SMIT Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02239  2016-03-30    
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 0.800 0.760 0.800 0.810 0.820 57,000 45,280 0.7944 0.800 0.760 0.800 0.810 0.820 57,000 0.7944 -4.76%
2026-02-03 0 0.840 0.780 0.840 0.780 0.840 27,000 21,120 0.7822 0.840 0.780 0.840 0.780 0.840 27,000 0.7822 -1.18%
2026-02-02 0 0.850 0.780 0.850 0.880 0.880 21,000 18,480 0.8800 0.850 0.780 0.850 0.880 0.880 21,000 0.8800 6.25%
2026-01-30 0 0.800 0.760 0.800 0.800 0.800 120,000 92,670 0.7723 0.800 0.760 0.800 0.800 0.800 120,000 0.7723 0.00%
2026-01-29 0 0.800 0.760 0.800 0.770 0.810 75,000 58,830 0.7844 0.800 0.760 0.800 0.770 0.810 75,000 0.7844 0.00%
2026-01-28 0 0.800 0.770 0.800 0.750 0.850 236,000 182,730 0.7743 0.800 0.770 0.800 0.750 0.850 236,000 0.7743 0.00%
2026-01-27 0 0.800 0.750 0.800 0.750 0.800 45,000 35,080 0.7796 0.800 0.750 0.800 0.750 0.800 45,000 0.7796 2.56%
2026-01-26 0 0.780 0.760 0.780 0.730 0.790 71,000 54,290 0.7646 0.780 0.760 0.780 0.730 0.790 71,000 0.7646 2.63%
2026-01-23 0 0.760 0.720 0.760 0.740 0.830 231,000 173,450 0.7509 0.760 0.720 0.760 0.740 0.830 231,000 0.7509 -2.56%
2026-01-22 0 0.780 0.750 0.780 0.760 0.790 48,000 37,060 0.7721 0.780 0.750 0.780 0.760 0.790 48,000 0.7721 -2.50%
2026-01-21 0 0.800 0.760 0.800 0.770 0.820 7,000 5,560 0.7943 0.800 0.760 0.800 0.770 0.820 7,000 0.7943 -3.61%
2026-01-20 0 0.830 0.770 0.830 0.790 0.850 15,000 12,170 0.8113 0.830 0.770 0.830 0.790 0.850 15,000 0.8113 3.75%
2026-01-19 0 0.800 0.770 0.800 0.760 0.850 220,000 171,840 0.7811 0.800 0.770 0.800 0.760 0.850 220,000 0.7811 0.00%
2026-01-16 0 0.800 0.770 0.800 0.800 0.810 26,000 20,810 0.8004 0.800 0.770 0.800 0.800 0.810 26,000 0.8004 -1.23%
2026-01-15 0 0.810 0.740 0.810 0.770 0.850 36,000 29,570 0.8214 0.810 0.740 0.810 0.770 0.850 36,000 0.8214 -3.57%
2026-01-14 0 0.840 0.740 0.830 0.740 0.840 149,000 113,930 0.7646 0.840 0.740 0.830 0.740 0.840 149,000 0.7646 5.00%
2026-01-13 0 0.800 0.750 0.800 0.800 0.800 18,000 14,390 0.7994 0.800 0.750 0.800 0.800 0.800 18,000 0.7994 -1.23%
2026-01-09 0 0.810 0.730 0.810 0.720 0.820 115,000 88,140 0.7664 0.810 0.730 0.810 0.720 0.820 115,000 0.7664 10.96%
2026-01-08 0 0.730 0.720 0.740 0.720 0.750 51,000 37,360 0.7325 0.730 0.720 0.740 0.720 0.750 51,000 0.7325 -5.19%
2026-01-07 0 0.770 0.730 0.770 0.720 0.790 198,000 147,200 0.7434 0.770 0.730 0.770 0.720 0.790 198,000 0.7434 1.32%
2026-01-06 0 0.760 0.720 0.750 0.700 0.770 211,000 155,320 0.7361 0.760 0.720 0.750 0.700 0.770 211,000 0.7361 1.33%
2026-01-05 0 0.750 0.720 0.750 0.670 0.770 572,000 407,230 0.7119 0.750 0.720 0.750 0.670 0.770 572,000 0.7119 -9.64%
2025-12-31 0 0.830 0.740 0.830 0.730 0.830 62,000 46,930 0.7569 0.830 0.740 0.830 0.730 0.830 62,000 0.7569 2.47%
2025-12-30 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2025-12-29 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2025-12-24 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2025-12-23 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - -2.41%
2025-12-22 0 0.830 0.760 0.830 0.690 0.850 264,000 189,730 0.7187 0.830 0.760 0.830 0.690 0.850 264,000 0.7187 5.06%
2025-12-19 0 0.790 0.760 0.790 0.740 0.840 247,000 196,560 0.7958 0.790 0.760 0.790 0.740 0.840 247,000 0.7958 -1.25%
2025-12-18 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2025-12-17 0 0.800 0.740 0.800 0.730 0.820 17,000 13,560 0.7976 0.800 0.740 0.800 0.730 0.820 17,000 0.7976 0.00%
2025-12-16 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2025-12-15 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - -2.41%
2025-12-12 0 0.830 0.710 0.830 0.800 0.850 71,000 56,890 0.8013 0.830 0.710 0.830 0.800 0.850 71,000 0.8013 3.75%
2025-12-11 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2025-12-10 0 0.800 0.710 0.800 0.670 0.800 485,000 357,930 0.7380 0.800 0.710 0.800 0.670 0.800 485,000 0.7380 -2.44%
2025-12-09 0 0.820 0.710 0.820 0.810 0.820 28,000 22,700 0.8107 0.820 0.710 0.820 0.810 0.820 28,000 0.8107 0.00%
2025-12-08 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - -2.38%
2025-12-05 0 0.840 0.720 0.840 0.820 0.850 12,000 10,020 0.8350 0.840 0.720 0.840 0.820 0.850 12,000 0.8350 7.69%
2025-12-04 0 0.780 0.750 0.780 0.710 0.780 178,000 132,170 0.7425 0.780 0.750 0.780 0.710 0.780 178,000 0.7425 8.33%
2025-12-03 0 0.720 0.680 0.720 0.700 0.740 311,000 222,820 0.7165 0.720 0.680 0.720 0.700 0.740 311,000 0.7165 -6.49%
2025-12-02 0 0.770 0.710 0.760 0.690 0.790 344,000 246,690 0.7171 0.770 0.710 0.760 0.690 0.790 344,000 0.7171 5.48%
2025-12-01 0 0.730 0.690 0.730 0.710 0.730 4,000 2,860 0.7150 0.730 0.690 0.730 0.710 0.730 4,000 0.7150 -2.67%
2025-11-28 0 0.750 0.720 0.740 0.680 0.770 46,000 33,340 0.7248 0.750 0.720 0.740 0.680 0.770 46,000 0.7248 2.74%
2025-11-27 0 0.730 0.720 0.730 0.710 0.730 7,000 5,070 0.7243 0.730 0.720 0.730 0.710 0.730 7,000 0.7243 -1.35%
2025-11-26 0 0.740 0.710 0.740 0.690 0.750 289,000 210,740 0.7292 0.740 0.710 0.740 0.690 0.750 289,000 0.7292 -1.33%
2025-11-25 0 0.750 0.710 0.740 0.670 0.780 955,000 663,930 0.6952 0.750 0.710 0.740 0.670 0.780 955,000 0.6952 -6.25%
2025-11-24 0 0.800 0.780 0.800 0.800 0.810 5,000 4,010 0.8020 0.800 0.780 0.800 0.800 0.810 5,000 0.8020 1.27%
2025-11-21 0 0.790 0.780 0.790 - - 1,000 790 0.7900 0.790 0.780 0.790 - - 1,000 0.7900 0.00%
2025-11-20 0 0.790 0.780 0.790 0.780 0.890 413,000 336,840 0.8156 0.790 0.780 0.790 0.780 0.890 413,000 0.8156 -8.14%
2025-11-19 0 0.860 0.840 0.900 0.760 0.900 359,000 295,310 0.8226 0.860 0.840 0.900 0.760 0.900 359,000 0.8226 3.61%
2025-11-18 0 0.830 0.760 0.830 0.780 0.830 295,000 243,930 0.8269 0.830 0.760 0.830 0.780 0.830 295,000 0.8269 3.75%
2025-11-17 0 0.800 0.790 0.800 0.770 0.810 64,000 50,910 0.7955 0.800 0.790 0.800 0.770 0.810 64,000 0.7955 -2.44%
2025-11-14 0 0.820 0.760 0.820 0.760 0.820 18,000 14,060 0.7811 0.820 0.760 0.820 0.760 0.820 18,000 0.7811 -2.38%
2025-11-13 0 0.840 0.760 0.840 0.740 0.850 141,000 107,560 0.7628 0.840 0.760 0.840 0.740 0.850 141,000 0.7628 2.44%
2025-11-12 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2025-11-11 0 0.820 0.800 0.820 0.820 0.820 26,000 21,340 0.8208 0.820 0.800 0.820 0.820 0.820 26,000 0.8208 2.50%
2025-11-10 0 0.800 0.800 0.810 0.790 0.840 98,000 78,690 0.8030 0.800 0.800 0.810 0.790 0.840 98,000 0.8030 -9.09%
2025-11-07 0 0.880 0.790 0.890 0.710 0.880 103,000 86,580 0.8406 0.880 0.790 0.890 0.710 0.880 103,000 0.8406 4.76%
2025-11-06 0 0.840 0.790 0.840 0.790 0.860 5,000 4,080 0.8160 0.840 0.790 0.840 0.790 0.860 5,000 0.8160 1.20%
2025-11-05 0 0.830 0.740 0.830 0.810 0.830 10,000 8,140 0.8140 0.830 0.740 0.830 0.810 0.830 10,000 0.8140 -1.19%
2025-11-04 0 0.840 0.700 0.820 0.800 0.840 32,000 25,650 0.8016 0.840 0.700 0.820 0.800 0.840 32,000 0.8016 1.20%
2025-11-03 0 0.830 0.800 0.830 0.800 0.850 52,000 42,200 0.8115 0.830 0.800 0.830 0.800 0.850 52,000 0.8115 -6.74%
2025-10-31 0 0.890 0.810 0.890 0.830 0.920 18,000 15,420 0.8567 0.890 0.810 0.890 0.830 0.920 18,000 0.8567 4.71%
2025-10-30 0 0.850 0.810 0.850 0.800 0.850 124,000 101,370 0.8175 0.850 0.810 0.850 0.800 0.850 124,000 0.8175 -1.16%
2025-10-28 0 0.860 0.770 0.860 0.750 0.910 107,000 83,090 0.7765 0.860 0.770 0.860 0.750 0.910 107,000 0.7765 0.00%
2025-10-27 0 0.860 0.770 0.860 0.840 0.860 30,000 25,510 0.8503 0.860 0.770 0.860 0.840 0.860 30,000 0.8503 -1.15%
2025-10-24 0 0.870 0.800 0.870 0.840 0.920 198,000 170,290 0.8601 0.870 0.800 0.870 0.840 0.920 198,000 0.8601 -5.43%
2025-10-23 0 0.920 0.850 0.920 0.650 0.990 822,000 649,070 0.7896 0.920 0.850 0.920 0.650 0.990 822,000 0.7896 6.98%
2025-10-22 0 0.860 0.810 0.860 0.820 0.930 295,500 254,975 0.8629 0.860 0.810 0.860 0.820 0.930 295,500 0.8629 0.00%
2025-10-21 0 0.860 0.810 0.860 0.810 0.860 26,000 21,560 0.8292 0.860 0.810 0.860 0.810 0.860 26,000 0.8292 4.88%
2025-10-20 0 0.820 0.780 0.820 0.800 0.850 53,000 43,400 0.8189 0.820 0.780 0.820 0.800 0.850 53,000 0.8189 2.50%
2025-10-17 0 0.800 0.800 0.820 0.780 0.900 146,000 121,290 0.8308 0.800 0.800 0.820 0.780 0.900 146,000 0.8308 -6.98%
2025-10-16 0 0.860 0.830 0.860 0.830 0.880 124,000 104,430 0.8422 0.860 0.830 0.860 0.830 0.880 124,000 0.8422 -3.37%
2025-10-15 0 0.890 0.830 0.900 0.840 0.930 7,000 6,330 0.9043 0.890 0.830 0.900 0.840 0.930 7,000 0.9043 0.00%
2025-10-14 0 0.890 0.830 0.890 0.830 0.930 119,000 100,010 0.8404 0.890 0.830 0.890 0.830 0.930 119,000 0.8404 1.14%
2025-10-13 0 0.880 0.840 0.880 0.880 0.890 25,000 22,190 0.8876 0.880 0.840 0.880 0.880 0.890 25,000 0.8876 -3.30%
2025-10-10 0 0.910 0.840 0.910 0.840 0.910 54,000 45,490 0.8424 0.910 0.840 0.910 0.840 0.910 54,000 0.8424 -1.09%
2025-10-09 0 0.920 0.820 0.920 0.790 0.930 547,000 451,860 0.8261 0.920 0.820 0.920 0.790 0.930 547,000 0.8261 -2.13%
2025-10-08 0 0.940 0.780 0.950 0.940 0.950 39,000 36,950 0.9474 0.940 0.780 0.950 0.940 0.950 39,000 0.9474 -4.08%
2025-10-06 0 0.980 0.840 0.980 0.970 0.990 184,000 180,290 0.9798 0.980 0.840 0.980 0.970 0.990 184,000 0.9798 -2.00%
2025-10-03 0 1.000 0.800 1.030 0.800 1.030 225,000 212,010 0.9423 1.000 0.800 1.030 0.800 1.030 225,000 0.9423 21.95%
2025-10-02 0 0.820 0.760 0.830 0.780 0.820 143,000 115,410 0.8071 0.820 0.760 0.830 0.780 0.820 143,000 0.8071 5.13%
2025-09-30 0 0.780 0.780 0.840 0.780 0.780 20,000 15,600 0.7800 0.780 0.780 0.840 0.780 0.780 20,000 0.7800 -4.88%
2025-09-29 0 0.820 0.740 0.850 - - 0 0 - 0.820 0.740 0.850 - - 0 - 0.00%
2025-09-26 0 0.820 0.730 0.830 0.820 0.830 4,000 3,290 0.8225 0.820 0.730 0.830 0.820 0.830 4,000 0.8225 -1.20%
2025-09-25 0 0.830 0.830 0.850 0.780 0.850 176,000 145,060 0.8242 0.830 0.830 0.850 0.780 0.850 176,000 0.8242 5.06%
2025-09-24 0 0.790 0.780 0.790 0.800 0.800 60,000 48,000 0.8000 0.790 0.780 0.790 0.800 0.800 60,000 0.8000 -1.25%
2025-09-23 0 0.800 0.800 0.860 0.760 0.880 362,000 294,760 0.8143 0.800 0.800 0.860 0.760 0.880 362,000 0.8143 -9.09%
2025-09-22 0 0.880 0.880 0.900 0.870 0.940 60,000 53,040 0.8840 0.880 0.880 0.900 0.870 0.940 60,000 0.8840 -4.35%
2025-09-19 0 0.920 0.890 0.940 - - 0 0 - 0.920 0.890 0.940 - - 0 - 0.00%
2025-09-18 0 0.920 0.900 0.930 0.910 0.920 39,000 35,780 0.9174 0.920 0.900 0.930 0.910 0.920 39,000 0.9174 1.10%
2025-09-17 0 0.910 0.870 0.920 0.910 0.910 10,000 9,100 0.9100 0.910 0.870 0.920 0.910 0.910 10,000 0.9100 -1.09%
2025-09-16 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2025-09-15 0 0.920 0.870 0.920 0.890 0.920 35,000 31,580 0.9023 0.920 0.870 0.920 0.890 0.920 35,000 0.9023 2.22%
2025-09-12 0 0.900 0.900 0.910 - - 0 0 - 0.900 0.900 0.910 - - 0 - 1.12%
2025-09-11 0 0.890 0.880 0.930 0.890 0.930 7,000 6,320 0.9029 0.890 0.880 0.930 0.890 0.930 7,000 0.9029 0.00%
2025-09-10 0 0.890 0.890 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.890 0.900 0.890 0.890 2,000 0.8900 0.00%
2025-09-09 0 0.890 0.890 0.930 0.880 0.970 101,000 91,450 0.9054 0.890 0.890 0.930 0.880 0.970 101,000 0.9054 -4.30%
2025-09-08 0 0.930 0.930 0.970 0.910 0.970 89,000 85,810 0.9642 0.930 0.930 0.970 0.910 0.970 89,000 0.9642 -4.12%
2025-09-05 0 0.970 0.900 0.970 0.960 0.970 5,000 4,690 0.9380 0.970 0.900 0.970 0.960 0.970 5,000 0.9380 -3.00%
2025-09-04 0 1.000 0.910 1.000 0.960 1.030 168,000 165,480 0.9850 1.000 0.910 1.000 0.960 1.030 168,000 0.9850 4.17%
2025-09-03 0 0.960 0.900 0.960 0.870 1.020 150,000 141,340 0.9423 0.960 0.900 0.960 0.870 1.020 150,000 0.9423 -3.03%
2025-09-02 0 0.990 0.950 0.990 0.920 1.000 189,000 181,280 0.9592 0.990 0.950 0.990 0.920 1.000 189,000 0.9592 4.21%
2025-09-01 0 0.950 0.940 0.950 0.900 0.990 16,000 14,750 0.9219 0.950 0.940 0.950 0.900 0.990 16,000 0.9219 5.56%
2025-08-29 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - -1.10%
2025-08-28 0 0.910 0.900 0.910 0.910 0.910 18,000 16,380 0.9100 0.910 0.900 0.910 0.910 0.910 18,000 0.9100 2.25%
2025-08-27 0 0.890 0.870 0.900 0.870 0.920 42,000 37,150 0.8845 0.890 0.870 0.900 0.870 0.920 42,000 0.8845 -3.26%
2025-08-26 0 0.920 0.910 0.920 0.920 0.930 23,000 21,190 0.9213 0.920 0.910 0.920 0.920 0.930 23,000 0.9213 0.00%
2025-08-25 0 0.920 0.910 0.920 0.910 0.930 71,000 65,180 0.9180 0.920 0.910 0.920 0.910 0.930 71,000 0.9180 -3.16%
2025-08-22 0 0.950 0.940 0.960 0.950 0.950 45,000 42,750 0.9500 0.950 0.940 0.960 0.950 0.950 45,000 0.9500 0.00%
2025-08-21 0 0.950 0.940 0.950 0.950 0.960 13,000 12,360 0.9508 0.950 0.940 0.950 0.950 0.960 13,000 0.9508 -4.04%
2025-08-20 0 0.990 0.930 0.990 0.900 0.990 52,000 48,390 0.9306 0.990 0.930 0.990 0.900 0.990 52,000 0.9306 6.45%
2025-08-19 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2025-08-18 0 0.930 0.920 0.930 0.930 0.950 126,000 118,490 0.9404 0.930 0.920 0.930 0.930 0.950 126,000 0.9404 0.00%
2025-08-15 0 0.930 0.930 0.940 0.930 0.960 35,000 33,060 0.9446 0.930 0.930 0.940 0.930 0.960 35,000 0.9446 -5.10%
2025-08-14 0 0.980 0.970 0.990 0.950 1.000 432,000 430,340 0.9962 0.980 0.970 0.990 0.950 1.000 432,000 0.9962 3.16%
2025-08-13 0 0.950 0.950 0.970 0.950 0.960 54,000 51,570 0.9550 0.950 0.950 0.970 0.950 0.960 54,000 0.9550 -2.06%
2025-08-12 0 0.970 0.940 1.020 0.940 0.980 62,000 59,200 0.9548 0.970 0.940 1.020 0.940 0.980 62,000 0.9548 0.00%
2025-08-11 0 0.970 0.970 1.000 - - 1,000 990 0.9900 0.970 0.970 1.000 - - 1,000 0.9900 1.04%
2025-08-08 0 0.960 0.890 0.990 0.960 0.960 24,000 23,040 0.9600 0.960 0.890 0.990 0.960 0.960 24,000 0.9600 -1.03%
2025-08-07 0 0.970 0.970 1.000 0.940 1.030 89,000 87,530 0.9835 0.970 0.970 1.000 0.940 1.030 89,000 0.9835 -8.49%
2025-08-06 0 1.060 0.980 1.120 1.020 1.080 108,000 113,420 1.0502 1.060 0.980 1.120 1.020 1.080 108,000 1.0502 2.91%
2025-08-05 0 1.030 0.980 1.100 0.990 1.030 23,000 22,970 0.9987 1.030 0.980 1.100 0.990 1.030 23,000 0.9987 4.04%
2025-08-04 0 0.990 0.990 1.050 0.990 0.990 6,000 5,900 0.9833 0.990 0.990 1.050 0.990 0.990 6,000 0.9833 -5.71%
2025-08-01 0 1.050 0.970 1.100 - - 0 0 - 1.050 0.970 1.100 - - 0 - 0.00%
2025-07-31 0 1.050 1.050 1.150 1.050 1.050 3,000 3,150 1.0500 1.050 1.050 1.150 1.050 1.050 3,000 1.0500 0.96%
2025-07-30 0 1.040 0.950 1.040 - - 2,000 1,960 0.9800 1.040 0.950 1.040 - - 2,000 0.9800 -3.70%
2025-07-29 0 1.080 1.000 1.080 - - 0 0 - 1.080 1.000 1.080 - - 0 - 0.00%
2025-07-28 0 1.080 0.990 1.080 - - 0 0 - 1.080 0.990 1.080 - - 0 - 0.00%
2025-07-25 0 1.080 0.980 1.120 - - 0 0 - 1.080 0.980 1.120 - - 0 - 0.00%
2025-07-24 0 1.080 0.980 1.080 0.970 1.120 150,000 163,950 1.0930 1.080 0.980 1.080 0.970 1.120 150,000 1.0930 11.34%
2025-07-23 0 0.970 0.970 1.070 0.970 1.090 14,000 14,420 1.0300 0.970 0.970 1.070 0.970 1.090 14,000 1.0300 -10.19%
2025-07-22 0 1.080 0.950 1.090 1.080 1.100 58,000 62,740 1.0817 1.080 0.950 1.090 1.080 1.100 58,000 1.0817 -0.92%
2025-07-21 0 1.090 0.930 1.090 0.950 1.120 267,000 273,940 1.0260 1.090 0.930 1.090 0.950 1.120 267,000 1.0260 10.10%
2025-07-18 0 0.990 0.950 1.120 - - 0 0 - 0.990 0.950 1.120 - - 0 - 0.00%
2025-07-17 0 0.990 0.950 0.990 0.990 0.990 1,000 990 0.9900 0.990 0.950 0.990 0.990 0.990 1,000 0.9900 0.00%
2025-07-16 0 0.990 0.960 1.160 0.940 1.000 53,000 52,640 0.9932 0.990 0.960 1.160 0.940 1.000 53,000 0.9932 -8.33%
2025-07-15 0 1.080 0.930 1.160 1.080 1.080 4,000 4,320 1.0800 1.080 0.930 1.160 1.080 1.080 4,000 1.0800 0.93%
2025-07-14 0 1.070 0.930 1.170 - - 0 0 - 1.070 0.930 1.170 - - 0 - 0.00%
2025-07-11 0 1.070 0.990 1.070 0.920 1.150 336,000 358,260 1.0663 1.070 0.990 1.070 0.920 1.150 336,000 1.0663 10.31%
2025-07-10 0 0.970 0.910 0.990 0.910 0.970 158,000 146,940 0.9300 0.970 0.910 0.990 0.910 0.970 158,000 0.9300 -2.02%
2025-07-09 0 0.990 0.940 1.000 0.990 1.170 241,000 264,660 1.0982 0.990 0.940 1.000 0.990 1.170 241,000 1.0982 6.45%
2025-07-08 0 0.930 0.900 1.000 - - 0 0 - 0.930 0.900 1.000 - - 0 - 0.00%
2025-07-07 0 0.930 0.900 1.100 - - 0 0 - 0.930 0.900 1.100 - - 0 - 0.00%
2025-07-04 0 0.930 0.930 1.080 0.900 0.900 2,000 1,800 0.9000 0.930 0.930 1.080 0.900 0.900 2,000 0.9000 -4.12%
2025-07-03 0 0.970 0.910 0.990 0.910 0.970 153,000 143,350 0.9369 0.970 0.910 0.990 0.910 0.970 153,000 0.9369 5.43%
2025-07-02 0 0.920 0.920 0.990 - - 0 0 - 0.920 0.920 0.990 - - 0 - 0.00%
2025-06-30 0 0.920 0.920 0.990 - - 0 0 - 0.920 0.920 0.990 - - 0 - 2.22%
2025-06-27 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2025-06-26 0 0.900 0.900 0.990 0.900 0.900 3,000 2,700 0.9000 0.900 0.900 0.990 0.900 0.900 3,000 0.9000 -9.09%
2025-06-25 0 0.990 0.900 0.990 - - 0 0 - 0.990 0.900 0.990 - - 0 - 0.00%
2025-06-24 0 0.990 0.900 0.990 - - 0 0 - 0.990 0.900 0.990 - - 0 - -2.94%
2025-06-23 0 1.020 0.900 1.120 - - 0 0 - 1.020 0.900 1.120 - - 0 - 0.00%
2025-06-20 0 1.020 0.880 1.130 - - 0 0 - 1.020 0.880 1.130 - - 0 - 0.00%
2025-06-19 0 1.020 0.880 1.120 - - 0 0 - 1.020 0.880 1.120 - - 0 - 0.00%
2025-06-18 0 1.020 0.880 1.080 - - 0 0 - 1.020 0.880 1.080 - - 0 - 0.00%
2025-06-17 0 1.020 0.880 1.100 - - 0 0 - 1.020 0.880 1.100 - - 0 - 0.00%
2025-06-16 0 1.020 0.880 1.060 - - 0 0 - 1.020 0.880 1.060 - - 0 - 0.00%
2025-06-13 0 1.020 0.860 1.020 - - 0 0 - 1.020 0.860 1.020 - - 0 - -3.77%
2025-06-12 0 1.060 0.900 1.060 - - 0 0 - 1.060 0.900 1.060 - - 0 - 0.00%
2025-06-11 0 1.060 0.880 1.060 - - 0 0 - 1.060 0.880 1.060 - - 0 - 0.00%
2025-06-10 0 1.060 0.870 1.060 1.070 1.080 180,000 192,770 1.0709 1.060 0.870 1.060 1.070 1.080 180,000 1.0709 -0.93%
2025-06-09 0 1.070 0.950 1.070 0.830 1.100 182,000 190,220 1.0452 1.070 0.950 1.070 0.830 1.100 182,000 1.0452 28.92%
2025-06-06 0 0.830 0.830 0.850 0.830 0.910 192,000 166,610 0.8678 0.830 0.830 0.850 0.830 0.910 192,000 0.8678 -8.79%
2025-06-05 0 0.910 0.910 1.000 0.910 1.080 123,000 129,210 1.0505 0.910 0.910 1.000 0.910 1.080 123,000 1.0505 -6.19%
2025-06-04 0 0.980 0.900 1.000 0.910 0.980 68,000 63,240 0.9300 0.970 0.891 0.990 0.901 0.970 68,701 0.9205 -2.00%
2025-06-03 0 1.000 0.900 1.080 - - 0 0 - 0.990 0.891 1.069 - - 0 - 0.00%
2025-06-02 0 1.000 0.820 1.150 0.850 1.000 39,000 36,840 0.9446 0.990 0.812 1.138 0.841 0.990 39,402 0.9350 6.38%
2025-05-30 0 0.940 0.940 1.050 0.930 0.940 15,000 13,970 0.9313 0.930 0.930 1.039 0.921 0.930 15,155 0.9218 -12.96%
2025-05-29 0 1.080 0.990 1.080 0.990 1.080 142,000 144,150 1.0151 1.069 0.980 1.069 0.980 1.069 143,464 1.0048 9.09%
2025-05-28 0 0.990 0.880 1.000 0.990 0.990 30,000 29,700 0.9900 0.980 0.871 0.990 0.980 0.980 30,309 0.9799 -1.00%
2025-05-27 0 1.000 0.900 1.100 - - 0 0 - 0.990 0.891 1.089 - - 0 - 0.00%
2025-05-26 0 1.000 0.880 1.090 0.830 1.050 110,000 104,100 0.9464 0.990 0.871 1.079 0.822 1.039 111,134 0.9367 -7.41%
2025-05-23 0 1.080 0.800 1.080 - - 0 0 - 1.069 0.792 1.069 - - 0 - 0.00%
2025-05-22 0 1.080 0.840 1.080 - - 0 0 - 1.069 0.831 1.069 - - 0 - -0.92%
2025-05-21 0 1.090 0.800 1.090 0.790 1.090 109,000 110,810 1.0166 1.079 0.792 1.079 0.782 1.079 110,124 1.0062 9.00%
2025-05-20 0 1.000 0.950 1.100 - - 0 0 - 0.990 0.940 1.089 - - 0 - 0.00%
2025-05-19 0 1.000 0.880 1.000 1.000 1.010 256,000 257,030 1.0040 0.990 0.871 0.990 0.990 1.000 258,639 0.9938 17.65%
2025-05-16 0 0.850 0.600 0.850 0.840 0.850 20,000 16,910 0.8455 0.841 0.594 0.841 0.831 0.841 20,206 0.8369 0.00%
2025-05-15 0 0.850 0.710 - - - 0 0 - 0.841 0.703 - - - 0 - 0.00%
2025-05-14 0 0.850 0.840 1.040 0.830 1.050 35,000 32,090 0.9169 0.841 0.831 1.029 0.822 1.039 35,361 0.9075 -10.53%
2025-05-13 0 0.950 0.880 0.950 0.950 0.950 9,000 8,550 0.9500 0.940 0.871 0.940 0.940 0.940 9,093 0.9403 -13.64%
2025-05-12 0 1.100 0.710 1.100 - - 0 0 - 1.089 0.703 1.089 - - 0 - -2.65%
2025-05-09 0 1.130 0.710 1.140 1.000 1.130 126,000 130,590 1.0364 1.118 0.703 1.128 0.990 1.118 127,299 1.0259 13.00%
2025-05-08 0 1.000 0.990 1.000 0.970 1.000 100,000 97,920 0.9792 0.990 0.980 0.990 0.960 0.990 101,031 0.9692 2.04%
2025-05-07 0 0.980 0.830 0.980 0.990 1.010 66,000 65,960 0.9994 0.970 0.822 0.970 0.980 1.000 66,680 0.9892 -1.01%
2025-05-06 0 0.990 0.790 1.000 0.990 0.990 2,000 1,990 0.9950 0.980 0.782 0.990 0.980 0.980 2,021 0.9848 0.00%
2025-05-02 0 0.990 0.990 1.000 - - 0 0 - 0.980 0.980 0.990 - - 0 - 1.02%
2025-04-30 0 0.980 0.780 1.000 - - 0 0 - 0.970 0.772 0.990 - - 0 - 0.00%
2025-04-29 0 0.980 0.790 1.000 - - 0 0 - 0.970 0.782 0.990 - - 0 - 0.00%
2025-04-28 0 0.980 0.620 0.980 - - 0 0 - 0.970 0.614 0.970 - - 0 - -2.00%
2025-04-25 0 1.000 0.630 1.000 0.780 1.010 50,000 48,020 0.9604 0.990 0.624 0.990 0.772 1.000 50,515 0.9506 28.21%
2025-04-24 0 0.780 0.510 1.010 - - 0 0 - 0.772 0.505 1.000 - - 0 - 0.00%
2025-04-23 0 0.780 0.780 1.010 0.760 0.760 2,000 1,520 0.7600 0.772 0.772 1.000 0.752 0.752 2,021 0.7522 4.00%
2025-04-22 0 0.750 0.560 - - - 0 0 - 0.742 0.554 - - - 0 - 0.00%
2025-04-17 0 0.750 0.750 - - - 0 0 - 0.742 0.742 - - - 0 - 1.35%
2025-04-16 0 0.740 0.740 - - - 0 0 - 0.732 0.732 - - - 0 - 1.37%
2025-04-15 0 0.730 0.730 - - - 0 0 - 0.723 0.723 - - - 0 - 1.39%
2025-04-14 0 0.720 0.670 - - - 0 0 - 0.713 0.663 - - - 0 - 0.00%
2025-04-11 0 0.720 0.720 - - - 0 0 - 0.713 0.713 - - - 0 - 1.41%
2025-04-10 0 0.710 0.700 1.000 - - 0 0 - 0.703 0.693 0.990 - - 0 - 0.00%
2025-04-09 0 0.710 0.710 1.000 0.660 0.800 73,220 49,550 0.6767 0.703 0.703 0.990 0.653 0.792 73,975 0.6698 1.43%
2025-04-08 0 0.700 0.650 0.900 0.700 0.900 2,000 1,600 0.8000 0.693 0.643 0.891 0.693 0.891 2,021 0.7918 -22.22%
2025-04-07 0 0.900 0.680 - 0.900 0.900 1,000 900 0.9000 0.891 0.673 - 0.891 0.891 1,010 0.8908 -4.26%
2025-04-03 0 0.940 0.940 0.990 - - 0 0 - 0.930 0.930 0.980 - - 0 - 3.30%
2025-04-02 0 0.910 0.710 - - - 0 0 - 0.901 0.703 - - - 0 - 0.00%
2025-04-01 0 0.910 0.570 - - - 0 0 - 0.901 0.564 - - - 0 - 0.00%
2025-03-31 0 0.910 0.900 0.920 0.910 0.920 2,000 1,830 0.9150 0.901 0.891 0.911 0.901 0.911 2,021 0.9057 0.00%
2025-03-28 0 0.910 0.900 1.180 0.860 0.950 502,000 476,770 0.9497 0.901 0.891 1.168 0.851 0.940 507,175 0.9400 -22.22%
2025-03-27 0 1.170 - 1.170 1.170 1.170 1,000 1,170 1.1700 1.158 - 1.158 1.158 1.158 1,010 1.1581 0.86%
2025-03-26 0 1.160 1.060 1.160 1.160 1.170 3,000 3,500 1.1667 1.148 1.049 1.148 1.148 1.158 3,031 1.1548 0.00%
2025-03-25 0 1.160 1.000 1.160 1.160 1.190 59,000 69,290 1.1744 1.148 0.990 1.148 1.148 1.178 59,608 1.1624 22.11%
2025-03-24 0 0.950 0.950 1.050 0.940 0.960 153,000 145,340 0.9499 0.940 0.940 1.039 0.930 0.950 154,577 0.9402 5.56%
2025-03-21 0 0.900 0.900 - 0.850 0.870 54,000 46,430 0.8598 0.891 0.891 - 0.841 0.861 54,557 0.8510 4.65%
2025-03-20 0 0.860 0.730 0.860 - - 0 0 - 0.851 0.723 0.851 - - 0 - 0.00%
2025-03-19 0 0.860 0.730 - - - 0 0 - 0.851 0.723 - - - 0 - 0.00%
2025-03-18 0 0.860 0.740 - 0.860 0.880 90,000 78,160 0.8684 0.851 0.732 - 0.851 0.871 90,928 0.8596 -2.27%
2025-03-17 0 0.880 0.880 - 0.870 0.880 10,000 8,710 0.8710 0.871 0.871 - 0.861 0.871 10,103 0.8621 1.15%
2025-03-14 0 0.870 0.720 0.870 0.900 0.900 8,000 7,200 0.9000 0.861 0.713 0.861 0.891 0.891 8,082 0.8908 -11.22%
2025-03-13 0 0.980 0.980 1.000 0.980 1.010 115,178 115,260 1.0007 0.970 0.970 0.990 0.970 1.000 116,365 0.9905 3.16%
2025-03-12 0 0.950 0.880 0.950 0.800 0.950 134,181 119,227 0.8886 0.940 0.871 0.940 0.792 0.940 135,564 0.8795 17.28%
2025-03-11 0 0.810 0.650 0.810 0.800 0.900 92,000 77,170 0.8388 0.802 0.643 0.802 0.792 0.891 92,948 0.8302 -4.71%
2025-03-10 0 0.850 0.830 0.850 0.740 0.850 3,000 2,330 0.7767 0.841 0.822 0.841 0.732 0.841 3,031 0.7687 8.97%
2025-03-07 0 0.780 0.620 0.780 0.790 0.790 2,000 1,580 0.7900 0.772 0.614 0.772 0.782 0.782 2,021 0.7819 -1.27%
2025-03-06 0 0.790 0.610 0.790 - - 0 0 - 0.782 0.604 0.782 - - 0 - 0.00%
2025-03-05 0 0.790 0.600 0.790 - - 0 0 - 0.782 0.594 0.782 - - 0 - 0.00%
2025-03-04 0 0.790 - 0.790 0.790 0.800 3,000 2,380 0.7933 0.782 - 0.782 0.782 0.792 3,031 0.7852 -1.25%
2025-03-03 0 0.800 0.800 0.880 - - 0 0 - 0.792 0.792 0.871 - - 0 - 2.56%
2025-02-28 0 0.780 0.580 0.890 - - 0 0 - 0.772 0.574 0.881 - - 0 - 0.00%
2025-02-27 0 0.780 0.580 0.780 - - 0 0 - 0.772 0.574 0.772 - - 0 - 0.00%
2025-02-26 0 0.780 0.600 0.780 0.780 0.780 2,000 1,560 0.7800 0.772 0.594 0.772 0.772 0.772 2,021 0.7720 -1.27%
2025-02-25 0 0.790 0.660 0.870 - - 0 0 - 0.782 0.653 0.861 - - 0 - 0.00%
2025-02-24 0 0.790 0.730 0.800 0.700 0.870 24,000 18,660 0.7775 0.782 0.723 0.792 0.693 0.861 24,247 0.7696 21.54%
2025-02-21 0 0.650 0.610 0.880 0.650 0.670 79,000 51,600 0.6532 0.643 0.604 0.871 0.643 0.663 79,814 0.6465 -7.14%
2025-02-20 0 0.700 0.700 0.790 0.680 0.730 92,000 64,950 0.7060 0.693 0.693 0.782 0.673 0.723 92,948 0.6988 -5.41%
2025-02-19 0 0.740 0.730 0.740 0.720 0.750 13,000 9,530 0.7331 0.732 0.723 0.732 0.713 0.742 13,134 0.7256 0.00%
2025-02-18 0 0.740 0.740 0.800 0.720 0.740 12,000 8,980 0.7483 0.732 0.732 0.792 0.713 0.732 12,124 0.7407 -7.50%
2025-02-17 0 0.800 0.730 0.800 0.710 0.800 38,000 27,260 0.7174 0.792 0.723 0.792 0.703 0.792 38,392 0.7100 0.00%
2025-02-14 0 0.800 0.800 0.870 - - 1,000 870 0.8700 0.792 0.792 0.861 - - 1,010 0.8611 0.00%
2025-02-13 0 0.800 0.720 0.800 - - 0 0 - 0.792 0.713 0.792 - - 0 - 0.00%
2025-02-12 0 0.800 0.650 0.880 0.790 0.800 23,000 18,350 0.7978 0.792 0.643 0.871 0.782 0.792 23,237 0.7897 -4.76%
2025-02-11 0 0.840 0.720 0.850 0.840 0.840 1,000 840 0.8400 0.831 0.713 0.841 0.831 0.831 1,010 0.8314 0.00%
2025-02-10 0 0.840 0.670 0.840 - - 0 0 - 0.831 0.663 0.831 - - 0 - -3.45%
2025-02-07 0 0.870 0.800 0.880 0.870 0.880 11,000 9,670 0.8791 0.861 0.792 0.871 0.861 0.871 11,113 0.8701 -1.14%
2025-02-06 0 0.880 0.820 - 0.790 0.880 69,000 54,810 0.7943 0.871 0.812 - 0.782 0.871 69,711 0.7862 0.00%
2025-02-05 0 0.880 0.800 0.880 - - 0 0 - 0.871 0.792 0.871 - - 0 - 0.00%
2025-02-04 0 0.880 0.850 0.880 0.850 0.880 19,000 16,690 0.8784 0.871 0.841 0.871 0.841 0.871 19,196 0.8695 6.02%
2025-02-03 0 0.830 0.830 0.880 0.830 0.880 3,000 2,540 0.8467 0.822 0.822 0.871 0.822 0.871 3,031 0.8380 -5.68%
2025-01-28 0 0.880 0.880 - - - 0 0 - 0.871 0.871 - - - 0 - 0.00%
2025-01-27 0 0.880 0.880 - 0.880 0.890 16,000 14,180 0.8863 0.871 0.871 - 0.871 0.881 16,165 0.8772 -2.22%
2025-01-24 0 0.900 0.880 - 0.900 0.900 1,000 900 0.9000 0.891 0.871 - 0.891 0.891 1,010 0.8908 0.00%
2025-01-23 0 0.900 0.880 0.900 - - 0 0 - 0.891 0.871 0.891 - - 0 - 0.00%
2025-01-22 0 0.900 0.890 - 0.900 0.900 9,000 8,100 0.9000 0.891 0.881 - 0.891 0.891 9,093 0.8908 0.00%
2025-01-21 0 0.900 0.890 0.900 0.900 0.900 2,000 1,800 0.9000 0.891 0.881 0.891 0.891 0.891 2,021 0.8908 -5.26%
2025-01-20 0 0.950 0.890 - - - 0 0 - 0.940 0.881 - - - 0 - 0.00%
2025-01-17 0 0.950 0.900 - - - 0 0 - 0.940 0.891 - - - 0 - 0.00%
2025-01-16 0 0.950 0.890 0.950 0.950 0.950 1,000 950 0.9500 0.940 0.881 0.940 0.940 0.940 1,010 0.9403 -5.00%
2025-01-15 0 1.000 0.980 1.280 - - 0 0 - 0.990 0.970 1.267 - - 0 - 0.00%
2025-01-14 0 1.000 1.000 1.400 1.000 1.000 4,000 3,640 0.9100 0.990 0.990 1.386 0.990 0.990 4,041 0.9007 7.53%
