.913 0.925 18,801 0.9191 5.19%
2017-04-27 0 1.350 1.340 1.410 1.350 1.410 308,000 424,840 1.3794 0.862 0.855 0.900 0.862 0.900 482,570 0.8804 -3.57%
2017-04-26 0 1.400 1.380 1.410 1.400 1.400 10,000 14,000 1.4000 0.894 0.881 0.900 0.894 0.894 15,668 0.8935 0.00%
2017-04-25 0 1.400 1.380 1.400 - - 0 0 - 0.894 0.881 0.894 - - 0 - 0.00%
2017-04-24 0 1.400 1.380 1.400 1.400 1.400 10,000 14,000 1.4000 0.894 0.881 0.894 0.894 0.894 15,668 0.8935 -2.78%
2017-04-21 0 1.440 1.380 1.440 - - 0 0 - 0.919 0.881 0.919 - - 0 - 0.00%
2017-04-20 0 1.440 1.360 1.440 - - 0 0 - 0.919 0.868 0.919 - - 0 - 0.00%
2017-04-19 0 1.440 1.350 1.440 - - 0 0 - 0.919 0.862 0.919 - - 0 - 0.00%
2017-04-18 0 1.440 1.390 1.440 1.390 1.450 1,128,000 1,574,380 1.3957 0.919 0.887 0.919 0.887 0.925 1,767,333 0.8908 4.35%
2017-04-13 0 1.380 1.340 1.530 - - 0 0 - 0.881 0.855 0.977 - - 0 - 0.00%
2017-04-12 0 1.380 1.320 2.600 - - 0 0 - 0.881 0.842 1.659 - - 0 - 0.00%
2017-04-11 0 1.380 1.350 1.450 - - 0 0 - 0.881 0.862 0.925 - - 0 - 0.00%
2017-04-10 0 1.380 1.380 1.480 - - 0 0 - 0.881 0.881 0.945 - - 0 - 0.00%
2017-04-07 0 1.380 1.380 1.440 1.380 1.380 28,000 38,640 1.3800 0.881 0.881 0.919 0.881 0.881 43,870 0.8808 0.00%
2017-04-06 0 1.380 1.360 1.380 1.380 1.380 8,000 11,040 1.3800 0.881 0.868 0.881 0.881 0.881 12,534 0.8808 0.73%
2017-04-05 0 1.370 1.350 1.370 - - 0 0 - 0.874 0.862 0.874 - - 0 - -0.72%
2017-04-03 0 1.380 1.360 1.380 1.350 1.380 1,020,000 1,377,600 1.3506 0.881 0.868 0.881 0.862 0.881 1,598,120 0.8620 0.00%
2017-03-31 0 1.380 1.300 1.380 1.380 1.380 2,000 2,760 1.3800 0.881 0.830 0.881 0.881 0.881 3,134 0.8808 0.73%
2017-03-30 0 1.370 1.320 1.370 - - 0 0 - 0.874 0.842 0.874 - - 0 - 0.00%
2017-03-29 0 1.370 1.340 1.370 1.380 1.440 302,000 416,880 1.3804 0.874 0.855 0.874 0.881 0.919 473,169 0.8810 -0.72%
2017-03-28 0 1.380 1.360 1.380 1.380 1.440 110,000 152,400 1.3855 0.881 0.868 0.881 0.881 0.919 172,346 0.8843 0.00%
2017-03-27 0 1.380 1.310 1.380 1.260 1.380 4,600,000 6,345,360 1.3794 0.881 0.836 0.881 0.804 0.881 7,207,208 0.8804 0.00%
2017-03-24 0 1.380 1.310 1.380 1.330 1.390 3,110,000 4,221,380 1.3574 0.881 0.836 0.881 0.849 0.887 4,872,700 0.8663 0.00%
2017-03-23 0 1.380 1.350 1.380 - - 0 0 - 0.881 0.862 0.881 - - 0 - 0.00%
2017-03-22 0 1.380 1.350 1.380 1.380 1.380 12,000 16,560 1.3800 0.881 0.862 0.881 0.881 0.881 18,801 0.8808 0.00%
2017-03-21 0 1.380 1.340 1.380 1.360 1.380 46,000 63,080 1.3713 0.881 0.855 0.881 0.868 0.881 72,072 0.8752 0.00%
2017-03-20 0 1.380 1.350 1.380 1.350 1.380 1,418,000 1,956,240 1.3796 0.881 0.862 0.881 0.862 0.881 2,221,700 0.8805 0.00%
2017-03-17 0 1.380 1.270 1.380 1.350 1.380 1,032,000 1,404,100 1.3606 0.881 0.811 0.881 0.862 0.881 1,616,922 0.8684 0.00%
2017-03-16 0 1.380 1.240 1.380 - - 0 0 - 0.881 0.791 0.881 - - 0 - 0.00%
2017-03-15 0 1.380 1.300 1.380 1.380 1.380 10,000 13,800 1.3800 0.881 0.830 0.881 0.881 0.881 15,668 0.8808 0.00%
2017-03-14 0 1.380 1.280 1.380 1.380 1.380 8,000 11,040 1.3800 0.881 0.817 0.881 0.881 0.881 12,534 0.8808 0.73%
2017-03-13 0 1.370 1.310 1.380 1.370 1.380 102,000 139,760 1.3702 0.874 0.836 0.881 0.874 0.881 159,812 0.8745 -0.72%
2017-03-10 0 1.380 1.250 1.380 1.370 1.380 530,000 726,240 1.3703 0.881 0.798 0.881 0.874 0.881 830,396 0.8746 0.00%
2017-03-09 0 1.380 1.300 1.380 1.360 1.380 1,334,000 1,825,600 1.3685 0.881 0.830 0.881 0.868 0.881 2,090,090 0.8735 0.00%
2017-03-08 0 1.380 1.260 1.380 - - 0 0 - 0.881 0.804 0.881 - - 0 - 0.00%
2017-03-07 0 1.380 1.270 1.380 1.380 1.380 2,000 2,760 1.3800 0.881 0.811 0.881 0.881 0.881 3,134 0.8808 0.73%
2017-03-06 0 1.370 1.310 1.370 1.380 1.380 12,000 16,560 1.3800 0.874 0.836 0.874 0.881 0.881 18,801 0.8808 0.00%
2017-03-03 0 1.370 1.300 1.370 1.370 1.370 100,000 137,000 1.3700 0.874 0.830 0.874 0.874 0.874 156,678 0.8744 -0.72%
2017-03-02 0 1.380 1.260 1.380 1.380 1.380 20,000 27,600 1.3800 0.881 0.804 0.881 0.881 0.881 31,336 0.8808 0.00%
2017-03-01 0 1.380 1.290 1.380 - - 0 0 - 0.881 0.823 0.881 - - 0 - 0.00%
2017-02-28 0 1.380 1.290 1.380 - - 0 0 - 0.881 0.823 0.881 - - 0 - 0.00%
2017-02-27 0 1.380 1.290 1.380 - - 0 0 - 0.881 0.823 0.881 - - 0 - 0.00%
2017-02-24 0 1.380 1.330 1.380 1.360 1.380 544,000 740,440 1.3611 0.881 0.849 0.881 0.868 0.881 852,331 0.8687 0.00%