2025-01-13 0 0.930 0.880 1.000 - - 0 0 - 0.921 0.871 0.990 - - 0 - 0.00%
2025-01-10 0 0.930 0.880 - - - 0 0 - 0.921 0.871 - - - 0 - 0.00%
2025-01-09 0 0.930 0.900 0.940 0.900 0.940 9,000 8,410 0.9344 0.921 0.891 0.930 0.891 0.930 9,093 0.9249 -1.06%
2025-01-08 0 0.940 0.880 - - - 0 0 - 0.930 0.871 - - - 0 - 0.00%
2025-01-07 0 0.940 0.800 - - - 0 0 - 0.930 0.792 - - - 0 - 0.00%
2025-01-06 0 0.940 0.800 - - - 0 0 - 0.930 0.792 - - - 0 - 0.00%
2025-01-03 0 0.940 0.850 - - - 0 0 - 0.930 0.841 - - - 0 - 0.00%
2025-01-02 0 0.940 0.850 - - - 0 0 - 0.930 0.841 - - - 0 - 0.00%
2024-12-31 0 0.940 0.800 - - - 0 0 - 0.930 0.792 - - - 0 - 0.00%
2024-12-30 0 0.940 0.880 0.940 - - 4,000 3,520 0.8800 0.930 0.871 0.930 - - 4,041 0.8710 0.00%
2024-12-27 0 0.940 0.940 1.210 - - 0 0 - 0.930 0.930 1.198 - - 0 - 2.17%
2024-12-24 0 0.920 0.920 - - - 0 0 - 0.911 0.911 - - - 0 - 1.10%
2024-12-23 0 0.910 0.910 - - - 0 0 - 0.901 0.901 - - - 0 - 1.11%
2024-12-20 0 0.900 0.900 1.090 0.900 0.900 4,000 3,600 0.9000 0.891 0.891 1.079 0.891 0.891 4,041 0.8908 1.12%
2024-12-19 0 0.890 0.880 1.090 0.880 0.880 5,000 4,400 0.8800 0.881 0.871 1.079 0.871 0.871 5,052 0.8710 -11.00%
2024-12-18 0 1.000 1.000 1.090 1.000 1.000 4,000 4,000 1.0000 0.990 0.990 1.079 0.990 0.990 4,041 0.9898 -8.26%
2024-12-17 0 1.090 - 1.090 1.090 1.090 3,000 3,270 1.0900 1.079 - 1.079 1.079 1.079 3,031 1.0789 0.00%
2024-12-16 0 1.090 0.950 1.090 0.980 1.090 5,000 5,340 1.0680 1.079 0.940 1.079 0.970 1.079 5,052 1.0571 12.37%
2024-12-13 0 0.970 0.900 1.090 - - 0 0 - 0.960 0.891 1.079 - - 0 - 0.00%
2024-12-12 0 0.970 0.970 1.200 0.970 1.100 2,000 2,070 1.0350 0.960 0.960 1.188 0.960 1.089 2,021 1.0244 2.11%
2024-12-11 0 0.950 0.900 - - - 0 0 - 0.940 0.891 - - - 0 - 0.00%
2024-12-10 0 0.950 0.950 - - - 0 0 - 0.940 0.940 - - - 0 - 3.26%
2024-12-09 0 0.920 0.880 1.100 - - 0 0 - 0.911 0.871 1.089 - - 0 - 0.00%
2024-12-06 0 0.920 0.920 - - - 0 0 - 0.911 0.911 - - - 0 - 2.22%
2024-12-05 0 0.900 0.900 - 0.900 0.900 1,000 900 0.9000 0.891 0.891 - 0.891 0.891 1,010 0.8908 2.27%
2024-12-04 0 0.880 0.870 - 0.790 0.880 26,000 21,190 0.8150 0.871 0.861 - 0.782 0.871 26,268 0.8067 11.39%
2024-12-03 0 0.790 0.790 - 0.790 1.000 2,000 1,790 0.8950 0.782 0.782 - 0.782 0.990 2,021 0.8859 -22.55%
2024-12-02 0 1.020 1.000 1.200 - - 0 0 - 1.010 0.990 1.188 - - 0 - 0.00%
2024-11-29 0 1.020 0.580 1.020 1.100 1.200 23,000 25,600 1.1130 1.010 0.574 1.010 1.089 1.188 23,237 1.1017 0.00%
2024-11-28 0 1.020 1.000 1.020 0.980 1.020 18,000 17,840 0.9911 1.010 0.990 1.010 0.970 1.010 18,186 0.9810 -7.27%
2024-11-27 0 1.100 - 1.100 - - 0 0 - 1.089 - 1.089 - - 0 - 0.00%
2024-11-26 0 1.100 1.000 1.280 - - 0 0 - 1.089 0.990 1.267 - - 0 - 0.00%
2024-11-25 0 1.100 1.000 1.280 - - 0 0 - 1.089 0.990 1.267 - - 0 - 0.00%
2024-11-22 0 1.100 1.100 1.160 1.100 1.100 5,000 5,500 1.1000 1.089 1.089 1.148 1.089 1.089 5,052 1.0888 0.00%
2024-11-21 0 1.100 1.100 1.240 1.000 1.000 1,000 1,000 1.0000 1.089 1.089 1.227 0.990 0.990 1,010 0.9898 -5.98%
2024-11-20 0 1.170 1.040 1.280 - - 0 0 - 1.158 1.029 1.267 - - 0 - 0.00%
2024-11-19 0 1.170 1.170 1.280 - - 0 0 - 1.158 1.158 1.267 - - 0 - 0.00%
2024-11-18 0 1.170 1.170 1.260 - - 0 0 - 1.158 1.158 1.247 - - 0 - 0.00%
2024-11-15 0 1.170 1.000 1.280 - - 0 0 - 1.158 0.990 1.267 - - 0 - 0.00%
2024-11-14 0 1.170 1.100 1.300 - - 0 0 - 1.158 1.089 1.287 - - 0 - 0.00%
2024-11-13 0 1.170 1.100 1.170 1.170 1.170 2,000 2,340 1.1700 1.158 1.089 1.158 1.158 1.158 2,021 1.1581 -2.50%
2024-11-12 0 1.200 0.820 1.200 - - 10,000 11,900 1.1900 1.188 0.812 1.188 - - 10,103 1.1779 -2.44%
2024-11-11 0 1.230 1.100 1.300 1.230 1.260 13,000 16,020 1.2323 1.217 1.089 1.287 1.217 1.247 13,134 1.2197 0.00%
2024-11-08 0 1.230 1.100 1.260 - - 0 0 - 1.217 1.089 1.247 - - 0 - 0.00%
2024-11-07 0 1.230 1.100 1.230 1.080 1.270 5,000 6,070 1.2140 1.217 1.089 1.217 1.069 1.257 5,052 1.2016 13.89%
2024-11-06 0 1.080 0.910 - 1.080 1.090 20,000 21,700 1.0850 1.069 0.901 - 1.069 1.079 20,206 1.0739 -0.92%
2024-11-05 0 1.090 1.090 - 1.080 1.080 2,000 2,160 1.0800 1.079 1.079 - 1.069 1.069 2,021 1.0690 0.93%
2024-11-04 0 1.080 1.080 1.260 1.080 1.080 1,000 1,080 1.0800 1.069 1.069 1.247 1.069 1.069 1,010 1.0690 0.00%
2024-11-01 0 1.080 1.080 1.280 1.080 1.080 25,000 27,000 1.0800 1.069 1.069 1.267 1.069 1.069 25,258 1.0690 0.93%
2024-10-31 0 1.070 1.000 1.080 1.000 1.070 127,000 125,100 0.9850 1.059 0.990 1.069 0.990 1.059 128,309 0.9750 -1.83%
2024-10-30 0 1.090 1.090 1.160 1.010 1.090 96,000 100,030 1.0420 1.079 1.079 1.148 1.000 1.079 96,990 1.0313 6.86%
2024-10-29 0 1.020 1.020 1.090 1.020 1.020 30,000 30,600 1.0200 1.010 1.010 1.079 1.010 1.010 30,309 1.0096 -3.77%
2024-10-28 0 1.060 0.750 1.090 1.060 1.060 60,000 63,600 1.0600 1.049 0.742 1.079 1.049 1.049 60,619 1.0492 0.00%
2024-10-25 0 1.060 0.950 1.060 1.070 1.080 33,000 35,450 1.0742 1.049 0.940 1.049 1.059 1.069 33,340 1.0633 -0.93%
2024-10-24 0 1.070 0.800 1.190 - - 4,000 3,580 0.8950 1.059 0.792 1.178 - - 4,041 0.8859 0.00%
2024-10-23 0 1.070 1.000 1.070 - - 0 0 - 1.059 0.990 1.059 - - 0 - -3.60%
2024-10-22 0 1.110 1.010 1.110 1.000 1.120 30,000 31,770 1.0590 1.099 1.000 1.099 0.990 1.109 30,309 1.0482 3.74%
2024-10-21 0 1.070 0.660 1.070 1.070 1.080 4,000 4,320 1.0800 1.059 0.653 1.059 1.059 1.069 4,041 1.0690 0.94%
2024-10-18 0 1.060 0.950 1.060 1.000 1.090 10,000 10,650 1.0650 1.049 0.940 1.049 0.990 1.079 10,103 1.0541 7.07%
2024-10-17 0 0.990 0.540 1.000 - - 1,000 950 0.9500 0.980 0.534 0.990 - - 1,010 0.9403 0.00%
2024-10-16 0 0.990 0.800 0.990 0.800 1.150 19,000 16,400 0.8632 0.980 0.792 0.980 0.792 1.138 19,196 0.8544 12.50%
2024-10-15 0 0.880 0.870 0.880 0.870 0.880 32,000 27,860 0.8706 0.871 0.861 0.871 0.861 0.871 32,330 0.8617 2.33%
2024-10-14 0 0.860 0.860 0.880 0.860 0.880 92,000 79,990 0.8695 0.851 0.851 0.871 0.851 0.871 92,948 0.8606 0.00%
2024-10-10 0 0.860 0.850 0.860 0.860 0.920 58,000 53,250 0.9181 0.851 0.841 0.851 0.851 0.911 58,598 0.9087 -6.52%
2024-10-09 0 0.920 0.820 0.970 0.920 1.030 27,000 26,330 0.9752 0.911 0.812 0.960 0.911 1.019 27,278 0.9652 -10.68%
2024-10-08 0 1.030 - 1.200 1.030 1.270 37,000 40,310 1.0895 1.019 - 1.188 1.019 1.257 37,381 1.0783 -18.90%
2024-10-07 0 1.270 1.260 1.270 1.080 1.280 501,000 596,210 1.1900 1.257 1.247 1.257 1.069 1.267 506,165 1.1779 17.59%
2024-10-04 0 1.080 0.610 1.080 0.900 1.100 289,000 266,840 0.9233 1.069 0.604 1.069 0.891 1.089 291,979 0.9139 18.68%
2024-10-03 0 0.910 0.880 0.910 0.910 0.920 119,000 108,600 0.9126 0.901 0.871 0.901 0.901 0.911 120,227 0.9033 0.00%
2024-10-02 0 0.910 - 1.180 1.050 1.200 65,000 77,360 1.1902 0.901 - 1.168 1.039 1.188 65,670 1.1780 3.41%
2024-09-30 0 0.880 - 0.880 0.880 0.880 4,000 3,520 0.8800 0.871 - 0.871 0.871 0.871 4,041 0.8710 -1.12%
2024-09-27 0 0.890 - 1.090 - - 7,000 6,230 0.8900 0.881 - 1.079 - - 7,072 0.8809 0.00%
2024-09-26 0 0.890 0.890 0.930 0.750 0.800 50,000 38,050 0.7610 0.881 0.881 0.921 0.742 0.792 50,515 0.7532 18.67%
2024-09-25 0 0.750 0.630 0.750 0.750 0.750 20,000 15,000 0.7500 0.742 0.624 0.742 0.742 0.742 20,206 0.7423 22.95%
2024-09-24 0 0.610 0.610 0.750 - - 0 0 - 0.604 0.604 0.742 - - 0 - 5.17%
2024-09-23 0 0.580 0.580 - 0.570 0.570 23,000 13,110 0.5700 0.574 0.574 - 0.564 0.564 23,237 0.5642 -10.77%
2024-09-20 0 0.650 0.650 0.750 - - 0 0 - 0.643 0.643 0.742 - - 0 - 0.00%
2024-09-19 0 0.650 0.650 0.750 - - 0 0 - 0.643 0.643 0.742 - - 0 - 0.00%
2024-09-17 0 0.650 0.530 - - - 0 0 - 0.643 0.525 - - - 0 - 0.00%
2024-09-16 0 0.650 0.510 - - - 0 0 - 0.643 0.505 - - - 0 - 0.00%
2024-09-13 0 0.650 0.560 - - - 0 0 - 0.643 0.554 - - - 0 - 0.00%
2024-09-12 0 0.650 0.550 0.750 - - 0 0 - 0.643 0.544 0.742 - - 0 - 0.00%
2024-09-11 0 0.650 0.550 0.650 - - 0 0 - 0.643 0.544 0.643 - - 0 - 0.00%
2024-09-10 0 0.650 0.610 0.660 0.610 0.670 113,000 73,810 0.6532 0.643 0.604 0.653 0.604 0.663 114,165 0.6465 16.07%
2024-09-09 0 0.560 0.560 0.660 - - 0 0 - 0.554 0.554 0.653 - - 0 - 1.82%
2024-09-05 0 0.550 0.550 - 0.530 0.550 263,000 140,390 0.5338 0.544 0.544 - 0.525 0.544 265,711 0.5284 7.84%
2024-09-04 0 0.510 0.510 - 0.510 0.510 5,000 2,550 0.5100 0.505 0.505 - 0.505 0.505 5,052 0.5048 0.00%
2024-09-03 0 0.510 0.500 - - - 0 0 - 0.505 0.495 - - - 0 - 0.00%
2024-09-02 0 0.510 0.490 - - - 0 0 - 0.505 0.485 - - - 0 - 0.00%
2024-08-30 0 0.510 0.500 0.540 0.510 0.540 35,000 18,340 0.5240 0.505 0.495 0.534 0.505 0.534 35,361 0.5187 -1.92%
2024-08-29 0 0.520 0.520 0.620 0.520 0.620 71,000 37,920 0.5341 0.515 0.515 0.614 0.515 0.614 71,732 0.5286 -17.46%
2024-08-28 0 0.630 0.520 0.630 - - 0 0 - 0.624 0.515 0.624 - - 0 - 0.00%
2024-08-27 0 0.630 0.550 0.630 0.630 0.670 61,000 40,470 0.6634 0.624 0.544 0.624 0.624 0.663 61,629 0.6567 23.53%
2024-08-26 0 0.510 0.510 0.660 0.510 0.660 12,000 7,630 0.6358 0.505 0.505 0.653 0.505 0.653 12,124 0.6293 -22.73%
2024-08-23 0 0.660 0.500 0.660 0.510 0.680 10,000 6,630 0.6630 0.653 0.495 0.653 0.505 0.673 10,103 0.6562 -2.94%
2024-08-22 0 0.680 0.500 0.680 - - 0 0 - 0.673 0.495 0.673 - - 0 - 0.00%
2024-08-21 0 0.680 0.435 0.680 - - 0 0 - 0.673 0.431 0.673 - - 0 - 0.00%
2024-08-20 0 0.680 0.236 0.680 - - 0 0 - 0.673 0.234 0.673 - - 0 - 0.00%
2024-08-19 0 0.680 0.485 0.680 - - 0 0 - 0.673 0.480 0.673 - - 0 - 0.00%
2024-08-16 0 0.680 0.510 0.680 0.680 0.680 33,000 22,440 0.6800 0.673 0.505 0.673 0.673 0.673 33,340 0.6731 0.00%
2024-08-15 0 0.680 0.520 0.680 0.485 0.680 9,000 5,915 0.6572 0.673 0.515 0.673 0.480 0.673 9,093 0.6505 0.00%
2024-08-14 0 0.680 0.490 - - - 0 0 - 0.673 0.485 - - - 0 - 0.00%
2024-08-13 0 0.680 0.510 - - - 0 0 - 0.673 0.505 - - - 0 - 0.00%
2024-08-12 0 0.680 0.520 - - - 0 0 - 0.673 0.515 - - - 0 - 0.00%
2024-08-09 0 0.680 0.295 0.680 - - 0 0 - 0.673 0.292 0.673 - - 0 - 0.00%
2024-08-08 0 0.680 0.230 0.680 - - 0 0 - 0.673 0.228 0.673 - - 0 - 0.00%
2024-08-07 0 0.680 0.270 0.680 - - 0 0 - 0.673 0.267 0.673 - - 0 - 0.00%
2024-08-06 0 0.680 0.235 0.680 - - 0 0 - 0.673 0.233 0.673 - - 0 - 0.00%
2024-08-05 0 0.680 - 0.680 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
2024-08-02 0 0.680 0.580 0.680 - - 0 0 - 0.673 0.574 0.673 - - 0 - 0.00%
2024-08-01 0 0.680 0.500 0.680 0.680 0.680 110,000 74,800 0.6800 0.673 0.495 0.673 0.673 0.673 111,134 0.6731 0.00%
2024-07-31 0 0.680 0.580 0.680 0.680 0.680 30,000 20,400 0.6800 0.673 0.574 0.673 0.673 0.673 30,309 0.6731 0.00%
2024-07-30 0 0.680 0.600 0.680 0.680 0.680 12,000 8,160 0.6800 0.673 0.594 0.673 0.673 0.673 12,124 0.6731 0.00%
2024-07-29 0 0.680 0.680 - 0.680 0.680 9,000 6,180 0.6867 0.673 0.673 - 0.673 0.673 9,093 0.6797 -2.86%
2024-07-26 0 0.700 0.690 0.720 0.700 0.700 5,000 3,500 0.7000 0.693 0.683 0.713 0.693 0.693 5,052 0.6929 -2.78%
2024-07-25 0 0.720 0.700 0.720 - - 0 0 - 0.713 0.693 0.713 - - 0 - -2.70%
2024-07-24 0 0.740 0.690 0.740 - - 0 0 - 0.732 0.683 0.732 - - 0 - -1.33%
2024-07-23 0 0.750 0.690 0.750 - - 0 0 - 0.742 0.683 0.742 - - 0 - 0.00%
2024-07-22 0 0.750 0.680 0.750 0.750 0.750 4,000 3,000 0.7500 0.742 0.673 0.742 0.742 0.742 4,041 0.7423 -1.32%
2024-07-19 0 0.760 0.750 0.780 - - 0 0 - 0.752 0.742 0.772 - - 0 - 0.00%
2024-07-18 0 0.760 0.760 0.780 - - 0 0 - 0.752 0.752 0.772 - - 0 - 1.33%
2024-07-17 0 0.750 0.750 0.780 0.750 0.750 6,000 4,500 0.7500 0.742 0.742 0.772 0.742 0.742 6,062 0.7423 0.00%
2024-07-16 0 0.750 0.700 - - - 0 0 - 0.742 0.693 - - - 0 - 0.00%
2024-07-15 0 0.750 0.710 0.750 0.750 0.750 62,000 46,500 0.7500 0.742 0.703 0.742 0.742 0.742 62,639 0.7423 0.00%
2024-07-12 0 0.750 0.690 0.750 0.750 0.750 19,000 14,250 0.7500 0.742 0.683 0.742 0.742 0.742 19,196 0.7423 0.00%
2024-07-11 0 0.750 0.700 0.750 0.680 0.810 173,000 126,940 0.7338 0.742 0.693 0.742 0.673 0.802 174,784 0.7263 -16.67%
2024-07-10 0 0.900 0.800 0.900 0.800 0.900 16,000 13,390 0.8369 0.891 0.792 0.891 0.792 0.891 16,165 0.8283 0.00%
2024-07-09 0 0.900 0.730 0.900 0.800 0.910 42,000 33,950 0.8083 0.891 0.723 0.891 0.792 0.901 42,433 0.8001 -1.10%
2024-07-08 0 0.910 0.800 0.910 0.920 0.920 4,000 3,680 0.9200 0.901 0.792 0.901 0.911 0.911 4,041 0.9106 -1.09%
2024-07-05 0 0.920 0.810 0.920 0.920 0.920 34,000 31,280 0.9200 0.911 0.802 0.911 0.911 0.911 34,351 0.9106 0.00%
2024-07-04 0 0.920 0.810 0.920 0.920 0.920 253,000 232,760 0.9200 0.911 0.802 0.911 0.911 0.911 255,608 0.9106 0.00%
2024-07-03 0 0.920 0.800 0.920 0.920 0.920 52,000 47,840 0.9200 0.911 0.792 0.911 0.911 0.911 52,536 0.9106 -1.08%
2024-07-02 0 0.930 0.820 0.930 0.930 0.930 10,000 9,300 0.9300 0.921 0.812 0.921 0.921 0.921 10,103 0.9205 0.00%
2024-06-28 0 0.930 0.820 0.930 - - 0 0 - 0.921 0.812 0.921 - - 0 - 0.00%
2024-06-27 0 0.930 0.810 1.000 - - 2,000 2,000 1.0000 0.921 0.802 0.990 - - 2,021 0.9898 0.00%
2024-06-26 0 0.930 0.930 - - - 0 0 - 0.921 0.921 - - - 0 - 0.00%
2024-06-25 0 0.930 0.930 1.050 0.930 0.930 351,000 347,430 0.9898 0.921 0.921 1.039 0.921 0.921 354,619 0.9797 -11.43%
2024-06-24 0 1.050 0.910 1.050 1.050 1.060 7,000 7,400 1.0571 1.039 0.901 1.039 1.039 1.049 7,072 1.0464 -0.94%
2024-06-21 0 1.060 0.930 1.070 1.060 1.090 52,000 56,000 1.0769 1.049 0.921 1.059 1.049 1.079 52,536 1.0659 -2.75%
2024-06-20 0 1.090 1.090 1.120 1.090 1.180 11,000 12,620 1.1473 1.079 1.079 1.109 1.079 1.168 11,113 1.1356 -7.63%
2024-06-19 0 1.180 1.180 1.190 1.180 1.190 37,000 43,870 1.1857 1.168 1.168 1.178 1.168 1.178 37,381 1.1736 -0.84%
2024-06-18 0 1.190 1.190 1.240 - - 0 0 - 1.178 1.178 1.227 - - 0 - 0.00%
2024-06-17 0 1.190 1.110 1.190 1.190 1.200 85,000 101,260 1.1913 1.178 1.099 1.178 1.178 1.188 85,876 1.1791 -19.59%
2024-06-14 0 1.480 1.230 1.480 - - 0 0 - 1.465 1.217 1.465 - - 0 - -0.67%
2024-06-13 0 1.490 1.300 1.490 - - 0 0 - 1.475 1.287 1.475 - - 0 - 0.00%
2024-06-12 0 1.490 1.290 1.490 1.490 1.490 1,000 1,490 1.4900 1.475 1.277 1.475 1.475 1.475 1,010 1.4748 0.00%
2024-06-11 0 1.490 1.260 1.490 1.490 1.490 17,000 25,330 1.4900 1.475 1.247 1.475 1.475 1.475 17,175 1.4748 3.47%
2024-06-07 0 1.440 1.210 1.480 1.490 1.490 11,000 16,390 1.4900 1.425 1.198 1.465 1.475 1.475 11,113 1.4748 -2.04%
2024-06-06 0 1.470 1.310 1.490 - - 0 0 - 1.455 1.297 1.475 - - 0 - 0.00%
2024-06-05 0 1.480 1.310 1.510 - - 0 0 - 1.455 1.288 1.484 - - 0 - -3.90%
2024-06-04 0 1.540 1.370 1.540 - - 0 0 - 1.514 1.347 1.514 - - 0 - -2.53%
2024-06-03 0 1.580 1.370 1.580 - - 0 0 - 1.553 1.347 1.553 - - 0 - 0.00%
2024-05-31 0 1.580 1.370 1.580 1.580 1.580 3,000 4,740 1.5800 1.553 1.347 1.553 1.553 1.553 3,052 1.5533 -0.63%
2024-05-30 0 1.590 1.310 1.590 1.600 1.600 3,000 4,800 1.6000 1.563 1.288 1.563 1.573 1.573 3,052 1.5730 6.00%
2024-05-29 0 1.500 1.300 1.600 - - 0 0 - 1.475 1.278 1.573 - - 0 - 0.00%
2024-05-28 0 1.500 1.450 1.600 - - 0 0 - 1.475 1.426 1.573 - - 0 - 0.00%
2024-05-27 0 1.500 1.210 1.500 1.500 1.500 8,000 12,000 1.5000 1.475 1.190 1.475 1.475 1.475 8,137 1.4747 7.14%
2024-05-24 0 1.400 1.240 1.400 - - 0 0 - 1.376 1.219 1.376 - - 0 - 0.00%
2024-05-23 0 1.400 1.210 1.400 - - 0 0 - 1.376 1.190 1.376 - - 0 - 0.00%
2024-05-22 0 1.400 1.220 1.520 - - 0 0 - 1.376 1.199 1.494 - - 0 - 0.00%
2024-05-21 0 1.400 1.210 1.520 - - 0 0 - 1.376 1.190 1.494 - - 0 - 0.00%
2024-05-20 0 1.400 1.220 - - - 0 0 - 1.376 1.199 - - - 0 - 0.00%
2024-05-17 0 1.400 1.210 1.500 - - 0 0 - 1.376 1.190 1.475 - - 0 - 0.00%
2024-05-16 0 1.400 1.210 1.400 - - 0 0 - 1.376 1.190 1.376 - - 0 - 0.00%
2024-05-14 0 1.400 1.210 1.400 - - 0 0 - 1.376 1.190 1.376 - - 0 - 0.00%
2024-05-13 0 1.400 1.220 1.400 - - 0 0 - 1.376 1.199 1.376 - - 0 - -0.71%
2024-05-10 0 1.410 1.310 - 1.400 1.410 50,000 70,420 1.4084 1.386 1.288 - 1.376 1.386 50,859 1.3846 0.00%
2024-05-09 0 1.410 1.220 1.540 - - 0 0 - 1.386 1.199 1.514 - - 0 - 0.00%
2024-05-08 0 1.410 1.210 - - - 0 0 - 1.386 1.190 - - - 0 - 0.00%
2024-05-07 0 1.410 1.370 1.500 1.370 1.410 5,000 7,010 1.4020 1.386 1.347 1.475 1.347 1.386 5,086 1.3783 2.17%
2024-05-06 0 1.380 1.210 1.380 - - 0 0 - 1.357 1.190 1.357 - - 0 - 0.00%
2024-05-03 0 1.380 1.220 1.520 - - 0 0 - 1.357 1.199 1.494 - - 0 - 0.00%
2024-05-02 0 1.380 1.210 1.520 - - 0 0 - 1.357 1.190 1.494 - - 0 - 0.00%
2024-04-30 0 1.380 1.210 - - - 0 0 - 1.357 1.190 - - - 0 - 0.00%
2024-04-29 0 1.380 1.220 1.400 1.380 1.380 1,000 1,380 1.3800 1.357 1.199 1.376 1.357 1.357 1,017 1.3567 0.00%
2024-04-26 0 1.380 1.180 1.400 - - 0 0 - 1.357 1.160 1.376 - - 0 - 0.00%
2024-04-25 0 1.380 1.380 - - - 0 0 - 1.357 1.357 - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2024-03-28 0 1.380 1.180 1.380 1.380 1.380 4,000 5,520 1.3800 1.357 1.160 1.357 1.357 1.357 4,069 1.3567 0.00%
2024-03-27 0 1.380 1.380 1.500 1.380 1.380 11,000 15,180 1.3800 1.357 1.357 1.475 1.357 1.357 11,189 1.3567 0.00%
2024-03-26 0 1.380 1.380 - 1.370 1.380 20,000 27,500 1.3750 1.357 1.357 - 1.347 1.357 20,344 1.3518 -8.00%
2024-03-25 0 1.500 1.370 1.510 1.400 1.500 30,000 44,000 1.4667 1.475 1.347 1.484 1.376 1.475 30,515 1.4419 9.49%
2024-03-22 0 1.370 1.370 1.560 1.360 1.360 10,000 13,600 1.3600 1.347 1.347 1.534 1.337 1.337 10,172 1.3370 -11.61%
2024-03-21 0 1.550 1.440 1.550 - - 0 0 - 1.524 1.416 1.524 - - 0 - -0.64%
2024-03-20 0 1.560 1.430 1.560 - - 0 0 - 1.534 1.406 1.534 - - 0 - 0.00%
2024-03-19 0 1.560 1.430 1.580 - - 0 0 - 1.534 1.406 1.553 - - 0 - 0.00%
2024-03-18 0 1.560 1.430 1.580 1.560 1.560 10,000 15,600 1.5600 1.534 1.406 1.553 1.534 1.534 10,172 1.5336 -0.64%
2024-03-15 0 1.570 1.430 1.570 - - 0 0 - 1.543 1.406 1.543 - - 0 - -0.63%
2024-03-14 0 1.580 1.530 1.580 1.580 1.580 40,000 63,200 1.5800 1.553 1.504 1.553 1.553 1.553 40,687 1.5533 3.27%
2024-03-13 0 1.530 1.430 1.580 - - 0 0 - 1.504 1.406 1.553 - - 0 - 0.00%
2024-03-12 0 1.530 1.530 - 1.530 1.530 16,000 24,480 1.5300 1.504 1.504 - 1.504 1.504 16,275 1.5042 -0.65%
2024-03-11 0 1.540 1.430 1.540 - - 0 0 - 1.514 1.406 1.514 - - 0 - 0.00%
2024-03-08 0 1.540 1.540 - - - 0 0 - 1.514 1.514 - - - 0 - 0.00%
2024-03-07 0 1.540 1.520 - - - 0 0 - 1.514 1.494 - - - 0 - 0.00%
2024-03-06 0 1.540 1.540 1.550 1.540 1.540 14,000 21,560 1.5400 1.514 1.514 1.524 1.514 1.514 14,241 1.5140 -0.65%
2024-03-05 0 1.550 1.430 1.550 - - 0 0 - 1.524 1.406 1.524 - - 0 - 0.00%
2024-03-04 0 1.550 1.430 1.650 - - 0 0 - 1.524 1.406 1.622 - - 0 - 0.00%
2024-03-01 0 1.550 1.430 - - - 0 0 - 1.524 1.406 - - - 0 - 0.00%
2024-02-29 0 1.550 1.530 1.750 1.550 1.550 10,000 15,500 1.5500 1.524 1.504 1.720 1.524 1.524 10,172 1.5238 0.00%
2024-02-28 0 1.550 1.430 1.550 - - 0 0 - 1.524 1.406 1.524 - - 0 - 0.00%
2024-02-27 0 1.550 1.450 1.980 - - 0 0 - 1.524 1.426 1.947 - - 0 - 0.00%
2024-02-26 0 1.550 1.450 1.630 - - 0 0 - 1.524 1.426 1.602 - - 0 - 0.00%
2024-02-23 0 1.550 1.450 1.870 - - 0 0 - 1.524 1.426 1.838 - - 0 - 0.00%
2024-02-22 0 1.550 1.500 - 1.550 1.550 1,000 1,550 1.5500 1.524 1.475 - 1.524 1.524 1,017 1.5238 3.33%
2024-02-21 0 1.500 1.460 1.580 1.500 1.500 30,000 45,000 1.5000 1.475 1.435 1.553 1.475 1.475 30,515 1.4747 -5.06%
2024-02-20 0 1.580 1.550 1.980 - - 0 0 - 1.553 1.524 1.947 - - 0 - 0.00%
2024-02-19 0 1.580 1.560 1.740 - - 0 0 - 1.553 1.534 1.711 - - 0 - 0.00%
2024-02-16 0 1.580 1.550 1.590 1.500 1.600 41,000 63,590 1.5510 1.553 1.524 1.563 1.475 1.573 41,704 1.5248 1.28%
2024-02-15 0 1.560 1.560 1.700 - - 0 0 - 1.534 1.534 1.671 - - 0 - 1.30%
2024-02-14 0 1.540 1.540 1.750 - - 0 0 - 1.514 1.514 1.720 - - 0 - 0.00%
2024-02-09 0 1.540 1.500 - - - 0 0 - 1.514 1.475 - - - 0 - 0.00%
2024-02-08 0 1.540 1.520 1.920 - - 0 0 - 1.514 1.494 1.888 - - 0 - 0.00%
2024-02-07 0 1.540 1.520 1.880 - - 0 0 - 1.514 1.494 1.848 - - 0 - 0.00%
2024-02-06 0 1.540 1.540 1.920 - - 0 0 - 1.514 1.514 1.888 - - 0 - 0.00%
2024-02-05 0 1.540 1.500 1.880 - - 0 0 - 1.514 1.475 1.848 - - 0 - 0.00%
2024-02-02 0 1.540 1.540 1.900 - - 0 0 - 1.514 1.514 1.868 - - 0 - 1.99%
2024-02-01 0 1.510 1.500 1.880 - - 0 0 - 1.484 1.475 1.848 - - 0 - 0.00%
2024-01-31 0 1.510 1.510 - 1.500 1.500 6,000 9,000 1.5000 1.484 1.484 - 1.475 1.475 6,103 1.4747 -1.95%
2024-01-30 0 1.540 1.520 1.740 - - 0 0 - 1.514 1.494 1.711 - - 0 - 0.00%
2024-01-29 0 1.540 1.520 - - - 0 0 - 1.514 1.494 - - - 0 - 0.00%
2024-01-26 0 1.540 1.540 1.790 1.520 1.520 5,000 7,600 1.5200 1.514 1.514 1.760 1.494 1.494 5,086 1.4943 0.00%
2024-01-25 0 1.540 1.520 1.680 1.540 1.560 70,000 108,480 1.5497 1.514 1.494 1.652 1.514 1.534 71,203 1.5235 -0.65%
2024-01-24 0 1.550 1.510 1.550 - - 0 0 - 1.524 1.484 1.524 - - 0 - 0.00%
2024-01-23 0 1.550 1.550 1.600 1.550 1.600 74,000 117,700 1.5905 1.524 1.524 1.573 1.524 1.573 75,271 1.5637 4.73%
2024-01-22 0 1.480 1.310 1.560 1.480 1.480 1,000 1,480 1.4800 1.455 1.288 1.534 1.455 1.455 1,017 1.4550 -7.50%
2024-01-19 0 1.600 1.530 1.600 1.600 1.600 42,000 67,200 1.6000 1.573 1.504 1.573 1.573 1.573 42,722 1.5730 0.00%
2024-01-18 0 1.600 1.600 - - - 0 0 - 1.573 1.573 - - - 0 - 0.00%
2024-01-17 0 1.600 1.600 - - - 0 0 - 1.573 1.573 - - - 0 - 0.00%
2024-01-16 0 1.600 1.600 - - - 0 0 - 1.573 1.573 - - - 0 - 0.00%
2024-01-15 0 1.600 1.600 1.880 1.600 1.800 6,000 10,600 1.7667 1.573 1.573 1.848 1.573 1.770 6,103 1.7368 -5.88%
2024-01-12 0 1.700 1.600 1.700 - - 0 0 - 1.671 1.573 1.671 - - 0 - 0.00%
2024-01-11 0 1.700 1.600 1.800 - - 0 0 - 1.671 1.573 1.770 - - 0 - 0.00%
2024-01-10 0 1.700 1.700 1.800 1.700 1.700 10,000 17,000 1.7000 1.671 1.671 1.770 1.671 1.671 10,172 1.6713 -5.56%
2024-01-09 0 1.800 1.600 1.800 - - 0 0 - 1.770 1.573 1.770 - - 0 - 0.00%
2024-01-08 0 1.800 1.600 1.850 - - 0 0 - 1.770 1.573 1.819 - - 0 - 0.00%
2024-01-05 0 1.800 1.600 1.890 - - 0 0 - 1.770 1.573 1.858 - - 0 - 0.00%
2024-01-04 0 1.800 1.600 1.890 - - 0 0 - 1.770 1.573 1.858 - - 0 - 0.00%
2024-01-03 0 1.800 1.610 1.800 - - 0 0 - 1.770 1.583 1.770 - - 0 - 0.00%
2024-01-02 0 1.800 1.550 1.800 - - 0 0 - 1.770 1.524 1.770 - - 0 - -9.09%
2023-12-29 0 1.980 1.600 1.980 - - 0 0 - 1.947 1.573 1.947 - - 0 - -1.00%
2023-12-28 0 2.000 1.750 2.000 - - 0 0 - 1.966 1.720 1.966 - - 0 - 0.00%
2023-12-27 0 2.000 1.600 2.000 - - 0 0 - 1.966 1.573 1.966 - - 0 - 0.00%
2023-12-22 0 2.000 - 2.000 - - 11,000 20,130 1.8300 1.966 - 1.966 - - 11,189 1.7991 -5.21%
2023-12-21 0 2.110 1.580 2.110 1.690 2.130 111,000 232,270 2.0925 2.074 1.553 2.074 1.661 2.094 112,907 2.0572 36.13%
2023-12-20 0 1.550 1.540 1.700 1.550 1.550 30,000 46,500 1.5500 1.524 1.514 1.671 1.524 1.524 30,515 1.5238 0.00%
2023-12-19 0 1.550 1.550 1.700 - - 0 0 - 1.524 1.524 1.671 - - 0 - 0.65%
2023-12-18 0 1.540 1.540 1.700 - - 0 0 - 1.514 1.514 1.671 - - 0 - 0.00%
2023-12-15 0 1.540 1.540 1.700 - - 0 0 - 1.514 1.514 1.671 - - 0 - 0.00%
2023-12-14 0 1.540 1.540 1.700 1.530 1.530 3,000 4,610 1.5367 1.514 1.514 1.671 1.504 1.504 3,052 1.5107 -0.65%
2023-12-13 0 1.550 1.550 - - - 0 0 - 1.524 1.524 - - - 0 - 0.00%
2023-12-12 0 1.550 1.550 - 1.530 1.530 18,000 27,540 1.5300 1.524 1.524 - 1.504 1.504 18,309 1.5042 -8.82%
2023-12-11 0 1.700 1.530 - - - 0 0 - 1.671 1.504 - - - 0 - 0.00%
2023-12-08 0 1.700 1.610 - - - 0 0 - 1.671 1.583 - - - 0 - 0.00%
2023-12-07 0 1.700 1.700 - 1.680 1.700 28,000 47,360 1.6914 1.671 1.671 - 1.652 1.671 28,481 1.6629 0.00%
2023-12-06 0 1.700 1.560 1.720 - - 0 0 - 1.671 1.534 1.691 - - 0 - 0.00%
2023-12-05 0 1.700 1.560 - - - 0 0 - 1.671 1.534 - - - 0 - 0.00%
2023-12-04 0 1.700 1.560 1.700 1.690 1.700 20,000 33,980 1.6990 1.671 1.534 1.671 1.661 1.671 20,344 1.6703 0.00%
2023-12-01 0 1.700 1.560 1.700 - - 0 0 - 1.671 1.534 1.671 - - 0 - 0.00%
2023-11-30 0 1.700 1.550 1.700 - - 0 0 - 1.671 1.524 1.671 - - 0 - 0.00%
2023-11-29 0 1.700 1.650 - - - 0 0 - 1.671 1.622 - - - 0 - 0.00%
2023-11-28 0 1.700 1.590 - - - 0 0 - 1.671 1.563 - - - 0 - 7.59%
2023-11-27 0 1.580 1.580 - - - 0 0 - 1.553 1.553 - - - 0 - 0.00%
2023-11-24 0 1.580 1.580 - - - 0 0 - 1.553 1.553 - - - 0 - 0.00%
2023-11-23 0 1.580 1.580 1.650 1.580 1.580 11,000 17,380 1.5800 1.553 1.553 1.622 1.553 1.553 11,189 1.5533 -1.25%
2023-11-22 0 1.600 1.580 1.650 - - 0 0 - 1.573 1.553 1.622 - - 0 - 0.00%
2023-11-21 0 1.600 1.560 1.650 - - 0 0 - 1.573 1.534 1.622 - - 0 - 0.00%
2023-11-20 0 1.600 1.560 - - - 0 0 - 1.573 1.534 - - - 0 - 0.00%
2023-11-17 0 1.600 1.550 - - - 0 0 - 1.573 1.524 - - - 0 - 0.00%
2023-11-16 0 1.600 1.550 1.750 - - 0 0 - 1.573 1.524 1.720 - - 0 - 0.00%
2023-11-15 0 1.600 1.600 1.700 1.600 1.600 11,000 17,600 1.6000 1.573 1.573 1.671 1.573 1.573 11,189 1.5730 0.00%
2023-11-14 0 1.600 1.580 1.660 - - 0 0 - 1.573 1.553 1.632 - - 0 - 0.00%
2023-11-13 0 1.600 1.590 1.680 - - 0 0 - 1.573 1.563 1.652 - - 0 - 0.00%
2023-11-10 0 1.600 1.600 1.680 - - 0 0 - 1.573 1.573 1.652 - - 0 - 1.27%
2023-11-09 0 1.580 1.580 1.600 - - 0 0 - 1.553 1.553 1.573 - - 0 - 0.00%
2023-11-08 0 1.580 1.580 1.680 1.580 1.580 6,000 9,480 1.5800 1.553 1.553 1.652 1.553 1.553 6,103 1.5533 -0.63%
2023-11-07 0 1.590 1.590 1.680 - - 0 0 - 1.563 1.563 1.652 - - 0 - 0.00%
2023-11-06 0 1.590 1.590 1.680 - - 0 0 - 1.563 1.563 1.652 - - 0 - 0.00%
2023-11-03 0 1.590 1.590 1.700 1.580 1.590 5,000 7,940 1.5880 1.563 1.563 1.671 1.553 1.563 5,086 1.5612 0.63%
2023-11-02 0 1.580 1.580 1.700 1.540 1.540 1,000 1,540 1.5400 1.553 1.553 1.671 1.514 1.514 1,017 1.5140 -0.63%
2023-11-01 0 1.590 1.590 - 1.580 1.580 30,000 47,400 1.5800 1.563 1.563 - 1.553 1.553 30,515 1.5533 0.00%
2023-10-31 0 1.590 1.590 - - - 0 0 - 1.563 1.563 - - - 0 - 0.00%
2023-10-30 0 1.590 1.590 - - - 5,000 7,900 1.5800 1.563 1.563 - - - 5,086 1.5533 0.00%
2023-10-27 0 1.590 1.590 - - - 0 0 - 1.563 1.563 - - - 0 - 0.00%
2023-10-26 0 1.590 1.590 - - - 0 0 - 1.563 1.563 - - - 0 - 0.63%
2023-10-25 0 1.580 1.580 - - - 0 0 - 1.553 1.553 - - - 0 - 0.00%
2023-10-24 0 1.580 1.580 1.650 1.570 1.580 22,000 34,560 1.5709 1.553 1.553 1.622 1.543 1.553 22,378 1.5444 -6.51%
2023-10-20 0 1.690 1.550 1.690 - - 0 0 - 1.661 1.524 1.661 - - 0 - -3.43%
2023-10-19 0 1.750 1.610 1.800 - - 0 0 - 1.720 1.583 1.770 - - 0 - 0.00%
2023-10-18 0 1.750 1.580 1.850 - - 100 154 1.5400 1.720 1.553 1.819 - - 102 1.5140 0.00%
2023-10-17 0 1.750 1.610 1.760 - - 0 0 - 1.720 1.583 1.730 - - 0 - 0.00%
2023-10-16 0 1.750 1.610 1.850 - - 0 0 - 1.720 1.583 1.819 - - 0 - 0.00%
2023-10-13 0 1.750 1.590 1.810 - - 0 0 - 1.720 1.563 1.779 - - 0 - 0.00%
2023-10-12 0 1.750 1.590 1.870 1.750 1.750 1,000 1,750 1.7500 1.720 1.563 1.838 1.720 1.720 1,017 1.7204 6.06%
2023-10-11 0 1.650 1.570 1.750 - - 0 0 - 1.622 1.543 1.720 - - 0 - 0.00%
2023-10-10 0 1.650 1.560 1.750 - - 0 0 - 1.622 1.534 1.720 - - 0 - 0.00%
2023-10-09 0 1.650 1.650 1.750 - - 0 0 - 1.622 1.622 1.720 - - 0 - 0.00%
2023-10-06 0 1.650 1.540 - - - 0 0 - 1.622 1.514 - - - 0 - 0.00%
2023-10-05 0 1.650 1.530 1.850 1.650 1.650 7,000 11,500 1.6429 1.622 1.504 1.819 1.622 1.622 7,120 1.6151 0.61%
2023-10-04 0 1.640 1.640 1.840 1.510 1.640 16,000 26,070 1.6294 1.612 1.612 1.809 1.484 1.612 16,275 1.6019 0.00%
2023-10-03 0 1.640 1.480 1.670 - - 0 0 - 1.612 1.455 1.642 - - 0 - 0.00%