2017-02-23 0 1.380 1.280 1.380 - - 0 0 - 0.881 0.817 0.881 - - 0 - 0.00%
2017-02-22 0 1.380 1.270 1.380 1.380 1.390 1,100,000 1,523,000 1.3845 0.881 0.811 0.881 0.881 0.887 1,723,463 0.8837 0.00%
2017-02-21 0 1.380 1.270 1.380 - - 0 0 - 0.881 0.811 0.881 - - 0 - 0.00%
2017-02-20 0 1.380 1.330 1.380 - - 0 0 - 0.881 0.849 0.881 - - 0 - 0.00%
2017-02-17 0 1.380 1.330 1.380 - - 0 0 - 0.881 0.849 0.881 - - 0 - 0.00%
2017-02-16 0 1.380 1.260 1.380 - - 0 0 - 0.881 0.804 0.881 - - 0 - 0.00%
2017-02-15 0 1.380 1.320 1.380 1.330 1.380 102,000 136,960 1.3427 0.881 0.842 0.881 0.849 0.881 159,812 0.8570 0.00%
2017-02-14 0 1.380 1.340 1.380 - - 0 0 - 0.881 0.855 0.881 - - 0 - 0.00%
2017-02-13 0 1.380 1.340 1.380 1.380 1.380 1,016,000 1,382,080 1.3603 0.881 0.855 0.881 0.881 0.881 1,591,853 0.8682 1.47%
2017-02-10 0 1.360 1.340 1.360 1.360 1.380 22,000 29,960 1.3618 0.868 0.855 0.868 0.868 0.881 34,469 0.8692 0.74%
2017-02-09 0 1.350 1.340 1.350 1.350 1.440 430,000 595,700 1.3853 0.862 0.855 0.862 0.862 0.919 673,717 0.8842 -0.74%
2017-02-08 0 1.360 1.350 1.360 - - 0 0 - 0.868 0.862 0.868 - - 0 - -1.45%
2017-02-07 0 1.380 1.320 1.400 1.330 1.400 2,130,000 2,888,600 1.3562 0.881 0.842 0.894 0.849 0.894 3,337,251 0.8656 0.00%
2017-02-06 0 1.380 1.340 1.400 1.380 1.400 106,000 146,400 1.3811 0.881 0.855 0.894 0.881 0.894 166,079 0.8815 0.00%
2017-02-03 0 1.380 1.340 1.380 - - 0 0 - 0.881 0.855 0.881 - - 0 - 0.00%
2017-02-02 0 1.380 1.290 1.380 - - 0 0 - 0.881 0.823 0.881 - - 0 - 0.00%
2017-02-01 0 1.380 1.290 1.380 - - 0 0 - 0.881 0.823 0.881 - - 0 - 0.00%
2017-01-27 0 1.380 1.280 1.380 1.380 1.380 6,000 8,280 1.3800 0.881 0.817 0.881 0.881 0.881 9,401 0.8808 0.73%
2017-01-26 0 1.370 1.300 1.380 1.370 1.370 14,000 19,180 1.3700 0.874 0.830 0.881 0.874 0.874 21,935 0.8744 0.00%
2017-01-25 0 1.370 1.270 1.370 1.210 1.380 32,000 41,540 1.2981 0.874 0.811 0.874 0.772 0.881 50,137 0.8285 -0.72%
2017-01-24 0 1.380 1.350 1.380 1.320 1.380 1,114,000 1,471,960 1.3213 0.881 0.862 0.881 0.842 0.881 1,745,398 0.8433 2.22%
2017-01-23 0 1.350 1.320 1.350 - - 0 0 - 0.862 0.842 0.862 - - 0 - -2.17%
2017-01-20 0 1.380 1.340 1.380 1.350 1.380 308,000 416,040 1.3508 0.881 0.855 0.881 0.862 0.881 482,570 0.8621 1.47%
2017-01-19 0 1.360 1.340 1.360 - - 0 0 - 0.868 0.855 0.868 - - 0 - -1.45%
2017-01-18 0 1.380 1.350 1.380 1.350 1.380 1,042,000 1,417,600 1.3605 0.881 0.862 0.881 0.862 0.881 1,632,589 0.8683 0.73%
2017-01-17 0 1.370 1.350 1.370 1.350 1.380 1,062,000 1,440,640 1.3565 0.874 0.862 0.874 0.862 0.881 1,663,925 0.8658 -0.72%
2017-01-16 0 1.380 1.360 1.380 1.380 1.390 1,200,000 1,665,000 1.3875 0.881 0.868 0.881 0.881 0.887 1,880,141 0.8856 0.00%
2017-01-13 0 1.380 1.360 1.380 1.380 1.380 50,000 69,000 1.3800 0.881 0.868 0.881 0.881 0.881 78,339 0.8808 0.00%
2017-01-12 0 1.380 1.360 1.380 1.380 1.380 6,000 8,280 1.3800 0.881 0.868 0.881 0.881 0.881 9,401 0.8808 1.47%
2017-01-11 0 1.360 1.360 1.380 1.360 1.380 194,000 265,540 1.3688 0.868 0.868 0.881 0.868 0.881 303,956 0.8736 -1.45%
2017-01-10 0 1.380 1.350 1.380 - - 0 0 - 0.881 0.862 0.881 - - 0 - -1.43%
2017-01-09 0 1.400 1.350 1.390 1.360 1.400 188,000 257,540 1.3699 0.894 0.862 0.887 0.868 0.894 294,555 0.8743 0.00%
2017-01-06 0 1.400 1.360 1.400 1.360 1.400 7,558,000 10,358,180 1.3705 0.894 0.868 0.894 0.868 0.894 11,841,757 0.8747 1.45%
2017-01-05 0 1.380 1.350 1.380 1.370 1.380 1,010,000 1,383,800 1.3701 0.881 0.862 0.881 0.874 0.881 1,582,452 0.8745 0.00%
2017-01-04 0 1.380 1.350 1.380 1.370 1.380 2,010,000 2,753,800 1.3700 0.881 0.862 0.881 0.874 0.881 3,149,237 0.8744 0.00%
2017-01-03 0 1.380 1.330 1.380 1.380 1.380 100,000 138,000 1.3800 0.881 0.849 0.881 0.881 0.881 156,678 0.8808 0.00%
2016-12-30 0 1.380 1.330 1.380 1.380 1.380 106,000 146,280 1.3800 0.881 0.849 0.881 0.881 0.881 166,079 0.8808 0.00%
2016-12-29 0 1.380 1.340 1.380 - - 0 0 - 0.881 0.855 0.881 - - 0 - 0.00%
2016-12-28 0 1.380 1.340 1.380 1.380 1.380 20,000 27,600 1.3800 0.881 0.855 0.881 0.881 0.881 31,336 0.8808 0.00%
2016-12-23 0 1.380 1.340 1.380 1.330 1.390 430,000 587,420 1.3661 0.881 0.855 0.881 0.849 0.887 673,717 0.8719 0.00%
2016-12-22 0 1.380 1.350 1.380 1.370 1.380 530,000 731,120 1.3795 0.881 0.862 0.881 0.874 0.881 830,396 0.8804 0.00%