2023-09-29 0 1.640 1.600 1.690 - - 0 0 - 1.612 1.573 1.661 - - 0 - 0.00%
2023-09-28 0 1.640 1.600 1.690 - - 0 0 - 1.612 1.573 1.661 - - 0 - 0.00%
2023-09-27 0 1.640 1.600 1.670 - - 0 0 - 1.612 1.573 1.642 - - 0 - 0.00%
2023-09-26 0 1.640 1.600 1.680 - - 0 0 - 1.612 1.573 1.652 - - 0 - 0.00%
2023-09-25 0 1.640 1.620 1.690 1.610 1.640 49,000 79,950 1.6316 1.612 1.593 1.661 1.583 1.612 49,842 1.6041 1.23%
2023-09-22 0 1.620 1.620 1.690 1.610 1.610 1,000 1,610 1.6100 1.593 1.593 1.661 1.583 1.583 1,017 1.5828 0.00%
2023-09-21 0 1.620 1.610 1.750 - - 0 0 - 1.593 1.583 1.720 - - 0 - 0.00%
2023-09-20 0 1.620 1.620 1.750 - - 0 0 - 1.593 1.593 1.720 - - 0 - 0.00%
2023-09-19 0 1.620 1.610 1.750 - - 0 0 - 1.593 1.583 1.720 - - 0 - 0.00%
2023-09-18 0 1.620 1.610 1.750 1.620 1.620 27,000 43,740 1.6200 1.593 1.583 1.720 1.593 1.593 27,464 1.5926 0.00%
2023-09-15 0 1.620 1.620 1.700 - - 0 0 - 1.593 1.593 1.671 - - 0 - 0.00%
2023-09-14 0 1.620 1.620 1.740 1.620 1.650 4,000 6,570 1.6425 1.593 1.593 1.711 1.593 1.622 4,069 1.6148 0.62%
2023-09-13 0 1.610 1.620 1.660 1.610 1.610 3,000 4,830 1.6100 1.583 1.593 1.632 1.583 1.583 3,052 1.5828 -7.47%
2023-09-12 0 1.740 1.620 1.740 1.620 1.750 6,000 10,360 1.7267 1.711 1.593 1.711 1.593 1.720 6,103 1.6975 8.07%
2023-09-11 0 1.610 1.610 1.720 1.610 1.650 7,000 11,510 1.6443 1.583 1.583 1.691 1.583 1.622 7,120 1.6165 -5.29%
2023-09-07 0 1.700 1.620 - - - 0 0 - 1.671 1.593 - - - 0 - 0.00%
2023-09-06 0 1.700 1.620 - 1.610 1.700 15,000 24,330 1.6220 1.671 1.593 - 1.583 1.671 15,258 1.5946 5.59%
2023-09-05 0 1.610 1.610 1.880 1.600 1.660 41,000 66,820 1.6298 1.583 1.583 1.848 1.573 1.632 41,704 1.6022 -4.73%
2023-09-04 0 1.690 1.650 1.890 1.690 1.800 39,000 67,670 1.7351 1.661 1.622 1.858 1.661 1.770 39,670 1.7058 -5.59%
2023-08-31 0 1.790 1.680 1.790 - - 0 0 - 1.760 1.652 1.760 - - 0 - 0.00%
2023-08-30 0 1.790 1.720 1.790 1.790 1.790 7,000 12,530 1.7900 1.760 1.691 1.760 1.760 1.760 7,120 1.7598 10.49%
2023-08-29 0 1.620 1.600 1.800 - - 0 0 - 1.593 1.573 1.770 - - 0 - 0.00%
2023-08-28 0 1.620 1.610 1.800 - - 0 0 - 1.593 1.583 1.770 - - 0 - 0.00%
2023-08-25 0 1.620 1.620 1.780 - - 0 0 - 1.593 1.593 1.750 - - 0 - 1.25%
2023-08-24 0 1.600 1.600 1.800 1.600 1.700 17,000 27,300 1.6059 1.573 1.573 1.770 1.573 1.671 17,292 1.5788 -4.76%
2023-08-23 0 1.680 1.680 - - - 0 0 - 1.652 1.652 - - - 0 - 1.20%
2023-08-22 0 1.660 1.660 - - - 0 0 - 1.632 1.632 - - - 0 - 1.22%
2023-08-21 0 1.640 1.600 - - - 0 0 - 1.612 1.573 - - - 0 - 0.00%
2023-08-18 0 1.640 1.600 - - - 0 0 - 1.612 1.573 - - - 0 - 0.00%
2023-08-17 0 1.640 1.640 - - - 0 0 - 1.612 1.612 - - - 0 - 0.61%
2023-08-16 0 1.630 1.610 - - - 0 0 - 1.602 1.583 - - - 0 - 0.00%
2023-08-15 0 1.630 1.600 1.670 - - 1,000 1,670 1.6700 1.602 1.573 1.642 - - 1,017 1.6418 0.00%
2023-08-14 0 1.630 1.620 1.670 1.600 1.630 90,000 144,490 1.6054 1.602 1.593 1.642 1.573 1.602 91,546 1.5783 0.00%
2023-08-11 0 1.630 1.630 - - - 0 0 - 1.602 1.602 - - - 0 - 0.62%
2023-08-10 0 1.620 1.610 - - - 0 0 - 1.593 1.583 - - - 0 - 0.00%
2023-08-09 0 1.620 1.610 1.890 1.620 1.620 3,000 4,860 1.6200 1.593 1.583 1.858 1.593 1.593 3,052 1.5926 -0.61%
2023-08-08 0 1.630 1.610 1.830 - - 0 0 - 1.602 1.583 1.799 - - 0 - 0.00%
2023-08-07 0 1.630 1.610 1.870 1.630 1.630 8,000 13,040 1.6300 1.602 1.583 1.838 1.602 1.602 8,137 1.6025 0.00%
2023-08-04 0 1.630 1.630 1.940 1.620 1.660 66,000 107,810 1.6335 1.602 1.602 1.907 1.593 1.632 67,134 1.6059 -8.94%
2023-08-03 0 1.790 1.790 1.940 - - 0 0 - 1.760 1.760 1.907 - - 0 - 0.56%
2023-08-02 0 1.780 1.700 1.940 - - 0 0 - 1.750 1.671 1.907 - - 0 - 0.00%
2023-08-01 0 1.780 1.780 1.940 - - 0 0 - 1.750 1.750 1.907 - - 0 - 0.00%
2023-07-31 0 1.780 1.780 1.940 1.720 1.730 16,000 27,530 1.7206 1.750 1.750 1.907 1.691 1.701 16,275 1.6916 0.00%
2023-07-28 0 1.780 1.780 1.900 - - 0 0 - 1.750 1.750 1.868 - - 0 - 0.56%
2023-07-27 0 1.770 1.750 1.940 - - 0 0 - 1.740 1.720 1.907 - - 0 - 0.00%
2023-07-26 0 1.770 1.750 1.940 - - 0 0 - 1.740 1.720 1.907 - - 0 - 0.00%
2023-07-25 0 1.770 1.750 1.770 1.750 1.770 14,000 24,520 1.7514 1.740 1.720 1.740 1.720 1.740 14,241 1.7218 0.00%
2023-07-24 0 1.770 1.750 1.940 - - 0 0 - 1.740 1.720 1.907 - - 0 - 0.00%
2023-07-21 0 1.770 1.770 1.850 1.750 1.750 10,000 17,500 1.7500 1.740 1.740 1.819 1.720 1.720 10,172 1.7204 -1.67%
2023-07-20 0 1.800 1.800 1.940 - - 0 0 - 1.770 1.770 1.907 - - 0 - 0.00%
2023-07-19 0 1.800 1.800 1.900 1.800 1.800 20,000 36,000 1.8000 1.770 1.770 1.868 1.770 1.770 20,344 1.7696 0.00%
2023-07-18 0 1.800 1.800 1.920 1.800 1.800 30,000 54,000 1.8000 1.770 1.770 1.888 1.770 1.770 30,515 1.7696 -2.70%
2023-07-14 0 1.850 1.800 1.940 - - 0 0 - 1.819 1.770 1.907 - - 0 - 0.00%
2023-07-13 0 1.850 1.650 1.940 - - 0 0 - 1.819 1.622 1.907 - - 0 - 0.00%
2023-07-12 0 1.850 1.850 1.940 - - 2,000 3,800 1.9000 1.819 1.819 1.907 - - 2,034 1.8679 2.78%
2023-07-11 0 1.800 1.800 1.900 1.790 1.800 5,000 8,920 1.7840 1.770 1.770 1.868 1.760 1.770 5,086 1.7539 12.50%
2023-07-10 0 1.600 1.600 1.730 1.600 1.600 10,000 16,000 1.6000 1.573 1.573 1.701 1.573 1.573 10,172 1.5730 0.00%
2023-07-07 0 1.600 1.600 1.720 1.600 1.620 10,000 16,060 1.6060 1.573 1.573 1.691 1.573 1.593 10,172 1.5789 -3.61%
2023-07-06 0 1.660 1.660 - 1.620 1.620 2,000 3,400 1.7000 1.632 1.632 - 1.593 1.593 2,034 1.6713 -7.26%
2023-07-05 0 1.790 1.620 1.950 - - 0 0 - 1.760 1.593 1.917 - - 0 - 0.00%
2023-07-04 0 1.790 1.620 - - - 0 0 - 1.760 1.593 - - - 0 - 0.00%
2023-07-03 0 1.790 1.620 - - - 0 0 - 1.760 1.593 - - - 0 - 0.00%
2023-06-30 0 1.790 1.680 - - - 0 0 - 1.760 1.652 - - - 0 - 0.00%
2023-06-29 0 1.790 1.620 - 1.750 1.790 118,000 206,790 1.7525 1.760 1.593 - 1.720 1.760 120,027 1.7229 2.29%
2023-06-28 0 1.750 1.710 1.790 1.750 1.750 6,000 10,500 1.7500 1.720 1.681 1.760 1.720 1.720 6,103 1.7204 -2.78%
2023-06-27 0 1.800 1.750 - 1.800 1.800 8,000 14,400 1.8000 1.770 1.720 - 1.770 1.770 8,137 1.7696 -0.55%
2023-06-26 0 1.810 1.800 - 1.810 1.810 18,000 32,580 1.8100 1.779 1.770 - 1.779 1.779 18,309 1.7794 0.00%
2023-06-23 0 1.810 1.800 - - - 0 0 - 1.779 1.770 - - - 0 - 0.00%
2023-06-21 0 1.810 1.810 - 1.800 1.800 7,000 12,600 1.8000 1.779 1.779 - 1.770 1.770 7,120 1.7696 -4.23%
2023-06-20 0 1.890 1.750 - - - 0 0 - 1.858 1.720 - - - 0 - 0.00%
2023-06-19 0 1.890 1.780 - - - 0 0 - 1.858 1.750 - - - 0 - 0.00%
2023-06-16 0 1.890 1.810 1.900 1.710 1.920 35,000 64,910 1.8546 1.858 1.779 1.868 1.681 1.888 35,601 1.8232 0.00%
2023-06-15 0 1.890 1.820 1.980 - - 0 0 - 1.858 1.789 1.947 - - 0 - 0.00%
2023-06-14 0 1.890 1.890 2.030 1.890 1.910 17,000 32,270 1.8982 1.858 1.858 1.996 1.858 1.878 17,292 1.8662 -1.56%
2023-06-13 0 1.920 1.900 2.030 - - 0 0 - 1.888 1.868 1.996 - - 0 - 0.00%
2023-06-12 0 1.920 1.910 2.020 1.910 1.940 28,000 53,830 1.9225 1.888 1.878 1.986 1.878 1.907 28,481 1.8900 -0.52%
2023-06-09 0 1.930 1.930 2.000 - - 0 0 - 1.897 1.897 1.966 - - 0 - 0.00%
2023-06-08 0 1.930 1.930 1.980 - - 1,000 1,980 1.9800 1.897 1.897 1.947 - - 1,017 1.9466 0.00%
2023-06-07 0 1.930 1.930 2.180 - - 0 0 - 1.897 1.897 2.143 - - 0 - 0.00%
2023-06-06 0 1.930 1.920 2.170 1.930 1.930 28,000 54,040 1.9300 1.897 1.888 2.133 1.897 1.897 28,481 1.8974 0.00%
2023-06-05 0 1.930 1.920 1.930 1.930 1.930 5,000 9,650 1.9300 1.897 1.888 1.897 1.897 1.897 5,086 1.8974 -0.52%
2023-06-02 0 1.940 1.940 - 1.930 1.930 62,000 119,660 1.9300 1.907 1.907 - 1.897 1.897 63,065 1.8974 -0.51%
2023-06-01 0 1.950 1.930 - - - 0 0 - 1.917 1.897 - - - 0 - 0.00%
2023-05-31 0 1.950 1.950 - - - 0 0 - 1.917 1.917 - - - 0 - 0.52%
2023-05-30 0 1.950 1.930 - - - 0 0 - 1.907 1.888 - - - 0 - 0.00%
2023-05-29 0 1.950 1.930 - - - 0 0 - 1.907 1.888 - - - 0 - 0.00%
2023-05-25 0 1.950 1.930 1.950 - - 0 0 - 1.907 1.888 1.907 - - 0 - 0.00%
2023-05-24 0 1.950 1.930 - 1.950 1.950 9,000 17,550 1.9500 1.907 1.888 - 1.907 1.907 9,202 1.9072 -1.52%
2023-05-23 0 1.980 1.940 1.980 1.910 2.000 119,000 235,170 1.9762 1.937 1.897 1.937 1.868 1.956 121,669 1.9329 -3.41%
2023-05-22 0 2.050 1.930 2.040 - - 0 0 - 2.005 1.888 1.995 - - 0 - -0.97%
2023-05-19 0 2.070 1.950 2.060 1.950 2.070 23,000 46,500 2.0217 2.025 1.907 2.015 1.907 2.025 23,516 1.9774 -3.72%
2023-05-18 0 2.150 2.040 2.150 - - 0 0 - 2.103 1.995 2.103 - - 0 - -1.38%
2023-05-17 0 2.180 2.100 2.180 - - 0 0 - 2.132 2.054 2.132 - - 0 - -0.46%
2023-05-16 0 2.190 2.030 2.400 - - 0 0 - 2.142 1.985 2.347 - - 0 - 0.00%
2023-05-15 0 2.190 2.110 2.380 2.190 2.190 6,000 13,140 2.1900 2.142 2.064 2.328 2.142 2.142 6,135 2.1420 -0.45%
2023-05-12 0 2.200 2.040 2.380 - - 0 0 - 2.152 1.995 2.328 - - 0 - 0.00%
2023-05-11 0 2.200 2.050 2.380 - - 0 0 - 2.152 2.005 2.328 - - 0 - 0.00%
2023-05-10 0 2.200 2.060 2.380 - - 0 0 - 2.152 2.015 2.328 - - 0 - 0.00%
2023-05-09 0 2.200 2.070 2.300 - - 0 0 - 2.152 2.025 2.250 - - 0 - 0.00%
2023-05-08 0 2.200 2.110 2.380 - - 0 0 - 2.152 2.064 2.328 - - 0 - 0.00%
2023-05-05 0 2.200 2.110 2.200 - - 0 0 - 2.152 2.064 2.152 - - 0 - 0.00%
2023-05-04 0 2.200 2.120 2.350 2.200 2.200 13,000 28,600 2.2000 2.152 2.074 2.298 2.152 2.152 13,292 2.1517 0.00%
2023-05-03 0 2.200 2.200 2.350 - - 0 0 - 2.152 2.152 2.298 - - 0 - 0.00%
2023-05-02 0 2.200 2.200 2.350 2.010 2.200 53,000 113,790 2.1470 2.152 2.152 2.298 1.966 2.152 54,189 2.0999 3.29%
2023-04-28 0 2.130 2.130 2.280 2.050 2.290 25,000 54,360 2.1744 2.083 2.083 2.230 2.005 2.240 25,561 2.1267 3.90%
2023-04-27 0 2.050 2.000 - - - 0 0 - 2.005 1.956 - - - 0 - 0.00%
2023-04-26 0 2.050 2.000 - - - 0 0 - 2.005 1.956 - - - 0 - 0.00%
2023-04-25 0 2.050 2.010 2.050 - - 0 0 - 2.005 1.966 2.005 - - 0 - 0.00%
2023-04-24 0 2.050 2.010 - - - 0 0 - 2.005 1.966 - - - 0 - 0.00%
2023-04-21 0 2.050 2.000 - - - 0 0 - 2.005 1.956 - - - 0 - 0.00%
2023-04-20 0 2.050 2.020 - - - 0 0 - 2.005 1.976 - - - 0 - 0.00%
2023-04-19 0 2.050 2.050 2.300 - - 0 0 - 2.005 2.005 2.250 - - 0 - 0.00%
2023-04-18 0 2.050 2.050 2.300 2.050 2.120 61,000 126,510 2.0739 2.005 2.005 2.250 2.005 2.074 62,368 2.0284 -8.07%
2023-04-17 0 2.230 2.110 2.230 2.190 2.260 56,000 125,950 2.2491 2.181 2.064 2.181 2.142 2.210 57,256 2.1998 8.25%
2023-04-14 0 2.060 2.060 2.250 2.050 2.050 5,000 10,250 2.0500 2.015 2.015 2.201 2.005 2.005 5,112 2.0050 -4.63%
2023-04-13 0 2.160 2.150 2.250 2.150 2.260 10,000 22,070 2.2070 2.113 2.103 2.201 2.103 2.210 10,224 2.1586 -4.42%
2023-04-12 0 2.260 2.100 2.260 2.260 2.270 38,000 85,930 2.2613 2.210 2.054 2.210 2.210 2.220 38,852 2.2117 5.12%
2023-04-11 0 2.150 2.150 2.200 2.030 2.170 59,000 124,440 2.1092 2.103 2.103 2.152 1.985 2.122 60,323 2.0629 6.97%
2023-04-06 0 2.010 2.010 2.030 2.000 2.000 4,000 8,000 2.0000 1.966 1.966 1.985 1.956 1.956 4,090 1.9561 -0.99%
2023-04-04 0 2.030 2.000 2.170 - - 0 0 - 1.985 1.956 2.122 - - 0 - 0.00%
2023-04-03 0 2.030 2.000 2.170 2.030 2.030 6,000 12,180 2.0300 1.985 1.956 2.122 1.985 1.985 6,135 1.9855 1.50%
2023-03-31 0 2.000 2.000 2.050 2.000 2.000 8,000 16,020 2.0025 1.956 1.956 2.005 1.956 1.956 8,179 1.9586 -9.09%
2023-03-30 0 2.200 2.100 2.200 1.960 2.230 17,000 37,320 2.1953 2.152 2.054 2.152 1.917 2.181 17,381 2.1471 -2.22%
2023-03-29 0 2.250 2.030 2.250 2.000 2.250 37,000 75,250 2.0338 2.201 1.985 2.201 1.956 2.201 37,830 1.9892 2.27%
2023-03-28 0 2.200 2.000 2.200 2.200 2.200 36,000 79,200 2.2000 2.152 1.956 2.152 2.152 2.152 36,807 2.1517 0.92%
2023-03-27 0 2.180 2.090 2.190 2.000 2.180 11,000 22,190 2.0173 2.132 2.044 2.142 1.956 2.132 11,247 1.9730 1.87%
2023-03-24 0 2.140 1.980 2.170 - - 1,000 2,180 2.1800 2.093 1.937 2.122 - - 1,022 2.1322 0.00%
2023-03-23 0 2.140 2.130 2.140 1.980 2.180 13,000 27,240 2.0954 2.093 2.083 2.093 1.937 2.132 13,292 2.0494 9.18%
2023-03-22 0 1.960 1.960 2.190 1.950 2.030 2,000 3,980 1.9900 1.917 1.917 2.142 1.907 1.985 2,045 1.9464 0.51%
2023-03-21 0 1.950 1.890 1.980 1.950 1.950 13,000 25,350 1.9500 1.907 1.849 1.937 1.907 1.907 13,292 1.9072 -1.52%
2023-03-20 0 1.980 1.980 2.000 - - 0 0 - 1.937 1.937 1.956 - - 0 - 0.00%
2023-03-17 0 1.980 1.950 1.980 1.980 1.980 50,000 99,000 1.9800 1.937 1.907 1.937 1.937 1.937 51,121 1.9366 0.00%
2023-03-16 0 1.980 1.960 1.980 1.960 1.980 4,000 7,890 1.9725 1.937 1.917 1.937 1.917 1.937 4,090 1.9292 1.02%
2023-03-15 0 1.960 1.950 1.960 - - 0 0 - 1.917 1.907 1.917 - - 0 - 0.00%
2023-03-14 0 1.960 1.950 2.070 - - 0 0 - 1.917 1.907 2.025 - - 0 - 0.00%
2023-03-13 0 1.960 1.960 2.080 1.960 1.960 3,000 5,880 1.9600 1.917 1.917 2.034 1.917 1.917 3,067 1.9170 0.51%
2023-03-10 0 1.950 1.950 2.100 - - 0 0 - 1.907 1.907 2.054 - - 0 - 0.00%
2023-03-09 0 1.950 1.950 2.100 - - 0 0 - 1.907 1.907 2.054 - - 0 - 0.00%
2023-03-08 0 1.950 1.950 2.100 1.950 1.950 90,000 175,560 1.9507 1.907 1.907 2.054 1.907 1.907 92,018 1.9079 -2.50%
2023-03-07 0 2.000 1.980 2.100 2.000 2.100 15,000 30,500 2.0333 1.956 1.937 2.054 1.956 2.054 15,336 1.9887 0.00%
2023-03-06 0 2.000 1.990 2.160 2.000 2.180 11,000 22,630 2.0573 1.956 1.946 2.113 1.956 2.132 11,247 2.0121 1.01%
2023-03-03 0 1.980 1.980 2.080 1.950 1.970 20,000 39,140 1.9570 1.937 1.937 2.034 1.907 1.927 20,449 1.9141 -1.00%
2023-03-02 0 2.000 1.950 2.030 - - 0 0 - 1.956 1.907 1.985 - - 0 - 0.00%
2023-03-01 0 2.000 1.950 2.030 - - 2,000 3,960 1.9800 1.956 1.907 1.985 - - 2,045 1.9366 0.00%
2023-02-28 0 2.000 1.950 2.030 - - 0 0 - 1.956 1.907 1.985 - - 0 - 0.00%
2023-02-27 0 2.000 1.950 2.000 - - 0 0 - 1.956 1.907 1.956 - - 0 - -0.50%
2023-02-24 0 2.010 1.930 2.030 - - 0 0 - 1.966 1.888 1.985 - - 0 - 0.00%
2023-02-23 0 2.010 1.920 2.030 - - 0 0 - 1.966 1.878 1.985 - - 0 - 0.00%
2023-02-22 0 2.010 1.920 2.010 - - 0 0 - 1.966 1.878 1.966 - - 0 - -0.50%
2023-02-21 0 2.020 1.910 2.020 - - 1,000 2,020 2.0200 1.976 1.868 1.976 - - 1,022 1.9757 0.00%
2023-02-20 0 2.020 2.000 2.020 - - 0 0 - 1.976 1.956 1.976 - - 0 - -1.46%
2023-02-17 0 2.050 1.950 2.020 2.050 2.050 1,000 2,050 2.0500 2.005 1.907 1.976 2.005 2.005 1,022 2.0050 0.00%
2023-02-16 0 2.050 1.910 2.060 1.950 2.050 153,000 298,650 1.9520 2.005 1.868 2.015 1.907 2.005 156,431 1.9091 5.13%
2023-02-15 0 1.950 1.910 2.050 - - 0 0 - 1.907 1.868 2.005 - - 0 - 0.00%
2023-02-14 0 1.950 1.910 2.060 - - 0 0 - 1.907 1.868 2.015 - - 0 - 0.00%
2023-02-13 0 1.950 1.950 2.080 - - 0 0 - 1.907 1.907 2.034 - - 0 - 0.00%
2023-02-10 0 1.950 1.950 2.090 - - 0 0 - 1.907 1.907 2.044 - - 0 - 0.00%
2023-02-09 0 1.950 1.910 2.080 - - 0 0 - 1.907 1.868 2.034 - - 0 - 0.00%
2023-02-08 0 1.950 1.950 2.000 - - 0 0 - 1.907 1.907 1.956 - - 0 - 1.56%
2023-02-07 0 1.920 1.920 2.090 1.910 1.910 14,000 26,740 1.9100 1.878 1.878 2.044 1.868 1.868 14,314 1.8681 0.52%
2023-02-06 0 1.910 1.910 2.090 1.900 2.020 18,000 35,110 1.9506 1.868 1.868 2.044 1.858 1.976 18,404 1.9078 -5.91%
2023-02-03 0 2.030 2.030 2.060 2.020 2.020 6,000 12,080 2.0133 1.985 1.985 2.015 1.976 1.976 6,135 1.9692 -4.69%
2023-02-02 0 2.130 2.020 2.130 - - 0 0 - 2.083 1.976 2.083 - - 0 - -0.93%
2023-02-01 0 2.150 2.000 2.150 2.130 2.180 25,000 54,320 2.1728 2.103 1.956 2.103 2.083 2.132 25,561 2.1251 7.50%
2023-01-31 0 2.000 2.000 2.120 - - 0 0 - 1.956 1.956 2.074 - - 0 - 0.00%
2023-01-30 0 2.000 2.000 2.130 2.000 2.000 4,000 8,000 2.0000 1.956 1.956 2.083 1.956 1.956 4,090 1.9561 -7.83%
2023-01-27 0 2.170 2.000 2.170 - - 0 0 - 2.122 1.956 2.122 - - 0 - 0.00%
2023-01-26 0 2.170 2.000 2.170 2.000 2.180 169,000 365,900 2.1651 2.122 1.956 2.122 1.956 2.132 172,790 2.1176 8.50%
2023-01-20 0 2.000 2.000 2.180 - - 0 0 - 1.956 1.956 2.132 - - 0 - 3.63%
2023-01-19 0 1.930 1.930 2.180 - - 0 0 - 1.888 1.888 2.132 - - 0 - 0.00%
2023-01-18 0 1.930 1.930 2.180 1.930 2.020 64,000 124,300 1.9422 1.888 1.888 2.132 1.888 1.976 65,435 1.8996 -4.46%
2023-01-17 0 2.020 2.020 2.100 - - 0 0 - 1.976 1.976 2.054 - - 0 - 2.54%
2023-01-16 0 1.970 1.970 2.180 1.970 2.180 60,000 119,730 1.9955 1.927 1.927 2.132 1.927 2.132 61,346 1.9517 -10.45%
2023-01-13 0 2.200 1.960 2.200 - - 0 0 - 2.152 1.917 2.152 - - 0 - 0.00%
2023-01-12 0 2.200 1.960 - - - 0 0 - 2.152 1.917 - - - 0 - 0.00%
2023-01-11 0 2.200 1.950 2.300 - - 0 0 - 2.152 1.907 2.250 - - 0 - 0.00%
2023-01-10 0 2.200 2.010 2.200 - - 0 0 - 2.152 1.966 2.152 - - 0 - 0.00%
2023-01-09 0 2.200 2.030 2.200 - - 0 0 - 2.152 1.985 2.152 - - 0 - -6.78%
2023-01-06 0 2.360 2.010 2.420 - - 0 0 - 2.308 1.966 2.367 - - 0 - 0.00%
2023-01-05 0 2.360 2.010 2.360 - - 0 0 - 2.308 1.966 2.308 - - 0 - 0.00%
2023-01-04 0 2.360 2.010 2.360 - - 0 0 - 2.308 1.966 2.308 - - 0 - 0.00%
2023-01-03 0 2.360 2.010 2.360 - - 0 0 - 2.308 1.966 2.308 - - 0 - 0.00%
2022-12-30 0 2.360 2.060 2.450 - - 0 0 - 2.308 2.015 2.396 - - 0 - 0.00%
2022-12-29 0 2.360 2.200 - - - 0 0 - 2.308 2.152 - - - 0 - 0.00%
2022-12-28 0 2.360 2.030 2.360 - - 0 0 - 2.308 1.985 2.308 - - 0 - -0.84%
2022-12-23 0 2.380 1.930 2.380 - - 0 0 - 2.328 1.888 2.328 - - 0 - -0.83%
2022-12-22 0 2.400 2.300 2.400 - - 0 0 - 2.347 2.250 2.347 - - 0 - -0.83%
2022-12-21 0 2.420 2.200 2.450 1.900 2.420 13,000 30,620 2.3554 2.367 2.152 2.396 1.858 2.367 13,292 2.3037 1.68%
2022-12-20 0 2.380 - 2.380 - - 0 0 - 2.328 - 2.328 - - 0 - -0.42%
2022-12-19 0 2.390 1.880 2.390 - - 0 0 - 2.338 1.839 2.338 - - 0 - -0.42%
2022-12-16 0 2.400 - 2.400 2.320 2.400 32,000 74,490 2.3278 2.347 - 2.347 2.269 2.347 32,718 2.2768 2.13%
2022-12-15 0 2.350 2.200 2.350 2.290 2.360 7,000 16,200 2.3143 2.298 2.152 2.298 2.240 2.308 7,157 2.2635 3.98%
2022-12-14 0 2.260 1.890 2.260 1.960 2.260 6,000 13,210 2.2017 2.210 1.849 2.210 1.917 2.210 6,135 2.1534 1.35%
2022-12-13 0 2.230 2.230 2.290 1.950 2.250 45,000 99,280 2.2062 2.181 2.181 2.240 1.907 2.201 46,009 2.1578 3.24%
2022-12-12 0 2.160 2.000 2.160 - - 0 0 - 2.113 1.956 2.113 - - 0 - -0.92%
2022-12-09 0 2.180 1.890 2.190 - - 0 0 - 2.132 1.849 2.142 - - 0 - 0.00%
2022-12-08 0 2.180 2.000 2.190 - - 0 0 - 2.132 1.956 2.142 - - 0 - 0.00%
2022-12-07 0 2.180 1.950 2.290 2.000 2.220 8,000 16,600 2.0750 2.132 1.907 2.240 1.956 2.171 8,179 2.0295 -0.46%
2022-12-06 0 2.190 1.880 2.290 2.190 2.200 2,000 4,390 2.1950 2.142 1.839 2.240 2.142 2.152 2,045 2.1469 0.46%
2022-12-05 0 2.180 2.150 2.180 2.150 2.180 4,000 8,670 2.1675 2.132 2.103 2.132 2.103 2.132 4,090 2.1200 1.40%
2022-12-02 0 2.150 2.000 2.150 - - 0 0 - 2.103 1.956 2.103 - - 0 - -0.92%
2022-12-01 0 2.170 2.000 2.220 - - 0 0 - 2.122 1.956 2.171 - - 0 - 0.00%
2022-11-30 0 2.170 1.990 2.220 - - 0 0 - 2.122 1.946 2.171 - - 0 - 0.00%
2022-11-29 0 2.170 1.880 2.170 - - 0 0 - 2.122 1.839 2.122 - - 0 - 0.00%
2022-11-28 0 2.170 2.120 2.220 1.900 2.170 22,387 43,769 1.9551 2.122 2.074 2.171 1.858 2.122 22,889 1.9122 1.88%
2022-11-25 0 2.130 1.960 2.130 - - 0 0 - 2.083 1.917 2.083 - - 0 - 0.00%
2022-11-24 0 2.130 2.000 2.130 2.130 2.130 1,000 2,130 2.1300 2.083 1.956 2.083 2.083 2.083 1,022 2.0833 0.00%
2022-11-23 0 2.130 2.100 2.130 - - 0 0 - 2.083 2.054 2.083 - - 0 - 0.00%
2022-11-22 0 2.130 2.010 - - - 0 0 - 2.083 1.966 - - - 0 - 0.00%
2022-11-21 0 2.130 2.060 2.130 - - 0 0 - 2.083 2.015 2.083 - - 0 - -0.93%
2022-11-18 0 2.150 2.000 2.150 - - 0 0 - 2.103 1.956 2.103 - - 0 - 0.00%
2022-11-17 0 2.150 2.000 2.150 - - 0 0 - 2.103 1.956 2.103 - - 0 - -0.46%
2022-11-16 0 2.160 1.890 2.350 - - 0 0 - 2.113 1.849 2.298 - - 0 - 10.77%
2022-11-15 0 1.950 1.950 2.000 1.920 1.930 4,000 7,690 1.9225 1.907 1.907 1.956 1.878 1.888 4,090 1.8803 -2.50%
2022-11-14 0 2.000 2.000 - - - 0 0 - 1.956 1.956 - - - 0 - 0.00%
2022-11-11 0 2.000 1.880 2.240 2.000 2.250 19,000 38,400 2.0211 1.956 1.839 2.191 1.956 2.201 19,426 1.9767 0.00%
2022-11-10 0 2.000 2.000 2.290 2.000 2.280 3,000 6,560 2.1867 1.956 1.956 2.240 1.956 2.230 3,067 2.1387 -13.04%
2022-11-09 0 2.300 - 2.300 2.300 2.300 3,000 6,900 2.3000 2.250 - 2.250 2.250 2.250 3,067 2.2496 0.00%
2022-11-08 0 2.300 2.300 2.340 2.140 2.150 6,000 12,860 2.1433 2.250 2.250 2.289 2.093 2.103 6,135 2.0963 15.00%
2022-11-07 0 2.000 1.950 - - - 0 0 - 1.956 1.907 - - - 0 - 0.00%
2022-11-04 0 2.000 2.000 - - - 1,000 3,000 3.0000 1.956 1.956 - - - 1,022 2.9342 0.00%
2022-11-03 0 2.000 1.900 - 2.000 2.000 6,000 12,000 2.0000 1.956 1.858 - 1.956 1.956 6,135 1.9561 0.00%
2022-11-02 0 2.000 1.880 - - - 0 0 - 1.956 1.839 - - - 0 - 0.00%
2022-11-01 0 2.000 1.880 - - - 0 0 - 1.956 1.839 - - - 0 - 0.00%
2022-10-31 0 2.000 1.950 2.200 - - 0 0 - 1.956 1.907 2.152 - - 0 - 0.00%
2022-10-28 0 2.000 1.880 2.200 - - 0 0 - 1.956 1.839 2.152 - - 0 - 0.00%
2022-10-27 0 2.000 1.950 2.150 - - 0 0 - 1.956 1.907 2.103 - - 0 - 0.00%
2022-10-26 0 2.000 1.980 2.170 2.000 2.000 3,000 6,000 2.0000 1.956 1.937 2.122 1.956 1.956 3,067 1.9561 0.00%
2022-10-25 0 2.000 1.880 2.000 - - 0 0 - 1.956 1.839 1.956 - - 0 - 0.00%
2022-10-24 0 2.000 1.880 2.300 2.000 2.000 3,000 5,950 1.9833 1.956 1.839 2.250 1.956 1.956 3,067 1.9398 -7.41%
2022-10-21 0 2.160 1.820 2.160 - - 0 0 - 2.113 1.780 2.113 - - 0 - -4.00%
2022-10-20 0 2.250 - 2.250 - - 0 0 - 2.201 - 2.201 - - 0 - -2.17%
2022-10-19 0 2.300 1.970 2.300 2.770 2.770 1,000 2,770 2.7700 2.250 1.927 2.250 2.709 2.709 1,022 2.7092 22.34%
2022-10-18 0 1.880 1.870 - 1.880 1.980 30,000 58,260 1.9420 1.839 1.829 - 1.839 1.937 30,673 1.8994 -6.00%
2022-10-17 0 2.000 1.960 2.030 2.000 2.030 8,000 16,190 2.0238 1.956 1.917 1.985 1.956 1.985 8,179 1.9794 -10.31%
2022-10-14 0 2.230 1.920 2.230 - - 0 0 - 2.181 1.878 2.181 - - 0 - 0.00%
2022-10-13 0 2.230 1.910 2.230 2.230 2.230 2,000 4,460 2.2300 2.181 1.868 2.181 2.181 2.181 2,045 2.1811 0.45%
2022-10-12 0 2.220 2.030 2.220 - - 0 0 - 2.171 1.985 2.171 - - 0 - -0.89%
2022-10-11 0 2.240 2.000 2.240 2.240 2.250 3,000 6,740 2.2467 2.191 1.956 2.191 2.191 2.201 3,067 2.1974 -0.44%
2022-10-10 0 2.250 2.150 2.250 - - 0 0 - 2.201 2.103 2.201 - - 0 - 0.00%
2022-10-07 0 2.250 2.180 2.250 2.250 2.250 6,000 13,500 2.2500 2.201 2.132 2.201 2.201 2.201 6,135 2.2006 0.45%
2022-10-06 0 2.240 2.240 2.390 - - 0 0 - 2.191 2.191 2.338 - - 0 - 0.45%
2022-10-05 0 2.230 2.230 2.370 - - 0 0 - 2.181 2.181 2.318 - - 0 - 0.90%
2022-10-03 0 2.210 1.490 2.380 - - 0 0 - 2.162 1.457 2.328 - - 0 - 0.00%
2022-09-30 0 2.210 2.140 2.210 2.210 2.230 7,000 15,520 2.2171 2.162 2.093 2.162 2.162 2.181 7,157 2.1685 -3.91%
2022-09-29 0 2.300 2.300 2.380 2.150 2.310 28,000 62,470 2.2311 2.250 2.250 2.328 2.103 2.259 28,628 2.1821 -3.36%
2022-09-28 0 2.380 2.150 2.380 - - 0 0 - 2.328 2.103 2.328 - - 0 - -1.24%
2022-09-27 0 2.410 2.220 2.450 - - 0 0 - 2.357 2.171 2.396 - - 0 - 0.00%
2022-09-26 0 2.410 2.220 2.410 - - 0 0 - 2.357 2.171 2.357 - - 0 - 0.00%
2022-09-23 0 2.410 2.230 2.410 2.390 2.450 20,000 48,090 2.4045 2.357 2.181 2.357 2.338 2.396 20,449 2.3518 0.00%
2022-09-22 0 2.410 2.300 2.410 2.210 2.440 9,000 20,810 2.3122 2.357 2.250 2.357 2.162 2.386 9,202 2.2615 4.78%
2022-09-21 0 2.300 2.250 2.380 2.200 2.390 11,000 25,060 2.2782 2.250 2.201 2.328 2.152 2.338 11,247 2.2282 -2.13%
2022-09-20 0 2.350 2.300 2.390 2.290 2.350 2,000 4,640 2.3200 2.298 2.250 2.338 2.240 2.298 2,045 2.2691 2.62%
2022-09-19 0 2.290 2.200 2.290 2.200 2.300 8,000 17,800 2.2250 2.240 2.152 2.240 2.152 2.250 8,179 2.1762 -2.14%
2022-09-16 0 2.340 2.180 2.340 2.150 2.430 294,000 651,180 2.2149 2.289 2.132 2.289 2.103 2.377 300,593 2.1663 1.74%
2022-09-15 0 2.300 2.150 2.300 2.150 2.340 278,000 618,110 2.2234 2.250 2.103 2.250 2.103 2.289 284,234 2.1747 4.55%
2022-09-14 0 2.200 2.200 2.250 1.900 2.700 157,967 341,145 2.1596 2.152 2.152 2.201 1.858 2.641 161,509 2.1122 22.91%
2022-09-13 0 1.790 1.780 1.790 - - 2,000 3,590 1.7950 1.751 1.741 1.751 - - 2,045 1.7556 -0.56%
2022-09-09 0 1.800 1.730 1.800 1.800 2.000 62,000 113,000 1.8226 1.761 1.692 1.761 1.761 1.956 63,390 1.7826 -17.05%
2022-09-08 0 2.170 2.020 2.350 - - 0 0 - 2.122 1.976 2.298 - - 0 - 0.00%
2022-09-07 0 2.170 2.050 2.180 2.170 2.170 3,000 6,510 2.1700 2.122 2.005 2.132 2.122 2.122 3,067 2.1224 -0.46%
2022-09-06 0 2.180 2.050 - 2.180 2.180 4,000 8,720 2.1800 2.132 2.005 - 2.132 2.132 4,090 2.1322 0.00%
2022-09-05 0 2.180 2.000 2.180 2.180 2.180 5,000 10,900 2.1800 2.132 1.956 2.132 2.132 2.132 5,112 2.1322 -2.68%
2022-09-02 0 2.240 2.020 2.430 - - 0 0 - 2.191 1.976 2.377 - - 0 - 0.00%
2022-09-01 0 2.240 2.100 2.240 - - 0 0 - 2.191 2.054 2.191 - - 0 - 0.00%
2022-08-31 0 2.240 2.080 2.240 - - 0 0 - 2.191 2.034 2.191 - - 0 - -2.61%
2022-08-30 0 2.300 2.010 2.300 - - 0 0 - 2.250 1.966 2.250 - - 0 - 0.00%
2022-08-29 0 2.300 2.100 2.520 - - 0 0 - 2.250 2.054 2.465 - - 0 - 0.00%
2022-08-26 0 2.300 2.170 2.300 - - 0 0 - 2.250 2.122 2.250 - - 0 - 0.00%
2022-08-25 0 2.300 2.120 2.450 2.220 2.300 526,000 1,207,960 2.2965 2.250 2.074 2.396 2.171 2.250 537,796 2.2461 0.00%
2022-08-24 0 2.300 2.000 2.390 - - 0 0 - 2.250 1.956 2.338 - - 0 - 0.00%
2022-08-23 0 2.300 2.000 2.300 - - 0 0 - 2.250 1.956 2.250 - - 0 - -1.29%
2022-08-22 0 2.330 2.000 2.330 - - 1,000 2,350 2.3500 2.279 1.956 2.279 - - 1,022 2.2985 -0.85%
2022-08-19 0 2.350 2.000 2.350 2.300 2.350 5,000 11,700 2.3400 2.298 1.956 2.298 2.250 2.298 5,112 2.2887 2.17%
2022-08-18 0 2.300 2.200 2.300 2.300 2.300 90,000 207,000 2.3000 2.250 2.152 2.250 2.250 2.250 92,018 2.2496 6.98%
2022-08-17 0 2.150 2.050 - - - 0 0 - 2.103 2.005 - - - 0 - 0.00%
2022-08-16 0 2.150 2.000 2.390 2.150 2.150 5,000 10,750 2.1500 2.103 1.956 2.338 2.103 2.103 5,112 2.1028 0.00%
2022-08-15 0 2.150 2.150 2.180 2.010 2.200 25,000 54,640 2.1856 2.103 2.103 2.132 1.966 2.152 25,561 2.1377 -1.83%
2022-08-12 0 2.190 2.180 2.200 - - 0 0 - 2.142 2.132 2.152 - - 0 - 0.00%
2022-08-11 0 2.190 2.180 2.240 2.190 2.260 6,000 13,220 2.2033 2.142 2.132 2.191 2.142 2.210 6,135 2.1550 -3.10%
2022-08-10 0 2.260 2.260 - 2.260 2.260 9,000 21,140 2.3489 2.210 2.210 - 2.210 2.210 9,202 2.2974 1.80%
2022-08-09 0 2.220 2.220 2.300 2.220 2.220 4,000 8,880 2.2200 2.171 2.171 2.250 2.171 2.171 4,090 2.1713 3.26%
2022-08-08 0 2.150 2.150 2.280 2.120 2.120 10,000 21,200 2.1200 2.103 2.103 2.230 2.074 2.074 10,224 2.0735 2.38%
2022-08-05 0 2.100 1.930 - - - 0 0 - 2.054 1.888 - - - 0 - 0.00%
2022-08-04 0 2.100 2.100 2.340 - - 0 0 - 2.054 2.054 2.289 - - 0 - 0.00%
2022-08-03 0 2.100 1.950 2.100 2.100 2.100 9,000 18,900 2.1000 2.054 1.907 2.054 2.054 2.054 9,202 2.0539 4.48%
2022-08-02 0 2.010 2.010 - 2.000 2.000 21,000 42,000 2.0000 1.966 1.966 - 1.956 1.956 21,471 1.9561 -8.64%
2022-08-01 0 2.200 2.100 - - - 0 0 - 2.152 2.054 - - - 0 - 0.00%
2022-07-29 0 2.200 2.150 2.390 - - 0 0 - 2.152 2.103 2.338 - - 0 - 0.00%
2022-07-28 0 2.200 2.200 2.390 2.200 2.200 1,000 2,200 2.2000 2.152 2.152 2.338 2.152 2.152 1,022 2.1517 -7.95%
2022-07-27 0 2.390 2.100 2.390 2.390 2.390 10,000 23,900 2.3900 2.338 2.054 2.338 2.338 2.338 10,224 2.3376 0.00%
2022-07-26 0 2.390 2.350 2.390 - - 0 0 - 2.338 2.298 2.338 - - 0 - 0.00%
2022-07-25 0 2.390 2.250 2.390 2.400 2.400 3,000 7,200 2.4000 2.338 2.201 2.338 2.347 2.347 3,067 2.3474 1.70%
2022-07-22 0 2.350 2.240 2.350 - - 0 0 - 2.298 2.191 2.298 - - 0 - 0.00%
2022-07-21 0 2.350 2.100 2.390 2.350 2.440 24,000 57,800 2.4083 2.298 2.054 2.338 2.298 2.386 24,538 2.3555 -4.86%
2022-07-20 0 2.470 2.300 2.460 2.280 2.500 28,000 69,570 2.4846 2.416 2.250 2.406 2.230 2.445 28,628 2.4301 7.39%
2022-07-19 0 2.300 - 2.300 2.300 2.300 1,000 2,300 2.3000 2.250 - 2.250 2.250 2.250 1,022 2.2496 0.00%
2022-07-18 0 2.300 2.190 2.300 - - 0 0 - 2.250 2.142 2.250 - - 0 - 0.00%
2022-07-15 0 2.300 - 2.320 - - 0 0 - 2.250 - 2.269 - - 0 - 0.00%
2022-07-14 0 2.300 - 2.330 - - 0 0 - 2.250 - 2.279 - - 0 - 0.00%
2022-07-13 0 2.300 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2022-07-12 0 2.300 - - 2.300 2.300 51,000 117,300 2.3000 2.250 - - 2.250 2.250 52,144 2.2496 0.00%
2022-07-11 0 2.300 2.080 2.300 2.200 2.390 19,000 42,880 2.2568 2.250 2.034 2.250 2.152 2.338 19,426 2.2073 6.98%
2022-07-08 0 2.150 - 2.200 - - 0 0 - 2.103 - 2.152 - - 0 - 0.00%
2022-07-07 0 2.150 2.100 2.200 2.150 2.150 3,000 6,450 2.1500 2.103 2.054 2.152 2.103 2.103 3,067 2.1028 -2.27%
2022-07-06 0 2.200 - 2.200 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
2022-07-05 0 2.200 2.030 2.200 2.200 2.200 1,000 2,200 2.2000 2.152 1.985 2.152 2.152 2.152 1,022 2.1517 4.76%
2022-07-04 0 2.100 2.000 2.200 2.100 2.100 6,000 12,600 2.1000 2.054 1.956 2.152 2.054 2.054 6,135 2.0539 -4.98%
2022-06-30 0 2.210 - 2.210 2.220 2.220 3,000 6,660 2.2200 2.162 - 2.162 2.171 2.171 3,067 2.1713 -0.90%
2022-06-29 0 2.230 2.120 2.470 - - 0 0 - 2.181 2.074 2.416 - - 0 - 0.00%
2022-06-28 0 2.230 1.880 2.230 2.110 2.280 14,000 29,730 2.1236 2.181 1.839 2.181 2.064 2.230 14,314 2.0770 20.54%
2022-06-27 0 1.850 1.850 2.090 - - 0 0 - 1.809 1.809 2.044 - - 0 - 0.54%
2022-06-24 0 1.840 1.750 2.080 - - 0 0 - 1.800 1.712 2.034 - - 0 - 0.00%
2022-06-23 0 1.840 1.750 2.080 - - 0 0 - 1.800 1.712 2.034 - - 0 - 0.00%
2022-06-22 0 1.840 1.800 2.080 - - 0 0 - 1.800 1.761 2.034 - - 0 - 0.00%
2022-06-21 0 1.840 1.720 2.080 - - 0 0 - 1.800 1.682 2.034 - - 0 - 0.00%
2022-06-20 0 1.840 1.600 2.080 - - 0 0 - 1.800 1.565 2.034 - - 0 - 0.00%
2022-06-17 0 1.840 1.680 2.080 - - 0 0 - 1.800 1.643 2.034 - - 0 - 0.00%
2022-06-16 0 1.840 1.730 1.830 1.720 1.840 14,000 24,320 1.7371 1.800 1.692 1.790 1.682 1.800 14,314 1.6990 6.98%
2022-06-15 0 1.720 1.680 1.710 1.720 1.720 26,000 44,720 1.7200 1.682 1.643 1.672 1.682 1.682 26,583 1.6823 -7.03%
2022-06-14 0 1.850 1.750 1.850 1.850 1.850 69,000 127,650 1.8500 1.809 1.712 1.809 1.809 1.809 70,547 1.8094 -6.57%
2022-06-13 0 1.980 1.880 2.220 - - 0 0 - 1.937 1.839 2.171 - - 0 - 0.00%
2022-06-10 0 1.980 1.890 2.220 1.980 1.980 3,000 5,940 1.9800 1.937 1.849 2.171 1.937 1.937 3,067 1.9366 1.54%
2022-06-09 0 1.950 1.620 2.000 1.950 2.300 13,000 26,390 2.0300 1.907 1.584 1.956 1.907 2.250 13,292 1.9855 4.84%
2022-06-08 0 1.860 1.640 1.960 1.860 1.860 10,000 18,600 1.8600 1.819 1.604 1.917 1.819 1.819 10,224 1.8192 3.91%
2022-06-07 0 1.790 1.620 1.960 - - 0 0 - 1.751 1.584 1.917 - - 0 - 0.00%
2022-06-06 0 1.790 1.580 1.860 1.790 1.790 4,000 7,160 1.7900 1.751 1.545 1.819 1.751 1.751 4,090 1.7507 0.00%
2022-06-02 0 1.790 1.580 1.960 - - 0 0 - 1.751 1.545 1.917 - - 0 - 0.00%
2022-06-01 0 1.790 1.560 1.960 - - 0 0 - 1.751 1.526 1.917 - - 0 - 0.00%
2022-05-31 0 1.790 1.560 - - - 0 0 - 1.751 1.526 - - - 0 - 0.00%
2022-05-30 0 1.800 1.580 1.960 - - 0 0 - 1.751 1.537 1.906 - - 0 - 0.00%
2022-05-27 0 1.800 1.560 1.960 - - 0 0 - 1.751 1.517 1.906 - - 0 - 0.00%
2022-05-26 0 1.800 1.580 1.800 - - 0 0 - 1.751 1.537 1.751 - - 0 - 0.00%
2022-05-25 0 1.800 1.560 1.800 1.800 1.800 10,000 18,000 1.8000 1.751 1.517 1.751 1.751 1.751 10,281 1.7507 12.50%
2022-05-24 0 1.600 1.580 1.650 1.600 1.600 13,000 20,800 1.6000 1.556 1.537 1.605 1.556 1.556 13,366 1.5562 -4.19%
2022-05-23 0 1.670 1.600 1.870 - - 0 0 - 1.624 1.556 1.819 - - 0 - 0.00%
2022-05-20 0 1.670 1.670 1.900 1.670 1.670 15,000 25,050 1.6700 1.624 1.624 1.848 1.624 1.624 15,422 1.6243 0.00%
2022-05-19 0 1.670 1.670 1.830 1.650 1.840 50,000 88,260 1.7652 1.624 1.624 1.780 1.605 1.790 51,407 1.7169 -10.70%
2022-05-18 0 1.870 1.600 1.870 - - 0 0 - 1.819 1.556 1.819 - - 0 - -1.58%
2022-05-17 0 1.900 1.660 1.900 1.900 1.900 6,000 11,400 1.9000 1.848 1.615 1.848 1.848 1.848 6,169 1.8480 0.00%
2022-05-16 0 1.900 1.680 1.950 1.900 1.900 5,000 9,500 1.9000 1.848 1.634 1.897 1.848 1.848 5,141 1.8480 1.06%
2022-05-13 0 1.880 1.880 1.920 1.500 2.020 479,000 832,680 1.7384 1.829 1.829 1.867 1.459 1.965 492,478 1.6908 -8.74%
2022-05-12 0 2.060 2.060 - 2.040 2.040 18,000 36,720 2.0400 2.004 2.004 - 1.984 1.984 18,506 1.9842 -1.90%
2022-05-11 0 2.100 2.100 - - - 0 0 - 2.043 2.043 - - - 0 - 0.00%
2022-05-10 0 2.100 1.980 - 2.100 2.100 2,000 4,200 2.1000 2.043 1.926 - 2.043 2.043 2,056 2.0425 0.00%
2022-05-06 0 2.100 2.100 2.300 1.980 2.030 13,000 25,980 1.9985 2.043 2.043 2.237 1.926 1.974 13,366 1.9438 5.00%
2022-05-05 0 2.000 1.980 2.350 2.000 2.200 73,000 154,400 2.1151 1.945 1.926 2.286 1.945 2.140 75,054 2.0572 -8.26%
2022-05-04 0 2.180 1.990 2.350 2.180 2.180 1,000 2,180 2.1800 2.120 1.936 2.286 2.120 2.120 1,028 2.1203 0.00%
2022-05-03 0 2.180 2.100 2.280 2.180 2.180 3,000 6,540 2.1800 2.120 2.043 2.218 2.120 2.120 3,084 2.1203 0.00%
2022-04-29 0 2.180 2.140 2.180 2.100 2.380 84,000 180,910 2.1537 2.120 2.081 2.120 2.043 2.315 86,364 2.0948 -9.17%
2022-04-28 0 2.400 2.140 - - - 0 0 - 2.334 2.081 - - - 0 - 0.00%
2022-04-27 0 2.400 2.140 - - - 0 0 - 2.334 2.081 - - - 0 - 0.00%
2022-04-26 0 2.400 2.200 - - - 0 0 - 2.334 2.140 - - - 0 - 0.00%
2022-04-25 0 2.400 2.390 - - - 0 0 - 2.334 2.325 - - - 0 - 0.00%
2022-04-22 0 2.400 2.300 - 2.400 2.400 23,000 55,200 2.4000 2.334 2.237 - 2.334 2.334 23,647 2.3343 -0.83%
2022-04-21 0 2.420 2.410 - 2.420 2.420 3,000 7,260 2.4200 2.354 2.344 - 2.354 2.354 3,084 2.3538 0.00%
2022-04-20 0 2.420 2.420 - - - 0 0 - 2.354 2.354 - - - 0 - 0.41%
2022-04-19 0 2.410 2.410 - 2.410 2.410 2,000 4,820 2.4100 2.344 2.344 - 2.344 2.344 2,056 2.3440 -0.41%
2022-04-14 0 2.420 2.420 2.610 2.410 2.430 52,000 126,020 2.4235 2.354 2.354 2.539 2.344 2.363 53,463 2.3571 -5.47%
2022-04-13 0 2.560 2.510 2.610 2.430 2.610 45,000 113,070 2.5127 2.490 2.441 2.539 2.363 2.539 46,266 2.4439 -3.03%
2022-04-12 0 2.640 2.430 2.640 2.650 2.650 11,000 29,150 2.6500 2.568 2.363 2.568 2.577 2.577 11,310 2.5775 -1.86%
2022-04-11 0 2.690 2.420 2.690 - - 0 0 - 2.616 2.354 2.616 - - 0 - -1.10%
2022-04-08 0 2.720 2.430 2.720 - - 0 0 - 2.646 2.363 2.646 - - 0 - -1.81%
2022-04-07 0 2.770 2.430 2.770 - - 0 0 - 2.694 2.363 2.694 - - 0 - 0.00%
2022-04-06 0 2.770 2.460 2.770 - - 0 0 - 2.694 2.393 2.694 - - 0 - -0.36%
2022-04-04 0 2.780 2.460 2.780 2.420 2.800 25,000 66,180 2.6472 2.704 2.393 2.704 2.354 2.723 25,703 2.5748 -2.11%
2022-04-01 0 2.840 2.520 2.840 2.660 2.890 6,000 16,420 2.7367 2.762 2.451 2.762 2.587 2.811 6,169 2.6618 10.08%
2022-03-31 0 2.580 2.450 2.780 - - 0 0 - 2.509 2.383 2.704 - - 0 - 0.00%
2022-03-30 0 2.580 2.410 2.700 2.580 2.580 2,000 5,160 2.5800 2.509 2.344 2.626 2.509 2.509 2,056 2.5094 7.50%
2022-03-29 0 2.400 2.400 2.500 2.400 2.400 14,000 33,600 2.4000 2.334 2.334 2.432 2.334 2.334 14,394 2.3343 4.35%
2022-03-28 0 2.300 2.300 - 2.290 2.290 2,000 4,580 2.2900 2.237 2.237 - 2.227 2.227 2,056 2.2273 -4.96%
2022-03-25 0 2.420 2.410 - 2.420 2.420 21,000 50,820 2.4200 2.354 2.344 - 2.354 2.354 21,591 2.3538 0.00%
2022-03-24 0 2.420 2.400 - 2.410 2.420 67,000 162,100 2.4194 2.354 2.334 - 2.344 2.354 68,885 2.3532 0.41%
2022-03-23 0 2.410 2.410 - 2.380 2.380 5,000 11,900 2.3800 2.344 2.344 - 2.315 2.315 5,141 2.3149 1.26%
2022-03-22 0 2.380 2.350 2.380 - - 0 0 - 2.315 2.286 2.315 - - 0 - 0.00%
2022-03-21 0 2.380 2.260 - - - 0 0 - 2.315 2.198 - - - 0 - 0.00%
2022-03-18 0 2.380 2.310 2.380 2.380 2.400 35,000 83,390 2.3826 2.315 2.247 2.315 2.315 2.334 35,985 2.3174 -0.42%
2022-03-17 0 2.390 2.390 - 2.220 2.480 34,000 80,120 2.3565 2.325 2.325 - 2.159 2.412 34,957 2.2920 -6.64%
2022-03-16 0 2.560 2.560 2.600 2.560 2.560 4,000 10,240 2.5600 2.490 2.490 2.529 2.490 2.490 4,113 2.4899 -1.54%
2022-03-15 0 2.600 2.290 2.600 - - 1,000 2,500 2.5000 2.529 2.227 2.529 - - 1,028 2.4316 0.00%
2022-03-14 0 2.600 2.600 2.830 2.480 2.490 2,000 4,970 2.4850 2.529 2.529 2.753 2.412 2.422 2,056 2.4170 -8.13%
2022-03-11 0 2.830 2.420 2.830 - - 0 0 - 2.753 2.354 2.753 - - 0 - 0.00%
2022-03-10 0 2.830 2.620 2.830 3.000 3.000 2,000 6,000 3.0000 2.753 2.548 2.753 2.918 2.918 2,056 2.9179 12.30%
2022-03-09 0 2.520 2.230 - 2.520 2.520 17,000 42,840 2.5200 2.451 2.169 - 2.451 2.451 17,478 2.4510 0.00%
2022-03-08 0 2.520 2.520 2.600 2.500 2.600 42,000 107,220 2.5529 2.451 2.451 2.529 2.432 2.529 43,182 2.4830 -12.50%
2022-03-07 0 2.880 2.600 2.950 - - 0 0 - 2.801 2.529 2.869 - - 0 - 0.00%
2022-03-04 0 2.880 2.560 2.940 - - 0 0 - 2.801 2.490 2.860 - - 0 - 0.00%
2022-03-03 0 2.880 2.560 2.880 2.880 2.880 1,000 2,880 2.8800 2.801 2.490 2.801 2.801 2.801 1,028 2.8012 1.77%
2022-03-02 0 2.830 2.830 3.000 - - 0 0 - 2.753 2.753 2.918 - - 0 - 1.43%
2022-03-01 0 2.790 2.600 2.950 - - 0 0 - 2.714 2.529 2.869 - - 0 - 0.00%
2022-02-28 0 2.790 2.570 2.970 - - 0 0 - 2.714 2.500 2.889 - - 0 - 0.00%
2022-02-25 0 2.790 2.560 2.950 - - 0 0 - 2.714 2.490 2.869 - - 0 - 0.00%
2022-02-24 0 2.790 2.620 2.790 2.790 2.800 25,000 69,860 2.7944 2.714 2.548 2.714 2.714 2.723 25,703 2.7179 0.00%
2022-02-23 0 2.790 2.780 3.130 2.720 2.850 6,000 16,720 2.7867 2.714 2.704 3.044 2.646 2.772 6,169 2.7104 -5.42%
2022-02-22 0 2.950 2.630 2.950 - - 0 0 - 2.869 2.558 2.869 - - 0 - -3.28%
2022-02-21 0 3.050 2.630 3.050 3.080 3.080 2,000 6,160 3.0800 2.967 2.558 2.967 2.996 2.996 2,056 2.9957 -1.29%
2022-02-18 0 3.090 2.810 3.090 2.740 3.190 9,000 28,170 3.1300 3.005 2.733 3.005 2.665 3.103 9,253 3.0443 5.46%
2022-02-17 0 2.930 2.860 3.000 - - 0 0 - 2.850 2.782 2.918 - - 0 - -0.68%
2022-02-16 0 2.950 2.850 3.000 3.000 3.000 21,000 63,000 3.0000 2.869 2.772 2.918 2.918 2.918 21,591 2.9179 0.00%
2022-02-15 0 2.950 2.950 3.080 - - 0 0 - 2.869 2.869 2.996 - - 0 - 0.00%
2022-02-14 0 2.950 2.890 3.000 2.880 3.060 10,000 29,310 2.9310 2.869 2.811 2.918 2.801 2.976 10,281 2.8508 8.86%
2022-02-11 0 2.710 2.710 2.890 - - 0 0 - 2.636 2.636 2.811 - - 0 - 1.12%
2022-02-10 0 2.680 2.680 2.890 - - 0 0 - 2.607 2.607 2.811 - - 0 - 0.37%
2022-02-09 0 2.670 2.670 - - - 0 0 - 2.597 2.597 - - - 0 - 0.00%
2022-02-08 0 2.670 2.670 - - - 0 0 - 2.597 2.597 - - - 0 - 0.00%
2022-02-07 0 2.670 2.600 2.900 - - 0 0 - 2.597 2.529 2.821 - - 0 - 0.00%
2022-02-04 0 2.670 2.670 - - - 0 0 - 2.597 2.597 - - - 0 - 0.38%
2022-01-31 0 2.660 2.550 - - - 0 0 - 2.587 2.480 - - - 0 - 0.00%
2022-01-28 0 2.660 2.660 2.960 2.650 2.710 46,000 123,820 2.6917 2.587 2.587 2.879 2.577 2.636 47,294 2.6181 -5.00%
2022-01-27 0 2.800 2.700 2.950 2.800 2.900 57,000 164,700 2.8895 2.723 2.626 2.869 2.723 2.821 58,604 2.8104 -5.08%
2022-01-26 0 2.950 2.800 2.990 2.950 2.950 6,000 17,700 2.9500 2.869 2.723 2.908 2.869 2.869 6,169 2.8693 5.36%
2022-01-25 0 2.800 2.660 2.870 2.620 2.800 98,000 263,040 2.6841 2.723 2.587 2.791 2.548 2.723 100,757 2.6106 -3.45%
2022-01-24 0 2.900 2.750 2.900 2.750 2.900 81,000 226,000 2.7901 2.821 2.675 2.821 2.675 2.821 83,279 2.7138 3.57%
2022-01-21 0 2.800 2.800 2.930 2.750 2.870 92,000 257,870 2.8029 2.723 2.723 2.850 2.675 2.791 94,589 2.7262 -4.76%
2022-01-20 0 2.940 2.900 3.140 - - 0 0 - 2.860 2.821 3.054 - - 0 - 0.00%
2022-01-19 0 2.940 2.820 2.950 2.800 2.980 212,000 609,520 2.8751 2.860 2.743 2.869 2.723 2.898 217,965 2.7964 -6.67%
2022-01-18 0 3.150 2.960 3.150 - - 0 0 - 3.064 2.879 3.064 - - 0 - 0.00%
2022-01-17 0 3.150 2.930 3.150 3.150 3.150 4,000 12,600 3.1500 3.064 2.850 3.064 3.064 3.064 4,113 3.0638 7.51%
2022-01-14 0 2.930 2.900 3.120 2.930 2.930 27,000 79,110 2.9300 2.850 2.821 3.035 2.850 2.850 27,760 2.8498 0.00%
2022-01-13 0 2.930 2.920 2.930 2.920 3.150 28,000 82,870 2.9596 2.850 2.840 2.850 2.840 3.064 28,788 2.8786 -2.33%
2022-01-12 0 3.000 2.940 3.000 2.920 3.000 19,000 55,750 2.9342 2.918 2.860 2.918 2.840 2.918 19,535 2.8539 1.69%
2022-01-11 0 2.950 2.890 3.120 2.950 2.960 78,000 230,140 2.9505 2.869 2.811 3.035 2.869 2.879 80,195 2.8698 -6.35%
2022-01-10 0 3.150 3.000 3.210 3.000 3.150 48,000 145,320 3.0275 3.064 2.918 3.122 2.918 3.064 49,351 2.9446 3.28%
2022-01-07 0 3.050 3.010 3.150 3.010 3.190 40,000 123,940 3.0985 2.967 2.928 3.064 2.928 3.103 41,125 3.0137 -4.09%
2022-01-06 0 3.180 3.180 3.380 3.180 3.300 207,000 658,880 3.1830 3.093 3.093 3.287 3.093 3.210 212,824 3.0959 -0.31%
2022-01-05 0 3.190 3.190 3.420 3.190 3.250 35,000 112,050 3.2014 3.103 3.103 3.326 3.103 3.161 35,985 3.1138 -0.62%
2022-01-04 0 3.210 3.200 3.220 3.210 3.230 23,000 74,190 3.2257 3.122 3.112 3.132 3.122 3.142 23,647 3.1374 -3.60%
2022-01-03 0 3.330 3.180 3.330 3.300 3.330 46,000 153,150 3.3293 3.239 3.093 3.239 3.210 3.239 47,294 3.2382 0.00%
2021-12-31 0 3.330 3.330 3.500 - - 0 0 - 3.239 3.239 3.404 - - 0 - 0.00%
2021-12-30 0 3.330 3.330 3.500 - - 0 0 - 3.239 3.239 3.404 - - 0 - 0.00%
2021-12-29 0 3.330 3.330 3.500 3.160 3.160 3,000 9,480 3.1600 3.239 3.239 3.404 3.074 3.074 3,084 3.0735 -2.06%
2021-12-28 0 3.400 3.400 3.500 3.400 3.400 5,000 17,000 3.4000 3.307 3.307 3.404 3.307 3.307 5,141 3.3070 1.49%
2021-12-24 0 3.350 3.170 3.400 - - 0 0 - 3.258 3.083 3.307 - - 0 - 0.00%
2021-12-23 0 3.350 3.160 3.370 3.160 3.350 29,000 91,830 3.1666 3.258 3.074 3.278 3.074 3.258 29,816 3.0799 6.01%
2021-12-22 0 3.160 3.160 3.370 3.150 3.200 11,000 34,940 3.1764 3.074 3.074 3.278 3.064 3.112 11,310 3.0894 -1.86%
2021-12-21 0 3.220 3.210 3.380 3.220 3.220 56,000 179,990 3.2141 3.132 3.122 3.287 3.132 3.132 57,576 3.1261 0.62%
2021-12-20 0 3.200 3.200 3.350 3.200 3.400 19,000 61,150 3.2184 3.112 3.112 3.258 3.112 3.307 19,535 3.1303 0.63%
2021-12-17 0 3.180 3.180 3.200 3.180 3.220 125,000 400,440 3.2035 3.093 3.093 3.112 3.093 3.132 128,517 3.1158 -3.34%
2021-12-16 0 3.290 3.290 3.660 3.290 3.510 115,000 399,010 3.4697 3.200 3.200 3.560 3.200 3.414 118,236 3.3747 -8.86%
2021-12-15 0 3.610 3.600 3.700 3.600 3.850 89,000 326,570 3.6693 3.511 3.501 3.599 3.501 3.745 91,504 3.5689 -7.20%
2021-12-14 0 3.890 3.620 3.900 3.570 3.890 72,000 258,180 3.5858 3.784 3.521 3.793 3.472 3.784 74,026 3.4877 -2.75%
2021-12-13 0 4.000 3.630 4.200 - - 0 0 - 3.891 3.531 4.085 - - 0 - 0.00%
2021-12-10 0 4.000 3.800 4.040 3.570 4.000 12,000 46,770 3.8975 3.891 3.696 3.929 3.472 3.891 12,338 3.7908 -1.23%
2021-12-09 0 4.050 3.590 4.060 - - 0 0 - 3.939 3.492 3.949 - - 0 - -1.70%
2021-12-08 0 4.120 3.610 4.130 - - 0 0 - 4.007 3.511 4.017 - - 0 - -0.72%
2021-12-07 0 4.150 3.800 4.150 3.600 4.190 42,000 159,590 3.7998 4.036 3.696 4.036 3.501 4.075 43,182 3.6958 15.28%
2021-12-06 0 3.600 3.600 3.800 3.600 3.600 3,000 10,800 3.6000 3.501 3.501 3.696 3.501 3.501 3,084 3.5015 -5.26%
2021-12-03 0 3.800 3.600 3.800 3.570 3.800 20,000 74,260 3.7130 3.696 3.501 3.696 3.472 3.696 20,563 3.6114 0.00%
2021-12-02 0 3.800 3.600 3.800 3.600 3.800 60,000 224,230 3.7372 3.696 3.501 3.696 3.501 3.696 61,688 3.6349 5.26%
2021-12-01 0 3.610 3.610 3.840 3.520 3.880 208,000 760,220 3.6549 3.511 3.511 3.735 3.424 3.774 213,853 3.5549 -9.75%
2021-11-30 0 4.000 - 4.000 4.000 4.720 754,000 3,269,460 4.3362 3.891 - 3.891 3.891 4.591 775,215 4.2175 -5.88%
2021-11-29 0 4.250 4.020 4.250 3.210 4.700 719,983 3,120,044 4.3335 4.134 3.910 4.134 3.122 4.571 740,241 4.2149 29.97%
2021-11-26 0 3.270 3.270 3.390 3.260 3.270 26,000 84,970 3.2681 3.181 3.181 3.297 3.171 3.181 26,732 3.1786 1.24%
2021-11-25 0 3.230 3.230 3.380 3.220 3.250 10,000 32,310 3.2310 3.142 3.142 3.287 3.132 3.161 10,281 3.1426 -3.00%
2021-11-24 0 3.330 3.250 3.350 3.350 3.350 5,000 16,750 3.3500 3.239 3.161 3.258 3.258 3.258 5,141 3.2583 -1.48%
2021-11-23 0 3.380 3.300 3.400 3.350 3.440 35,000 118,800 3.3943 3.287 3.210 3.307 3.258 3.346 35,985 3.3014 -2.31%
2021-11-22 0 3.460 3.340 3.500 3.340 3.500 44,000 148,930 3.3848 3.365 3.249 3.404 3.249 3.404 45,238 3.2921 0.29%
2021-11-19 0 3.450 3.360 3.630 - - 0 0 - 3.356 3.268 3.531 - - 0 - 0.00%
2021-11-18 0 3.450 3.310 3.620 - - 0 0 - 3.356 3.219 3.521 - - 0 - 0.00%
2021-11-17 0 3.450 3.350 3.650 3.350 3.450 10,000 34,030 3.4030 3.356 3.258 3.550 3.258 3.356 10,281 3.3099 -1.15%
2021-11-16 0 3.490 3.360 3.650 3.320 3.490 21,000 69,930 3.3300 3.394 3.268 3.550 3.229 3.394 21,591 3.2389 2.65%
2021-11-15 0 3.400 3.330 3.580 3.280 3.550 64,000 215,000 3.3594 3.307 3.239 3.482 3.190 3.453 65,801 3.2674 -1.45%
2021-11-12 0 3.450 3.390 3.610 3.450 3.690 67,000 235,540 3.5155 3.356 3.297 3.511 3.356 3.589 68,885 3.4193 -4.17%
2021-11-11 0 3.600 3.600 3.690 3.560 3.800 171,000 621,920 3.6370 3.501 3.501 3.589 3.463 3.696 175,811 3.5374 -7.46%
2021-11-10 0 3.890 3.480 4.040 3.700 3.890 15,000 57,220 3.8147 3.784 3.385 3.929 3.599 3.784 15,422 3.7103 1.04%
2021-11-09 0 3.850 3.620 3.910 3.880 3.880 3,000 11,640 3.8800 3.745 3.521 3.803 3.774 3.774 3,084 3.7738 -0.77%
2021-11-08 0 3.880 3.630 3.880 3.610 3.950 17,000 64,980 3.8224 3.774 3.531 3.774 3.511 3.842 17,478 3.7177 0.52%
2021-11-05 0 3.860 3.580 3.980 - - 0 0 - 3.754 3.482 3.871 - - 0 - -1.03%
2021-11-04 0 3.900 3.660 3.970 3.660 3.930 11,000 41,550 3.7773 3.793 3.560 3.861 3.560 3.822 11,310 3.6739 1.83%
2021-11-03 0 3.830 3.700 3.870 3.450 3.920 67,000 247,500 3.6940 3.725 3.599 3.764 3.356 3.813 68,885 3.5929 -4.49%
2021-11-02 0 4.010 3.910 4.020 3.950 4.150 18,000 72,640 4.0356 3.900 3.803 3.910 3.842 4.036 18,506 3.9251 -3.37%
2021-11-01 0 4.150 4.000 4.180 3.960 4.200 31,000 128,060 4.1310 4.036 3.891 4.066 3.852 4.085 31,872 4.0179 1.72%
2021-10-29 0 4.080 4.010 4.080 4.090 4.100 8,000 32,700 4.0875 3.968 3.900 3.968 3.978 3.988 8,225 3.9756 2.00%
2021-10-28 0 4.000 4.000 4.070 3.920 4.080 70,000 278,990 3.9856 3.891 3.891 3.959 3.813 3.968 71,970 3.8765 2.30%
2021-10-27 0 3.910 3.840 4.090 3.910 3.910 1,000 3,910 3.9100 3.803 3.735 3.978 3.803 3.803 1,028 3.8030 0.00%
2021-10-26 0 3.910 3.690 4.090 3.910 3.910 3,000 11,730 3.9100 3.803 3.589 3.978 3.803 3.803 3,084 3.8030 0.26%
2021-10-25 0 3.900 3.700 4.090 - - 0 0 - 3.793 3.599 3.978 - - 0 - 0.00%
2021-10-22 0 3.900 3.660 4.090 - - 0 0 - 3.793 3.560 3.978 - - 0 - 0.00%
2021-10-21 0 3.900 3.800 4.080 - - 0 0 - 3.793 3.696 3.968 - - 0 - 0.00%
2021-10-20 0 3.900 3.810 4.080 3.900 3.900 2,000 7,800 3.9000 3.793 3.706 3.968 3.793 3.793 2,056 3.7933 0.00%
2021-10-19 0 3.900 3.900 3.990 3.900 4.000 8,000 31,840 3.9800 3.793 3.793 3.881 3.793 3.891 8,225 3.8711 0.00%
2021-10-18 0 3.900 3.850 3.990 3.810 4.000 66,000 257,230 3.8974 3.793 3.745 3.881 3.706 3.891 67,857 3.7908 0.00%
2021-10-15 0 3.900 3.880 3.990 3.680 3.990 10,000 38,230 3.8230 3.793 3.774 3.881 3.579 3.881 10,281 3.7184 0.52%
2021-10-12 0 3.880 3.800 3.980 3.690 3.990 6,000 23,100 3.8500 3.774 3.696 3.871 3.589 3.881 6,169 3.7446 0.26%
2021-10-11 0 3.870 3.810 4.000 3.860 3.870 13,000 50,290 3.8685 3.764 3.706 3.891 3.754 3.764 13,366 3.7626 -0.26%
2021-10-08 0 3.880 3.760 3.910 3.690 3.910 16,000 62,200 3.8875 3.774 3.657 3.803 3.589 3.803 16,450 3.7811 -0.77%
2021-10-07 0 3.910 3.910 4.160 3.880 3.880 2,000 7,790 3.8950 3.803 3.803 4.046 3.774 3.774 2,056 3.7884 -1.26%
2021-10-06 0 3.960 3.880 4.150 - - 0 0 - 3.852 3.774 4.036 - - 0 - 0.00%
2021-10-05 0 3.960 3.880 3.960 3.960 3.960 5,000 19,800 3.9600 3.852 3.774 3.852 3.852 3.852 5,141 3.8516 0.00%
2021-10-04 0 3.960 3.800 3.960 3.960 3.960 8,000 31,680 3.9600 3.852 3.696 3.852 3.852 3.852 8,225 3.8516 -0.50%
2021-09-30 0 3.980 3.980 4.050 3.980 4.000 8,000 32,100 4.0125 3.871 3.871 3.939 3.871 3.891 8,225 3.9027 -1.97%
2021-09-29 0 4.060 3.980 4.060 3.950 4.090 42,000 168,650 4.0155 3.949 3.871 3.949 3.842 3.978 43,182 3.9056 -4.02%
2021-09-28 0 4.230 4.170 4.230 4.240 4.240 2,000 8,480 4.2400 4.114 4.056 4.114 4.124 4.124 2,056 4.1240 -0.24%
2021-09-27 0 4.240 3.960 4.240 3.960 4.240 19,000 76,720 4.0379 4.124 3.852 4.124 3.852 4.124 19,535 3.9274 4.69%
2021-09-24 0 4.050 4.010 4.180 3.980 4.050 18,000 72,330 4.0183 3.939 3.900 4.066 3.871 3.939 18,506 3.9084 0.00%
2021-09-23 0 4.050 4.040 4.150 3.900 3.950 138,000 544,500 3.9457 3.939 3.929 4.036 3.793 3.842 141,883 3.8377 1.25%
2021-09-21 0 4.000 3.950 - - - 0 0 - 3.891 3.842 - - - 0 - 0.00%
2021-09-20 0 4.000 4.000 4.250 3.950 3.950 1,000 3,950 3.9500 3.891 3.891 4.134 3.842 3.842 1,028 3.8419 -5.44%
2021-09-17 0 4.230 4.030 4.230 4.220 4.400 50,000 214,140 4.2828 4.114 3.920 4.114 4.105 4.280 51,407 4.1656 0.00%
2021-09-16 0 4.230 3.960 4.320 3.900 4.230 245,000 974,420 3.9772 4.114 3.852 4.202 3.793 4.114 251,894 3.8684 -0.70%
2021-09-15 0 4.260 4.010 4.320 4.300 4.450 74,000 326,230 4.4085 4.143 3.900 4.202 4.182 4.328 76,082 4.2879 -4.48%
2021-09-14 0 4.460 4.360 4.600 - - 10,000 45,500 4.5500 4.338 4.241 4.474 - - 10,281 4.4255 0.00%
2021-09-13 0 4.460 4.420 4.460 4.360 4.540 247,000 1,113,030 4.5062 4.338 4.299 4.338 4.241 4.416 253,950 4.3829 -3.25%
2021-09-10 0 4.610 4.580 4.610 4.620 4.630 5,000 23,120 4.6240 4.484 4.455 4.484 4.494 4.503 5,141 4.4975 -0.43%
2021-09-09 0 4.630 4.580 4.630 4.520 4.770 676,000 3,147,320 4.6558 4.503 4.455 4.503 4.396 4.639 695,021 4.5284 -1.70%
2021-09-08 0 4.710 4.610 4.740 4.610 4.800 113,000 534,380 4.7290 4.581 4.484 4.610 4.484 4.669 116,180 4.5996 -1.88%
2021-09-07 0 4.800 4.700 4.800 4.710 4.800 19,000 91,010 4.7900 4.669 4.571 4.669 4.581 4.669 19,535 4.6589 0.00%
2021-09-06 0 4.800 4.790 4.800 4.700 4.800 48,000 229,330 4.7777 4.669 4.659 4.669 4.571 4.669 49,351 4.6470 1.48%
2021-09-03 0 4.730 4.610 4.730 4.710 4.800 113,000 538,600 4.7664 4.601 4.484 4.601 4.581 4.669 116,180 4.6359 3.50%
2021-09-02 0 4.570 4.570 4.720 4.570 4.880 426,000 2,010,650 4.7198 4.445 4.445 4.591 4.445 4.746 437,986 4.5907 -5.97%
2021-09-01 0 4.860 4.810 4.860 4.840 5.030 103,000 509,100 4.9427 4.727 4.678 4.727 4.708 4.892 105,898 4.8075 -1.22%
2021-08-31 0 4.920 4.880 4.970 4.730 5.010 106,000 519,190 4.8980 4.785 4.746 4.834 4.601 4.873 108,983 4.7640 -0.81%
2021-08-30 0 4.960 4.820 4.960 4.690 4.960 140,000 671,010 4.7929 4.824 4.688 4.824 4.562 4.824 143,939 4.6618 -1.39%
2021-08-27 0 5.030 4.900 5.030 4.630 5.080 60,000 289,210 4.8202 4.892 4.766 4.892 4.503 4.941 61,688 4.6883 0.20%
2021-08-26 0 5.020 4.970 5.020 4.940 5.040 71,000 352,720 4.9679 4.883 4.834 4.883 4.805 4.902 72,998 4.8319 0.60%
2021-08-25 0 4.990 4.870 5.000 4.880 5.060 41,000 205,490 5.0120 4.853 4.737 4.863 4.746 4.922 42,154 4.8748 2.25%
2021-08-24 0 4.880 4.780 5.070 4.850 4.880 33,000 160,680 4.8691 4.746 4.649 4.931 4.717 4.746 33,929 4.7358 2.31%
2021-08-23 0 4.770 4.720 4.780 4.720 4.890 256,000 1,243,640 4.8580 4.639 4.591 4.649 4.591 4.756 263,203 4.7250 -2.65%
2021-08-20 0 4.900 4.810 4.940 4.800 4.980 72,000 352,200 4.8917 4.766 4.678 4.805 4.669 4.844 74,026 4.7578 -2.58%
2021-08-19 0 5.030 4.940 5.050 4.950 5.100 91,000 456,180 5.0130 4.892 4.805 4.912 4.815 4.960 93,560 4.8758 -2.33%
2021-08-18 0 5.150 5.010 5.160 4.980 5.500 138,000 702,880 5.0933 5.009 4.873 5.019 4.844 5.349 141,883 4.9539 3.21%
2021-08-17 0 4.990 5.170 5.180 4.980 5.200 192,000 980,090 5.1046 4.853 5.029 5.038 4.844 5.058 197,402 4.9649 -2.73%
2021-08-16 0 5.130 5.000 5.130 4.920 5.130 198,000 1,002,170 5.0615 4.990 4.863 4.990 4.785 4.990 203,571 4.9229 1.58%
2021-08-13 0 5.050 4.920 5.050 4.900 5.060 200,000 999,690 4.9985 4.912 4.785 4.912 4.766 4.922 205,627 4.8617 1.00%
2021-08-12 0 5.000 4.960 5.000 4.800 5.080 308,000 1,552,520 5.0406 4.863 4.824 4.863 4.669 4.941 316,666 4.9027 0.60%
2021-08-11 0 4.970 4.650 4.980 4.580 5.070 209,000 998,280 4.7765 4.834 4.523 4.844 4.455 4.931 214,881 4.6457 1.43%
2021-08-10 0 4.900 4.800 4.950 4.510 5.090 249,000 1,224,160 4.9163 4.766 4.669 4.815 4.387 4.951 256,006 4.7818 6.52%
2021-08-09 0 4.600 4.600 4.700 4.550 5.050 334,000 1,570,290 4.7015 4.474 4.474 4.571 4.425 4.912 343,398 4.5728 -1.50%
2021-08-06 0 4.670 4.660 4.670 4.600 4.790 76,000 351,340 4.6229 4.542 4.532 4.542 4.474 4.659 78,138 4.4964 5.42%
2021-08-05 0 4.430 4.430 4.500 4.370 4.610 369,000 1,667,250 4.5183 4.309 4.309 4.377 4.250 4.484 379,383 4.3946 -3.90%
2021-08-04 0 4.610 4.610 4.670 4.610 4.700 74,000 346,310 4.6799 4.484 4.484 4.542 4.484 4.571 76,082 4.5518 0.00%
2021-08-03 0 4.610 4.530 4.630 4.520 5.190 262,000 1,243,130 4.7448 4.484 4.406 4.503 4.396 5.048 269,372 4.6149 -3.76%
2021-08-02 0 4.790 4.540 4.790 4.400 4.990 250,000 1,143,090 4.5724 4.659 4.416 4.659 4.280 4.853 257,034 4.4472 4.13%
2021-07-30 0 4.600 4.490 4.600 4.500 4.700 116,000 529,120 4.5614 4.474 4.367 4.474 4.377 4.571 119,264 4.4365 -0.22%
2021-07-29 0 4.610 4.600 4.610 4.500 4.790 313,000 1,440,630 4.6027 4.484 4.474 4.484 4.377 4.659 321,807 4.4767 -0.86%
2021-07-28 0 4.650 4.540 4.650 4.500 4.790 159,000 729,390 4.5874 4.523 4.416 4.523 4.377 4.659 163,474 4.4618 -3.13%
2021-07-27 0 4.800 4.230 4.980 4.800 5.330 756,000 3,821,660 5.0551 4.669 4.114 4.844 4.669 5.184 777,272 4.9168 0.00%
2021-07-26 0 4.800 4.800 4.850 4.230 4.840 443,000 2,046,970 4.6207 4.669 4.669 4.717 4.114 4.708 455,465 4.4942 13.48%
2021-07-23 0 4.230 4.170 4.200 3.900 4.580 438,000 1,862,880 4.2532 4.114 4.056 4.085 3.793 4.455 450,324 4.1368 9.87%
2021-07-22 0 3.850 3.800 3.990 3.800 4.090 82,000 317,270 3.8691 3.745 3.696 3.881 3.696 3.978 84,307 3.7633 -3.75%
2021-07-21 0 4.000 3.850 4.100 3.850 4.000 139,000 552,380 3.9740 3.891 3.745 3.988 3.745 3.891 142,911 3.8652 0.00%
2021-07-20 0 4.000 3.700 4.140 4.000 4.250 173,000 715,230 4.1343 3.891 3.599 4.027 3.891 4.134 177,868 4.0211 -1.96%
2021-07-19 0 4.080 3.800 4.100 4.000 4.250 127,000 522,070 4.1108 3.968 3.696 3.988 3.891 4.134 130,573 3.9983 0.00%
2021-07-16 0 4.080 4.000 4.050 4.080 4.080 13,000 53,020 4.0785 3.968 3.891 3.939 3.968 3.968 13,366 3.9668 0.00%
2021-07-15 0 4.080 3.730 4.070 4.000 4.250 119,000 503,270 4.2292 3.968 3.628 3.959 3.891 4.134 122,348 4.1134 -2.86%
2021-07-14 0 4.200 4.100 4.210 4.000 4.220 294,000 1,232,150 4.1910 4.085 3.988 4.095 3.891 4.105 302,272 4.0763 0.72%
2021-07-13 0 4.170 4.150 4.170 4.100 4.170 142,000 587,600 4.1380 4.056 4.036 4.056 3.988 4.056 145,995 4.0248 -0.24%
2021-07-12 0 4.180 4.180 4.190 4.000 4.190 129,000 536,020 4.1552 4.066 4.066 4.075 3.891 4.075 132,630 4.0415 4.50%
2021-07-09 0 4.000 3.500 4.000 3.900 4.040 19,000 75,240 3.9600 3.891 3.404 3.891 3.793 3.929 19,535 3.8516 -2.44%
2021-07-08 0 4.100 4.020 4.190 3.800 4.200 347,000 1,408,450 4.0589 3.988 3.910 4.075 3.696 4.085 356,764 3.9479 7.89%
2021-07-07 0 3.800 3.760 3.880 3.780 3.800 159,000 602,300 3.7881 3.696 3.657 3.774 3.677 3.696 163,474 3.6844 1.60%
2021-07-06 0 3.740 3.700 3.750 3.770 3.790 141,000 532,160 3.7742 3.638 3.599 3.647 3.667 3.686 144,967 3.6709 -0.80%