2016-12-21 0 1.380 1.350 1.380 1.350 1.380 30,000 41,100 1.3700 0.881 0.862 0.881 0.862 0.881 47,004 0.8744 0.00%
2016-12-20 0 1.380 1.360 1.380 - - 0 0 - 0.881 0.868 0.881 - - 0 - 0.00%
2016-12-19 0 1.380 1.350 1.380 1.380 1.380 6,000 8,280 1.3800 0.881 0.862 0.881 0.881 0.881 9,401 0.8808 0.00%
2016-12-16 0 1.380 1.340 1.390 - - 0 0 - 0.881 0.855 0.887 - - 0 - 0.00%
2016-12-15 0 1.380 1.380 1.390 1.330 1.390 56,000 74,800 1.3357 0.881 0.881 0.887 0.849 0.887 87,740 0.8525 -0.72%
2016-12-14 0 1.390 1.350 1.390 - - 0 0 - 0.887 0.862 0.887 - - 0 - 0.00%
2016-12-13 0 1.390 1.350 1.390 - - 0 0 - 0.887 0.862 0.887 - - 0 - 0.00%
2016-12-12 0 1.390 1.350 1.390 1.350 1.390 96,000 131,040 1.3650 0.887 0.862 0.887 0.862 0.887 150,411 0.8712 0.00%
2016-12-09 0 1.390 1.350 1.390 1.390 1.390 38,000 52,820 1.3900 0.887 0.862 0.887 0.887 0.887 59,538 0.8872 1.46%
2016-12-08 0 1.370 1.360 1.380 1.370 1.370 6,000 8,220 1.3700 0.874 0.868 0.881 0.874 0.874 9,401 0.8744 -0.72%
2016-12-07 0 1.380 1.360 1.380 1.390 1.390 2,000 2,780 1.3900 0.881 0.868 0.881 0.887 0.887 3,134 0.8872 0.73%
2016-12-06 0 1.370 1.360 1.370 1.360 1.400 1,560,000 2,170,700 1.3915 0.874 0.868 0.874 0.868 0.894 2,444,184 0.8881 -2.14%
2016-12-05 0 1.400 1.360 1.400 1.360 1.400 54,000 73,520 1.3615 0.894 0.868 0.894 0.868 0.894 84,606 0.8690 0.00%
2016-12-02 0 1.400 1.350 1.400 - - 0 0 - 0.894 0.862 0.894 - - 0 - 0.00%
2016-12-01 0 1.400 1.360 1.400 1.410 1.450 230,000 326,420 1.4192 0.894 0.868 0.894 0.900 0.925 360,360 0.9058 -0.71%
2016-11-30 0 1.410 1.350 1.410 1.350 1.410 4,000 5,520 1.3800 0.900 0.862 0.900 0.862 0.900 6,267 0.8808 0.00%
2016-11-29 0 1.410 1.360 1.410 1.410 1.410 6,000 8,460 1.4100 0.900 0.868 0.900 0.900 0.900 9,401 0.8999 0.00%
2016-11-28 0 1.410 1.360 1.410 1.410 1.410 2,000 2,820 1.4100 0.900 0.868 0.900 0.900 0.900 3,134 0.8999 0.00%
2016-11-25 0 1.410 1.340 1.410 1.340 1.420 110,000 153,820 1.3984 0.900 0.855 0.900 0.855 0.906 172,346 0.8925 3.68%
2016-11-24 0 1.360 1.360 1.400 1.360 1.400 1,012,000 1,376,440 1.3601 0.868 0.868 0.894 0.868 0.894 1,585,586 0.8681 0.00%
2016-11-23 0 1.360 1.360 1.390 1.360 1.390 1,890,000 2,587,400 1.3690 0.868 0.868 0.887 0.868 0.887 2,961,223 0.8738 -4.90%
2016-11-22 0 1.430 1.360 1.430 - - 0 0 - 0.913 0.868 0.913 - - 0 - -0.69%
2016-11-21 0 1.440 1.390 1.440 1.380 1.440 14,000 19,440 1.3886 0.919 0.887 0.919 0.881 0.919 21,935 0.8863 -0.69%
2016-11-18 0 1.450 1.400 1.450 1.440 1.450 140,000 202,700 1.4479 0.925 0.894 0.925 0.919 0.925 219,350 0.9241 -0.68%
2016-11-17 0 1.460 1.350 1.460 1.380 1.470 632,000 902,780 1.4284 0.932 0.862 0.932 0.881 0.938 990,208 0.9117 0.69%
2016-11-16 0 1.450 1.350 1.450 1.370 1.450 380,000 523,400 1.3774 0.925 0.862 0.925 0.874 0.925 595,378 0.8791 5.84%
2016-11-15 0 1.370 1.350 1.440 1.350 1.400 826,000 1,127,220 1.3647 0.874 0.862 0.919 0.862 0.894 1,294,164 0.8710 -5.52%
2016-11-14 0 1.450 1.340 1.450 1.330 1.450 314,000 438,400 1.3962 0.925 0.855 0.925 0.849 0.925 491,970 0.8911 4.32%
2016-11-11 0 1.390 1.380 1.390 1.370 1.500 268,000 370,260 1.3816 0.887 0.881 0.887 0.874 0.957 419,898 0.8818 -7.33%
2016-11-10 0 1.500 1.430 1.500 1.360 1.500 5,602,000 7,649,940 1.3656 0.957 0.913 0.957 0.868 0.957 8,777,126 0.8716 9.49%
2016-11-09 0 1.370 1.300 1.370 1.300 1.370 30,000 39,700 1.3233 0.874 0.830 0.874 0.830 0.874 47,004 0.8446 0.74%
2016-11-08 0 1.360 1.300 1.360 1.320 1.370 5,092,000 6,924,880 1.3600 0.868 0.830 0.868 0.842 0.874 7,978,066 0.8680 3.03%
2016-11-07 0 1.320 1.240 1.320 1.320 1.320 52,000 68,640 1.3200 0.842 0.791 0.842 0.842 0.842 81,473 0.8425 0.00%
2016-11-04 0 1.320 1.210 1.320 1.330 1.330 2,000 2,660 1.3300 0.842 0.772 0.842 0.849 0.849 3,134 0.8489 -0.75%
2016-11-03 0 1.330 1.210 1.330 1.330 1.330 16,000 21,280 1.3300 0.849 0.772 0.849 0.849 0.849 25,069 0.8489 0.00%
2016-11-02 0 1.330 1.210 1.330 1.330 1.330 42,000 55,860 1.3300 0.849 0.772 0.849 0.849 0.849 65,805 0.8489 0.00%
2016-11-01 0 1.330 1.230 1.360 1.330 1.330 40,000 53,200 1.3300 0.849 0.785 0.868 0.849 0.849 62,671 0.8489 0.00%
2016-10-31 0 1.330 1.330 1.370 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2016-10-28 0 1.330 1.210 1.330 - - 0 0 - 0.849 0.772 0.849 - - 0 - 0.00%