2021-07-05 0 3.770 3.770 3.780 3.700 3.770 71,500 266,890 3.7327 3.667 3.667 3.677 3.599 3.667 73,512 3.6306 3.29%
2021-07-02 0 3.650 3.610 3.800 3.610 3.980 215,980 813,200 3.7652 3.550 3.511 3.696 3.511 3.871 222,057 3.6621 0.27%
2021-06-30 0 3.640 3.640 3.650 3.420 3.700 182,000 655,190 3.5999 3.540 3.540 3.550 3.326 3.599 187,121 3.5014 7.06%
2021-06-29 0 3.400 3.010 3.400 3.390 3.400 48,000 163,180 3.3996 3.307 2.928 3.307 3.297 3.307 49,351 3.3065 2.72%
2021-06-28 0 3.310 3.310 3.400 3.310 3.310 50,000 165,500 3.3100 3.219 3.219 3.307 3.219 3.219 51,407 3.2194 2.80%
2021-06-25 0 3.220 3.220 3.390 3.100 3.220 56,000 176,280 3.1479 3.132 3.132 3.297 3.015 3.132 57,576 3.0617 3.87%
2021-06-24 0 3.100 3.050 3.250 - - 0 0 - 3.015 2.967 3.161 - - 0 - 0.00%
2021-06-23 0 3.100 3.020 3.100 3.090 3.100 20,000 61,910 3.0955 3.015 2.937 3.015 3.005 3.015 20,563 3.0108 0.32%
2021-06-22 0 3.090 3.050 3.240 3.040 3.090 71,000 218,210 3.0734 3.005 2.967 3.151 2.957 3.005 72,998 2.9893 0.00%
2021-06-21 0 3.090 3.090 3.240 3.080 3.080 2,000 6,160 3.0800 3.005 3.005 3.151 2.996 2.996 2,056 2.9957 -1.59%
2021-06-18 0 3.140 3.040 3.290 3.120 3.150 46,000 144,320 3.1374 3.054 2.957 3.200 3.035 3.064 47,294 3.0515 3.97%
2021-06-17 0 3.020 3.000 3.070 - - 0 0 - 2.937 2.918 2.986 - - 0 - 0.00%
2021-06-16 0 3.020 3.000 3.160 3.000 3.050 40,000 121,620 3.0405 2.937 2.918 3.074 2.918 2.967 41,125 2.9573 -6.50%
2021-06-15 0 3.230 3.000 3.300 - - 0 0 - 3.142 2.918 3.210 - - 0 - 0.00%
2021-06-11 0 3.230 3.020 3.290 - - 0 0 - 3.142 2.937 3.200 - - 0 - -1.82%
2021-06-10 0 3.290 3.050 3.290 3.000 3.350 63,000 191,150 3.0341 3.200 2.967 3.200 2.918 3.258 64,773 2.9511 0.00%
2021-06-09 0 3.290 3.050 3.280 - - 0 0 - 3.200 2.967 3.190 - - 0 - 0.00%
2021-06-08 0 3.290 3.010 3.290 3.290 3.290 8,000 26,320 3.2900 3.200 2.928 3.200 3.200 3.200 8,225 3.2000 0.92%
2021-06-07 0 3.260 3.050 3.260 3.020 3.340 94,000 287,870 3.0624 3.171 2.967 3.171 2.937 3.249 96,645 2.9786 -2.69%
2021-06-04 0 3.350 3.200 3.590 - - 0 0 - 3.258 3.112 3.492 - - 0 - 0.00%
2021-06-03 0 3.350 3.050 3.500 - - 0 0 - 3.258 2.967 3.404 - - 0 - 0.00%
2021-06-02 0 3.350 3.050 3.350 3.350 3.350 8,000 26,800 3.3500 3.258 2.967 3.258 3.258 3.258 8,225 3.2583 -1.18%
2021-06-01 0 3.390 3.180 3.630 - - 0 0 - 3.297 3.093 3.531 - - 0 - 0.00%
2021-05-31 0 3.400 3.050 3.500 - - 0 0 - 3.297 2.958 3.394 - - 0 - 0.00%
2021-05-28 0 3.400 3.050 3.530 3.400 3.400 1,000 3,400 3.4000 3.297 2.958 3.423 3.297 3.297 1,031 3.2972 0.00%
2021-05-27 0 3.400 3.050 3.500 - - 0 0 - 3.297 2.958 3.394 - - 0 - 0.00%
2021-05-26 0 3.400 3.050 3.400 - - 0 0 - 3.297 2.958 3.297 - - 0 - 0.00%
2021-05-25 0 3.400 3.300 3.400 3.100 3.400 20,000 64,700 3.2350 3.297 3.200 3.297 3.006 3.297 20,623 3.1372 2.41%
2021-05-24 0 3.320 3.180 3.490 3.320 3.320 6,000 19,920 3.3200 3.220 3.084 3.385 3.220 3.220 6,187 3.2196 -5.14%
2021-05-21 0 3.500 3.150 3.500 3.450 3.500 2,000 6,950 3.4750 3.394 3.055 3.394 3.346 3.394 2,062 3.3700 0.29%
2021-05-20 0 3.490 3.150 3.580 - - 0 0 - 3.385 3.055 3.472 - - 0 - 0.00%
2021-05-18 0 3.490 3.150 3.490 3.410 3.490 10,000 34,420 3.4420 3.385 3.055 3.385 3.307 3.385 10,312 3.3380 -0.29%
2021-05-17 0 3.500 3.150 3.510 3.500 3.530 38,000 133,830 3.5218 3.394 3.055 3.404 3.394 3.423 39,184 3.4154 -0.57%
2021-05-14 0 3.520 3.050 - - - 0 0 - 3.414 2.958 - - - 0 - 0.00%
2021-05-13 0 3.520 3.300 3.690 3.520 3.550 29,000 102,600 3.5379 3.414 3.200 3.578 3.414 3.443 29,904 3.4310 -1.40%
2021-05-12 0 3.570 3.520 3.570 3.450 3.580 57,000 198,290 3.4788 3.462 3.414 3.462 3.346 3.472 58,777 3.3736 2.00%
2021-05-11 0 3.500 3.100 3.500 - - 0 0 - 3.394 3.006 3.394 - - 0 - 0.00%
2021-05-10 0 3.500 3.350 3.500 3.390 3.500 16,000 55,010 3.4381 3.394 3.249 3.394 3.288 3.394 16,499 3.3342 3.24%
2021-05-07 0 3.390 3.120 3.390 3.240 3.390 28,000 92,490 3.3032 3.288 3.026 3.288 3.142 3.288 28,873 3.2034 2.73%
2021-05-06 0 3.300 3.160 3.350 3.070 3.420 30,000 97,900 3.2633 3.200 3.064 3.249 2.977 3.317 30,935 3.1647 -3.79%
2021-05-05 0 3.430 3.050 3.580 3.340 3.440 68,000 232,600 3.4206 3.326 2.958 3.472 3.239 3.336 70,120 3.3172 -0.58%
2021-05-04 0 3.450 3.200 - 3.050 3.450 246,000 796,600 3.2382 3.346 3.103 - 2.958 3.346 253,668 3.1403 7.81%
2021-05-03 0 3.200 3.160 3.290 3.150 3.590 98,000 323,570 3.3017 3.103 3.064 3.191 3.055 3.481 101,055 3.2019 -13.51%
2021-04-30 0 3.700 3.650 3.700 3.210 5.200 815,000 3,327,580 4.0829 3.588 3.540 3.588 3.113 5.043 840,404 3.9595 17.09%
2021-04-29 0 3.160 3.150 3.280 2.960 3.390 154,000 488,650 3.1731 3.064 3.055 3.181 2.871 3.288 158,800 3.0771 6.76%
2021-04-28 0 2.960 2.820 3.000 2.750 3.000 15,000 42,020 2.8013 2.871 2.735 2.909 2.667 2.909 15,468 2.7167 3.86%
2021-04-27 0 2.850 2.750 2.960 2.800 2.960 40,000 114,600 2.8650 2.764 2.667 2.871 2.715 2.871 41,247 2.7784 0.00%
2021-04-26 0 2.850 2.800 2.990 2.730 2.850 71,000 198,130 2.7906 2.764 2.715 2.900 2.647 2.764 73,213 2.7062 0.00%
2021-04-23 0 2.850 2.800 2.990 2.810 3.050 30,000 86,120 2.8707 2.764 2.715 2.900 2.725 2.958 30,935 2.7839 -2.73%
2021-04-22 0 2.930 2.930 - - - 0 0 - 2.841 2.841 - - - 0 - 0.00%
2021-04-21 0 2.930 2.930 - 2.930 2.930 18,000 52,740 2.9300 2.841 2.841 - 2.841 2.841 18,561 2.8414 0.00%
2021-04-20 0 2.930 2.930 3.150 2.930 2.930 6,000 17,580 2.9300 2.841 2.841 3.055 2.841 2.841 6,187 2.8414 -1.35%
2021-04-19 0 2.970 2.820 3.150 - - 0 0 - 2.880 2.735 3.055 - - 0 - 0.00%
2021-04-16 0 2.970 2.880 3.150 - - 0 0 - 2.880 2.793 3.055 - - 0 - 0.00%
2021-04-15 0 2.970 2.860 3.150 - - 0 0 - 2.880 2.774 3.055 - - 0 - 0.00%
2021-04-14 0 2.970 2.930 3.150 2.900 3.050 27,000 79,690 2.9515 2.880 2.841 3.055 2.812 2.958 27,842 2.8623 -1.00%
2021-04-13 0 3.000 2.990 3.150 3.000 3.150 103,000 312,670 3.0356 2.909 2.900 3.055 2.909 3.055 106,211 2.9439 0.00%
2021-04-12 0 3.000 3.000 3.100 3.000 3.100 29,000 87,800 3.0276 2.909 2.909 3.006 2.909 3.006 29,904 2.9361 -5.36%
2021-04-09 0 3.170 3.100 3.250 - - 0 0 - 3.074 3.006 3.152 - - 0 - 0.00%
2021-04-08 0 3.170 3.050 3.200 3.200 3.200 3,000 9,600 3.2000 3.074 2.958 3.103 3.103 3.103 3,094 3.1033 2.26%
2021-04-07 0 3.100 3.100 3.230 3.000 3.450 111,000 354,570 3.1943 3.006 3.006 3.132 2.909 3.346 114,460 3.0978 -4.62%
2021-04-01 0 3.250 2.730 3.250 - - 0 0 - 3.152 2.647 3.152 - - 0 - 0.00%
2021-03-31 0 3.250 - 3.250 - - 0 0 - 3.152 - 3.152 - - 0 - 0.00%
2021-03-30 0 3.250 3.250 3.290 3.250 3.250 40,000 130,000 3.2500 3.152 3.152 3.191 3.152 3.152 41,247 3.1518 -1.52%
2021-03-29 0 3.300 - 3.300 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2021-03-26 0 3.300 2.800 3.350 - - 0 0 - 3.200 2.715 3.249 - - 0 - 0.00%
2021-03-25 0 3.300 - 3.300 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2021-03-24 0 3.300 3.300 3.320 3.190 3.320 74,000 241,870 3.2685 3.200 3.200 3.220 3.094 3.220 76,307 3.1697 4.76%
2021-03-23 0 3.150 3.090 3.200 3.090 3.150 20,000 62,390 3.1195 3.055 2.997 3.103 2.997 3.055 20,623 3.0252 1.94%
2021-03-22 0 3.090 2.900 3.250 - - 0 0 - 2.997 2.812 3.152 - - 0 - 0.00%
2021-03-19 0 3.090 2.600 3.250 - - 0 0 - 2.997 2.521 3.152 - - 0 - -0.32%
2021-03-18 0 3.100 3.010 3.250 - - 0 0 - 3.006 2.919 3.152 - - 0 - 0.00%
2021-03-17 0 3.100 3.000 3.250 3.000 3.110 86,000 266,510 3.0990 3.006 2.909 3.152 2.909 3.016 88,681 3.0053 1.64%
2021-03-16 0 3.050 2.610 3.210 3.000 3.100 44,000 135,270 3.0743 2.958 2.531 3.113 2.909 3.006 45,371 2.9814 1.67%
2021-03-15 0 3.000 3.000 3.150 3.000 3.150 61,000 187,550 3.0746 2.909 2.909 3.055 2.909 3.055 62,901 2.9817 -6.25%
2021-03-12 0 3.200 3.100 3.200 - - 0 0 - 3.103 3.006 3.103 - - 0 - -1.54%
2021-03-11 0 3.250 3.010 3.260 3.250 3.250 19,000 61,750 3.2500 3.152 2.919 3.161 3.152 3.152 19,592 3.1518 4.17%
2021-03-10 0 3.120 2.930 3.180 3.120 3.260 63,000 203,780 3.2346 3.026 2.841 3.084 3.026 3.161 64,964 3.1368 -1.27%
2021-03-09 0 3.160 3.160 3.390 - - 0 0 - 3.064 3.064 3.288 - - 0 - 1.94%
2021-03-08 0 3.100 3.100 - 3.100 3.100 38,000 117,800 3.1000 3.006 3.006 - 3.006 3.006 39,184 3.0063 3.33%
2021-03-05 0 3.000 3.000 3.180 2.800 3.000 231,000 689,270 2.9839 2.909 2.909 3.084 2.715 2.909 238,200 2.8937 7.14%
2021-03-04 0 2.800 2.770 2.890 2.710 3.020 24,000 67,980 2.8325 2.715 2.686 2.803 2.628 2.929 24,748 2.7469 -6.98%
2021-03-03 0 3.010 2.850 3.010 3.000 3.030 130,000 391,260 3.0097 2.919 2.764 2.919 2.909 2.938 134,052 2.9187 -7.38%
2021-03-02 0 3.250 3.000 3.260 3.250 3.270 20,000 65,090 3.2545 3.152 2.909 3.161 3.152 3.171 20,623 3.1561 -1.81%
2021-03-01 0 3.310 2.610 - - - 0 0 - 3.210 2.531 - - - 0 - 0.00%
2021-02-26 0 3.310 3.250 3.320 3.100 3.490 38,000 121,070 3.1861 3.210 3.152 3.220 3.006 3.385 39,184 3.0897 -2.07%
2021-02-25 0 3.380 3.100 3.590 3.380 3.390 11,000 37,210 3.3827 3.278 3.006 3.481 3.278 3.288 11,343 3.2805 -0.29%
2021-02-24 0 3.390 3.200 3.390 3.450 3.460 3,000 10,360 3.4533 3.288 3.103 3.288 3.346 3.355 3,094 3.3489 -3.14%
2021-02-23 0 3.500 3.250 3.500 3.500 3.600 33,000 116,300 3.5242 3.394 3.152 3.394 3.394 3.491 34,029 3.4177 -2.51%
2021-02-22 0 3.590 3.210 3.600 - - 0 0 - 3.481 3.113 3.491 - - 0 - 0.00%
2021-02-19 0 3.590 3.400 3.600 3.590 3.590 1,000 3,590 3.5900 3.481 3.297 3.491 3.481 3.481 1,031 3.4815 0.00%
2021-02-18 0 3.590 3.500 3.590 3.520 3.650 86,000 305,450 3.5517 3.481 3.394 3.481 3.414 3.540 88,681 3.4444 1.99%
2021-02-17 0 3.520 3.400 3.700 3.370 3.510 56,000 193,730 3.4595 3.414 3.297 3.588 3.268 3.404 57,746 3.3549 4.76%
2021-02-16 0 3.360 3.360 3.400 3.320 3.400 15,000 50,400 3.3600 3.258 3.258 3.297 3.220 3.297 15,468 3.2584 1.20%
2021-02-11 0 3.320 2.890 3.400 - - 0 0 - 3.220 2.803 3.297 - - 0 - 0.00%
2021-02-10 0 3.320 3.150 3.320 2.850 3.380 109,000 339,560 3.1152 3.220 3.055 3.220 2.764 3.278 112,398 3.0211 3.75%
2021-02-09 0 3.200 3.170 3.250 3.080 3.300 55,000 176,900 3.2164 3.103 3.074 3.152 2.987 3.200 56,714 3.1191 3.23%
2021-02-08 0 3.100 3.100 3.300 3.100 3.150 100,000 312,350 3.1235 3.006 3.006 3.200 3.006 3.055 103,117 3.0291 -3.13%
2021-02-05 0 3.200 2.890 3.200 3.000 3.200 31,000 93,200 3.0065 3.103 2.803 3.103 2.909 3.103 31,966 2.9156 6.67%
2021-02-04 0 3.000 2.820 3.000 2.990 3.110 56,000 169,190 3.0213 2.909 2.735 2.909 2.900 3.016 57,746 2.9299 -2.60%
2021-02-03 0 3.080 3.060 3.100 2.900 3.090 68,000 203,540 2.9932 2.987 2.968 3.006 2.812 2.997 70,120 2.9028 2.33%
2021-02-02 0 3.010 3.010 3.070 3.000 3.100 101,000 310,700 3.0762 2.919 2.919 2.977 2.909 3.006 104,148 2.9832 -1.95%
2021-02-01 0 3.070 2.900 3.070 2.870 3.090 48,000 144,790 3.0165 2.977 2.812 2.977 2.783 2.997 49,496 2.9253 7.34%
2021-01-29 0 2.860 2.860 3.080 2.860 3.100 63,000 188,960 2.9994 2.774 2.774 2.987 2.774 3.006 64,964 2.9087 7.92%
2021-01-28 0 2.650 2.650 2.700 2.620 3.080 178,000 524,820 2.9484 2.570 2.570 2.618 2.541 2.987 183,548 2.8593 -2.57%
2021-01-27 0 2.720 2.600 2.790 2.550 2.720 17,000 45,000 2.6471 2.638 2.521 2.706 2.473 2.638 17,530 2.5670 3.03%
2021-01-26 0 2.640 2.600 2.660 2.600 2.610 89,000 231,440 2.6004 2.560 2.521 2.580 2.521 2.531 91,774 2.5218 -5.71%
2021-01-25 0 2.800 2.610 2.800 - - 0 0 - 2.715 2.531 2.715 - - 0 - 0.00%
2021-01-22 0 2.800 2.650 2.800 2.800 2.800 107,000 299,600 2.8000 2.715 2.570 2.715 2.715 2.715 110,335 2.7154 2.94%
2021-01-21 0 2.720 2.660 2.720 - - 0 0 - 2.638 2.580 2.638 - - 0 - 0.00%
2021-01-20 0 2.720 2.640 2.850 2.600 2.720 63,000 164,970 2.6186 2.638 2.560 2.764 2.521 2.638 64,964 2.5394 4.62%
2021-01-19 0 2.600 2.600 2.720 2.600 2.620 26,000 67,620 2.6008 2.521 2.521 2.638 2.521 2.541 26,810 2.5222 0.00%
2021-01-18 0 2.600 2.600 2.710 2.600 2.740 29,000 77,840 2.6841 2.521 2.521 2.628 2.521 2.657 29,904 2.6030 -2.26%
2021-01-15 0 2.660 2.600 2.740 - - 1,000 2,660 2.6600 2.580 2.521 2.657 - - 1,031 2.5796 0.00%
2021-01-14 0 2.660 2.600 2.740 - - 0 0 - 2.580 2.521 2.657 - - 0 - 0.00%
2021-01-13 0 2.660 2.660 2.790 2.600 2.680 74,000 197,400 2.6676 2.580 2.580 2.706 2.521 2.599 76,307 2.5869 -6.67%
2021-01-12 0 2.850 2.690 2.850 2.650 2.890 87,000 237,390 2.7286 2.764 2.609 2.764 2.570 2.803 89,712 2.6461 -1.38%
2021-01-11 0 2.890 2.750 2.890 2.580 2.890 74,000 202,950 2.7426 2.803 2.667 2.803 2.502 2.803 76,307 2.6597 5.09%
2021-01-08 0 2.750 2.620 2.750 2.600 3.000 110,000 299,460 2.7224 2.667 2.541 2.667 2.521 2.909 113,429 2.6401 -8.33%
2021-01-07 0 3.000 2.650 3.000 3.000 3.000 3,000 9,000 3.0000 2.909 2.570 2.909 2.909 2.909 3,094 2.9093 0.00%
2021-01-06 0 3.000 2.650 3.000 2.800 3.000 33,000 97,710 2.9609 2.909 2.570 2.909 2.715 2.909 34,029 2.8714 6.76%
2021-01-05 0 2.810 2.810 3.080 2.550 3.100 68,000 201,790 2.9675 2.725 2.725 2.987 2.473 3.006 70,120 2.8778 0.00%
2021-01-04 0 2.810 2.810 3.000 2.570 2.800 89,000 247,370 2.7794 2.725 2.725 2.909 2.492 2.715 91,774 2.6954 0.36%
2020-12-31 0 2.800 2.600 2.800 - - 0 0 - 2.715 2.521 2.715 - - 0 - 0.00%
2020-12-30 0 2.800 2.600 2.800 - - 0 0 - 2.715 2.521 2.715 - - 0 - 0.00%
2020-12-29 0 2.800 2.540 2.840 2.800 2.800 7,000 19,600 2.8000 2.715 2.463 2.754 2.715 2.715 7,218 2.7154 3.70%
2020-12-28 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 2.618 2.618 2.667 2.618 2.618 10,312 2.6184 -3.57%
2020-12-24 0 2.800 2.700 3.000 - - 0 0 - 2.715 2.618 2.909 - - 0 - 0.00%
2020-12-23 0 2.800 2.800 3.000 - - 0 0 - 2.715 2.715 2.909 - - 0 - 0.00%
2020-12-22 0 2.800 2.710 2.800 - - 0 0 - 2.715 2.628 2.715 - - 0 - 0.00%
2020-12-21 0 2.800 2.510 2.800 - - 0 0 - 2.715 2.434 2.715 - - 0 - 0.00%
2020-12-18 0 2.800 2.800 3.000 2.800 2.800 1,000 2,800 2.8000 2.715 2.715 2.909 2.715 2.715 1,031 2.7154 -2.78%
2020-12-17 0 2.880 2.510 2.900 2.880 2.880 61,000 175,680 2.8800 2.793 2.434 2.812 2.793 2.793 62,901 2.7929 0.00%
2020-12-16 0 2.880 2.600 2.880 - - 0 0 - 2.793 2.521 2.793 - - 0 - 0.00%
2020-12-15 0 2.880 2.650 2.880 - - 0 0 - 2.793 2.570 2.793 - - 0 - 0.00%
2020-12-14 0 2.880 2.710 2.880 2.880 2.880 47,000 135,360 2.8800 2.793 2.628 2.793 2.793 2.793 48,465 2.7929 0.00%
2020-12-11 0 2.880 2.620 2.900 - - 0 0 - 2.793 2.541 2.812 - - 0 - 0.00%
2020-12-10 0 2.880 2.620 2.880 - - 0 0 - 2.793 2.541 2.793 - - 0 - 0.00%
2020-12-09 0 2.880 2.620 2.880 - - 0 0 - 2.793 2.541 2.793 - - 0 - 0.00%
2020-12-08 0 2.880 2.620 2.990 2.880 2.880 1,000 2,880 2.8800 2.793 2.541 2.900 2.793 2.793 1,031 2.7929 2.86%
2020-12-07 0 2.800 2.700 2.800 2.700 2.800 36,000 99,250 2.7569 2.715 2.618 2.715 2.618 2.715 37,122 2.6736 -1.06%
2020-12-04 0 2.830 2.610 3.000 - - 0 0 - 2.744 2.531 2.909 - - 0 - 0.00%
2020-12-03 0 2.830 2.510 2.900 - - 0 0 - 2.744 2.434 2.812 - - 0 - 0.00%
2020-12-02 0 2.830 2.750 - 2.750 2.830 2,000 5,580 2.7900 2.744 2.667 - 2.667 2.744 2,062 2.7057 -2.08%
2020-12-01 0 2.890 2.890 - 2.890 2.890 23,000 66,470 2.8900 2.803 2.803 - 2.803 2.803 23,717 2.8026 0.00%
2020-11-30 0 2.890 2.510 - - - 0 0 - 2.803 2.434 - - - 0 - 0.00%
2020-11-27 0 2.890 2.510 - - - 0 0 - 2.803 2.434 - - - 0 - 0.00%
2020-11-26 0 2.890 2.510 3.000 - - 0 0 - 2.803 2.434 2.909 - - 0 - 0.00%
2020-11-25 0 2.890 2.870 2.890 - - 0 0 - 2.803 2.783 2.803 - - 0 - 0.00%
2020-11-24 0 2.890 2.890 2.900 2.890 2.890 3,000 8,670 2.8900 2.803 2.803 2.812 2.803 2.803 3,094 2.8026 -0.34%
2020-11-23 0 2.900 2.680 2.900 - - 0 0 - 2.812 2.599 2.812 - - 0 - 0.00%
2020-11-20 0 2.900 2.800 2.900 2.880 2.900 42,000 119,730 2.8507 2.812 2.715 2.812 2.793 2.812 43,309 2.7645 0.00%
2020-11-19 0 2.900 2.900 3.000 - - 0 0 - 2.812 2.812 2.909 - - 0 - 0.00%
2020-11-18 0 2.900 2.800 3.000 - - 0 0 - 2.812 2.715 2.909 - - 0 - 0.00%
2020-11-17 0 2.900 2.900 3.140 - - 0 0 - 2.812 2.812 3.045 - - 0 - 0.00%
2020-11-16 0 2.900 2.800 2.900 2.900 2.900 2,000 5,800 2.9000 2.812 2.715 2.812 2.812 2.812 2,062 2.8123 0.35%
2020-11-13 0 2.890 2.810 3.130 2.800 2.890 6,000 16,890 2.8150 2.803 2.725 3.035 2.715 2.803 6,187 2.7299 3.21%
2020-11-12 0 2.800 2.780 2.900 2.800 2.840 32,000 90,480 2.8275 2.715 2.696 2.812 2.715 2.754 32,997 2.7420 -3.45%
2020-11-11 0 2.900 2.850 2.950 2.900 3.100 16,000 46,710 2.9194 2.812 2.764 2.861 2.812 3.006 16,499 2.8311 2.84%
2020-11-10 0 2.820 2.820 3.000 2.810 2.990 20,600 59,722 2.8991 2.735 2.735 2.909 2.725 2.900 21,242 2.8115 -6.00%
2020-11-09 0 3.000 2.820 3.000 2.900 3.000 27,000 80,740 2.9904 2.909 2.735 2.909 2.812 2.909 27,842 2.9000 -0.33%
2020-11-06 0 3.010 2.980 3.010 3.050 3.060 26,000 79,340 3.0515 2.919 2.890 2.919 2.958 2.968 26,810 2.9593 0.33%
2020-11-05 0 3.000 2.850 3.150 2.960 3.300 156,000 470,930 3.0188 2.909 2.764 3.055 2.871 3.200 160,863 2.9275 -9.09%
2020-11-04 0 3.300 3.000 3.300 3.300 3.300 1,000 3,300 3.3000 3.200 2.909 3.200 3.200 3.200 1,031 3.2002 2.17%
2020-11-03 0 3.230 2.900 3.350 - - 0 0 - 3.132 2.812 3.249 - - 0 - 0.00%
2020-11-02 0 3.230 3.230 3.250 3.230 3.250 3,000 9,710 3.2367 3.132 3.132 3.152 3.132 3.152 3,094 3.1388 -3.58%
2020-10-30 0 3.350 3.010 3.350 - - 0 0 - 3.249 2.919 3.249 - - 0 - 0.00%
2020-10-29 0 3.350 3.250 3.350 - - 0 0 - 3.249 3.152 3.249 - - 0 - -0.30%
2020-10-28 0 3.360 - 3.360 - - 0 0 - 3.258 - 3.258 - - 0 - -0.30%
2020-10-27 0 3.370 - 3.370 - - 0 0 - 3.268 - 3.268 - - 0 - 0.00%
2020-10-23 0 3.370 - 3.520 3.370 3.370 20,000 67,400 3.3700 3.268 - 3.414 3.268 3.268 20,623 3.2681 0.00%
2020-10-22 0 3.370 3.150 3.500 - - 0 0 - 3.268 3.055 3.394 - - 0 - 0.00%
2020-10-21 0 3.370 - 3.500 - - 0 0 - 3.268 - 3.394 - - 0 - 0.00%
2020-10-20 0 3.370 - 3.370 - - 0 0 - 3.268 - 3.268 - - 0 - 0.00%
2020-10-19 0 3.370 - 3.470 - - 0 0 - 3.268 - 3.365 - - 0 - 0.00%
2020-10-16 0 3.370 3.050 3.370 3.180 3.370 17,000 56,290 3.3112 3.268 2.958 3.268 3.084 3.268 17,530 3.2111 -0.30%
2020-10-15 0 3.380 3.180 3.520 - - 0 0 - 3.278 3.084 3.414 - - 0 - 0.00%
2020-10-14 0 3.380 3.250 3.850 3.250 3.380 6,000 20,110 3.3517 3.278 3.152 3.734 3.152 3.278 6,187 3.2504 -0.29%
2020-10-12 0 3.390 3.250 3.790 - - 0 0 - 3.288 3.152 3.675 - - 0 - 0.00%
2020-10-09 0 3.390 3.250 3.690 - - 0 0 - 3.288 3.152 3.578 - - 0 - 0.00%
2020-10-08 0 3.390 3.290 3.390 - - 0 0 - 3.288 3.191 3.288 - - 0 - 0.00%
2020-10-07 0 3.390 3.270 3.390 3.400 3.400 1,000 3,400 3.4000 3.288 3.171 3.288 3.297 3.297 1,031 3.2972 -0.29%
2020-10-06 0 3.400 3.260 3.550 - - 0 0 - 3.297 3.161 3.443 - - 0 - 0.00%
2020-10-05 0 3.400 3.250 3.400 - - 0 0 - 3.297 3.152 3.297 - - 0 - -2.86%
2020-09-30 0 3.500 3.310 3.500 3.500 3.500 63,000 220,500 3.5000 3.394 3.210 3.394 3.394 3.394 64,964 3.3942 -1.41%
2020-09-29 0 3.550 3.250 3.870 3.550 3.550 12,000 42,600 3.5500 3.443 3.152 3.753 3.443 3.443 12,374 3.4427 0.00%
2020-09-28 0 3.550 3.250 3.620 3.550 3.550 1,000 3,550 3.5500 3.443 3.152 3.511 3.443 3.443 1,031 3.4427 -1.39%
2020-09-25 0 3.600 3.250 3.600 - - 0 0 - 3.491 3.152 3.491 - - 0 - 0.00%
2020-09-24 0 3.600 3.250 3.590 - - 0 0 - 3.491 3.152 3.481 - - 0 - -1.37%
2020-09-23 0 3.650 3.250 3.690 - - 0 0 - 3.540 3.152 3.578 - - 0 - 0.00%
2020-09-22 0 3.650 3.350 3.650 - - 0 0 - 3.540 3.249 3.540 - - 0 - 0.00%
2020-09-21 0 3.650 3.390 3.650 3.650 3.650 10,000 36,500 3.6500 3.540 3.288 3.540 3.540 3.540 10,312 3.5397 0.00%
2020-09-18 0 3.650 3.420 3.650 3.650 3.650 1,000 3,650 3.6500 3.540 3.317 3.540 3.540 3.540 1,031 3.5397 -0.27%
2020-09-17 0 3.660 3.510 3.730 3.330 3.650 25,000 87,730 3.5092 3.549 3.404 3.617 3.229 3.540 25,779 3.4031 -5.43%
2020-09-16 0 3.870 3.700 3.870 - - 0 0 - 3.753 3.588 3.753 - - 0 - 0.00%
2020-09-15 0 3.870 3.800 3.870 3.270 3.870 3,000 11,010 3.6700 3.753 3.685 3.753 3.171 3.753 3,094 3.5591 2.11%
2020-09-14 0 3.790 3.250 3.880 - - 0 0 - 3.675 3.152 3.763 - - 0 - 0.00%
2020-09-11 0 3.790 3.690 3.890 3.790 3.790 10,000 37,900 3.7900 3.675 3.578 3.772 3.675 3.675 10,312 3.6754 0.00%
2020-09-10 0 3.790 3.790 3.890 - - 0 0 - 3.675 3.675 3.772 - - 0 - 0.00%
2020-09-09 0 3.790 3.790 3.890 3.790 3.920 45,000 175,100 3.8911 3.675 3.675 3.772 3.675 3.802 46,403 3.7735 -2.82%
2020-09-08 0 3.900 3.820 3.900 3.880 3.900 71,000 276,720 3.8975 3.782 3.705 3.782 3.763 3.782 73,213 3.7797 2.09%
2020-09-07 0 3.820 3.820 3.860 3.800 3.860 65,000 248,450 3.8223 3.705 3.705 3.743 3.685 3.743 67,026 3.7068 0.79%
2020-09-04 0 3.790 3.700 3.790 3.760 3.930 210,500 798,715 3.7944 3.675 3.588 3.675 3.646 3.811 217,061 3.6797 -1.81%
2020-09-03 0 3.860 3.770 3.860 - - 0 0 - 3.743 3.656 3.743 - - 0 - 0.00%
2020-09-02 0 3.860 3.780 3.860 3.600 3.880 14,000 53,370 3.8121 3.743 3.666 3.743 3.491 3.763 14,436 3.6969 0.78%
2020-09-01 0 3.830 3.720 3.830 3.830 3.830 12,000 45,960 3.8300 3.714 3.608 3.714 3.714 3.714 12,374 3.7142 0.26%
2020-08-31 0 3.820 3.820 3.900 3.820 3.920 61,000 237,870 3.8995 3.705 3.705 3.782 3.705 3.802 62,901 3.7816 -2.05%
2020-08-28 0 3.900 3.770 3.900 3.900 3.900 17,000 66,300 3.9000 3.782 3.656 3.782 3.782 3.782 17,530 3.7821 0.78%
2020-08-27 0 3.870 3.860 3.880 3.830 3.920 93,000 361,260 3.8845 3.753 3.743 3.763 3.714 3.802 95,899 3.7671 1.04%
2020-08-26 0 3.830 3.830 3.900 3.810 3.850 25,000 95,810 3.8324 3.714 3.714 3.782 3.695 3.734 25,779 3.7166 -1.79%
2020-08-25 0 3.900 3.860 3.890 3.830 3.980 56,000 217,940 3.8918 3.782 3.743 3.772 3.714 3.860 57,746 3.7741 -1.52%
2020-08-24 0 3.960 3.830 3.960 3.820 3.960 103,500 399,040 3.8555 3.840 3.714 3.840 3.705 3.840 106,726 3.7389 0.00%
2020-08-21 0 3.960 3.400 4.000 3.860 3.960 219,000 850,317 3.8827 3.840 3.297 3.879 3.743 3.840 225,826 3.7654 0.76%
2020-08-20 0 3.930 3.840 3.920 3.810 3.930 8,000 31,050 3.8813 3.811 3.724 3.802 3.695 3.811 8,249 3.7639 -1.75%
2020-08-19 0 4.000 3.900 4.000 3.760 4.000 10,000 38,880 3.8880 3.879 3.782 3.879 3.646 3.879 10,312 3.7705 1.01%
2020-08-18 0 3.960 3.900 3.960 3.770 3.960 26,000 100,980 3.8838 3.840 3.782 3.840 3.656 3.840 26,810 3.7664 0.25%
2020-08-17 0 3.950 3.650 4.180 3.900 3.950 32,000 125,900 3.9344 3.831 3.540 4.054 3.782 3.831 32,997 3.8154 1.28%
2020-08-14 0 3.900 3.900 4.200 3.760 3.760 1,000 3,760 3.7600 3.782 3.782 4.073 3.646 3.646 1,031 3.6463 -1.27%
2020-08-13 0 3.950 3.580 4.050 3.950 3.950 10,000 39,500 3.9500 3.831 3.472 3.928 3.831 3.831 10,312 3.8306 1.54%
2020-08-12 0 3.890 3.580 3.980 3.890 4.010 144,000 575,570 3.9970 3.772 3.472 3.860 3.772 3.889 148,488 3.8762 1.04%
2020-08-11 0 3.850 3.850 3.880 3.700 4.110 84,000 338,880 4.0343 3.734 3.734 3.763 3.588 3.986 86,618 3.9123 -6.10%
2020-08-10 0 4.100 4.100 4.140 4.090 4.390 102,000 424,990 4.1666 3.976 3.976 4.015 3.966 4.257 105,179 4.0406 -1.68%
2020-08-07 0 4.170 4.160 4.210 4.100 4.340 56,000 234,210 4.1823 4.044 4.034 4.083 3.976 4.209 57,746 4.0559 0.48%
2020-08-06 0 4.150 4.080 4.170 4.050 4.570 116,000 493,050 4.2504 4.025 3.957 4.044 3.928 4.432 119,616 4.1219 -1.19%
2020-08-05 0 4.200 4.100 4.200 4.100 5.720 488,500 2,176,830 4.4562 4.073 3.976 4.073 3.976 5.547 503,727 4.3215 9.66%
2020-08-04 0 3.830 3.810 3.980 3.760 3.980 86,000 329,880 3.8358 3.714 3.695 3.860 3.646 3.860 88,681 3.7199 0.79%
2020-08-03 0 3.800 3.610 5.650 3.800 3.800 1,000 3,800 3.8000 3.685 3.501 5.479 3.685 3.685 1,031 3.6851 0.00%
2020-07-31 0 3.800 3.400 3.920 3.800 3.800 2,000 7,600 3.8000 3.685 3.297 3.802 3.685 3.685 2,062 3.6851 0.00%
2020-07-30 0 3.800 3.430 3.880 3.800 3.920 153,000 598,140 3.9094 3.685 3.326 3.763 3.685 3.802 157,769 3.7912 -0.78%
2020-07-29 0 3.830 3.830 3.900 3.800 3.830 36,000 137,730 3.8258 3.714 3.714 3.782 3.685 3.714 37,122 3.7102 4.64%
2020-07-28 0 3.660 3.660 3.820 3.500 4.000 462,000 1,717,120 3.7167 3.549 3.549 3.705 3.394 3.879 476,401 3.6044 7.02%
2020-07-27 0 3.420 3.380 3.460 3.250 3.420 26,000 86,850 3.3404 3.317 3.278 3.355 3.152 3.317 26,810 3.2394 -1.72%
2020-07-24 0 3.480 3.330 3.640 - - 0 0 - 3.375 3.229 3.530 - - 0 - 0.00%
2020-07-23 0 3.480 3.350 3.480 3.310 3.530 14,000 46,830 3.3450 3.375 3.249 3.375 3.210 3.423 14,436 3.2439 3.57%
2020-07-22 0 3.360 3.330 3.500 3.360 3.400 33,000 111,230 3.3706 3.258 3.229 3.394 3.258 3.297 34,029 3.2687 0.90%
2020-07-21 0 3.330 3.330 3.530 3.330 3.540 30,000 103,430 3.4477 3.229 3.229 3.423 3.229 3.433 30,935 3.3435 0.60%
2020-07-20 0 3.310 3.310 3.360 3.310 3.410 59,000 200,380 3.3963 3.210 3.210 3.258 3.210 3.307 60,839 3.2936 -1.19%
2020-07-17 0 3.350 3.210 3.390 3.300 3.370 41,000 137,190 3.3461 3.249 3.113 3.288 3.200 3.268 42,278 3.2450 -1.47%
2020-07-16 0 3.400 3.350 3.450 3.290 3.510 92,000 317,030 3.4460 3.297 3.249 3.346 3.191 3.404 94,868 3.3418 3.03%
2020-07-15 0 3.300 3.100 3.380 3.300 3.480 64,000 217,960 3.4056 3.200 3.006 3.278 3.200 3.375 65,995 3.3027 -7.04%
2020-07-14 0 3.550 3.550 3.990 3.360 3.550 36,000 125,970 3.4992 3.443 3.443 3.869 3.258 3.443 37,122 3.3934 0.00%
2020-07-13 0 3.550 3.400 3.600 3.290 3.550 277,000 964,510 3.4820 3.443 3.297 3.491 3.191 3.443 285,634 3.3767 1.43%
2020-07-10 0 3.500 3.370 3.500 3.500 3.580 8,000 28,260 3.5325 3.394 3.268 3.394 3.394 3.472 8,249 3.4257 -2.23%
2020-07-09 0 3.580 3.580 3.680 3.400 3.580 212,000 745,100 3.5146 3.472 3.472 3.569 3.297 3.472 218,608 3.4084 3.17%
2020-07-08 0 3.470 3.350 3.470 3.350 3.480 77,000 261,350 3.3942 3.365 3.249 3.365 3.249 3.375 79,400 3.2916 7.10%
2020-07-07 0 3.240 3.000 3.240 3.250 3.300 6,000 19,600 3.2667 3.142 2.909 3.142 3.152 3.200 6,187 3.1679 -1.82%
2020-07-06 0 3.300 3.230 3.300 3.210 3.600 185,000 644,140 3.4818 3.200 3.132 3.200 3.113 3.491 190,766 3.3766 5.43%
2020-07-03 0 3.130 3.010 3.130 2.800 3.130 44,000 128,070 2.9107 3.035 2.919 3.035 2.715 3.035 45,371 2.8227 -0.63%
2020-07-02 0 3.150 3.130 3.150 2.990 3.190 54,000 168,730 3.1246 3.055 3.035 3.055 2.900 3.094 55,683 3.0302 -0.32%
2020-06-30 0 3.160 2.600 3.160 - - 1,000 3,160 3.1600 3.064 2.521 3.064 - - 1,031 3.0645 0.00%
2020-06-29 0 3.160 3.080 3.160 3.160 3.270 45,000 143,130 3.1807 3.064 2.987 3.064 3.064 3.171 46,403 3.0845 -6.78%
2020-06-26 0 3.390 3.230 3.390 - - 0 0 - 3.288 3.132 3.288 - - 0 - 0.00%
2020-06-24 0 3.390 3.250 3.390 3.260 3.490 18,000 59,330 3.2961 3.288 3.152 3.288 3.161 3.385 18,561 3.1965 -3.14%
2020-06-23 0 3.500 3.350 3.500 3.400 3.500 19,000 64,700 3.4053 3.394 3.249 3.394 3.297 3.394 19,592 3.3023 0.00%
2020-06-22 0 3.500 3.370 3.570 3.360 3.580 129,000 450,080 3.4890 3.394 3.268 3.462 3.258 3.472 133,021 3.3835 4.17%
2020-06-19 0 3.360 3.330 3.360 3.100 3.400 134,000 444,410 3.3165 3.258 3.229 3.258 3.006 3.297 138,177 3.2162 -2.89%
2020-06-18 0 3.460 3.260 3.460 3.470 3.470 4,000 13,880 3.4700 3.355 3.161 3.355 3.365 3.365 4,125 3.3651 -1.14%
2020-06-17 0 3.500 3.400 3.500 3.500 3.560 14,000 49,700 3.5500 3.394 3.297 3.394 3.394 3.452 14,436 3.4427 -1.69%
2020-06-16 0 3.560 3.250 3.560 3.550 3.560 113,000 402,170 3.5590 3.452 3.152 3.452 3.443 3.452 116,522 3.4514 0.56%
2020-06-15 0 3.540 3.310 3.540 3.440 3.990 13,000 45,470 3.4977 3.433 3.210 3.433 3.336 3.869 13,405 3.3920 5.99%
2020-06-12 0 3.340 3.220 3.350 3.200 3.400 46,000 150,430 3.2702 3.239 3.123 3.249 3.103 3.297 47,434 3.1714 -5.92%
2020-06-11 0 3.550 3.170 3.550 3.150 3.560 64,000 207,810 3.2470 3.443 3.074 3.443 3.055 3.452 65,995 3.1489 1.72%