2016-10-27 0 1.330 1.330 1.370 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2016-10-26 0 1.330 1.330 1.370 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2016-10-25 0 1.330 1.330 1.370 1.330 1.330 42,000 55,860 1.3300 0.849 0.849 0.874 0.849 0.849 65,805 0.8489 0.00%
2016-10-24 0 1.330 1.320 1.370 - - 0 0 - 0.849 0.842 0.874 - - 0 - 0.00%
2016-10-20 0 1.330 1.330 1.370 1.330 1.330 2,000 2,660 1.3300 0.849 0.849 0.874 0.849 0.849 3,134 0.8489 0.00%
2016-10-19 0 1.330 1.330 1.370 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2016-10-18 0 1.330 1.330 1.360 1.330 1.330 10,000 13,300 1.3300 0.849 0.849 0.868 0.849 0.849 15,668 0.8489 0.00%
2016-10-17 0 1.330 1.330 1.360 - - 0 0 - 0.849 0.849 0.868 - - 0 - 0.76%
2016-10-14 0 1.320 1.310 1.330 1.320 1.330 134,000 177,720 1.3263 0.842 0.836 0.849 0.842 0.849 209,949 0.8465 -0.75%
2016-10-13 0 1.330 1.330 1.360 - - 0 0 - 0.849 0.849 0.868 - - 0 - 0.00%
2016-10-12 0 1.330 1.330 1.370 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2016-10-11 0 1.330 1.330 1.370 1.330 1.330 64,000 85,120 1.3300 0.849 0.849 0.874 0.849 0.849 100,274 0.8489 -2.21%
2016-10-07 0 1.360 1.330 1.360 1.330 1.370 19,900 26,433 1.3283 0.868 0.849 0.868 0.849 0.874 31,179 0.8478 2.26%
2016-10-06 0 1.330 1.310 1.350 - - 0 0 - 0.849 0.836 0.862 - - 0 - 0.00%
2016-10-05 0 1.330 1.300 1.370 - - 0 0 - 0.849 0.830 0.874 - - 0 - 0.00%
2016-10-04 0 1.330 1.330 1.340 1.330 1.330 70,000 93,700 1.3386 0.849 0.849 0.855 0.849 0.849 109,675 0.8543 0.00%
2016-10-03 0 1.330 1.330 1.360 - - 0 0 - 0.849 0.849 0.868 - - 0 - 0.00%
2016-09-30 0 1.330 1.330 1.340 - - 66,000 88,440 1.3400 0.849 0.849 0.855 - - 103,408 0.8553 0.00%
2016-09-29 0 1.330 1.300 1.330 1.330 1.330 84,000 111,720 1.3300 0.849 0.830 0.849 0.849 0.849 131,610 0.8489 0.00%
2016-09-28 0 1.330 1.330 1.370 1.330 1.330 2,000 2,660 1.3300 0.849 0.849 0.874 0.849 0.849 3,134 0.8489 0.00%
2016-09-27 0 1.330 1.330 1.370 1.330 1.330 150,000 199,500 1.3300 0.849 0.849 0.874 0.849 0.849 235,018 0.8489 -0.75%
2016-09-26 0 1.340 1.340 1.370 - - 0 0 - 0.855 0.855 0.874 - - 0 - 0.00%
2016-09-23 0 1.340 1.340 1.370 1.340 1.340 2,000 2,680 1.3400 0.855 0.855 0.874 0.855 0.855 3,134 0.8553 0.75%
2016-09-22 0 1.330 1.330 1.370 1.330 1.360 16,000 21,340 1.3338 0.849 0.849 0.874 0.849 0.868 25,069 0.8513 0.00%
2016-09-21 0 1.330 1.330 1.370 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2016-09-20 0 1.330 1.330 1.370 1.320 1.320 20,000 26,400 1.3200 0.849 0.849 0.874 0.842 0.842 31,336 0.8425 -0.75%
2016-09-19 0 1.340 1.340 1.370 1.340 1.340 8,000 10,720 1.3400 0.855 0.855 0.874 0.855 0.855 12,534 0.8553 0.00%
2016-09-15 0 1.340 1.340 1.360 1.300 1.300 20,000 26,000 1.3000 0.855 0.855 0.868 0.830 0.830 31,336 0.8297 1.52%
2016-09-14 0 1.320 1.300 1.360 - - 0 0 - 0.842 0.830 0.868 - - 0 - 0.00%
2016-09-13 0 1.320 1.300 1.360 - - 0 0 - 0.842 0.830 0.868 - - 0 - 0.00%
2016-09-12 0 1.320 1.320 1.370 - - 0 0 - 0.842 0.842 0.874 - - 0 - 0.00%
2016-09-09 0 1.320 1.310 1.370 - - 0 0 - 0.842 0.836 0.874 - - 0 - 0.00%
2016-09-08 0 1.320 1.300 1.370 - - 0 0 - 0.842 0.830 0.874 - - 0 - 0.00%
2016-09-07 0 1.320 1.310 1.360 - - 0 0 - 0.842 0.836 0.868 - - 0 - 0.00%
2016-09-06 0 1.320 1.320 1.370 1.300 1.300 18,000 23,400 1.3000 0.842 0.842 0.874 0.830 0.830 28,202 0.8297 0.76%
2016-09-05 0 1.310 1.300 1.370 - - 0 0 - 0.836 0.830 0.874 - - 0 - 0.00%
2016-09-02 0 1.310 1.310 1.370 - - 0 0 - 0.836 0.836 0.874 - - 0 - 0.77%
2016-09-01 0 1.300 1.300 1.370 - - 0 0 - 0.830 0.830 0.874 - - 0 - 0.78%
2016-08-31 0 1.290 1.290 1.360 1.290 1.290 3,600,000 4,644,000 1.2900 0.823 0.823 0.868 0.823 0.823 5,640,424 0.8233 -5.15%
2016-08-30 0 1.360 1.290 1.370 1.360 1.360 10,000 13,600 1.3600 0.868 0.823 0.874 0.868 0.868 15,668 0.8680 0.00%
2016-08-29 0 1.360 1.290 1.370 - - 0 0 - 0.868 0.823 0.874 - - 0 - 0.00%
2016-08-26 0 1.360 1.310 1.370 1.360 1.360 10,000 13,600 1.3600 0.868 0.836 0.874 0.868 0.868 15,668 0.8680 0.00%
2016-08-25 0 1.360 1.300 1.360 1.360 1.370 16,000 21,780 1.3613 0.868 0.830 0.868 0.868 0.874 25,069 0.8688 4.62%
2016-08-24 0 1.300 1.290 1.370 - - 0 0 - 0.830 0.823 0.874 - - 0 - 0.00%
2016-08-23 0 1.300 1.300 1.370 - - 0 0 - 0.830 0.830 0.874 - - 0 - 0.00%
2016-08-22 0 1.300 1.300 1.370 1.300 1.330 1,000,000 1,300,800 1.3008 0.830 0.830 0.874 0.830 0.849 1,566,784 0.8302 -2.26%
2016-08-19 0 1.330 1.320 1.370 - - 0 0 - 0.849 0.842 0.874 - - 0 - 0.00%
2016-08-18 0 1.330 1.330 1.370 1.320 1.320 50,000 66,000 1.3200 0.849 0.849 0.874 0.842 0.842 78,339 0.8425 -0.75%
2016-08-17 0 1.340 1.320 1.370 - - 0 0 - 0.855 0.842 0.874 - - 0 - 0.00%
2016-08-16 0 1.340 1.340 1.370 1.340 1.370 10,000 13,520 1.3520 0.855 0.855 0.874 0.855 0.874 15,668 0.8629 -1.47%
2016-08-15 0 1.360 1.340 1.370 1.360 1.370 242,000 331,380 1.3693 0.868 0.855 0.874 0.868 0.874 379,162 0.8740 -0.73%
2016-08-12 0 1.370 1.340 1.370 - - 0 0 - 0.874 0.855 0.874 - - 0 - 0.00%
2016-08-11 0 1.370 1.320 1.370 - - 0 0 - 0.874 0.842 0.874 - - 0 - 0.00%
2016-08-10 0 1.370 1.320 1.370 - - 0 0 - 0.874 0.842 0.874 - - 0 - 0.00%
2016-08-09 0 1.370 1.320 1.370 1.370 1.370 8,000 10,960 1.3700 0.874 0.842 0.874 0.874 0.874 12,534 0.8744 0.74%
2016-08-08 0 1.360 1.320 1.370 1.360 1.360 10,000 13,600 1.3600 0.868 0.842 0.874 0.868 0.868 15,668 0.8680 3.03%
2016-08-05 0 1.320 1.310 1.400 - - 0 0 - 0.842 0.836 0.894 - - 0 - 0.00%
2016-08-04 0 1.320 1.320 1.360 1.310 1.320 28,000 36,860 1.3164 0.842 0.842 0.868 0.836 0.842 43,870 0.8402 -0.75%
2016-08-03 0 1.330 1.310 1.390 - - 0 0 - 0.849 0.836 0.887 - - 0 - 0.00%
2016-08-01 0 1.330 1.330 1.420 1.330 1.330 82,000 110,140 1.3432 0.849 0.849 0.906 0.849 0.849 128,476 0.8573 0.00%
2016-07-29 0 1.330 1.330 1.400 1.330 1.330 62,000 82,460 1.3300 0.849 0.849 0.894 0.849 0.849 97,141 0.8489 0.00%
2016-07-28 0 1.330 1.330 1.420 1.330 1.330 10,000 13,300 1.3300 0.849 0.849 0.906 0.849 0.849 15,668 0.8489 -0.75%
2016-07-27 0 1.340 1.330 1.400 1.340 1.340 20,000 26,800 1.3400 0.855 0.849 0.894 0.855 0.855 31,336 0.8553 0.75%
2016-07-26 0 1.330 1.330 1.400 - - 0 0 - 0.849 0.849 0.894 - - 0 - 1.53%
2016-07-25 0 1.310 1.310 1.420 - - 0 0 - 0.836 0.836 0.906 - - 0 - 0.00%
2016-07-22 0 1.310 1.310 1.400 1.310 1.310 28,000 36,680 1.3100 0.836 0.836 0.894 0.836 0.836 43,870 0.8361 -2.96%
2016-07-21 0 1.350 1.310 1.390 - - 0 0 - 0.862 0.836 0.887 - - 0 - 0.00%
2016-07-20 0 1.350 1.350 1.420 1.350 1.360 40,000 54,100 1.3525 0.862 0.862 0.906 0.862 0.868 62,671 0.8632 0.00%
2016-07-19 0 1.350 1.350 1.390 1.350 1.350 66,000 87,460 1.3252 0.862 0.862 0.887 0.862 0.862 103,408 0.8458 3.05%
2016-07-18 0 1.310 1.300 1.310 1.340 1.420 228,000 300,020 1.3159 0.836 0.830 0.836 0.855 0.906 357,227 0.8399 -2.24%
2016-07-15 0 1.340 1.340 1.400 - - 0 0 - 0.855 0.855 0.894 - - 0 - 0.00%
2016-07-14 0 1.340 1.340 1.390 - - 0 0 - 0.855 0.855 0.887 - - 0 - 0.00%
2016-07-13 0 1.340 1.340 1.390 1.330 1.340 14,000 18,660 1.3329 0.855 0.855 0.887 0.849 0.855 21,935 0.8507 0.75%
2016-07-12 0 1.330 1.330 1.390 1.330 1.330 10,000 13,300 1.3300 0.849 0.849 0.887 0.849 0.849 15,668 0.8489 -5.00%
2016-07-11 0 1.400 1.310 1.400 - - 0 0 - 0.894 0.836 0.894 - - 0 - 0.00%
2016-07-08 0 1.400 1.310 1.400 - - 0 0 - 0.894 0.836 0.894 - - 0 - 0.00%
2016-07-07 0 1.400 1.310 1.400 1.420 1.420 2,000 2,840 1.4200 0.894 0.836 0.894 0.906 0.906 3,134 0.9063 2.94%
2016-07-06 0 1.360 1.340 1.360 - - 0 0 - 0.868 0.855 0.868 - - 0 - -1.45%
2016-07-05 0 1.380 1.310 1.380 - - 0 0 - 0.881 0.836 0.881 - - 0 - -0.72%
2016-07-04 0 1.390 1.340 1.390 - - 70,000 97,300 1.3900 0.887 0.855 0.887 - - 109,675 0.8872 -1.42%
2016-06-30 0 1.410 1.390 1.410 - - 0 0 - 0.900 0.887 0.900 - - 0 - -0.70%
2016-06-29 0 1.420 1.310 1.420 1.420 1.420 16,000 22,720 1.4200 0.906 0.836 0.906 0.906 0.906 25,069 0.9063 2.16%
2016-06-28 0 1.390 1.310 1.390 - - 0 0 - 0.887 0.836 0.887 - - 0 - -0.71%
2016-06-27 0 1.400 1.310 1.400 - - 0 0 - 0.894 0.836 0.894 - - 0 - 0.00%
2016-06-24 0 1.400 1.340 1.400 1.400 1.450 14,000 19,780 1.4129 0.894 0.855 0.894 0.894 0.925 21,935 0.9018 3.70%
2016-06-23 0 1.350 1.340 1.400 1.350 1.350 20,000 27,000 1.3500 0.862 0.855 0.894 0.862 0.862 31,336 0.8616 0.00%
2016-06-22 0 1.350 1.350 1.400 1.350 1.350 2,000 2,700 1.3500 0.862 0.862 0.894 0.862 0.862 3,134 0.8616 -3.57%
2016-06-21 0 1.400 1.310 1.420 - - 0 0 - 0.894 0.836 0.906 - - 0 - 0.00%
2016-06-20 0 1.400 1.310 1.400 - - 0 0 - 0.894 0.836 0.894 - - 0 - -1.41%
2016-06-17 0 1.420 1.290 1.420 1.430 1.450 4,000 5,760 1.4400 0.906 0.823 0.906 0.913 0.925 6,267 0.9191 4.41%
2016-06-16 0 1.360 1.360 1.450 - - 0 0 - 0.868 0.868 0.925 - - 0 - 0.00%