2020-06-10 0 3.490 3.080 3.490 3.550 3.550 2,000 7,100 3.5500 3.385 2.987 3.385 3.443 3.443 2,062 3.4427 -1.69%
2020-06-09 0 3.550 2.900 3.550 - - 0 0 - 3.443 2.812 3.443 - - 0 - -0.28%
2020-06-08 0 3.560 2.900 3.560 - - 0 0 - 3.452 2.812 3.452 - - 0 - -0.56%
2020-06-05 0 3.580 3.510 3.580 3.580 3.580 2,000 7,160 3.5800 3.472 3.404 3.472 3.472 3.472 2,062 3.4718 5.60%
2020-06-04 0 3.390 2.900 3.580 3.390 3.400 27,000 91,640 3.3941 3.288 2.812 3.472 3.288 3.297 27,842 3.2915 0.30%
2020-06-03 0 3.380 3.220 3.400 3.370 3.480 45,000 155,630 3.4584 3.278 3.123 3.297 3.268 3.375 46,403 3.3539 2.42%
2020-06-02 0 3.300 3.010 3.780 - - 0 0 - 3.200 2.919 3.666 - - 0 - 0.00%
2020-06-01 0 3.310 3.310 3.460 3.290 3.310 75,000 248,020 3.3069 3.200 3.200 3.345 3.181 3.200 77,572 3.1973 0.30%
2020-05-29 0 3.300 3.290 3.380 3.290 3.370 54,000 178,260 3.3011 3.191 3.181 3.268 3.181 3.258 55,852 3.1917 3.12%
2020-05-28 0 3.200 3.200 3.500 3.200 3.650 35,000 118,040 3.3726 3.094 3.094 3.384 3.094 3.529 36,200 3.2607 -12.81%
2020-05-27 0 3.670 3.670 3.800 3.670 3.850 27,000 99,470 3.6841 3.548 3.548 3.674 3.548 3.722 27,926 3.5619 0.00%
2020-05-26 0 3.670 3.670 3.780 3.670 3.670 28,000 102,760 3.6700 3.548 3.548 3.655 3.548 3.548 28,960 3.5483 0.00%
2020-05-25 0 3.670 3.600 3.670 3.750 3.910 34,000 129,800 3.8176 3.548 3.481 3.548 3.626 3.780 35,166 3.6911 -6.62%
2020-05-22 0 3.930 3.350 3.930 3.800 3.980 56,000 216,840 3.8721 3.800 3.239 3.800 3.674 3.848 57,921 3.7438 9.78%
2020-05-21 0 3.580 3.580 3.600 3.560 3.600 76,000 271,920 3.5779 3.461 3.461 3.481 3.442 3.481 78,606 3.4593 -0.56%
2020-05-20 0 3.600 3.410 3.600 3.600 3.700 61,000 222,600 3.6492 3.481 3.297 3.481 3.481 3.577 63,092 3.5282 0.28%
2020-05-19 0 3.590 3.420 3.650 3.550 3.720 107,000 386,440 3.6116 3.471 3.307 3.529 3.432 3.597 110,670 3.4918 0.00%
2020-05-18 0 3.590 3.270 3.610 3.580 3.590 10,000 35,860 3.5860 3.471 3.162 3.490 3.461 3.471 10,343 3.4671 0.00%
2020-05-15 0 3.590 3.590 3.600 3.060 3.600 41,000 144,610 3.5271 3.471 3.471 3.481 2.959 3.481 42,406 3.4101 1.41%
2020-05-14 0 3.540 3.540 3.600 - - 0 0 - 3.423 3.423 3.481 - - 0 - 0.00%
2020-05-13 0 3.540 3.000 3.550 3.540 3.590 17,000 60,760 3.5741 3.423 2.901 3.432 3.423 3.471 17,583 3.4556 -1.12%
2020-05-12 0 3.580 3.000 3.580 3.580 3.590 7,000 25,110 3.5871 3.461 2.901 3.461 3.461 3.471 7,240 3.4682 -0.28%
2020-05-11 0 3.590 3.000 3.590 3.590 3.900 5,000 18,490 3.6980 3.471 2.901 3.471 3.471 3.771 5,171 3.5754 11.49%
2020-05-08 0 3.220 2.910 3.220 3.200 3.220 31,000 99,620 3.2135 3.113 2.814 3.113 3.094 3.113 32,063 3.1070 4.21%
2020-05-07 0 3.090 2.900 3.090 2.740 3.100 33,000 96,550 2.9258 2.988 2.804 2.988 2.649 2.997 34,132 2.8287 3.00%
2020-05-06 0 3.000 3.000 3.100 3.000 3.000 7,000 21,000 3.0000 2.901 2.901 2.997 2.901 2.901 7,240 2.9005 0.00%
2020-05-05 0 3.000 3.000 3.990 2.990 3.010 53,000 159,190 3.0036 2.901 2.901 3.858 2.891 2.910 54,818 2.9040 0.00%
2020-05-04 0 3.000 2.750 3.130 - - 0 0 - 2.901 2.659 3.026 - - 0 - 0.00%
2020-04-29 0 3.000 3.000 3.200 3.000 3.000 2,000 6,000 3.0000 2.901 2.901 3.094 2.901 2.901 2,069 2.9005 -3.23%
2020-04-28 0 3.100 3.000 3.990 2.990 3.100 115,000 346,160 3.0101 2.997 2.901 3.858 2.891 2.997 118,944 2.9103 5.44%
2020-04-27 0 2.940 2.890 2.940 2.950 2.950 1,000 2,950 2.9500 2.843 2.794 2.843 2.852 2.852 1,034 2.8522 1.73%
2020-04-24 0 2.890 2.880 2.950 2.600 3.000 21,000 57,910 2.7576 2.794 2.785 2.852 2.514 2.901 21,720 2.6662 -3.67%
2020-04-23 0 3.000 2.600 3.060 - - 0 0 - 2.901 2.514 2.959 - - 0 - 0.00%
2020-04-22 0 3.000 2.600 3.990 - - 0 0 - 2.901 2.514 3.858 - - 0 - 0.00%
2020-04-21 0 3.000 2.500 3.990 - - 0 0 - 2.901 2.417 3.858 - - 0 - 0.00%
2020-04-20 0 3.000 2.800 3.990 2.990 3.000 30,000 89,990 2.9997 2.901 2.707 3.858 2.891 2.901 31,029 2.9002 0.00%
2020-04-17 0 3.000 2.800 3.000 3.000 3.000 71,000 213,000 3.0000 2.901 2.707 2.901 2.901 2.901 73,435 2.9005 -0.66%
2020-04-16 0 3.020 2.630 3.020 2.950 3.030 29,000 87,550 3.0190 2.920 2.543 2.920 2.852 2.930 29,995 2.9189 2.72%
2020-04-15 0 2.940 2.640 3.000 2.600 2.940 63,000 170,760 2.7105 2.843 2.552 2.901 2.514 2.843 65,161 2.6206 1.38%
2020-04-14 0 2.900 2.700 2.900 2.900 2.900 10,000 29,000 2.9000 2.804 2.610 2.804 2.804 2.804 10,343 2.8038 1.05%
2020-04-09 0 2.870 2.650 2.940 - - 0 0 - 2.775 2.562 2.843 - - 0 - 0.00%
2020-04-08 0 2.870 2.650 2.870 2.870 2.870 2,000 5,740 2.8700 2.775 2.562 2.775 2.775 2.775 2,069 2.7748 0.00%
2020-04-07 0 2.870 2.650 2.950 - - 0 0 - 2.775 2.562 2.852 - - 0 - 0.00%
2020-04-06 0 2.870 2.850 3.030 - - 0 0 - 2.775 2.756 2.930 - - 0 - 0.00%
2020-04-03 0 2.870 2.650 2.910 2.820 2.910 8,000 22,790 2.8488 2.775 2.562 2.814 2.726 2.814 8,274 2.7543 0.70%
2020-04-02 0 2.850 2.650 2.900 2.460 2.900 14,000 37,310 2.6650 2.756 2.562 2.804 2.378 2.804 14,480 2.5766 -5.00%
2020-04-01 0 3.000 2.220 3.000 2.840 3.030 23,000 69,080 3.0035 2.901 2.146 2.901 2.746 2.930 23,789 2.9039 5.63%
2020-03-31 0 2.840 2.670 2.900 2.690 2.840 11,000 30,090 2.7355 2.746 2.581 2.804 2.601 2.746 11,377 2.6448 12.70%
2020-03-30 0 2.520 2.520 2.900 2.520 2.520 1,000 2,520 2.5200 2.436 2.436 2.804 2.436 2.436 1,034 2.4364 -3.08%
2020-03-27 0 2.600 2.530 2.900 2.390 2.920 90,000 234,800 2.6089 2.514 2.446 2.804 2.311 2.823 93,087 2.5224 -3.70%
2020-03-26 0 2.700 2.550 2.700 2.650 3.190 145,000 418,480 2.8861 2.610 2.465 2.610 2.562 3.084 149,973 2.7904 -16.15%
2020-03-25 0 3.220 2.510 3.380 - - 0 0 - 3.113 2.427 3.268 - - 0 - 0.00%
2020-03-24 0 3.220 3.110 3.320 - - 0 0 - 3.113 3.007 3.210 - - 0 - 0.00%
2020-03-23 0 3.220 3.000 3.220 2.690 3.500 86,000 249,660 2.9030 3.113 2.901 3.113 2.601 3.384 88,949 2.8068 -6.67%
2020-03-20 0 3.450 3.250 3.450 - - 0 0 - 3.336 3.142 3.336 - - 0 - -1.43%
2020-03-19 0 3.500 2.540 3.500 3.300 3.500 7,000 24,300 3.4714 3.384 2.456 3.384 3.191 3.384 7,240 3.3563 4.48%
2020-03-18 0 3.350 2.650 3.350 - - 0 0 - 3.239 2.562 3.239 - - 0 - -4.01%
2020-03-17 0 3.490 3.400 3.850 3.300 3.490 7,000 23,860 3.4086 3.374 3.287 3.722 3.191 3.374 7,240 3.2956 -0.29%
2020-03-16 0 3.500 3.480 3.850 - - 0 0 - 3.384 3.365 3.722 - - 0 - 0.00%
2020-03-13 0 3.500 3.210 3.500 3.490 3.500 36,000 125,670 3.4908 3.384 3.104 3.384 3.374 3.384 37,235 3.3751 -2.78%
2020-03-12 0 3.600 3.600 3.800 3.600 3.850 24,000 89,130 3.7138 3.481 3.481 3.674 3.481 3.722 24,823 3.5906 -7.46%
2020-03-11 0 3.890 3.500 3.890 - - 0 0 - 3.761 3.384 3.761 - - 0 - -0.26%
2020-03-10 0 3.900 3.250 3.900 3.600 3.990 12,000 43,980 3.6650 3.771 3.142 3.771 3.481 3.858 12,412 3.5435 1.30%
2020-03-09 0 3.850 3.200 3.990 - - 0 0 - 3.722 3.094 3.858 - - 0 - 0.00%
2020-03-06 0 3.850 3.200 3.850 - - 0 0 - 3.722 3.094 3.722 - - 0 - 0.00%
2020-03-05 0 3.850 3.200 3.850 - - 0 0 - 3.722 3.094 3.722 - - 0 - 0.00%
2020-03-04 0 3.850 3.200 3.870 3.850 3.850 200,000 770,000 3.8500 3.722 3.094 3.742 3.722 3.722 206,859 3.7223 -0.52%
2020-03-03 0 3.870 3.200 3.900 3.870 3.870 100,000 387,000 3.8700 3.742 3.094 3.771 3.742 3.742 103,429 3.7417 0.00%
2020-03-02 0 3.870 3.200 3.870 3.870 3.870 150,000 580,500 3.8700 3.742 3.094 3.742 3.742 3.742 155,144 3.7417 0.00%
2020-02-28 0 3.870 3.250 3.870 3.700 4.000 138,000 530,360 3.8432 3.742 3.142 3.742 3.577 3.867 142,733 3.7158 0.52%
2020-02-27 0 3.850 3.680 3.850 3.700 4.000 142,800 547,620 3.8349 3.722 3.558 3.722 3.577 3.867 147,697 3.7077 1.85%
2020-02-26 0 3.780 3.200 3.780 3.780 3.780 23,000 86,940 3.7800 3.655 3.094 3.655 3.655 3.655 23,789 3.6547 -0.53%
2020-02-25 0 3.800 3.200 3.800 - - 0 0 - 3.674 3.094 3.674 - - 0 - 0.00%
2020-02-24 0 3.800 3.200 3.800 - - 0 0 - 3.674 3.094 3.674 - - 0 - -0.78%
2020-02-21 0 3.830 3.200 3.830 3.830 3.850 4,000 15,360 3.8400 3.703 3.094 3.703 3.703 3.722 4,137 3.7127 0.00%
2020-02-20 0 3.830 3.580 3.970 3.780 3.880 45,000 171,420 3.8093 3.703 3.461 3.838 3.655 3.751 46,543 3.6830 0.79%
2020-02-19 0 3.800 3.550 3.800 3.200 3.960 164,000 602,660 3.6748 3.674 3.432 3.674 3.094 3.829 169,624 3.5529 -0.26%
2020-02-18 0 3.810 3.230 3.810 - - 0 0 - 3.684 3.123 3.684 - - 0 - 0.00%
2020-02-17 0 3.810 3.230 3.810 - - 0 0 - 3.684 3.123 3.684 - - 0 - 0.00%
2020-02-14 0 3.810 3.230 3.810 - - 0 0 - 3.684 3.123 3.684 - - 0 - -0.26%
2020-02-13 0 3.820 3.230 3.870 - - 0 0 - 3.693 3.123 3.742 - - 0 - 0.00%
2020-02-12 0 3.820 3.230 3.900 - - 0 0 - 3.693 3.123 3.771 - - 0 - 0.00%
2020-02-11 0 3.820 3.230 3.820 3.820 3.820 3,000 11,460 3.8200 3.693 3.123 3.693 3.693 3.693 3,103 3.6933 0.53%
2020-02-10 0 3.800 3.230 3.800 - - 0 0 - 3.674 3.123 3.674 - - 0 - -0.26%
2020-02-07 0 3.810 3.230 3.810 - - 0 0 - 3.684 3.123 3.684 - - 0 - 0.00%
2020-02-06 0 3.810 3.230 3.900 - - 0 0 - 3.684 3.123 3.771 - - 0 - 0.00%
2020-02-05 0 3.810 3.230 3.820 - - 0 0 - 3.684 3.123 3.693 - - 0 - 0.00%
2020-02-04 0 3.810 3.230 3.810 - - 0 0 - 3.684 3.123 3.684 - - 0 - 0.00%
2020-02-03 0 3.810 3.230 3.810 - - 0 0 - 3.684 3.123 3.684 - - 0 - -1.04%
2020-01-31 0 3.850 3.230 3.850 - - 0 0 - 3.722 3.123 3.722 - - 0 - 0.00%
2020-01-30 0 3.850 3.230 3.850 - - 0 0 - 3.722 3.123 3.722 - - 0 - 0.00%
2020-01-29 0 3.850 3.230 3.850 - - 0 0 - 3.722 3.123 3.722 - - 0 - 0.00%
2020-01-24 0 3.850 3.230 3.850 - - 0 0 - 3.722 3.123 3.722 - - 0 - 0.00%
2020-01-23 0 3.850 3.230 3.850 - - 0 0 - 3.722 3.123 3.722 - - 0 - -1.03%
2020-01-22 0 3.890 3.230 3.890 3.900 3.900 10,000 39,000 3.9000 3.761 3.123 3.761 3.771 3.771 10,343 3.7707 -0.26%
2020-01-21 0 3.900 3.230 3.900 3.900 3.900 60,000 234,000 3.9000 3.771 3.123 3.771 3.771 3.771 62,058 3.7707 0.00%
2020-01-20 0 3.900 3.900 3.960 3.900 4.000 30,000 118,920 3.9640 3.771 3.771 3.829 3.771 3.867 31,029 3.8326 -1.52%
2020-01-17 0 3.960 3.230 3.960 4.000 4.000 1,000 4,000 4.0000 3.829 3.123 3.829 3.867 3.867 1,034 3.8674 -0.25%
2020-01-16 0 3.970 3.230 3.970 - - 0 0 - 3.838 3.123 3.838 - - 0 - -0.75%
2020-01-15 0 4.000 3.230 4.000 - - 0 0 - 3.867 3.123 3.867 - - 0 - 0.00%
2020-01-14 0 4.000 3.900 4.000 4.000 4.000 27,000 108,000 4.0000 3.867 3.771 3.867 3.867 3.867 27,926 3.8674 1.01%
2020-01-13 0 3.960 3.230 3.960 - - 0 0 - 3.829 3.123 3.829 - - 0 - 0.00%
2020-01-10 0 3.960 3.230 3.960 - - 0 0 - 3.829 3.123 3.829 - - 0 - 0.00%
2020-01-09 0 3.960 3.460 3.960 - - 0 0 - 3.829 3.345 3.829 - - 0 - -0.25%
2020-01-08 0 3.970 3.600 3.980 3.990 4.000 12,000 47,990 3.9992 3.838 3.481 3.848 3.858 3.867 12,412 3.8666 2.32%
2020-01-07 0 3.880 3.800 3.880 3.880 3.920 34,000 132,190 3.8879 3.751 3.674 3.751 3.751 3.790 35,166 3.7590 -2.27%
2020-01-06 0 3.970 3.230 3.980 3.980 4.000 88,000 351,620 3.9957 3.838 3.123 3.848 3.848 3.867 91,018 3.8632 0.25%
2020-01-03 0 3.960 3.700 3.960 3.830 3.960 34,000 132,900 3.9088 3.829 3.577 3.829 3.703 3.829 35,166 3.7792 4.76%
2020-01-02 0 3.780 3.700 3.820 3.650 3.780 59,000 219,840 3.7261 3.655 3.577 3.693 3.529 3.655 61,023 3.6026 0.00%
2019-12-31 0 3.780 3.230 3.800 3.780 3.780 11,000 41,580 3.7800 3.655 3.123 3.674 3.655 3.655 11,377 3.6547 0.00%
2019-12-30 0 3.780 3.780 3.800 3.500 3.820 57,000 212,640 3.7305 3.655 3.655 3.674 3.384 3.693 58,955 3.6068 -1.05%
2019-12-27 0 3.820 3.810 4.000 3.700 3.820 355,853 1,344,873 3.7793 3.693 3.684 3.867 3.577 3.693 368,057 3.6540 0.00%
2019-12-24 0 3.820 3.800 3.820 3.800 3.820 35,000 133,680 3.8194 3.693 3.674 3.693 3.674 3.693 36,200 3.6928 0.00%
2019-12-23 0 3.820 3.780 3.820 3.780 3.820 641,077 2,440,137 3.8063 3.693 3.655 3.693 3.655 3.693 663,063 3.6801 0.00%
2019-12-20 0 3.820 3.800 3.820 3.800 3.880 562,982 2,146,412 3.8126 3.693 3.674 3.693 3.674 3.751 582,289 3.6862 0.53%
2019-12-19 0 3.800 3.760 3.800 3.890 3.900 16,000 62,340 3.8963 3.674 3.635 3.674 3.761 3.771 16,549 3.7671 0.00%
2019-12-18 0 3.800 3.500 3.800 3.800 4.000 113,000 430,000 3.8053 3.674 3.384 3.674 3.674 3.867 116,875 3.6791 0.00%
2019-12-17 0 3.800 3.800 3.990 3.800 3.890 103,000 391,500 3.8010 3.674 3.674 3.858 3.674 3.761 106,532 3.6749 0.00%
2019-12-16 0 3.800 3.800 3.950 3.650 4.000 85,178 321,299 3.7721 3.674 3.674 3.819 3.529 3.867 88,099 3.6470 -5.00%
2019-12-13 0 4.000 3.950 5.720 3.950 4.000 203,000 811,090 3.9955 3.867 3.819 5.530 3.819 3.867 209,962 3.8630 0.00%
2019-12-12 0 4.000 4.000 4.050 4.000 4.060 40,000 160,360 4.0090 3.867 3.867 3.916 3.867 3.925 41,372 3.8761 0.00%
2019-12-11 0 4.000 3.980 4.000 4.000 4.070 54,000 216,820 4.0152 3.867 3.848 3.867 3.867 3.935 55,852 3.8821 -2.44%
2019-12-10 0 4.100 4.000 4.100 4.100 4.180 9,000 37,100 4.1222 3.964 3.867 3.964 3.964 4.041 9,309 3.9855 -3.07%
2019-12-09 0 4.230 4.100 4.230 4.320 4.330 13,000 56,280 4.3292 4.090 3.964 4.090 4.177 4.186 13,446 4.1857 -0.47%
2019-12-06 0 4.250 4.250 4.690 4.190 4.220 66,000 277,710 4.2077 4.109 4.109 4.534 4.051 4.080 68,263 4.0682 0.71%
2019-12-05 0 4.220 4.210 4.220 4.210 4.440 99,000 419,860 4.2410 4.080 4.070 4.080 4.070 4.293 102,395 4.1004 -5.17%
2019-12-04 0 4.450 4.000 4.450 4.440 4.500 158,000 702,600 4.4468 4.302 3.867 4.302 4.293 4.351 163,419 4.2994 -1.98%
2019-12-03 0 4.540 4.340 4.540 4.260 4.580 227,000 1,005,430 4.4292 4.389 4.196 4.389 4.119 4.428 234,785 4.2823 6.07%
2019-12-02 0 4.280 4.200 4.280 4.220 4.300 209,000 885,560 4.2371 4.138 4.061 4.138 4.080 4.157 216,168 4.0966 7.00%
2019-11-29 0 4.000 3.710 3.930 3.230 4.000 333,000 1,308,360 3.9290 3.867 3.587 3.800 3.123 3.867 344,420 3.7987 0.00%
2019-11-28 0 4.000 3.910 4.100 3.890 4.000 118,000 463,580 3.9286 3.867 3.780 3.964 3.761 3.867 122,047 3.7984 2.56%
2019-11-27 0 3.900 3.750 3.910 3.890 3.910 93,000 362,630 3.8992 3.771 3.626 3.780 3.761 3.780 96,189 3.7700 2.63%
2019-11-26 0 3.800 3.800 3.850 3.800 3.930 82,000 319,050 3.8909 3.674 3.674 3.722 3.674 3.800 84,812 3.7618 -2.06%
2019-11-25 0 3.880 3.870 3.880 3.700 3.910 73,000 279,540 3.8293 3.751 3.742 3.751 3.577 3.780 75,504 3.7023 -0.51%
2019-11-22 0 3.900 3.900 4.100 3.900 3.900 23,000 89,700 3.9000 3.771 3.771 3.964 3.771 3.771 23,789 3.7707 -2.50%
2019-11-21 0 4.000 3.660 4.000 3.880 4.000 120,000 466,010 3.8834 3.867 3.539 3.867 3.751 3.867 124,115 3.7547 7.53%
2019-11-20 0 3.720 3.520 3.720 3.500 3.750 31,000 114,330 3.6881 3.597 3.403 3.597 3.384 3.626 32,063 3.5658 6.29%
2019-11-19 0 3.500 3.420 3.880 3.400 3.500 78,965 271,845 3.4426 3.384 3.307 3.751 3.287 3.384 81,673 3.3285 4.48%
2019-11-18 0 3.350 3.280 3.350 3.280 3.360 153,000 507,720 3.3184 3.239 3.171 3.239 3.171 3.249 158,247 3.2084 2.13%
2019-11-15 0 3.280 3.280 3.320 3.200 3.320 200,000 649,750 3.2488 3.171 3.171 3.210 3.094 3.210 206,859 3.1410 0.00%
2019-11-14 0 3.280 3.200 3.300 3.200 3.300 149,000 482,200 3.2362 3.171 3.094 3.191 3.094 3.191 154,110 3.1289 2.50%
2019-11-13 0 3.200 3.200 3.260 3.200 3.250 163,000 524,730 3.2192 3.094 3.094 3.152 3.094 3.142 168,590 3.1125 -1.54%
2019-11-12 0 3.250 3.250 3.300 3.200 3.280 53,000 171,840 3.2423 3.142 3.142 3.191 3.094 3.171 54,818 3.1348 -0.91%
2019-11-11 0 3.280 3.150 3.280 3.250 3.350 121,000 399,000 3.2975 3.171 3.046 3.171 3.142 3.239 125,150 3.1882 -2.38%
2019-11-08 0 3.360 3.330 3.360 3.300 3.370 210,000 701,270 3.3394 3.249 3.220 3.249 3.191 3.258 217,202 3.2287 2.13%
2019-11-07 0 3.290 3.290 3.350 3.290 3.380 121,000 402,380 3.3255 3.181 3.181 3.239 3.181 3.268 125,150 3.2152 0.30%
2019-11-06 0 3.280 3.230 3.300 3.120 3.400 147,000 472,750 3.2160 3.171 3.123 3.191 3.017 3.287 152,041 3.1094 7.54%
2019-11-05 0 3.050 3.050 3.090 2.900 3.050 51,000 151,480 2.9702 2.949 2.949 2.988 2.804 2.949 52,749 2.8717 1.67%
2019-11-04 0 3.000 2.900 3.000 2.900 3.050 179,500 539,330 3.0046 2.901 2.804 2.901 2.804 2.949 185,656 2.9050 0.00%
2019-11-01 0 3.000 2.900 3.000 2.850 3.000 81,000 238,590 2.9456 2.901 2.804 2.901 2.756 2.901 83,778 2.8479 7.14%
2019-10-31 0 2.800 2.700 2.850 - - 3 7 2.3333 2.707 2.610 2.756 - - 3 2.2560 0.00%
2019-10-30 0 2.800 2.700 2.850 2.800 2.800 2,002 5,605 2.7997 2.707 2.610 2.756 2.707 2.707 2,071 2.7069 0.00%
2019-10-29 0 2.800 2.620 2.800 - - 0 0 - 2.707 2.533 2.707 - - 0 - 0.00%
2019-10-28 0 2.800 2.720 2.900 2.800 3.000 10,000 29,680 2.9680 2.707 2.630 2.804 2.707 2.901 10,343 2.8696 -2.78%
2019-10-25 0 2.880 2.600 2.990 - - 0 0 - 2.785 2.514 2.891 - - 0 - 0.00%
2019-10-24 0 2.880 2.630 2.880 2.880 2.880 14,000 40,320 2.8800 2.785 2.543 2.785 2.785 2.785 14,480 2.7845 7.87%
2019-10-23 0 2.670 2.670 2.880 2.650 2.650 1,000 2,650 2.6500 2.581 2.581 2.785 2.562 2.562 1,034 2.5621 -7.29%
2019-10-22 0 2.880 2.650 2.880 - - 0 0 - 2.785 2.562 2.785 - - 0 - 0.00%
2019-10-21 0 2.880 2.720 2.880 2.600 2.880 115,000 318,010 2.7653 2.785 2.630 2.785 2.514 2.785 118,944 2.6736 2.86%
2019-10-18 0 2.800 2.800 2.960 2.580 2.800 41,000 108,490 2.6461 2.707 2.707 2.862 2.494 2.707 42,406 2.5584 -6.67%
2019-10-17 0 3.000 2.600 3.000 2.450 3.000 150,000 405,400 2.7027 2.901 2.514 2.901 2.369 2.901 155,144 2.6131 8.70%
2019-10-16 0 2.760 2.760 3.000 2.520 3.000 36,000 99,120 2.7533 2.668 2.668 2.901 2.436 2.901 37,235 2.6620 -9.80%
2019-10-15 0 3.060 2.210 3.060 - - 0 0 - 2.959 2.137 2.959 - - 0 - -0.65%
2019-10-14 0 3.080 2.210 3.080 - - 0 0 - 2.978 2.137 2.978 - - 0 - -2.53%
2019-10-11 0 3.160 2.020 3.190 - - 0 0 - 3.055 1.953 3.084 - - 0 - 0.00%
2019-10-10 0 3.160 2.030 3.160 3.160 3.160 2,000 6,320 3.1600 3.055 1.963 3.055 3.055 3.055 2,069 3.0552 0.00%
2019-10-09 0 3.160 2.470 3.160 - - 0 0 - 3.055 2.388 3.055 - - 0 - 0.00%
2019-10-08 0 3.160 2.060 3.880 - - 0 0 - 3.055 1.992 3.751 - - 0 - 0.00%
2019-10-04 0 3.160 2.300 3.160 3.160 3.160 100,000 316,000 3.1600 3.055 2.224 3.055 3.055 3.055 103,429 3.0552 0.00%
2019-10-03 0 3.160 2.460 3.160 3.100 3.160 22,001 68,772 3.1259 3.055 2.378 3.055 2.997 3.055 22,756 3.0222 2.27%
2019-10-02 0 3.090 2.020 3.090 - - 0 0 - 2.988 1.953 2.988 - - 0 - -0.32%
2019-09-30 0 3.100 2.100 3.120 - - 0 0 - 2.997 2.030 3.017 - - 0 - 0.00%
2019-09-27 0 3.100 2.090 3.100 - - 0 0 - 2.997 2.021 2.997 - - 0 - 0.00%
2019-09-26 0 3.100 2.040 3.140 - - 0 0 - 2.997 1.972 3.036 - - 0 - 0.00%
2019-09-25 0 3.100 2.800 3.120 3.100 3.100 10,000 31,000 3.1000 2.997 2.707 3.017 2.997 2.997 10,343 2.9972 0.00%
2019-09-24 0 3.100 2.080 3.110 3.060 3.100 34,000 105,100 3.0912 2.997 2.011 3.007 2.959 2.997 35,166 2.9887 1.31%
2019-09-23 0 3.060 2.030 3.060 - - 1 2 2.0000 2.959 1.963 2.959 - - 1 1.9337 -1.92%
2019-09-20 0 3.120 2.900 3.120 3.120 3.120 2,000 6,240 3.1200 3.017 2.804 3.017 3.017 3.017 2,069 3.0165 -0.95%
2019-09-19 0 3.150 2.810 3.320 2.850 3.150 151,000 452,160 2.9944 3.046 2.717 3.210 2.756 3.046 156,179 2.8951 1.94%
2019-09-18 0 3.090 2.040 3.100 3.020 3.090 28,000 85,400 3.0500 2.988 1.972 2.997 2.920 2.988 28,960 2.9489 1.98%
2019-09-17 0 3.030 2.900 3.150 2.980 3.030 25,000 75,000 3.0000 2.930 2.804 3.046 2.881 2.930 25,857 2.9005 2.71%
2019-09-16 0 2.950 2.460 2.800 2.700 2.950 127,000 360,230 2.8365 2.852 2.378 2.707 2.610 2.852 131,355 2.7424 5.36%
2019-09-13 0 2.800 2.800 2.990 2.680 2.800 125,000 338,990 2.7119 2.707 2.707 2.891 2.591 2.707 129,287 2.6220 4.48%
2019-09-12 0 2.680 2.600 2.690 2.680 2.690 24,000 64,340 2.6808 2.591 2.514 2.601 2.591 2.601 24,823 2.5919 0.75%
2019-09-11 0 2.660 2.660 2.720 2.600 2.880 20,000 54,130 2.7065 2.572 2.572 2.630 2.514 2.785 20,686 2.6168 -5.00%
2019-09-10 0 2.800 2.500 2.800 2.700 2.880 73,000 201,720 2.7633 2.707 2.417 2.707 2.610 2.785 75,504 2.6717 3.32%
2019-09-09 0 2.710 2.700 3.150 - - 850 2,278 2.6800 2.620 2.610 3.046 - - 879 2.5911 0.00%
2019-09-06 0 2.710 2.700 2.800 2.700 2.990 45,000 125,600 2.7911 2.620 2.610 2.707 2.610 2.891 46,543 2.6986 -8.14%
2019-09-05 0 2.950 2.030 2.970 - - 0 0 - 2.852 1.963 2.872 - - 0 - 0.00%
2019-09-04 0 2.950 2.070 2.980 - - 0 0 - 2.852 2.001 2.881 - - 0 - 0.00%
2019-09-03 0 2.950 2.580 2.950 2.990 2.990 10,000 29,900 2.9900 2.852 2.494 2.852 2.891 2.891 10,343 2.8909 10.07%
2019-09-02 0 2.680 2.030 2.990 - - 0 0 - 2.591 1.963 2.891 - - 0 - 0.00%
2019-08-30 0 2.680 2.500 2.990 - - 0 0 - 2.591 2.417 2.891 - - 0 - 0.00%
2019-08-29 0 2.680 2.010 2.850 2.680 2.680 10,000 26,800 2.6800 2.591 1.943 2.756 2.591 2.591 10,343 2.5911 -5.96%
2019-08-28 0 2.850 2.020 2.850 2.880 2.880 15,000 43,200 2.8800 2.756 1.953 2.756 2.785 2.785 15,514 2.7845 1.79%
2019-08-27 0 2.800 2.800 2.880 2.500 2.880 34,000 93,520 2.7506 2.707 2.707 2.785 2.417 2.785 35,166 2.6594 -2.78%
2019-08-26 0 2.880 2.010 2.880 - - 0 0 - 2.785 1.943 2.785 - - 0 - -1.03%
2019-08-23 0 2.910 2.580 3.080 - - 0 0 - 2.814 2.494 2.978 - - 0 - 0.00%
2019-08-22 0 2.910 2.040 3.100 2.910 2.910 20,000 58,200 2.9100 2.814 1.972 2.997 2.814 2.814 20,686 2.8135 0.00%
2019-08-21 0 2.910 2.020 2.910 - - 0 0 - 2.814 1.953 2.814 - - 0 - 0.00%
2019-08-20 0 2.910 2.010 3.000 - - 0 0 - 2.814 1.943 2.901 - - 0 - 0.00%
2019-08-19 0 2.910 2.600 2.910 - - 0 0 - 2.814 2.514 2.814 - - 0 - -3.00%
2019-08-16 0 3.000 2.380 3.000 - - 0 0 - 2.901 2.301 2.901 - - 0 - 0.00%
2019-08-15 0 3.000 2.580 3.000 - - 0 0 - 2.901 2.494 2.901 - - 0 - -0.99%
2019-08-14 0 3.030 2.580 3.030 3.030 3.030 20,000 60,600 3.0300 2.930 2.494 2.930 2.930 2.930 20,686 2.9295 -1.62%
2019-08-13 0 3.080 2.590 3.080 3.000 3.090 10,000 30,810 3.0810 2.978 2.504 2.978 2.901 2.988 10,343 2.9788 2.67%
2019-08-12 0 3.000 2.410 3.000 3.000 3.000 10,000 30,000 3.0000 2.901 2.330 2.901 2.901 2.901 10,343 2.9005 1.35%
2019-08-09 0 2.960 2.010 2.960 2.980 2.980 28,000 83,440 2.9800 2.862 1.943 2.862 2.881 2.881 28,960 2.8812 -1.00%
2019-08-08 0 2.990 2.020 2.990 2.990 2.990 35,000 104,650 2.9900 2.891 1.953 2.891 2.891 2.891 36,200 2.8909 3.82%
2019-08-07 0 2.880 2.390 2.880 - - 0 0 - 2.785 2.311 2.785 - - 0 - 0.00%
2019-08-06 0 2.880 2.680 2.880 2.880 2.880 37,000 106,560 2.8800 2.785 2.591 2.785 2.785 2.785 38,269 2.7845 0.00%
2019-08-05 0 2.880 2.390 3.120 - - 0 0 - 2.785 2.311 3.017 - - 0 - 0.00%
2019-08-02 0 2.880 2.390 3.120 - - 0 0 - 2.785 2.311 3.017 - - 0 - 0.00%
2019-08-01 0 2.880 2.010 3.210 - - 0 0 - 2.785 1.943 3.104 - - 0 - 0.00%
2019-07-31 0 2.880 2.880 2.980 2.880 2.880 40,000 115,200 2.8800 2.785 2.785 2.881 2.785 2.785 41,372 2.7845 0.00%
2019-07-30 0 2.880 2.710 2.980 2.880 2.880 6,000 17,280 2.8800 2.785 2.620 2.881 2.785 2.785 6,206 2.7845 1.41%
2019-07-29 0 2.840 2.710 2.880 - - 0 0 - 2.746 2.620 2.785 - - 0 - 0.00%
2019-07-26 0 2.840 2.840 2.850 2.630 2.840 11,000 30,610 2.7827 2.746 2.746 2.756 2.543 2.746 11,377 2.6905 -1.73%
2019-07-25 0 2.890 2.890 3.050 2.690 2.690 4,000 10,760 2.6900 2.794 2.794 2.949 2.601 2.601 4,137 2.6008 7.84%
2019-07-24 0 2.680 2.680 3.080 2.510 2.510 1,000 2,510 2.5100 2.591 2.591 2.978 2.427 2.427 1,034 2.4268 -14.92%
2019-07-23 0 3.150 2.530 3.150 - - 0 0 - 3.046 2.446 3.046 - - 0 - -1.56%
2019-07-22 0 3.200 2.800 3.200 3.180 3.390 80,000 261,800 3.2725 3.094 2.707 3.094 3.075 3.278 82,744 3.1640 24.51%
2019-07-19 0 2.570 2.570 2.690 2.410 2.770 132,000 336,540 2.5495 2.485 2.485 2.601 2.330 2.678 136,527 2.4650 -1.15%
2019-07-18 0 2.600 2.600 2.820 2.590 2.590 4,000 10,360 2.5900 2.514 2.514 2.726 2.504 2.504 4,137 2.5041 -2.26%
2019-07-17 0 2.660 2.660 2.900 2.660 2.660 15,000 39,900 2.6600 2.572 2.572 2.804 2.572 2.572 15,514 2.5718 2.31%
2019-07-16 0 2.600 2.600 2.990 - - 0 0 - 2.514 2.514 2.891 - - 0 - 1.56%
2019-07-15 0 2.560 2.560 2.880 2.390 2.570 40,000 98,950 2.4738 2.475 2.475 2.785 2.311 2.485 41,372 2.3917 0.00%
2019-07-12 0 2.560 2.560 2.670 2.530 2.780 103,001 267,172 2.5939 2.475 2.475 2.581 2.446 2.688 106,533 2.5079 -14.38%
2019-07-11 0 2.990 2.880 2.990 - - 0 0 - 2.891 2.785 2.891 - - 0 - 0.00%
2019-07-10 0 2.990 2.980 2.990 2.900 2.990 11,000 32,750 2.9773 2.891 2.881 2.891 2.804 2.891 11,377 2.8786 3.82%
2019-07-09 0 2.880 2.700 3.120 2.880 2.880 5,000 14,400 2.8800 2.785 2.610 3.017 2.785 2.785 5,171 2.7845 0.00%
2019-07-08 0 2.880 2.700 3.900 - - 0 0 - 2.785 2.610 3.771 - - 0 - 0.00%
2019-07-05 0 2.880 2.880 3.100 2.880 2.880 2,000 5,760 2.8800 2.785 2.785 2.997 2.785 2.785 2,069 2.7845 5.49%
2019-07-04 0 2.730 2.700 3.900 - - 0 0 - 2.639 2.610 3.771 - - 0 - 0.00%
2019-07-03 0 2.730 2.730 4.000 2.700 2.730 21,000 56,850 2.7071 2.639 2.639 3.867 2.610 2.639 21,720 2.6174 5.41%
2019-07-02 0 2.590 2.590 2.670 2.520 2.580 135,000 342,740 2.5388 2.504 2.504 2.581 2.436 2.494 139,630 2.4546 2.37%
2019-06-28 0 2.530 2.530 2.580 2.530 2.590 115,000 296,500 2.5783 2.446 2.446 2.494 2.446 2.504 118,944 2.4928 -1.94%
2019-06-27 0 2.580 2.580 2.600 2.580 2.580 3,000 7,740 2.5800 2.494 2.494 2.514 2.494 2.494 3,103 2.4945 -1.15%
2019-06-26 0 2.610 2.580 2.610 2.580 2.620 90,000 234,440 2.6049 2.523 2.494 2.523 2.494 2.533 93,087 2.5185 -1.14%
2019-06-25 0 2.640 2.590 2.640 2.580 2.650 126,000 329,700 2.6167 2.552 2.504 2.552 2.494 2.562 130,321 2.5299 5.18%
2019-06-24 0 2.510 2.500 2.600 2.510 2.720 47,000 120,600 2.5660 2.427 2.417 2.514 2.427 2.630 48,612 2.4809 -8.06%
2019-06-21 0 2.730 2.730 2.850 2.400 2.890 89,000 237,180 2.6649 2.639 2.639 2.756 2.320 2.794 92,052 2.5766 -13.88%
2019-06-20 0 3.170 2.520 3.170 - - 0 0 - 3.065 2.436 3.065 - - 0 - -0.94%
2019-06-19 0 3.200 2.610 3.200 3.200 3.200 15,000 48,000 3.2000 3.094 2.523 3.094 3.094 3.094 15,514 3.0939 -0.62%
2019-06-18 0 3.220 2.510 3.230 - - 0 0 - 3.113 2.427 3.123 - - 0 - 0.00%
2019-06-17 0 3.220 2.620 4.200 - - 0 0 - 3.113 2.533 4.061 - - 0 - 0.00%
2019-06-14 0 3.220 - 4.200 3.220 3.220 2,000 6,440 3.2200 3.113 - 4.061 3.113 3.113 2,069 3.1132 -0.31%
2019-06-13 0 3.230 3.220 3.500 - - 0 0 - 3.123 3.113 3.384 - - 0 - 0.00%
2019-06-12 0 3.230 3.230 3.520 - - 0 0 - 3.123 3.123 3.403 - - 0 - 0.00%
2019-06-11 0 3.230 3.230 4.200 - - 0 0 - 3.123 3.123 4.061 - - 0 - 0.62%
2019-06-10 0 3.210 2.410 4.200 - - 5 11 2.2000 3.104 2.330 4.061 - - 5 2.1271 0.00%
2019-06-06 0 3.210 2.530 4.270 - - 0 0 - 3.104 2.446 4.128 - - 0 - 0.00%
2019-06-05 0 3.210 3.210 4.220 3.180 3.180 4,000 12,720 3.1800 3.104 3.104 4.080 3.075 3.075 4,137 3.0746 0.94%
2019-06-04 0 3.180 2.390 4.270 - - 0 0 - 3.075 2.311 4.128 - - 0 - 0.00%
2019-06-03 0 3.180 2.660 4.270 - - 0 0 - 3.075 2.572 4.128 - - 0 - 0.00%
2019-05-31 0 3.180 3.170 4.270 3.170 3.180 17,000 53,980 3.1753 3.075 3.065 4.128 3.065 3.075 17,583 3.0700 -0.31%
2019-05-30 0 3.190 2.580 3.190 - - 0 0 - 3.084 2.494 3.084 - - 0 - -1.24%
2019-05-29 0 3.230 3.030 3.330 3.230 3.230 3,000 9,680 3.2267 3.123 2.930 3.220 3.123 3.123 3,103 3.1197 0.00%
2019-05-28 0 3.230 3.010 3.230 3.200 3.300 10,000 32,280 3.2280 3.123 2.910 3.123 3.094 3.191 10,343 3.1210 2.87%
2019-05-27 0 3.140 3.010 3.200 3.030 3.270 56,000 174,190 3.1105 3.036 2.910 3.094 2.930 3.162 57,921 3.0074 -0.63%
2019-05-24 0 3.160 3.030 3.230 3.160 3.330 29,000 93,100 3.2103 3.055 2.930 3.123 3.055 3.220 29,995 3.1039 -3.36%
2019-05-23 0 3.270 3.270 3.450 3.210 3.300 22,000 71,330 3.2423 3.162 3.162 3.336 3.104 3.191 22,754 3.1348 -5.49%