2016-06-15 0 1.360 1.320 1.450 - - 0 0 - 0.868 0.842 0.925 - - 0 - 0.00%
2016-06-14 0 1.360 1.360 1.450 - - 0 0 - 0.868 0.868 0.925 - - 0 - 0.00%
2016-06-13 0 1.360 1.360 1.440 - - 0 0 - 0.868 0.868 0.919 - - 0 - 0.00%
2016-06-10 0 1.360 1.360 1.450 - - 0 0 - 0.868 0.868 0.925 - - 0 - 0.00%
2016-06-08 0 1.360 1.360 1.380 1.290 1.380 326,000 442,480 1.3573 0.868 0.868 0.881 0.823 0.881 510,772 0.8663 6.28%
2016-06-07 0 1.380 1.380 1.430 - - 0 0 - 0.817 0.817 0.846 - - 0 - 0.00%
2016-06-06 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.817 0.817 0.829 0.817 0.817 33,794 0.8167 0.00%
2016-06-03 0 1.380 1.380 1.420 1.380 1.450 76,000 106,500 1.4013 0.817 0.817 0.840 0.817 0.858 128,419 0.8293 -0.72%
2016-06-02 0 1.390 1.390 1.400 1.390 1.390 14,000 19,460 1.3900 0.823 0.823 0.829 0.823 0.823 23,656 0.8226 0.00%
2016-06-01 0 1.390 1.390 1.400 1.390 1.390 20,000 27,800 1.3900 0.823 0.823 0.829 0.823 0.823 33,794 0.8226 0.00%
2016-05-31 0 1.390 1.390 1.400 1.380 1.390 86,000 119,180 1.3858 0.823 0.823 0.829 0.817 0.823 145,316 0.8201 -0.71%
2016-05-30 0 1.400 1.390 1.420 1.390 1.400 74,000 103,300 1.3959 0.829 0.823 0.840 0.823 0.829 125,039 0.8261 0.00%
2016-05-27 0 1.400 1.380 1.400 1.440 1.440 18,000 25,920 1.4400 0.829 0.817 0.829 0.852 0.852 30,415 0.8522 0.00%
2016-05-26 0 1.400 1.380 1.420 - - 0 0 - 0.829 0.817 0.840 - - 0 - 0.00%
2016-05-25 0 1.400 1.390 1.440 1.400 1.400 32,000 44,800 1.4000 0.829 0.823 0.852 0.829 0.829 54,071 0.8285 0.00%
2016-05-24 0 1.400 1.390 1.420 1.400 1.400 50,000 70,000 1.4000 0.829 0.823 0.840 0.829 0.829 84,486 0.8285 -1.41%
2016-05-23 0 1.420 1.400 1.450 1.420 1.420 30,000 42,600 1.4200 0.840 0.829 0.858 0.840 0.840 50,692 0.8404 2.16%
2016-05-20 0 1.390 1.390 1.450 1.390 1.390 30,000 41,700 1.3900 0.823 0.823 0.858 0.823 0.823 50,692 0.8226 0.00%
2016-05-19 0 1.390 1.390 1.450 - - 0 0 - 0.823 0.823 0.858 - - 0 - 0.00%
2016-05-18 0 1.390 1.390 1.450 1.390 1.390 18,000 25,020 1.3900 0.823 0.823 0.858 0.823 0.823 30,415 0.8226 0.00%
2016-05-17 0 1.390 1.390 1.420 1.390 1.390 12,000 16,680 1.3900 0.823 0.823 0.840 0.823 0.823 20,277 0.8226 0.00%
2016-05-16 0 1.390 1.390 1.450 - - 0 0 - 0.823 0.823 0.858 - - 0 - 0.00%
2016-05-13 0 1.390 1.390 1.450 - - 0 0 - 0.823 0.823 0.858 - - 0 - 0.72%
2016-05-12 0 1.380 1.380 1.450 1.380 1.380 4,000 5,520 1.3800 0.817 0.817 0.858 0.817 0.817 6,759 0.8167 -1.43%
2016-05-11 0 1.400 1.430 1.440 - - 0 0 - 0.829 0.846 0.852 - - 0 - 0.00%
2016-05-10 0 1.400 1.390 1.420 1.400 1.430 62,000 87,160 1.4058 0.829 0.823 0.840 0.829 0.846 104,762 0.8320 -1.41%
2016-05-09 0 1.420 1.410 1.420 1.380 1.450 290,000 417,700 1.4403 0.840 0.834 0.840 0.817 0.858 490,018 0.8524 2.90%
2016-05-06 0 1.380 1.380 1.430 1.370 1.460 190,000 273,340 1.4386 0.817 0.817 0.846 0.811 0.864 321,046 0.8514 -4.83%
2016-05-05 0 1.450 1.440 1.450 1.400 1.450 582,000 840,640 1.4444 0.858 0.852 0.858 0.829 0.858 983,416 0.8548 3.57%
2016-05-04 0 1.400 1.380 1.400 1.400 1.450 214,000 305,400 1.4271 0.829 0.817 0.829 0.829 0.858 361,600 0.8446 0.00%
2016-05-03 0 1.400 1.370 1.400 - - 0 0 - 0.829 0.811 0.829 - - 0 - 0.00%
2016-04-29 0 1.400 1.380 1.450 1.380 1.400 20,000 27,960 1.3980 0.829 0.817 0.858 0.817 0.829 33,794 0.8274 1.45%
2016-04-28 0 1.380 1.380 1.430 1.380 1.450 76,000 108,620 1.4292 0.817 0.817 0.846 0.817 0.858 128,419 0.8458 -0.72%
2016-04-27 0 1.390 1.390 1.400 1.390 1.400 88,000 122,940 1.3970 0.823 0.823 0.829 0.823 0.829 148,695 0.8268 -0.71%
2016-04-26 0 1.400 1.400 1.410 1.350 1.450 336,000 461,420 1.3733 0.829 0.829 0.834 0.799 0.858 567,745 0.8127 0.72%
2016-04-25 0 1.390 1.340 1.400 1.340 1.390 78,000 107,860 1.3828 0.823 0.793 0.829 0.793 0.823 131,798 0.8184 0.00%
2016-04-22 0 1.390 1.380 1.400 1.380 1.390 140,000 194,100 1.3864 0.823 0.817 0.829 0.817 0.823 236,560 0.8205 0.72%
2016-04-21 0 1.380 1.370 1.390 1.370 1.390 24,000 33,100 1.3792 0.817 0.811 0.823 0.811 0.823 40,553 0.8162 0.73%
2016-04-20 0 1.370 1.350 1.380 1.350 1.370 12,000 16,400 1.3667 0.811 0.799 0.817 0.799 0.811 20,277 0.8088 3.01%
2016-04-19 0 1.330 1.330 1.370 1.250 1.370 994,000 1,319,120 1.3271 0.787 0.787 0.811 0.740 0.811 1,679,579 0.7854 -2.21%
2016-04-18 0 1.360 1.360 1.410 1.360 1.360 270,000 367,200 1.3600 0.805 0.805 0.834 0.805 0.805 456,224 0.8049 2.26%
2016-04-15 0 1.330 1.330 1.360 1.330 1.330 34,000 45,220 1.3300 0.787 0.787 0.805 0.787 0.787 57,450 0.7871 -2.21%
2016-04-14 0 1.360 1.350 1.360 1.360 1.360 46,000 62,560 1.3600 0.805 0.799 0.805 0.805 0.805 77,727 0.8049 -2.16%
2016-04-13 0 1.390 1.370 1.390 1.350 1.390 94,000 127,500 1.3564 0.823 0.811 0.823 0.799 0.823 158,833 0.8027 5.30%
2016-04-12 0 1.320 1.320 1.390 1.320 1.380 20,000 26,680 1.3340 0.781 0.781 0.823 0.781 0.817 33,794 0.7895 -5.04%
2016-04-11 0 1.390 1.390 1.400 1.380 1.480 86,000 119,920 1.3944 0.823 0.823 0.829 0.817 0.876 145,316 0.8252 -0.71%
2016-04-08 0 1.400 1.350 1.400 1.410 1.480 24,000 34,660 1.4442 0.829 0.799 0.829 0.834 0.876 40,553 0.8547 0.72%
2016-04-07 0 1.390 1.330 1.390 1.380 1.390 532,000 734,380 1.3804 0.823 0.787 0.823 0.817 0.823 898,930 0.8169 0.72%
2016-04-06 0 1.380 1.320 1.380 - - 0 0 - 0.817 0.781 0.817 - - 0 - 0.00%
2016-04-05 0 1.380 1.350 1.380 1.380 1.380 10,000 13,800 1.3800 0.817 0.799 0.817 0.817 0.817 16,897 0.8167 0.00%
2016-04-01 0 1.380 1.350 1.380 1.380 1.380 44,000 60,720 1.3800 0.817 0.799 0.817 0.817 0.817 74,348 0.8167 0.00%
2016-03-31 0 1.380 1.380 1.390 1.380 1.380 6,000 8,280 1.3800 0.817 0.817 0.823 0.817 0.817 10,138 0.8167 -0.72%
2016-03-30 0 1.390 1.360 1.390 1.390 1.390 46,000 63,940 1.3900 0.823 0.805 0.823 0.823 0.823 77,727 0.8226 0.00%
2016-03-29 0 1.390 1.370 1.390 1.350 1.390 46,000 63,240 1.3748 0.823 0.811 0.823 0.799 0.823 77,727 0.8136 0.00%
2016-03-24 0 1.390 1.350 1.390 1.320 1.390 38,000 51,980 1.3679 0.823 0.799 0.823 0.781 0.823 64,209 0.8095 0.00%
2016-03-23 0 1.390 1.320 1.400 1.300 1.390 44,000 59,100 1.3432 0.823 0.781 0.829 0.769 0.823 74,348 0.7949 0.72%
2016-03-22 0 1.380 1.330 1.380 1.360 1.390 22,000 29,980 1.3627 0.817 0.787 0.817 0.805 0.823 37,174 0.8065 -0.72%
2016-03-21 0 1.390 1.330 1.390 1.340 1.390 298,000 400,840 1.3451 0.823 0.787 0.823 0.793 0.823 503,536 0.7961 3.73%
2016-03-18 0 1.340 1.340 1.390 1.320 1.330 12,000 15,860 1.3217 0.793 0.793 0.823 0.781 0.787 20,277 0.7822 -3.60%
2016-03-17 0 1.390 1.330 1.390 - - 0 0 - 0.823 0.787 0.823 - - 0 - 0.00%
2016-03-16 0 1.390 1.330 1.390 1.360 1.390 10,000 13,660 1.3660 0.823 0.787 0.823 0.805 0.823 16,897 0.8084 0.00%
2016-03-15 0 1.390 1.320 1.390 1.370 1.390 142,000 194,580 1.3703 0.823 0.781 0.823 0.811 0.823 239,940 0.8110 1.46%
2016-03-14 0 1.370 1.350 1.370 1.350 1.370 124,000 168,440 1.3584 0.811 0.799 0.811 0.799 0.811 209,525 0.8039 1.48%
2016-03-11 0 1.350 1.350 1.360 - - 0 0 - 0.799 0.799 0.805 - - 0 - 0.75%
2016-03-10 0 1.340 1.340 1.380 1.300 1.340 16,000 21,320 1.3325 0.793 0.793 0.817 0.769 0.793 27,035 0.7886 -3.60%
2016-03-09 0 1.390 1.310 1.400 1.390 1.390 6,000 8,360 1.3933 0.823 0.775 0.829 0.823 0.823 10,138 0.8246 0.00%
2016-03-08 0 1.390 1.310 1.390 - - 0 0 - 0.823 0.775 0.823 - - 0 - 0.00%
2016-03-07 0 1.390 1.320 1.390 - - 0 0 - 0.823 0.781 0.823 - - 0 - -0.71%
2016-03-04 0 1.400 1.310 1.400 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2016-03-03 0 1.400 1.310 1.400 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2016-03-02 0 1.400 1.310 1.400 1.350 1.400 248,000 336,400 1.3565 0.829 0.775 0.829 0.799 0.829 419,050 0.8028 2.94%
2016-03-01 0 1.360 1.360 1.400 1.360 1.360 32,000 43,520 1.3600 0.805 0.805 0.829 0.805 0.805 54,071 0.8049 0.74%
2016-02-29 0 1.350 1.350 1.360 1.350 1.350 422,000 579,840 1.3740 0.799 0.799 0.805 0.799 0.799 713,061 0.8132 0.75%
2016-02-26 0 1.340 1.330 1.340 1.260 1.420 586,000 774,500 1.3217 0.793 0.787 0.793 0.746 0.840 990,174 0.7822 -4.96%
2016-02-25 0 1.410 1.370 1.410 1.370 1.420 48,000 66,040 1.3758 0.834 0.811 0.834 0.811 0.840 81,106 0.8142 2.92%
2016-02-24 0 1.370 1.360 1.440 1.370 1.440 64,000 89,980 1.4059 0.811 0.805 0.852 0.811 0.852 108,142 0.8321 -4.86%
2016-02-23 0 1.440 1.390 1.440 1.380 1.440 22,000 31,160 1.4164 0.852 0.823 0.852 0.817 0.852 37,174 0.8382 -0.69%
2016-02-22 0 1.450 1.380 1.450 1.350 1.450 104,000 146,540 1.4090 0.858 0.817 0.858 0.799 0.858 175,731 0.8339 2.11%
2016-02-19 0 1.420 1.360 1.420 1.320 1.430 24,000 33,100 1.3792 0.840 0.805 0.840 0.781 0.846 40,553 0.8162 -0.70%
2016-02-18 0 1.430 1.350 1.430 1.400 1.430 122,000 171,740 1.4077 0.846 0.799 0.846 0.829 0.846 206,146 0.8331 2.14%