2019-05-22 0 3.460 3.350 3.460 3.420 3.790 67,000 243,780 3.6385 3.345 3.239 3.345 3.307 3.664 69,298 3.5179 1.17%
2019-05-21 0 3.420 3.200 3.500 3.200 3.580 45,000 153,700 3.4156 3.307 3.094 3.384 3.094 3.461 46,543 3.3023 -4.47%
2019-05-20 0 3.580 3.580 3.630 3.570 3.580 15,000 53,680 3.5787 3.461 3.461 3.510 3.452 3.461 15,514 3.4600 0.28%
2019-05-17 0 3.570 3.500 4.200 - - 0 0 - 3.452 3.384 4.061 - - 0 - 0.00%
2019-05-16 0 3.570 3.570 3.810 3.560 3.570 17,000 60,550 3.5618 3.452 3.452 3.684 3.442 3.452 17,583 3.4437 1.13%
2019-05-15 0 3.530 3.520 3.720 3.500 3.540 24,000 84,730 3.5304 3.413 3.403 3.597 3.384 3.423 24,823 3.4134 -0.56%
2019-05-14 0 3.560 3.560 3.720 3.520 3.820 184,063 671,980 3.6508 3.432 3.432 3.587 3.394 3.683 190,912 3.5198 -6.81%
2019-05-10 0 3.820 3.800 4.000 - - 0 0 - 3.683 3.664 3.857 - - 0 - 0.00%
2019-05-09 0 3.820 3.820 4.100 - - 0 0 - 3.683 3.683 3.953 - - 0 - 0.53%
2019-05-08 0 3.800 3.800 4.050 3.800 4.090 3,000 11,980 3.9933 3.664 3.664 3.905 3.664 3.943 3,112 3.8501 -1.30%
2019-05-07 0 3.850 3.610 3.850 3.850 4.100 20,000 79,470 3.9735 3.712 3.480 3.712 3.712 3.953 20,744 3.8310 1.32%
2019-05-06 0 3.800 3.780 3.900 3.690 3.880 41,000 153,500 3.7439 3.664 3.644 3.760 3.558 3.741 42,526 3.6096 -8.43%
2019-05-03 0 4.150 3.770 4.150 4.270 4.270 1,000 4,270 4.2700 4.001 3.635 4.001 4.117 4.117 1,037 4.1168 9.79%
2019-05-02 0 3.780 3.770 3.900 3.700 3.780 16,000 60,400 3.7750 3.644 3.635 3.760 3.567 3.644 16,595 3.6396 -2.33%
2019-04-30 0 3.870 3.870 3.920 3.870 3.920 8,000 31,200 3.9000 3.731 3.731 3.779 3.731 3.779 8,298 3.7601 -2.76%
2019-04-29 0 3.980 3.920 4.150 - - 0 0 - 3.837 3.779 4.001 - - 0 - 0.00%
2019-04-26 0 3.980 3.980 4.150 3.960 3.980 23,000 91,240 3.9670 3.837 3.837 4.001 3.818 3.837 23,856 3.8246 0.00%
2019-04-25 0 3.980 3.930 4.000 3.920 4.060 39,007 155,547 3.9877 3.837 3.789 3.857 3.779 3.914 40,458 3.8446 -1.49%
2019-04-24 0 4.040 4.010 4.180 4.000 4.040 75,742 304,430 4.0193 3.895 3.866 4.030 3.857 3.895 78,560 3.8751 -1.46%
2019-04-23 0 4.100 4.100 4.250 4.100 4.250 46,000 190,700 4.1457 3.953 3.953 4.098 3.953 4.098 47,712 3.9969 -3.98%
2019-04-18 0 4.270 4.130 4.270 - - 0 0 - 4.117 3.982 4.117 - - 0 - 0.00%
2019-04-17 0 4.270 4.010 4.270 - - 0 0 - 4.117 3.866 4.117 - - 0 - 0.00%
2019-04-16 0 4.270 4.070 4.270 4.270 4.270 10,000 42,700 4.2700 4.117 3.924 4.117 4.117 4.117 10,372 4.1168 0.00%
2019-04-15 0 4.270 4.150 4.270 4.250 4.270 5,000 21,270 4.2540 4.117 4.001 4.117 4.098 4.117 5,186 4.1014 -0.47%
2019-04-12 0 4.290 4.290 4.300 4.200 4.390 41,000 174,120 4.2468 4.136 4.136 4.146 4.049 4.233 42,526 4.0945 2.14%
2019-04-11 0 4.200 4.100 4.200 4.100 4.200 63,462 260,835 4.1101 4.049 3.953 4.049 3.953 4.049 65,823 3.9627 0.00%
2019-04-10 0 4.200 4.110 4.490 - - 0 0 - 4.049 3.963 4.329 - - 0 - 0.00%
2019-04-09 0 4.200 4.110 4.200 4.110 4.200 5,000 20,640 4.1280 4.049 3.963 4.049 3.963 4.049 5,186 3.9799 0.00%
2019-04-08 0 4.200 4.100 4.290 4.100 4.290 193,000 820,730 4.2525 4.049 3.953 4.136 3.953 4.136 200,181 4.0999 -0.94%
2019-04-04 0 4.240 4.050 4.250 4.000 4.330 49,000 203,920 4.1616 4.088 3.905 4.098 3.857 4.175 50,823 4.0123 2.17%
2019-04-03 0 4.150 4.100 4.200 4.150 4.230 25,000 103,930 4.1572 4.001 3.953 4.049 4.001 4.078 25,930 4.0081 -1.89%
2019-04-02 0 4.230 4.230 4.440 4.200 4.300 19,314 81,640 4.2270 4.078 4.078 4.281 4.049 4.146 20,033 4.0753 -3.64%
2019-04-01 0 4.390 4.300 4.390 4.390 4.450 10,074 44,451 4.4124 4.233 4.146 4.233 4.233 4.290 10,449 4.2542 -0.23%
2019-03-29 0 4.400 4.190 4.500 4.400 4.500 11,000 49,400 4.4909 4.242 4.040 4.339 4.242 4.339 11,409 4.3298 -1.12%
2019-03-28 0 4.450 4.210 4.450 4.400 4.450 6,000 26,600 4.4333 4.290 4.059 4.290 4.242 4.290 6,223 4.2743 -3.05%
2019-03-27 0 4.590 4.300 4.590 4.590 4.590 10,000 42,840 4.2840 4.425 4.146 4.425 4.425 4.425 10,372 4.1303 8.77%
2019-03-26 0 4.220 4.220 4.240 4.200 4.230 34,000 143,410 4.2179 4.069 4.069 4.088 4.049 4.078 35,265 4.0666 0.24%
2019-03-25 0 4.210 4.170 4.280 4.210 4.210 2,000 8,420 4.2100 4.059 4.020 4.126 4.059 4.059 2,074 4.0590 -2.09%
2019-03-22 0 4.300 4.300 4.350 4.160 4.300 19,000 80,650 4.2447 4.146 4.146 4.194 4.011 4.146 19,707 4.0925 -6.52%
2019-03-21 0 4.600 4.170 4.600 4.600 4.600 2,000 9,200 4.6000 4.435 4.020 4.435 4.435 4.435 2,074 4.4350 2.45%
2019-03-20 0 4.490 4.300 4.600 4.600 4.600 1,000 4,600 4.6000 4.329 4.146 4.435 4.435 4.435 1,037 4.4350 0.00%
2019-03-19 0 4.490 4.200 4.800 4.490 4.600 17,000 77,580 4.5635 4.329 4.049 4.628 4.329 4.435 17,633 4.3998 -0.66%
2019-03-18 0 4.520 3.900 4.700 4.520 4.520 1,000 4,520 4.5200 4.358 3.760 4.531 4.358 4.358 1,037 4.3579 -1.74%
2019-03-15 0 4.600 4.600 4.670 3.910 4.690 7,000 32,050 4.5786 4.435 4.435 4.502 3.770 4.522 7,260 4.4143 -2.13%
2019-03-14 0 4.700 4.600 4.700 4.640 4.730 10,000 46,490 4.6490 4.531 4.435 4.531 4.474 4.560 10,372 4.4822 1.29%
2019-03-13 0 4.640 4.630 4.650 4.600 4.650 45,000 207,440 4.6098 4.474 4.464 4.483 4.435 4.483 46,674 4.4444 0.87%
2019-03-12 0 4.600 4.500 4.600 4.500 4.600 6,000 27,100 4.5167 4.435 4.339 4.435 4.339 4.435 6,223 4.3546 2.22%
2019-03-11 0 4.500 4.500 4.600 4.500 4.620 55,000 248,040 4.5098 4.339 4.339 4.435 4.339 4.454 57,046 4.3480 0.45%
2019-03-08 0 4.480 4.300 4.480 4.350 4.500 52,000 233,410 4.4887 4.319 4.146 4.319 4.194 4.339 53,935 4.3276 2.75%
2019-03-07 0 4.360 4.250 4.500 4.340 4.360 5,000 21,720 4.3440 4.204 4.098 4.339 4.184 4.204 5,186 4.1882 0.93%
2019-03-06 0 4.320 4.260 4.470 4.200 4.350 67,599 287,871 4.2585 4.165 4.107 4.310 4.049 4.194 70,114 4.1057 -4.00%
2019-03-05 0 4.500 4.380 4.500 4.500 4.500 12,000 54,000 4.5000 4.339 4.223 4.339 4.339 4.339 12,446 4.3386 0.00%
2019-03-04 0 4.500 4.400 4.500 4.500 4.510 45,000 202,550 4.5011 4.339 4.242 4.339 4.339 4.348 46,674 4.3396 -2.17%
2019-03-01 0 4.600 4.600 4.700 4.500 4.600 2,237 10,014 4.4765 4.435 4.435 4.531 4.339 4.435 2,320 4.3159 -3.97%
2019-02-28 0 4.790 4.500 4.790 4.500 4.790 30,000 135,540 4.5180 4.618 4.339 4.618 4.339 4.618 31,116 4.3559 6.44%
2019-02-27 0 4.500 3.910 4.500 - - 0 0 - 4.339 3.770 4.339 - - 0 - 0.00%
2019-02-26 0 4.500 4.440 4.500 4.450 4.500 12,000 53,940 4.4950 4.339 4.281 4.339 4.290 4.339 12,446 4.3337 0.00%
2019-02-25 0 4.500 4.000 4.530 4.490 4.500 72,000 323,970 4.4996 4.339 3.857 4.367 4.329 4.339 74,679 4.3382 0.22%
2019-02-22 0 4.490 4.400 4.490 4.190 4.490 53,000 230,070 4.3409 4.329 4.242 4.329 4.040 4.329 54,972 4.1852 2.28%
2019-02-21 0 4.390 4.130 4.390 4.190 4.390 15,000 63,250 4.2167 4.233 3.982 4.233 4.040 4.233 15,558 4.0654 4.77%
2019-02-20 0 4.190 4.010 4.190 4.010 4.290 33,000 140,090 4.2452 4.040 3.866 4.040 3.866 4.136 34,228 4.0929 -2.33%
2019-02-19 0 4.290 3.920 4.290 4.290 4.290 22,000 94,380 4.2900 4.136 3.779 4.136 4.136 4.136 22,819 4.1361 0.00%
2019-02-18 0 4.290 3.910 4.290 - - 0 0 - 4.136 3.770 4.136 - - 0 - 0.00%
2019-02-15 0 4.290 4.200 4.400 4.280 4.350 14,000 60,300 4.3071 4.136 4.049 4.242 4.126 4.194 14,521 4.1526 -2.50%
2019-02-14 0 4.400 4.300 4.400 4.300 4.400 6,000 26,000 4.3333 4.242 4.146 4.242 4.146 4.242 6,223 4.1779 0.00%
2019-02-13 0 4.400 4.390 4.400 4.390 4.400 62,000 272,760 4.3994 4.242 4.233 4.242 4.233 4.242 64,307 4.2415 0.00%
2019-02-12 0 4.400 4.210 4.400 4.200 4.400 51,268 223,332 4.3562 4.242 4.059 4.242 4.049 4.242 53,176 4.1999 0.00%
2019-02-11 0 4.400 4.000 4.400 - - 0 0 - 4.242 3.857 4.242 - - 0 - 0.00%
2019-02-08 0 4.400 4.060 4.440 - - 0 0 - 4.242 3.914 4.281 - - 0 - 0.00%
2019-02-04 0 4.400 4.000 4.470 - - 0 0 - 4.242 3.857 4.310 - - 0 - 0.00%
2019-02-01 0 4.400 4.300 4.400 4.300 4.440 38,000 167,800 4.4158 4.242 4.146 4.242 4.146 4.281 39,414 4.2574 -2.00%
2019-01-31 0 4.490 4.140 4.490 4.480 4.500 50,000 224,750 4.4950 4.329 3.991 4.329 4.319 4.339 51,860 4.3337 0.22%
2019-01-30 0 4.480 4.200 4.480 - - 0 0 - 4.319 4.049 4.319 - - 0 - 0.00%
2019-01-29 0 4.480 4.150 4.480 4.400 4.500 51,000 229,310 4.4963 4.319 4.001 4.319 4.242 4.339 52,898 4.3350 6.67%
2019-01-28 0 4.200 4.400 4.550 4.150 4.550 55,000 246,050 4.4736 4.049 4.242 4.387 4.001 4.387 57,046 4.3132 -4.55%
2019-01-25 0 4.400 4.020 4.400 3.910 4.500 24,000 103,640 4.3183 4.242 3.876 4.242 3.770 4.339 24,893 4.1634 2.33%
2019-01-24 0 4.300 4.290 4.460 4.270 4.310 33,000 141,870 4.2991 4.146 4.136 4.300 4.117 4.155 34,228 4.1449 -4.44%
2019-01-23 0 4.500 4.430 4.540 4.500 4.500 18,000 81,000 4.5000 4.339 4.271 4.377 4.339 4.339 18,670 4.3386 -5.06%
2019-01-22 0 4.740 4.220 4.740 4.740 4.740 3,000 14,220 4.7400 4.570 4.069 4.570 4.570 4.570 3,112 4.5700 -0.21%
2019-01-21 0 4.750 4.230 4.750 - - 0 0 - 4.580 4.078 4.580 - - 0 - -2.06%
2019-01-18 0 4.850 4.210 4.850 - - 1 4 4.0000 4.676 4.059 4.676 - - 1 3.8565 -0.21%
2019-01-17 0 4.860 4.230 4.860 4.860 4.860 20,000 97,200 4.8600 4.686 4.078 4.686 4.686 4.686 20,744 4.6857 -0.41%
2019-01-16 0 4.880 4.200 4.880 - - 0 0 - 4.705 4.049 4.705 - - 0 - -0.41%
2019-01-15 0 4.900 4.500 4.900 4.730 4.960 25,754 125,171 4.8603 4.724 4.339 4.724 4.560 4.782 26,712 4.6859 -1.61%
2019-01-14 0 4.980 4.760 4.980 4.760 4.980 5,000 24,240 4.8480 4.801 4.589 4.801 4.589 4.801 5,186 4.6741 5.29%
2019-01-11 0 4.730 4.630 4.810 - - 0 0 - 4.560 4.464 4.637 - - 0 - 0.00%
2019-01-10 0 4.730 4.260 4.750 - - 0 0 - 4.560 4.107 4.580 - - 0 - 0.00%
2019-01-09 0 4.730 4.200 4.840 4.510 4.730 5,000 22,770 4.5540 4.560 4.049 4.666 4.348 4.560 5,186 4.3906 4.88%
2019-01-08 0 4.510 4.200 4.810 - - 0 0 - 4.348 4.049 4.637 - - 0 - 0.00%
2019-01-07 0 4.510 4.200 4.710 - - 0 0 - 4.348 4.049 4.541 - - 0 - 0.00%
2019-01-04 0 4.510 4.300 4.680 4.500 4.510 22,000 99,060 4.5027 4.348 4.146 4.512 4.339 4.348 22,819 4.3412 0.22%
2019-01-03 0 4.500 4.500 4.880 4.500 4.510 51,000 229,760 4.5051 4.339 4.339 4.705 4.339 4.348 52,898 4.3435 -9.82%
2019-01-02 0 4.990 4.600 4.990 - - 0 0 - 4.811 4.435 4.811 - - 0 - 0.00%
2018-12-31 0 4.990 4.700 4.990 - - 0 0 - 4.811 4.531 4.811 - - 0 - 0.00%
2018-12-28 0 4.990 4.700 4.990 - - 0 0 - 4.811 4.531 4.811 - - 0 - -0.20%
2018-12-27 0 5.000 4.700 5.000 - - 0 0 - 4.821 4.531 4.821 - - 0 - 0.00%
2018-12-24 0 5.000 4.200 5.000 - - 0 0 - 4.821 4.049 4.821 - - 0 - 0.00%
2018-12-21 0 5.000 4.700 5.000 5.000 5.000 19,000 95,000 5.0000 4.821 4.531 4.821 4.821 4.821 19,707 4.8206 -0.20%
2018-12-20 0 5.010 4.900 5.010 4.800 5.010 104,000 507,740 4.8821 4.830 4.724 4.830 4.628 4.830 107,870 4.7070 2.66%
2018-12-19 0 4.880 4.280 4.880 4.850 4.880 44,000 214,440 4.8736 4.705 4.126 4.705 4.676 4.705 45,637 4.6988 -0.41%
2018-12-18 0 4.900 4.250 4.900 4.900 5.110 140,209 702,262 5.0087 4.724 4.098 4.724 4.724 4.927 145,426 4.8290 0.00%
2018-12-17 0 4.900 4.800 4.900 4.900 4.900 40,000 196,000 4.9000 4.724 4.628 4.724 4.724 4.724 41,488 4.7242 0.00%
2018-12-14 0 4.900 4.800 4.990 4.900 4.910 10,000 49,020 4.9020 4.724 4.628 4.811 4.724 4.734 10,372 4.7261 -0.20%
2018-12-13 0 4.910 4.910 4.950 4.200 4.910 16,000 77,820 4.8638 4.734 4.734 4.772 4.049 4.734 16,595 4.6893 0.20%
2018-12-12 0 4.900 4.200 4.900 4.900 5.000 73,000 360,480 4.9381 4.724 4.049 4.724 4.724 4.821 75,716 4.7609 0.00%
2018-12-11 0 4.900 4.010 4.900 - - 0 0 - 4.724 3.866 4.724 - - 0 - 0.00%
2018-12-10 0 4.900 4.260 4.900 - - 0 0 - 4.724 4.107 4.724 - - 0 - -1.80%
2018-12-07 0 4.990 4.580 4.990 - - 0 0 - 4.811 4.416 4.811 - - 0 - -0.20%
2018-12-06 0 5.000 4.180 5.000 - - 0 0 - 4.821 4.030 4.821 - - 0 - 0.00%
2018-12-05 0 5.000 4.190 5.000 - - 0 0 - 4.821 4.040 4.821 - - 0 - 0.00%
2018-12-04 0 5.000 3.800 5.000 5.000 5.000 25,000 125,000 5.0000 4.821 3.664 4.821 4.821 4.821 25,930 4.8206 4.17%
2018-12-03 0 4.800 4.800 4.980 - - 5,000 25,000 5.0000 4.628 4.628 4.801 - - 5,186 4.8206 0.00%
2018-11-30 0 4.800 4.160 4.800 - - 0 0 - 4.628 4.011 4.628 - - 0 - 0.00%
2018-11-29 0 4.800 4.510 5.250 4.790 4.800 5,000 23,990 4.7980 4.628 4.348 5.062 4.618 4.628 5,186 4.6259 0.00%
2018-11-28 0 4.800 4.800 5.000 4.270 4.270 1,000 4,270 4.2700 4.628 4.628 4.821 4.117 4.117 1,037 4.1168 -3.81%
2018-11-27 0 4.990 4.510 4.990 4.990 4.990 10,000 49,900 4.9900 4.811 4.348 4.811 4.811 4.811 10,372 4.8110 0.00%
2018-11-26 0 4.990 4.070 4.990 - - 0 0 - 4.811 3.924 4.811 - - 0 - 0.00%
2018-11-23 0 4.990 4.900 4.990 4.990 4.990 10,000 49,900 4.9900 4.811 4.724 4.811 4.811 4.811 10,372 4.8110 1.84%
2018-11-22 0 4.900 4.500 5.000 4.900 5.000 5,000 24,600 4.9200 4.724 4.339 4.821 4.724 4.821 5,186 4.7435 0.00%
2018-11-21 0 4.900 4.000 4.900 4.960 4.970 3,004 14,919 4.9664 4.724 3.857 4.724 4.782 4.792 3,116 4.7882 -1.41%
2018-11-20 0 4.970 4.500 4.970 4.990 5.010 22,000 110,000 5.0000 4.792 4.339 4.792 4.811 4.830 22,819 4.8206 4.63%
2018-11-19 0 4.750 4.210 4.990 4.690 4.750 5,010 23,739 4.7383 4.580 4.059 4.811 4.522 4.580 5,196 4.5683 1.06%
2018-11-16 0 4.700 4.250 4.800 - - 15 72 4.8000 4.531 4.098 4.628 - - 16 4.6278 0.00%
2018-11-15 0 4.700 4.500 5.000 4.510 5.000 44,011 209,615 4.7628 4.531 4.339 4.821 4.348 4.821 45,649 4.5919 -6.00%
2018-11-14 0 5.000 4.140 5.000 4.900 5.000 14,000 69,820 4.9871 4.821 3.991 4.821 4.724 4.821 14,521 4.8082 5.26%
2018-11-13 0 4.750 4.050 4.750 4.800 4.800 1,000 4,800 4.8000 4.580 3.905 4.580 4.628 4.628 1,037 4.6278 1.06%
2018-11-12 0 4.700 4.300 4.700 4.670 4.700 2,001 9,374 4.6847 4.531 4.146 4.531 4.502 4.531 2,075 4.5166 6.82%
2018-11-09 0 4.400 4.400 4.670 4.390 4.400 8,001 35,184 4.3975 4.242 4.242 4.502 4.233 4.242 8,299 4.2397 -0.23%
2018-11-08 0 4.410 4.400 4.590 4.390 4.680 98,001 443,294 4.5234 4.252 4.242 4.425 4.233 4.512 101,647 4.3611 5.00%
2018-11-07 0 4.200 4.200 4.250 4.000 4.210 39,004 162,228 4.1593 4.049 4.049 4.098 3.857 4.059 40,455 4.0101 6.06%
2018-11-06 0 3.960 3.900 4.040 3.830 3.960 47,003 184,892 3.9336 3.818 3.760 3.895 3.693 3.818 48,752 3.7925 0.51%
2018-11-05 0 3.940 3.940 4.040 3.910 4.220 156,000 630,720 4.0431 3.799 3.799 3.895 3.770 4.069 161,804 3.8980 -0.51%
2018-11-02 0 3.960 3.930 3.990 3.910 4.040 89,003 351,811 3.9528 3.818 3.789 3.847 3.770 3.895 92,315 3.8110 2.06%
2018-11-01 0 3.880 3.850 4.040 3.690 3.990 217,005 845,770 3.8975 3.741 3.712 3.895 3.558 3.847 225,079 3.7577 0.00%
2018-10-31 0 3.880 3.880 4.020 3.840 3.910 107,003 413,642 3.8657 3.741 3.741 3.876 3.702 3.770 110,984 3.7270 1.31%
2018-10-30 0 3.830 3.610 4.700 3.830 3.830 11,010 42,258 3.8381 3.693 3.480 4.531 3.693 3.693 11,420 3.7005 1.59%
2018-10-29 0 3.770 3.730 3.960 3.730 4.040 73,000 282,570 3.8708 3.635 3.596 3.818 3.596 3.895 75,716 3.7320 -3.58%
2018-10-26 0 3.910 3.910 4.040 3.840 4.080 156,000 615,390 3.9448 3.770 3.770 3.895 3.702 3.934 161,804 3.8033 0.00%
2018-10-25 0 3.910 3.900 3.980 3.900 4.160 110,009 444,818 4.0435 3.770 3.760 3.837 3.760 4.011 114,102 3.8984 -9.28%
2018-10-24 0 4.310 4.140 4.310 - - 6 25 4.1667 4.155 3.991 4.155 - - 6 4.0172 -0.46%
2018-10-23 0 4.330 4.140 4.380 3.880 4.390 18,005 76,401 4.2433 4.175 3.991 4.223 3.741 4.233 18,675 4.0911 -0.46%
2018-10-22 0 4.350 4.330 4.530 - - 7 32 4.5714 4.194 4.175 4.367 - - 7 4.4074 0.00%
2018-10-19 0 4.350 4.330 4.350 4.300 4.410 11,000 48,100 4.3727 4.194 4.175 4.194 4.146 4.252 11,409 4.2159 -0.91%
2018-10-18 0 4.390 4.390 4.700 4.390 4.470 14,000 62,060 4.4329 4.233 4.233 4.531 4.233 4.310 14,521 4.2738 -1.57%
2018-10-16 0 4.460 4.460 4.700 4.420 4.500 20,000 89,390 4.4695 4.300 4.300 4.531 4.261 4.339 20,744 4.3092 0.90%
2018-10-15 0 4.420 4.400 4.500 4.400 4.450 28,000 123,880 4.4243 4.261 4.242 4.339 4.242 4.290 29,042 4.2656 -3.70%
2018-10-12 0 4.590 4.590 4.790 - - 0 0 - 4.425 4.425 4.618 - - 0 - 0.00%
2018-10-11 0 4.590 4.550 4.620 4.440 4.620 53,000 242,200 4.5698 4.425 4.387 4.454 4.281 4.454 54,972 4.4059 -1.29%
2018-10-10 0 4.650 4.500 4.850 - - 0 0 - 4.483 4.339 4.676 - - 0 - 0.00%
2018-10-09 0 4.650 4.580 4.630 4.650 4.870 45,000 218,650 4.8589 4.483 4.416 4.464 4.483 4.695 46,674 4.6846 -4.52%
2018-10-08 0 4.870 4.390 5.000 - - 0 0 - 4.695 4.233 4.821 - - 0 - 0.00%
2018-10-05 0 4.870 4.390 5.060 - - 0 0 - 4.695 4.233 4.878 - - 0 - 0.00%
2018-10-04 0 4.870 4.660 4.950 4.650 4.870 19,000 90,650 4.7711 4.695 4.493 4.772 4.483 4.695 19,707 4.5999 -0.20%
2018-10-03 0 4.880 4.580 4.880 - - 0 0 - 4.705 4.416 4.705 - - 0 - 0.00%
2018-10-02 0 4.880 4.880 4.920 4.880 4.880 3,000 14,640 4.8800 4.705 4.705 4.744 4.705 4.705 3,112 4.7049 6.09%
2018-09-28 0 4.600 4.590 4.910 4.580 4.910 50,000 235,020 4.7004 4.435 4.425 4.734 4.416 4.734 51,860 4.5318 -4.76%
2018-09-27 0 4.830 4.730 4.830 4.890 4.890 5,000 24,450 4.8900 4.657 4.560 4.657 4.715 4.715 5,186 4.7146 -1.02%
2018-09-26 0 4.880 4.820 5.000 4.540 4.890 104,000 505,110 4.8568 4.705 4.647 4.821 4.377 4.715 107,870 4.6826 0.00%
2018-09-24 0 4.880 4.540 4.980 - - 0 0 - 4.705 4.377 4.801 - - 0 - 0.00%
2018-09-21 0 4.880 4.800 4.900 4.810 5.000 89,000 435,390 4.8920 4.705 4.628 4.724 4.637 4.821 92,312 4.7165 0.00%
2018-09-20 0 4.880 4.390 4.740 4.980 4.980 58,000 288,840 4.9800 4.705 4.233 4.570 4.801 4.801 60,158 4.8013 -2.01%
2018-09-19 0 4.980 4.800 5.030 - - 0 0 - 4.801 4.628 4.850 - - 0 - 0.00%
2018-09-18 0 4.980 4.320 4.980 4.980 4.980 13,000 64,740 4.9800 4.801 4.165 4.801 4.801 4.801 13,484 4.8013 12.16%
2018-09-17 0 4.440 4.440 4.670 4.370 4.440 49,000 217,070 4.4300 4.281 4.281 4.502 4.213 4.281 50,823 4.2711 -4.93%
2018-09-14 0 4.670 4.530 4.730 4.790 5.500 5,000 25,170 5.0340 4.502 4.367 4.560 4.618 5.303 5,186 4.8534 7.11%
2018-09-13 0 4.360 4.300 4.370 4.360 4.470 108,000 474,060 4.3894 4.204 4.146 4.213 4.204 4.310 112,018 4.2320 -5.22%
2018-09-12 0 4.600 3.400 4.650 4.600 4.900 158,000 748,680 4.7385 4.435 3.278 4.483 4.435 4.724 163,879 4.5685 -5.93%
2018-09-11 0 4.890 4.880 5.010 4.880 4.980 40,000 198,230 4.9558 4.715 4.705 4.830 4.705 4.801 41,488 4.7780 -2.40%
2018-09-10 0 5.010 5.010 5.020 5.010 5.030 91,000 456,260 5.0138 4.830 4.830 4.840 4.830 4.850 94,386 4.8340 -0.20%
2018-09-07 0 5.020 5.010 5.090 5.010 5.130 31,000 156,800 5.0581 4.840 4.830 4.907 4.830 4.946 32,153 4.8766 -1.38%
2018-09-06 0 5.090 5.050 5.110 5.090 5.250 130,000 670,160 5.1551 4.907 4.869 4.927 4.907 5.062 134,837 4.9701 -8.12%
2018-09-05 0 5.540 5.190 5.320 5.570 5.570 10,000 55,700 5.5700 5.341 5.004 5.129 5.370 5.370 10,372 5.3702 -1.07%
2018-09-04 0 5.600 5.190 5.600 5.600 5.680 6,000 33,760 5.6267 5.399 5.004 5.399 5.399 5.476 6,223 5.4248 -1.58%
2018-09-03 0 5.690 5.500 5.700 5.700 5.700 2,000 11,400 5.7000 5.486 5.303 5.496 5.496 5.496 2,074 5.4955 0.89%
2018-08-31 0 5.640 5.310 5.640 - - 0 0 - 5.438 5.120 5.438 - - 0 - -1.40%
2018-08-30 0 5.720 5.010 6.000 5.000 5.730 103,000 552,320 5.3623 5.515 4.830 5.785 4.821 5.524 106,832 5.1700 11.72%
2018-08-29 0 5.120 5.000 5.160 5.080 5.120 9,000 45,790 5.0878 4.936 4.821 4.975 4.898 4.936 9,335 4.9053 0.79%
2018-08-28 0 5.080 5.030 5.080 4.960 5.140 94,000 470,150 5.0016 4.898 4.850 4.898 4.782 4.956 97,498 4.8222 3.04%
2018-08-27 0 4.930 4.930 5.000 4.660 4.950 101,000 487,850 4.8302 4.753 4.753 4.821 4.493 4.772 104,758 4.6569 4.89%
2018-08-24 0 4.700 4.700 4.800 4.620 4.700 138,000 640,740 4.6430 4.531 4.531 4.628 4.454 4.531 143,135 4.4765 0.64%
2018-08-23 0 4.670 4.660 4.880 4.530 4.600 14,000 64,080 4.5771 4.502 4.493 4.705 4.367 4.435 14,521 4.4129 1.52%
2018-08-22 0 4.600 4.590 4.700 4.460 4.650 23,000 105,520 4.5878 4.435 4.425 4.531 4.300 4.483 23,856 4.4232 -1.92%
2018-08-21 0 4.690 4.660 4.690 4.340 4.700 89,000 401,870 4.5154 4.522 4.493 4.522 4.184 4.531 92,312 4.3534 7.82%
2018-08-20 0 4.350 4.420 4.630 4.330 4.680 164,000 730,480 4.4541 4.194 4.261 4.464 4.175 4.512 170,102 4.2944 -2.68%
2018-08-17 0 4.470 3.800 4.470 4.500 5.000 173,000 807,640 4.6684 4.310 3.664 4.310 4.339 4.821 179,437 4.5010 -4.89%
2018-08-16 0 4.700 4.690 4.740 4.340 4.980 141,000 641,500 4.5496 4.531 4.522 4.570 4.184 4.801 146,246 4.3864 8.55%
2018-08-15 0 4.330 4.330 4.350 4.330 4.390 98,000 427,330 4.3605 4.175 4.175 4.194 4.175 4.233 101,646 4.2041 3.10%
2018-08-14 0 4.200 4.200 4.300 3.990 4.200 222,000 900,970 4.0584 4.049 4.049 4.146 3.847 4.049 230,260 3.9128 5.53%
2018-08-13 0 3.980 3.970 4.000 3.880 4.490 250,000 1,002,120 4.0085 3.837 3.828 3.857 3.741 4.329 259,302 3.8647 0.25%
2018-08-10 0 3.970 3.970 4.000 3.960 4.200 70,500 281,785 3.9970 3.828 3.828 3.857 3.818 4.049 73,123 3.8536 1.28%
2018-08-09 0 3.920 3.910 4.080 3.900 4.190 53,000 210,510 3.9719 3.779 3.770 3.934 3.760 4.040 54,972 3.8294 -1.51%
2018-08-08 0 3.980 3.950 4.150 3.980 4.140 22,000 88,490 4.0223 3.837 3.808 4.001 3.837 3.991 22,819 3.8780 -4.10%
2018-08-07 0 4.150 4.150 4.300 4.150 4.300 78,000 325,750 4.1763 4.001 4.001 4.146 4.001 4.146 80,902 4.0265 -2.58%
2018-08-06 0 4.260 4.200 4.310 4.260 4.400 42,000 182,930 4.3555 4.107 4.049 4.155 4.107 4.242 43,563 4.1992 -2.74%
2018-08-03 0 4.380 4.370 4.420 4.380 4.600 162,000 725,740 4.4799 4.223 4.213 4.261 4.223 4.435 168,028 4.3192 -2.67%
2018-08-02 0 4.500 4.450 4.570 4.500 4.690 84,000 384,850 4.5815 4.339 4.290 4.406 4.339 4.522 87,125 4.4172 -4.05%
2018-08-01 0 4.690 4.600 4.700 4.690 4.700 170,000 798,870 4.6992 4.522 4.435 4.531 4.522 4.531 176,325 4.5307 0.86%
2018-07-31 0 4.650 4.610 4.700 4.650 4.710 65,000 305,030 4.6928 4.483 4.445 4.531 4.483 4.541 67,419 4.5244 -1.06%
2018-07-30 0 4.700 4.610 4.780 4.700 4.940 57,000 273,760 4.8028 4.531 4.445 4.609 4.531 4.763 59,121 4.6305 -2.08%
2018-07-27 0 4.800 4.720 4.800 4.800 4.930 21,000 100,930 4.8062 4.628 4.551 4.628 4.628 4.753 21,781 4.6338 0.00%
2018-07-26 0 4.800 4.710 4.800 4.700 4.880 44,000 210,270 4.7789 4.628 4.541 4.628 4.531 4.705 45,637 4.6074 1.91%
2018-07-25 0 4.710 4.710 4.800 4.710 5.000 179,000 859,440 4.8013 4.541 4.541 4.628 4.541 4.821 185,660 4.6291 -5.61%
2018-07-24 0 4.990 4.800 4.990 4.990 4.990 15,000 74,850 4.9900 4.811 4.628 4.811 4.811 4.811 15,558 4.8110 3.53%
2018-07-23 0 4.820 4.800 4.990 4.820 5.050 113,000 560,140 4.9570 4.647 4.628 4.811 4.647 4.869 117,205 4.7792 0.42%
2018-07-20 0 4.800 4.720 4.800 4.560 4.800 190,000 891,370 4.6914 4.628 4.551 4.628 4.396 4.628 197,070 4.5231 -1.84%
2018-07-19 0 4.890 4.880 4.940 4.860 4.890 14,000 68,250 4.8750 4.715 4.705 4.763 4.686 4.715 14,521 4.7001 0.62%
2018-07-18 0 4.860 4.710 4.960 4.990 5.000 20,000 99,900 4.9950 4.686 4.541 4.782 4.811 4.821 20,744 4.8158 4.29%
2018-07-17 0 4.660 4.660 4.700 4.650 4.740 73,000 342,930 4.6977 4.493 4.493 4.531 4.483 4.570 75,716 4.5291 0.00%
2018-07-16 0 4.660 4.650 4.940 4.650 4.940 101,000 480,490 4.7573 4.493 4.483 4.763 4.483 4.763 104,758 4.5867 -6.80%
2018-07-13 0 5.000 4.980 5.000 5.000 5.150 11,000 55,730 5.0664 4.821 4.801 4.821 4.821 4.965 11,409 4.8846 -5.12%
2018-07-12 0 5.270 5.270 5.300 5.080 5.330 39,000 205,910 5.2797 5.081 5.081 5.110 4.898 5.139 40,451 5.0903 -0.19%
2018-07-11 0 5.280 5.160 5.280 5.280 5.400 6,000 32,160 5.3600 5.091 4.975 5.091 5.091 5.206 6,223 5.1677 -2.22%
2018-07-10 0 5.400 5.380 5.400 5.380 6.010 123,000 693,640 5.6393 5.206 5.187 5.206 5.187 5.794 127,577 5.4370 4.45%
2018-07-09 0 5.170 5.000 5.170 5.180 5.200 29,000 150,520 5.1903 4.985 4.821 4.985 4.994 5.013 30,079 5.0041 5.08%
2018-07-06 0 4.920 4.810 4.930 4.650 4.920 77,000 368,110 4.7806 4.744 4.637 4.753 4.483 4.744 79,865 4.6092 1.44%
2018-07-05 0 4.850 4.800 4.850 4.800 4.990 243,000 1,175,740 4.8384 4.676 4.628 4.676 4.628 4.811 252,042 4.6649 -2.81%
2018-07-04 0 4.990 4.950 5.000 4.930 5.240 208,000 1,041,830 5.0088 4.811 4.772 4.821 4.753 5.052 215,739 4.8291 -5.13%
2018-07-03 0 5.260 5.200 5.360 4.990 5.500 153,951 799,430 5.1928 5.071 5.013 5.168 4.811 5.303 159,679 5.0065 -2.41%
2018-06-29 0 5.390 5.390 5.620 5.380 5.800 76,676 416,982 5.4382 5.197 5.197 5.418 5.187 5.592 79,529 5.2431 0.00%
2018-06-28 0 5.390 5.390 5.400 5.350 5.590 103,000 559,370 5.4308 5.197 5.197 5.206 5.158 5.389 106,832 5.2360 -3.58%
2018-06-27 0 5.590 5.410 5.800 5.590 5.800 60,000 340,630 5.6772 5.389 5.216 5.592 5.389 5.592 62,232 5.4735 -3.79%
2018-06-26 0 5.810 5.600 5.820 5.690 5.840 39,000 223,540 5.7318 5.602 5.399 5.611 5.486 5.630 40,451 5.5262 1.57%
2018-06-25 0 5.720 5.720 5.760 5.700 5.860 57,000 329,390 5.7788 5.515 5.515 5.553 5.496 5.650 59,121 5.5715 -2.39%
2018-06-22 0 5.860 5.820 5.860 5.850 6.010 111,000 650,720 5.8623 5.650 5.611 5.650 5.640 5.794 115,130 5.6520 -0.68%
2018-06-21 0 5.900 5.020 6.100 5.890 6.140 49,000 290,540 5.9294 5.688 4.840 5.881 5.679 5.920 50,823 5.7167 0.00%
2018-06-20 0 5.900 5.900 5.910 5.710 5.900 27,000 157,240 5.8237 5.688 5.688 5.698 5.505 5.688 28,005 5.6148 3.69%
2018-06-19 0 5.690 5.550 5.780 5.500 5.950 122,000 702,120 5.7551 5.486 5.351 5.573 5.303 5.737 126,539 5.5486 -5.64%
2018-06-15 0 6.030 6.030 6.070 5.920 6.080 33,000 198,250 6.0076 5.814 5.814 5.852 5.708 5.862 34,228 5.7921 -0.99%
2018-06-14 0 6.090 6.020 6.090 6.100 6.140 19,000 116,220 6.1168 5.872 5.804 5.872 5.881 5.920 19,707 5.8974 -1.14%
2018-06-13 0 6.160 6.040 6.160 5.850 6.190 70,000 422,530 6.0361 5.939 5.823 5.939 5.640 5.968 72,605 5.8196 -0.48%
2018-06-12 0 6.190 6.180 6.200 6.180 6.300 39,000 241,820 6.2005 5.968 5.958 5.978 5.958 6.074 40,451 5.9781 -2.98%
2018-06-11 0 6.380 6.250 6.390 6.420 6.420 1,000 6,420 6.4200 6.151 6.026 6.161 6.190 6.190 1,037 6.1897 -0.78%
2018-06-08 0 6.430 6.090 6.440 6.000 6.490 50,000 313,980 6.2796 6.199 5.872 6.209 5.785 6.257 51,860 6.0543 2.39%
2018-06-07 0 6.280 6.000 6.280 6.300 6.450 29,000 185,880 6.4097 6.055 5.785 6.055 6.074 6.219 30,079 6.1797 -2.48%
2018-06-06 0 6.440 6.370 6.500 6.250 6.900 194,000 1,268,450 6.5384 6.209 6.141 6.267 6.026 6.652 201,218 6.3038 -0.16%
2018-06-05 0 6.450 6.420 6.450 6.450 6.590 32,000 207,360 6.4800 6.219 6.190 6.219 6.219 6.354 33,191 6.2475 -0.92%
2018-06-04 0 6.510 6.500 6.510 6.410 6.800 68,000 449,840 6.6153 6.276 6.267 6.276 6.180 6.556 70,530 6.3780 1.56%
2018-06-01 0 6.410 6.410 6.500 6.400 6.730 53,000 342,700 6.4660 6.180 6.180 6.267 6.170 6.489 54,972 6.2341 -4.90%
2018-05-31 0 6.740 6.740 6.750 6.680 6.870 58,000 392,900 6.7741 6.498 6.498 6.508 6.440 6.624 60,158 6.5311 0.90%
2018-05-30 0 6.680 6.600 6.680 6.660 6.690 28,000 187,080 6.6814 6.440 6.363 6.440 6.421 6.450 29,042 6.4417 0.00%
2018-05-29 0 6.700 6.600 6.700 6.600 6.710 155,000 1,035,300 6.6794 6.440 6.344 6.440 6.344 6.450 161,249 6.4205 0.75%
2018-05-28 0 6.650 6.600 6.650 6.550 6.660 73,000 482,000 6.6027 6.392 6.344 6.392 6.296 6.402 75,943 6.3469 0.76%
2018-05-25 0 6.600 6.600 6.890 6.590 6.700 45,000 298,340 6.6298 6.344 6.344 6.623 6.335 6.440 46,814 6.3729 -0.75%
2018-05-24 0 6.650 6.590 6.700 6.650 6.750 116,000 777,450 6.7022 6.392 6.335 6.440 6.392 6.488 120,676 6.4424 -0.75%
2018-05-23 0 6.700 6.610 6.930 6.510 6.730 102,000 682,230 6.6885 6.440 6.354 6.661 6.258 6.469 106,112 6.4293 -0.45%
2018-05-21 0 6.730 6.730 6.850 6.720 6.900 46,000 314,140 6.8291 6.469 6.469 6.585 6.460 6.633 47,854 6.5645 -2.32%