2016-02-17 0 1.400 1.390 1.410 1.400 1.400 40,000 55,860 1.3965 0.829 0.823 0.834 0.829 0.829 67,589 0.8265 1.45%
2016-02-16 0 1.380 1.360 1.380 1.360 1.380 424,000 580,560 1.3692 0.817 0.805 0.817 0.805 0.817 716,440 0.8103 1.47%
2016-02-15 0 1.360 1.310 1.400 - - 0 0 - 0.805 0.775 0.829 - - 0 - 0.00%
2016-02-12 0 1.360 1.360 1.400 1.350 1.350 24,000 32,400 1.3500 0.805 0.805 0.829 0.799 0.799 40,553 0.7990 -0.73%
2016-02-11 0 1.370 1.370 1.390 1.360 1.370 188,000 256,080 1.3621 0.811 0.811 0.823 0.805 0.811 317,667 0.8061 0.74%
2016-02-05 0 1.360 1.360 1.420 1.360 1.360 32,000 43,520 1.3600 0.805 0.805 0.840 0.805 0.805 54,071 0.8049 -1.45%
2016-02-04 0 1.380 1.370 1.440 - - 0 0 - 0.817 0.811 0.852 - - 0 - 0.00%
2016-02-03 0 1.380 1.380 1.430 1.360 1.380 88,000 120,920 1.3741 0.817 0.817 0.846 0.805 0.817 148,695 0.8132 0.00%
2016-02-02 0 1.380 1.360 1.380 1.390 1.450 12,000 16,800 1.4000 0.817 0.805 0.817 0.823 0.858 20,277 0.8285 -0.72%
2016-02-01 0 1.390 1.360 1.390 1.370 1.460 4,000 5,660 1.4150 0.823 0.805 0.823 0.811 0.864 6,759 0.8374 1.46%
2016-01-29 0 1.370 1.360 1.370 1.350 1.380 218,000 297,840 1.3662 0.811 0.805 0.811 0.799 0.817 368,358 0.8086 0.00%
2016-01-28 0 1.370 1.360 1.370 1.360 1.430 288,000 394,860 1.3710 0.811 0.805 0.811 0.805 0.846 486,639 0.8114 -1.44%
2016-01-27 0 1.390 1.390 1.410 1.380 1.460 170,000 236,400 1.3906 0.823 0.823 0.834 0.817 0.864 287,252 0.8230 -0.71%
2016-01-26 0 1.400 1.390 1.410 1.380 1.490 636,000 890,160 1.3996 0.829 0.823 0.834 0.817 0.882 1,074,660 0.8283 -2.10%
2016-01-25 0 1.430 1.400 1.420 1.410 1.500 372,000 534,600 1.4371 0.846 0.829 0.840 0.834 0.888 628,575 0.8505 -4.03%
2016-01-22 0 1.490 1.460 1.490 1.420 1.600 2,294,000 3,470,040 1.5127 0.882 0.864 0.882 0.840 0.947 3,876,212 0.8952 4.93%
2016-01-21 0 1.420 1.420 1.440 1.410 1.460 300,000 431,120 1.4371 0.840 0.840 0.852 0.834 0.864 506,915 0.8505 -2.07%
2016-01-20 0 1.450 1.450 1.460 1.410 1.500 432,000 615,700 1.4252 0.858 0.858 0.864 0.834 0.888 729,958 0.8435 0.69%
2016-01-19 0 1.440 1.430 1.440 1.420 1.600 33,022,000 45,008,520 1.3630 0.852 0.846 0.852 0.840 0.947 55,797,852 0.8066 2.86%
2016-01-18 0 1.400 1.350 1.400 1.330 1.440 398,000 560,660 1.4087 0.829 0.799 0.829 0.787 0.852 672,508 0.8337 0.72%
2016-01-15 0 1.390 1.360 1.400 1.390 1.400 600,000 830,360 1.3839 0.823 0.805 0.829 0.823 0.829 1,013,831 0.8190 -0.71%
2016-01-14 0 1.400 1.390 1.400 1.380 1.400 410,000 571,960 1.3950 0.829 0.823 0.829 0.817 0.829 692,784 0.8256 0.00%
2016-01-13 0 1.400 1.380 1.410 1.350 1.410 588,000 811,540 1.3802 0.829 0.817 0.834 0.799 0.834 993,554 0.8168 0.00%
2016-01-12 0 1.400 1.350 1.400 1.320 1.400 384,000 528,800 1.3771 0.829 0.799 0.829 0.781 0.829 648,852 0.8150 0.00%
2016-01-11 0 1.400 1.410 1.420 1.260 1.410 360,000 494,640 1.3740 0.829 0.834 0.840 0.746 0.834 608,298 0.8132 6.06%
2016-01-08 0 1.320 1.320 1.350 1.320 1.380 66,000 89,500 1.3561 0.781 0.781 0.799 0.781 0.817 111,521 0.8025 -0.75%
2016-01-07 0 1.330 1.300 1.330 1.200 1.450 4,056,000 5,490,800 1.3537 0.787 0.769 0.787 0.710 0.858 6,853,494 0.8012 -1.48%
2016-01-06 0 1.350 1.340 1.380 1.340 1.390 316,000 432,800 1.3696 0.799 0.793 0.817 0.793 0.823 533,951 0.8106 -2.88%
2016-01-05 0 1.390 1.360 1.400 1.350 1.410 338,000 473,080 1.3996 0.823 0.805 0.829 0.799 0.834 571,125 0.8283 -0.71%
2016-01-04 0 1.400 1.360 1.400 1.350 1.400 1,064,000 1,466,860 1.3786 0.829 0.805 0.829 0.799 0.829 1,797,859 0.8159 -0.71%
2015-12-31 0 1.410 1.380 1.410 1.360 1.420 586,000 822,240 1.4031 0.834 0.817 0.834 0.805 0.840 990,174 0.8304 1.44%
2015-12-30 0 1.390 1.380 1.390 1.340 1.390 428,000 584,540 1.3657 0.823 0.817 0.823 0.793 0.823 723,199 0.8083 1.46%
2015-12-29 0 1.370 1.330 1.400 1.330 1.400 1,478,000 2,002,720 1.3550 0.811 0.787 0.829 0.787 0.829 2,497,402 0.8019 -2.14%
2015-12-28 0 1.400 1.350 1.400 1.310 1.400 1,328,000 1,795,360 1.3519 0.829 0.799 0.829 0.775 0.829 2,243,945 0.8001 2.19%
2015-12-24 0 1.370 1.360 1.370 1.320 1.460 2,392,000 3,327,620 1.3911 0.811 0.805 0.811 0.781 0.864 4,041,804 0.8233 -0.72%
2015-12-23 0 1.380 1.380 1.390 1.310 1.640 37,848,000 55,681,720 1.4712 0.817 0.817 0.823 0.775 0.971 63,952,429 0.8707

Webb-site Database - Powered By Linux Group

Back to top