2018-05-18 0 6.890 6.750 6.890 6.460 6.980 46,000 304,550 6.6207 6.623 6.488 6.623 6.210 6.710 47,854 6.3641 5.84%
2018-05-17 0 6.510 6.510 6.640 6.510 6.690 20,000 132,910 6.6455 6.258 6.258 6.383 6.258 6.431 20,806 6.3880 -6.33%
2018-05-16 0 6.950 6.800 6.960 6.930 6.980 101,000 702,360 6.9541 6.681 6.536 6.690 6.661 6.710 105,072 6.6846 0.00%
2018-05-15 0 6.950 6.710 6.950 6.660 7.000 187,000 1,267,830 6.7798 6.681 6.450 6.681 6.402 6.729 194,539 6.5171 4.98%
2018-05-14 0 6.620 6.610 6.670 6.410 6.640 107,000 698,600 6.5290 6.363 6.354 6.412 6.162 6.383 111,314 6.2760 4.91%
2018-05-11 0 6.310 6.310 6.430 6.280 6.600 114,000 734,950 6.4469 6.065 6.065 6.181 6.037 6.344 118,596 6.1971 3.44%
2018-05-10 0 6.100 6.100 6.200 5.860 6.100 333,000 2,005,300 6.0219 5.864 5.864 5.960 5.633 5.864 346,424 5.7886 2.69%
2018-05-09 0 5.940 5.930 6.030 5.910 6.150 242,000 1,450,670 5.9945 5.710 5.700 5.796 5.681 5.912 251,756 5.7622 -1.00%
2018-05-08 0 6.000 6.000 6.010 5.940 6.100 95,000 567,160 5.9701 5.767 5.767 5.777 5.710 5.864 98,830 5.7388 0.00%
2018-05-07 0 6.000 6.000 6.020 5.780 6.010 139,000 822,800 5.9194 5.767 5.767 5.787 5.556 5.777 144,604 5.6900 3.63%
2018-05-04 0 5.790 5.730 5.800 5.790 6.230 244,000 1,460,360 5.9851 5.566 5.508 5.575 5.566 5.989 253,837 5.7532 -6.46%
2018-05-03 0 6.190 6.190 6.270 6.190 6.350 157,000 984,810 6.2727 5.950 5.950 6.027 5.950 6.104 163,329 6.0296 -2.52%
2018-05-02 0 6.350 6.320 6.350 6.350 6.500 142,000 913,680 6.4344 6.104 6.075 6.104 6.104 6.248 147,725 6.1850 -1.55%
2018-04-30 0 6.450 6.400 6.570 6.340 6.730 90,000 579,580 6.4398 6.200 6.152 6.315 6.094 6.469 93,628 6.1902 2.71%
2018-04-27 0 6.280 6.230 6.290 6.100 6.340 209,000 1,306,420 6.2508 6.037 5.989 6.046 5.864 6.094 217,426 6.0086 -0.48%
2018-04-26 0 6.310 6.310 6.410 6.310 6.900 177,000 1,177,680 6.6536 6.065 6.065 6.162 6.065 6.633 184,136 6.3957 -7.48%
2018-04-25 0 6.820 6.780 6.830 6.780 6.830 48,000 326,090 6.7935 6.556 6.517 6.565 6.517 6.565 49,935 6.5303 -2.43%
2018-04-24 0 6.990 6.900 7.000 6.990 7.000 49,000 342,810 6.9961 6.719 6.633 6.729 6.719 6.729 50,975 6.7250 1.30%
2018-04-23 0 6.900 6.900 7.000 6.900 7.230 302,881 2,159,001 7.1282 6.633 6.633 6.729 6.633 6.950 315,091 6.8520 -1.71%
2018-04-20 0 7.020 7.020 7.090 6.820 7.050 394,000 2,753,890 6.9896 6.748 6.748 6.815 6.556 6.777 409,884 6.7187 3.39%
2018-04-19 0 6.790 6.750 6.790 6.390 6.850 257,614 1,714,108 6.6538 6.527 6.488 6.527 6.142 6.585 267,999 6.3959 6.59%
2018-04-18 0 6.370 6.280 6.420 6.230 6.390 98,000 616,920 6.2951 6.123 6.037 6.171 5.989 6.142 101,951 6.0512 -0.31%
2018-04-17 0 6.390 6.390 6.470 6.370 6.870 135,000 871,560 6.4560 6.142 6.142 6.219 6.123 6.604 140,442 6.2058 1.75%
2018-04-16 0 6.280 6.230 6.330 6.170 6.550 251,000 1,568,550 6.2492 6.037 5.989 6.085 5.931 6.296 261,119 6.0070 -4.12%
2018-04-13 0 6.550 6.460 6.570 6.300 7.290 424,500 2,800,170 6.5964 6.296 6.210 6.315 6.056 7.008 441,613 6.3408 2.34%
2018-04-12 0 6.400 6.320 6.450 6.320 7.210 685,211 4,636,189 6.7661 6.152 6.075 6.200 6.075 6.931 712,834 6.5039 -12.09%
2018-04-11 0 7.280 7.220 7.280 7.220 7.410 217,000 1,592,330 7.3379 6.998 6.940 6.998 6.940 7.123 225,748 7.0536 -2.80%
2018-04-10 0 7.490 7.400 7.520 7.490 7.600 130,000 980,310 7.5408 7.200 7.113 7.229 7.200 7.305 135,241 7.2486 0.00%
2018-04-09 0 7.490 7.490 7.590 7.400 7.780 121,000 913,730 7.5515 7.200 7.200 7.296 7.113 7.479 125,878 7.2589 -3.97%
2018-04-06 0 7.800 7.800 8.000 7.710 7.980 86,000 674,530 7.8434 7.498 7.498 7.690 7.411 7.671 89,467 7.5394 -3.11%
2018-04-04 0 8.050 8.050 8.100 7.910 8.240 314,000 2,549,950 8.1209 7.738 7.738 7.786 7.603 7.921 326,659 7.8062 -0.62%
2018-04-03 0 8.100 8.050 8.120 7.800 8.340 243,000 1,967,670 8.0974 7.786 7.738 7.805 7.498 8.017 252,796 7.7836 3.85%
2018-03-29 0 7.800 7.560 7.900 7.300 7.800 253,000 1,896,060 7.4943 7.498 7.267 7.594 7.017 7.498 263,199 7.2039 5.83%
2018-03-28 0 7.370 7.350 7.400 7.350 7.870 631,000 4,771,330 7.5615 7.084 7.065 7.113 7.065 7.565 656,438 7.2685 -6.35%
2018-03-27 0 7.870 7.870 7.900 7.870 8.230 285,340 2,303,318 8.0722 7.565 7.565 7.594 7.565 7.911 296,843 7.7594 0.00%
2018-03-26 0 7.870 7.870 7.920 7.800 8.500 521,000 4,233,660 8.1260 7.565 7.565 7.613 7.498 8.171 542,003 7.8111 -7.95%
2018-03-23 0 8.550 8.450 8.600 7.270 8.600 248,000 2,062,100 8.3149 8.219 8.123 8.267 6.988 8.267 257,998 7.9927 -2.62%
2018-03-22 0 8.780 8.650 8.780 8.620 8.820 122,000 1,072,040 8.7872 8.440 8.315 8.440 8.286 8.478 126,918 8.4467 -0.45%
2018-03-21 0 8.820 8.780 8.850 8.570 8.990 279,000 2,445,410 8.7649 8.478 8.440 8.507 8.238 8.642 290,248 8.4253 1.97%
2018-03-20 0 8.650 8.530 8.700 8.530 8.740 206,000 1,772,430 8.6040 8.315 8.199 8.363 8.199 8.401 214,305 8.2706 -1.37%
2018-03-19 0 8.770 8.700 8.790 8.700 8.810 314,227 2,751,315 8.7558 8.430 8.363 8.449 8.363 8.469 326,895 8.4165 -0.68%
2018-03-16 0 8.830 8.810 8.910 8.550 8.920 276,221 2,422,749 8.7711 8.488 8.469 8.565 8.219 8.574 287,357 8.4312 -0.90%
2018-03-15 0 8.910 8.900 8.910 8.890 9.000 128,000 1,145,090 8.9460 8.565 8.555 8.565 8.545 8.651 133,160 8.5993 -1.00%
2018-03-14 0 9.000 9.000 9.020 8.870 9.020 315,000 2,835,060 9.0002 8.651 8.651 8.670 8.526 8.670 327,699 8.6514 0.00%
2018-03-13 0 9.000 9.000 9.010 8.900 9.360 675,000 6,133,090 9.0861 8.651 8.651 8.661 8.555 8.997 702,212 8.7340 0.00%
2018-03-12 0 9.000 9.000 9.010 8.900 9.170 567,231 5,116,665 9.0204 8.651 8.651 8.661 8.555 8.815 590,098 8.6709 -0.44%
2018-03-09 0 9.040 8.980 9.050 8.850 9.140 241,000 2,173,750 9.0197 8.690 8.632 8.699 8.507 8.786 250,716 8.6702 1.23%
2018-03-08 0 8.930 8.920 8.990 8.860 9.090 349,000 3,142,510 9.0043 8.584 8.574 8.642 8.517 8.738 363,069 8.6554 -0.33%
2018-03-07 0 8.960 8.910 8.950 8.800 9.100 359,491 3,199,760 8.9008 8.613 8.565 8.603 8.459 8.747 373,983 8.5559 -1.43%
2018-03-06 0 9.090 8.970 9.100 8.830 9.250 241,048 2,184,545 9.0627 8.738 8.622 8.747 8.488 8.892 250,766 8.7115 1.91%
2018-03-05 0 8.920 8.920 9.000 8.810 9.390 589,482 5,339,790 9.0584 8.574 8.574 8.651 8.469 9.026 613,246 8.7074 -3.98%
2018-03-02 0 9.290 9.250 9.290 8.700 9.790 1,878,641 17,678,812 9.4104 8.930 8.892 8.930 8.363 9.411 1,954,376 9.0458 3.68%
2018-03-01 0 8.960 8.950 8.960 7.840 8.970 1,490,520 12,724,761 8.5371 8.613 8.603 8.613 7.536 8.622 1,550,608 8.2063 13.42%
2018-02-28 0 7.900 7.890 7.950 7.820 7.960 146,332 1,152,946 7.8790 7.594 7.584 7.642 7.517 7.652 152,231 7.5737 0.51%
2018-02-27 0 7.860 7.860 7.890 7.550 7.950 490,666 3,842,172 7.8305 7.555 7.555 7.584 7.257 7.642 510,447 7.5271 1.81%
2018-02-26 0 7.720 7.710 7.720 7.600 8.050 502,840 3,898,204 7.7524 7.421 7.411 7.421 7.305 7.738 523,111 7.4520 -4.34%
2018-02-23 0 8.070 8.070 8.090 7.950 8.200 293,381 2,348,198 8.0039 7.757 7.757 7.777 7.642 7.882 305,208 7.6938 -0.37%
2018-02-22 0 8.100 8.080 8.130 7.850 8.160 192,000 1,541,700 8.0297 7.786 7.767 7.815 7.546 7.844 199,740 7.7185 1.38%
2018-02-21 0 7.990 7.900 8.010 7.650 8.240 261,000 2,049,640 7.8530 7.680 7.594 7.700 7.354 7.921 271,522 7.5487 -2.08%
2018-02-20 0 8.160 8.150 8.230 8.120 8.300 191,762 1,572,312 8.1993 7.844 7.834 7.911 7.805 7.978 199,493 7.8816 0.74%
2018-02-15 0 8.100 8.030 8.130 8.020 8.240 192,000 1,546,550 8.0549 7.786 7.719 7.815 7.709 7.921 199,740 7.7428 -1.70%
2018-02-14 0 8.240 8.130 8.240 8.050 8.450 550,000 4,498,140 8.1784 7.921 7.815 7.921 7.738 8.123 572,173 7.8615 -1.08%
2018-02-13 0 8.330 8.210 8.330 7.880 8.400 1,145,305 9,406,274 8.2129 8.007 7.892 8.007 7.575 8.074 1,191,477 7.8946 5.71%
2018-02-12 0 7.880 7.870 7.900 7.400 7.940 724,851 5,663,357 7.8131 7.575 7.565 7.594 7.113 7.632 754,072 7.5104 5.07%
2018-02-09 0 7.500 7.540 7.560 6.900 7.560 744,513 5,346,486 7.1812 7.209 7.248 7.267 6.633 7.267 774,527 6.9029 -1.06%
2018-02-08 0 7.580 7.600 7.630 7.010 7.700 749,021 5,615,358 7.4969 7.286 7.305 7.334 6.738 7.402 779,217 7.2064 5.72%
2018-02-07 0 7.170 7.180 7.290 7.050 7.550 813,652 5,972,302 7.3401 6.892 6.902 7.008 6.777 7.257 846,453 7.0557 4.37%
2018-02-06 0 6.870 6.850 6.870 6.400 7.050 855,285 5,739,161 6.7102 6.604 6.585 6.604 6.152 6.777 889,765 6.4502 -4.05%
2018-02-05 0 7.160 7.010 7.150 5.920 8.150 3,032,954 20,466,793 6.7481 6.883 6.738 6.873 5.691 7.834 3,155,224 6.4866 5.14%
2018-02-02 0 6.810 6.790 6.810 6.790 7.380 1,003,401 7,052,321 7.0284 6.546 6.527 6.546 6.527 7.094 1,043,852 6.7561 -8.22%
2018-02-01 0 7.420 7.420 7.460 7.380 7.900 295,000 2,220,860 7.5283 7.132 7.132 7.171 7.094 7.594 306,893 7.2366 0.54%
2018-01-31 0 7.380 7.280 7.380 7.180 7.750 988,000 7,259,680 7.3479 7.094 6.998 7.094 6.902 7.450 1,027,830 7.0631 -4.77%
2018-01-30 0 7.750 7.580 7.750 7.580 7.900 584,235 4,505,691 7.7121 7.450 7.286 7.450 7.286 7.594 607,788 7.4133 -1.77%
2018-01-29 0 7.890 7.830 7.890 7.740 8.200 1,094,226 8,679,169 7.9318 7.584 7.527 7.584 7.440 7.882 1,138,338 7.6244 -1.00%
2018-01-26 0 7.970 7.960 7.980 7.520 8.200 1,044,872 8,280,996 7.9254 7.661 7.652 7.671 7.229 7.882 1,086,995 7.6182 6.27%
2018-01-25 0 7.500 7.500 7.540 7.220 7.820 878,000 6,590,250 7.5060 7.209 7.209 7.248 6.940 7.517 913,395 7.2151 -2.47%
2018-01-24 0 7.690 7.600 7.690 7.340 8.000 1,516,967 11,656,880 7.6843 7.392 7.305 7.392 7.056 7.690 1,578,122 7.3866 0.79%
2018-01-23 0 7.630 7.580 7.600 6.400 8.500 4,558,603 34,778,157 7.6291 7.334 7.286 7.305 6.152 8.171 4,742,377 7.3335 14.22%
2018-01-22 0 6.680 6.550 6.680 5.600 6.750 2,276,387 14,248,151 6.2591 6.421 6.296 6.421 5.383 6.488 2,368,157 6.0166 17.19%
2018-01-19 0 5.700 5.700 5.710 5.600 5.780 759,000 4,312,860 5.6823 5.479 5.479 5.489 5.383 5.556 789,598 5.4621 0.00%
2018-01-18 0 5.700 5.720 5.740 5.090 5.790 2,146,010 11,783,197 5.4907 5.479 5.498 5.518 4.893 5.566 2,232,524 5.2780 11.98%
2018-01-17 0 5.090 5.040 5.090 4.700 5.100 915,000 4,495,550 4.9132 4.893 4.845 4.893 4.518 4.902 951,887 4.7228 4.09%
2018-01-16 0 4.890 4.900 5.000 4.710 5.260 2,271,051 11,479,934 5.0549 4.701 4.710 4.806 4.527 5.056 2,362,606 4.8590 0.62%
2018-01-15 0 4.860 4.850 4.880 4.720 5.400 2,135,182 10,800,223 5.0582 4.672 4.662 4.691 4.537 5.191 2,221,259 4.8622 -9.33%
2018-01-12 0 5.360 5.340 5.380 4.970 5.550 2,438,402 12,955,945 5.3133 5.152 5.133 5.172 4.777 5.335 2,536,703 5.1074 8.28%
2018-01-11 0 4.950 4.950 4.960 4.350 4.970 2,748,156 13,076,516 4.7583 4.758 4.758 4.768 4.181 4.777 2,858,944 4.5739 13.79%
2018-01-10 0 4.350 4.350 4.360 4.180 4.350 702,000 3,011,770 4.2903 4.181 4.181 4.191 4.018 4.181 730,300 4.1240 3.82%
2018-01-09 0 4.190 4.190 4.230 4.150 4.350 1,136,000 4,772,600 4.2012 4.028 4.028 4.066 3.989 4.181 1,181,796 4.0384 -1.87%
2018-01-08 0 4.270 4.270 4.320 4.060 4.320 1,263,729 5,316,959 4.2074 4.105 4.105 4.153 3.903 4.153 1,314,675 4.0443 3.39%
2018-01-05 0 4.130 4.120 4.140 3.750 4.400 1,882,448 7,821,910 4.1552 3.970 3.960 3.980 3.605 4.229 1,958,337 3.9942 8.12%
2018-01-04 0 3.820 3.810 3.840 3.760 3.830 485,313 1,844,178 3.8000 3.672 3.662 3.691 3.614 3.682 504,878 3.6527 1.87%
2018-01-03 0 3.750 3.750 3.760 3.660 3.830 1,012,000 3,807,990 3.7628 3.605 3.605 3.614 3.518 3.682 1,052,798 3.6170 -0.79%
2018-01-02 0 3.780 3.770 3.800 3.780 3.900 635,000 2,439,670 3.8420 3.634 3.624 3.653 3.634 3.749 660,599 3.6931 -2.33%
2017-12-29 0 3.870 3.860 3.870 3.850 4.080 1,720,000 6,819,740 3.9650 3.720 3.710 3.720 3.701 3.922 1,789,340 3.8113 -0.77%
2017-12-28 0 3.900 3.890 3.900 3.850 3.930 616,000 2,405,470 3.9050 3.749 3.739 3.749 3.701 3.778 640,833 3.7537 0.00%
2017-12-27 0 3.900 3.880 3.900 3.760 3.960 587,000 2,283,070 3.8894 3.749 3.730 3.749 3.614 3.807 610,664 3.7387 2.09%
2017-12-22 0 3.820 3.820 3.830 3.630 3.890 386,000 1,469,300 3.8065 3.672 3.672 3.682 3.489 3.739 401,561 3.6590 2.41%
2017-12-21 0 3.730 3.690 3.730 3.500 4.200 2,505,516 9,488,222 3.7869 3.585 3.547 3.585 3.364 4.037 2,606,523 3.6402 -5.81%
2017-12-20 0 3.960 3.930 3.960 3.480 3.970 2,748,000 10,539,068 3.8352 3.807 3.778 3.807 3.345 3.816 2,858,782 3.6866 13.14%
2017-12-19 0 3.500 3.450 3.500 3.390 3.570 445,533 1,544,638 3.4669 3.364 3.316 3.364 3.259 3.432 463,494 3.3326 0.29%
2017-12-18 0 3.490 3.460 3.490 3.430 3.500 307,189 1,062,948 3.4602 3.355 3.326 3.355 3.297 3.364 319,573 3.3262 0.00%
2017-12-15 0 3.490 3.480 3.490 3.340 3.490 153,000 522,660 3.4161 3.355 3.345 3.355 3.211 3.355 159,168 3.2837 3.87%
2017-12-14 0 3.360 3.360 3.410 3.270 3.400 285,000 956,480 3.3561 3.230 3.230 3.278 3.143 3.268 296,489 3.2260 2.44%
2017-12-13 0 3.280 3.280 3.370 3.280 3.400 141,000 470,420 3.3363 3.153 3.153 3.239 3.153 3.268 146,684 3.2070 -2.38%
2017-12-12 0 3.360 3.300 3.390 3.350 3.490 218,000 738,440 3.3873 3.230 3.172 3.259 3.220 3.355 226,788 3.2561 -1.18%
2017-12-11 0 3.400 3.340 3.400 3.340 3.490 130,374 444,795 3.4117 3.268 3.211 3.268 3.211 3.355 135,630 3.2795 0.00%
2017-12-08 0 3.400 3.360 3.400 3.260 3.510 195,295 670,384 3.4327 3.268 3.230 3.268 3.134 3.374 203,168 3.2997 4.29%
2017-12-07 0 3.260 3.260 3.350 3.220 3.400 311,000 1,020,330 3.2808 3.134 3.134 3.220 3.095 3.268 323,538 3.1537 -1.21%
2017-12-06 0 3.300 3.300 3.380 3.220 3.440 291,000 961,540 3.3043 3.172 3.172 3.249 3.095 3.307 302,731 3.1762 0.61%
2017-12-05 0 3.280 3.270 3.310 3.150 3.340 464,000 1,517,960 3.2715 3.153 3.143 3.182 3.028 3.211 482,706 3.1447 0.00%
2017-12-04 0 3.280 3.280 3.290 3.280 3.430 310,000 1,039,590 3.3535 3.153 3.153 3.163 3.153 3.297 322,497 3.2236 -4.93%
2017-12-01 0 3.450 3.430 3.450 3.340 3.460 344,000 1,166,850 3.3920 3.316 3.297 3.316 3.211 3.326 357,868 3.2606 3.29%
2017-11-30 0 3.340 3.340 3.380 3.300 3.540 749,000 2,539,540 3.3906 3.211 3.211 3.249 3.172 3.403 779,195 3.2592 -6.18%
2017-11-29 0 3.560 3.540 3.570 3.380 3.610 156,000 549,080 3.5197 3.422 3.403 3.432 3.249 3.470 162,289 3.3833 1.42%
2017-11-28 0 3.510 3.510 3.520 3.220 3.630 486,000 1,661,570 3.4189 3.374 3.374 3.384 3.095 3.489 505,592 3.2864 -0.57%
2017-11-27 0 3.530 3.530 3.600 3.530 3.750 483,000 1,744,120 3.6110 3.393 3.393 3.460 3.393 3.605 502,472 3.4711 -2.49%
2017-11-24 0 3.620 3.580 3.620 3.590 3.910 791,000 2,954,890 3.7356 3.480 3.441 3.480 3.451 3.758 822,888 3.5909 -3.72%
2017-11-23 0 3.760 3.760 3.800 3.750 3.950 866,373 3,317,607 3.8293 3.614 3.614 3.653 3.605 3.797 901,300 3.6809 -2.84%
2017-11-22 0 3.870 3.850 3.870 3.820 4.070 1,786,300 7,017,768 3.9287 3.720 3.701 3.720 3.672 3.912 1,858,312 3.7764 0.26%
2017-11-21 0 3.860 3.880 3.900 3.560 4.100 3,882,034 15,141,109 3.9003 3.710 3.730 3.749 3.422 3.941 4,038,533 3.7492 7.82%
2017-11-20 0 3.580 3.500 3.600 3.160 3.620 1,620,000 5,630,870 3.4758 3.441 3.364 3.460 3.038 3.480 1,685,308 3.3412 6.55%
2017-11-17 0 3.360 3.350 3.380 3.350 3.710 2,542,062 9,002,254 3.5413 3.230 3.220 3.249 3.220 3.566 2,644,542 3.4041 -4.55%
2017-11-16 0 3.520 3.510 3.520 3.000 3.690 3,111,063 10,750,270 3.4555 3.384 3.374 3.384 2.884 3.547 3,236,482 3.3216 15.41%
2017-11-15 0 3.050 3.040 3.100 2.950 3.120 483,219 1,462,953 3.0275 2.932 2.922 2.980 2.836 2.999 502,699 2.9102 5.17%
2017-11-14 0 2.900 2.900 2.950 2.890 2.950 124,000 360,620 2.9082 2.788 2.788 2.836 2.778 2.836 128,999 2.7955 -0.34%
2017-11-13 0 2.910 2.910 2.950 2.870 2.950 218,683 638,686 2.9206 2.797 2.797 2.836 2.759 2.836 227,499 2.8074 1.75%
2017-11-10 0 2.860 2.860 2.940 2.790 2.900 453,000 1,296,490 2.8620 2.749 2.749 2.826 2.682 2.788 471,262 2.7511 1.42%
2017-11-09 0 2.820 2.750 2.820 2.640 2.820 291,000 796,320 2.7365 2.711 2.643 2.711 2.538 2.711 302,731 2.6305 2.55%
2017-11-08 0 2.750 2.750 2.810 2.720 2.780 106,000 291,930 2.7541 2.643 2.643 2.701 2.615 2.672 110,273 2.6473 -1.79%
2017-11-07 0 2.800 2.800 2.820 2.780 2.930 124,000 348,650 2.8117 2.691 2.691 2.711 2.672 2.816 128,999 2.7027 -0.36%
2017-11-06 0 2.810 2.810 2.850 2.800 2.930 40,000 113,870 2.8468 2.701 2.701 2.740 2.691 2.816 41,613 2.7364 -0.35%
2017-11-03 0 2.820 2.810 2.850 2.780 2.910 88,000 250,980 2.8520 2.711 2.701 2.740 2.672 2.797 91,548 2.7415 1.44%
2017-11-02 0 2.780 2.780 2.810 2.760 2.800 172,000 478,780 2.7836 2.672 2.672 2.701 2.653 2.691 178,934 2.6757 -1.07%
2017-11-01 0 2.810 2.810 2.820 2.800 2.950 373,429 1,062,609 2.8455 2.701 2.701 2.711 2.691 2.836 388,483 2.7353 0.00%
2017-10-31 0 2.810 2.810 2.840 2.770 2.870 221,000 619,610 2.8037 2.701 2.701 2.730 2.663 2.759 229,909 2.6950 1.08%
2017-10-30 0 2.780 2.780 2.850 2.780 2.940 76,000 218,120 2.8700 2.672 2.672 2.740 2.672 2.826 79,064 2.7588 0.36%
2017-10-27 0 2.770 2.770 2.860 2.770 2.860 144,000 408,210 2.8348 2.663 2.663 2.749 2.663 2.749 149,805 2.7249 0.73%
2017-10-26 0 2.750 2.730 2.830 2.660 2.830 266,000 733,600 2.7579 2.643 2.624 2.720 2.557 2.720 276,723 2.6510 -1.79%
2017-10-25 0 2.800 2.800 2.820 2.800 2.950 220,675 629,537 2.8528 2.691 2.691 2.711 2.691 2.836 229,571 2.7422 0.36%
2017-10-24 0 2.790 2.790 2.850 2.790 2.920 313,831 897,606 2.8602 2.682 2.682 2.740 2.682 2.807 326,483 2.7493 -0.36%
2017-10-23 0 2.800 2.800 2.840 2.780 2.900 422,452 1,200,629 2.8420 2.691 2.691 2.730 2.672 2.788 439,483 2.7319 0.72%
2017-10-20 0 2.780 2.780 2.800 2.650 2.880 933,749 2,595,026 2.7791 2.672 2.672 2.691 2.547 2.768 971,392 2.6715 7.34%
2017-10-19 0 2.590 2.590 2.610 2.560 2.620 71,000 184,220 2.5946 2.490 2.490 2.509 2.461 2.518 73,862 2.4941 -1.52%
2017-10-18 0 2.630 2.630 2.660 - - 0 0 - 2.528 2.528 2.557 - - 0 - 0.77%
2017-10-17 0 2.610 2.610 2.690 2.610 2.640 85,000 223,090 2.6246 2.509 2.509 2.586 2.509 2.538 88,427 2.5229 -0.38%
2017-10-16 0 2.620 2.620 2.650 2.570 2.620 18,000 47,010 2.6117 2.518 2.518 2.547 2.470 2.518 18,726 2.5105 -1.13%
2017-10-13 0 2.650 2.640 2.700 2.620 2.650 7,000 18,490 2.6414 2.547 2.538 2.595 2.518 2.547 7,282 2.5391 1.15%
2017-10-12 0 2.620 2.620 2.680 2.610 2.640 133,000 347,980 2.6164 2.518 2.518 2.576 2.509 2.538 138,362 2.5150 -0.76%
2017-10-11 0 2.640 2.610 2.700 2.640 2.700 26,000 68,960 2.6523 2.538 2.509 2.595 2.538 2.595 27,048 2.5495 -2.22%
2017-10-10 0 2.700 2.660 2.700 2.660 2.710 35,000 94,450 2.6986 2.595 2.557 2.595 2.557 2.605 36,411 2.5940 1.89%
2017-10-09 0 2.650 2.650 2.660 2.640 2.660 42,000 111,250 2.6488 2.547 2.547 2.557 2.538 2.557 43,693 2.5462 -0.38%
2017-10-06 0 2.660 2.660 2.700 2.650 2.700 97,000 259,770 2.6780 2.557 2.557 2.595 2.547 2.595 100,910 2.5743 -0.37%
2017-10-04 0 2.670 2.650 2.670 2.670 2.700 47,000 126,760 2.6970 2.567 2.547 2.567 2.567 2.595 48,895 2.5925 -0.74%
2017-10-03 0 2.690 2.650 2.690 2.650 2.700 20,000 53,840 2.6920 2.586 2.547 2.586 2.547 2.595 20,806 2.5877 1.51%
2017-09-29 0 2.650 2.650 2.700 2.640 2.680 74,000 196,210 2.6515 2.547 2.547 2.595 2.538 2.576 76,983 2.5487 0.00%
2017-09-28 0 2.650 2.650 2.670 2.630 2.670 33,000 87,810 2.6609 2.547 2.547 2.567 2.528 2.567 34,330 2.5578 -0.75%
2017-09-27 0 2.670 2.670 2.690 2.670 2.670 22,000 58,740 2.6700 2.567 2.567 2.586 2.567 2.567 22,887 2.5665 -1.11%
2017-09-26 0 2.700 2.680 2.700 2.680 2.800 137,000 373,750 2.7281 2.595 2.576 2.595 2.576 2.691 142,523 2.6224 1.50%
2017-09-25 0 2.660 2.660 2.690 2.660 2.750 207,000 552,650 2.6698 2.557 2.557 2.586 2.557 2.643 215,345 2.5663 0.00%
2017-09-22 0 2.660 2.660 2.680 2.660 2.780 212,000 574,680 2.7108 2.557 2.557 2.576 2.557 2.672 220,547 2.6057 -1.12%
2017-09-21 0 2.690 2.670 2.690 2.650 2.720 242,000 649,550 2.6841 2.586 2.567 2.586 2.547 2.615 251,756 2.5801 2.67%
2017-09-20 0 2.620 2.620 2.630 2.590 2.650 95,000 247,860 2.6091 2.518 2.518 2.528 2.490 2.547 98,830 2.5079 0.00%
2017-09-19 0 2.620 2.620 2.630 2.600 2.750 915,323 2,442,740 2.6687 2.518 2.518 2.528 2.499 2.643 952,223 2.5653 -2.60%
2017-09-18 0 2.690 2.680 2.690 2.610 2.740 517,410 1,380,769 2.6686 2.586 2.576 2.586 2.509 2.634 538,269 2.5652 1.51%
2017-09-15 0 2.650 2.630 2.650 2.530 2.750 430,997 1,145,575 2.6580 2.547 2.528 2.547 2.432 2.643 448,372 2.5550 1.53%
2017-09-14 0 2.610 2.610 2.700 2.320 2.770 284,161 726,050 2.5551 2.509 2.509 2.595 2.230 2.663 295,617 2.4561 0.77%
2017-09-13 0 2.590 2.570 2.600 2.550 2.650 71,000 183,000 2.5775 2.490 2.470 2.499 2.451 2.547 73,862 2.4776 0.39%
2017-09-12 0 2.580 2.580 2.600 2.580 2.610 60,049 156,153 2.6004 2.480 2.480 2.499 2.480 2.509 62,470 2.4997 -1.90%
2017-09-11 0 2.630 2.630 2.650 2.600 2.630 27,919 72,949 2.6129 2.528 2.528 2.547 2.499 2.528 29,045 2.5116 -1.50%
2017-09-08 0 2.670 2.670 2.680 2.640 2.680 75,000 200,480 2.6731 2.567 2.567 2.576 2.538 2.576 78,024 2.5695 -0.37%
2017-09-07 0 2.680 2.680 2.740 2.650 2.700 130,747 350,532 2.6810 2.576 2.576 2.634 2.547 2.595 136,018 2.5771 1.13%
2017-09-06 0 2.650 2.650 2.730 2.610 2.650 141,000 372,980 2.6452 2.547 2.547 2.624 2.509 2.547 146,684 2.5427 0.38%
2017-09-05 0 2.640 2.640 2.750 2.640 2.710 179,000 475,600 2.6570 2.538 2.538 2.643 2.538 2.605 186,216 2.5540 -1.86%
2017-09-04 0 2.690 2.620 2.690 2.690 2.700 83,000 223,520 2.6930 2.586 2.518 2.586 2.586 2.595 86,346 2.5887 -0.37%
2017-09-01 0 2.700 2.650 2.700 2.600 2.700 58,000 154,960 2.6717 2.595 2.547 2.595 2.499 2.595 60,338 2.5682 3.45%
2017-08-31 0 2.610 2.610 2.650 2.600 2.610 10,000 26,010 2.6010 2.509 2.509 2.547 2.499 2.509 10,403 2.5002 0.38%
2017-08-30 0 2.600 2.600 2.660 2.590 2.590 2,000 5,180 2.5900 2.499 2.499 2.557 2.490 2.490 2,081 2.4896 0.39%
2017-08-29 0 2.590 2.550 2.590 - - 0 0 - 2.490 2.451 2.490 - - 0 - 0.00%
2017-08-28 0 2.590 2.590 2.660 - - 0 0 - 2.490 2.490 2.557 - - 0 - 0.39%
2017-08-25 0 2.580 2.580 2.650 2.570 2.570 1,000 2,570 2.5700 2.480 2.480 2.547 2.470 2.470 1,040 2.4704 -2.27%
2017-08-24 0 2.640 2.640 2.650 2.580 2.650 36,000 95,030 2.6397 2.538 2.538 2.547 2.480 2.547 37,451 2.5374 2.33%
2017-08-22 0 2.580 2.560 2.680 - - 0 0 - 2.480 2.461 2.576 - - 0 - 0.00%
2017-08-21 0 2.580 2.580 2.660 2.580 2.620 5,000 12,980 2.5960 2.480 2.480 2.557 2.480 2.518 5,202 2.4954 -1.53%
2017-08-18 0 2.620 2.620 2.660 2.620 2.720 19,766 52,751 2.6688 2.518 2.518 2.557 2.518 2.615 20,563 2.5654 -2.24%
2017-08-17 0 2.680 2.610 2.680 2.600 2.680 116,000 305,540 2.6340 2.576 2.509 2.576 2.499 2.576 120,676 2.5319 0.00%
2017-08-16 0 2.680 2.610 2.700 2.570 2.690 55,000 146,130 2.6569 2.576 2.509 2.595 2.470 2.586 57,217 2.5539 3.88%
2017-08-15 0 2.580 2.550 2.640 - - 0 0 - 2.480 2.451 2.538 - - 0 - 0.00%
2017-08-14 0 2.580 2.580 2.630 2.540 2.650 58,000 150,400 2.5931 2.480 2.480 2.528 2.442 2.547 60,338 2.4926 0.78%
2017-08-11 0 2.560 2.540 2.640 2.540 2.670 28,000 72,670 2.5954 2.461 2.442 2.538 2.442 2.567 29,129 2.4948 -2.66%
2017-08-10 0 2.630 2.630 2.640 2.630 2.630 12,000 31,560 2.6300 2.528 2.528 2.538 2.528 2.528 12,484 2.5281 0.00%
2017-08-09 0 2.630 2.630 2.660 2.630 2.790 340,000 922,510 2.7133 2.528 2.528 2.557 2.528 2.682 353,707 2.6081 -5.05%
2017-08-08 0 2.770 2.770 2.780 2.640 2.780 196,000 536,780 2.7387 2.663 2.663 2.672 2.538 2.672 203,901 2.6325 4.14%
2017-08-07 0 2.660 2.660 2.720 2.660 2.660 5,000 13,300 2.6600 2.557 2.557 2.615 2.557 2.557 5,202 2.5569 0.00%
2017-08-04 0 2.660 2.660 2.740 2.650 2.750 217,000 579,540 2.6707 2.557 2.557 2.634 2.547 2.643 225,748 2.5672 -3.97%
2017-08-03 0 2.770 2.700 2.770 2.600 2.770 219,000 594,660 2.7153 2.663 2.595 2.663 2.499 2.663 227,829 2.6101 4.14%
2017-08-02 0 2.660 2.660 2.690 2.570 2.700 275,000 720,300 2.6193 2.557 2.557 2.586 2.470 2.595 286,086 2.5178 0.38%
2017-08-01 0 2.650 2.630 2.650 2.680 2.680 5,000 13,400 2.6800 2.547 2.528 2.547 2.576 2.576 5,202 2.5761 -1.49%
2017-07-31 0 2.690 2.650 2.690 2.590 2.690 313,000 824,460 2.6341 2.586 2.547 2.586 2.490 2.586 325,618 2.5320 0.00%
2017-07-28 0 2.690 2.620 2.690 2.610 2.690 69,000 183,230 2.6555 2.586 2.518 2.586 2.509 2.586 71,782 2.5526 -0.37%
2017-07-27 0 2.700 2.690 2.750 2.700 2.880 387,000 1,079,640 2.7898 2.595 2.586 2.643 2.595 2.768 402,601 2.6817 1.12%
2017-07-26 0 2.670 2.610 2.690 2.610 2.670 11,000 28,850 2.6227 2.567 2.509 2.586 2.509 2.567 11,443 2.5211 2.69%
2017-07-25 0 2.600 2.600 2.680 2.570 2.600 8,000 20,740 2.5925 2.499 2.499 2.576 2.470 2.499 8,323 2.4920 1.17%
2017-07-24 0 2.570 2.520 2.570 - - 0 0 - 2.470 2.422 2.470 - - 0 - -0.39%
2017-07-21 0 2.580 2.540 2.680 2.540 2.700 81,295 211,586 2.6027 2.480 2.442 2.576 2.442 2.595 84,572 2.5018 -3.73%
2017-07-20 0 2.680 2.680 2.690 2.630 2.690 15,000 40,280 2.6853 2.576 2.576 2.586 2.528 2.586 15,605 2.5813 -2.55%
2017-07-19 0 2.750 2.700 2.760 2.650 2.790 212,000 574,070 2.7079 2.643 2.595 2.653 2.547 2.682 220,547 2.6029 3.77%
2017-07-18 0 2.650 2.590 2.650 2.620 2.650 55,000 144,720 2.6313 2.547 2.490 2.547 2.518 2.547 57,217 2.5293 -0.38%
2017-07-17 0 2.660 2.570 2.660 2.540 2.690 225,000 594,500 2.6422 2.557 2.470 2.557 2.442 2.586 234,071 2.5398 4.72%
2017-07-14 0 2.540 2.540 2.670 2.530 2.560 67,000 170,930 2.5512 2.442 2.442 2.567 2.432 2.461 69,701 2.4523 -0.39%
2017-07-13 0 2.550 2.550 2.640 2.500 2.600 75,000 194,220 2.5896 2.451 2.451 2.538 2.403 2.499 78,024 2.4892 -3.77%
2017-07-12 0 2.650 2.570 2.650 - - 0 0 - 2.547 2.470 2.547 - - 0 - -1.85%
2017-07-11 0 2.700 2.650 2.700 2.450 2.700 182,857 464,462 2.5400 2.595 2.547 2.595 2.355 2.595 190,229 2.4416 12.50%
2017-07-10 0 2.400 2.390 2.640 2.400 2.430 61,000 146,460 2.4010 2.307 2.297 2.538 2.307 2.336 63,459 2.3079 -0.41%
2017-07-07 0 2.410 2.410 2.600 2.370 2.440 96,000 233,160 2.4288 2.317 2.317 2.499 2.278 2.345 99,870 2.3346 -0.82%
2017-07-06 0 2.430 2.430 2.600 - - 0 0 - 2.336 2.336 2.499 - - 0 - 0.00%
2017-07-05 0 2.430 2.430 2.600 2.430 2.550 55,000 137,540 2.5007 2.336 2.336 2.499 2.336 2.451 57,217 2.4038 0.00%
2017-07-04 0 2.430 2.420 2.560 2.420 2.590 44,000 110,170 2.5039 2.336 2.326 2.461 2.326 2.490 45,774 2.4068 -0.82%
2017-07-03 0 2.450 2.450 2.600 2.400 2.550 33,005 82,622 2.5033 2.355 2.355 2.499 2.307 2.451 34,336 2.4063 4.26%
2017-06-30 0 2.350 2.310 2.530 2.350 2.510 38,835 95,495 2.4590 2.259 2.220 2.432 2.259 2.413 40,401 2.3637 -7.11%
2017-06-29 0 2.530 2.500 2.530 - - 0 0 - 2.432 2.403 2.432 - - 0 - 0.00%
2017-06-28 0 2.530 2.530 2.620 2.510 2.550 5,000 12,630 2.5260 2.432 2.432 2.518 2.413 2.451 5,202 2.4281 3.27%
2017-06-27 0 2.450 2.450 2.690 2.440 2.720 159,955 422,775 2.6431 2.355 2.355 2.586 2.345 2.615 166,403 2.5407 -7.55%
2017-06-26 0 2.650 2.610 2.670 2.590 2.700 140,000 368,900 2.6350 2.547 2.509 2.567 2.490 2.595 145,644 2.5329 6.85%
2017-06-23 0 2.480 2.480 2.520 2.440 2.450 12,000 29,290 2.4408 2.384 2.384 2.422 2.345 2.355 12,484 2.3462 0.40%
2017-06-22 0 2.470 2.440 2.620 2.470 2.540 6,000 14,890 2.4817 2.374 2.345 2.518 2.374 2.442 6,242 2.3855 -2.76%
2017-06-21 0 2.540 2.480 2.540 - - 0 0 - 2.442 2.384 2.442 - - 0 - -0.39%
2017-06-20 0 2.550 2.510 2.550 2.550 2.550 2,000 5,100 2.5500 2.451 2.413 2.451 2.451 2.451 2,081 2.4512 0.00%
2017-06-19 0 2.550 2.500 2.570 - - 0 0 - 2.451 2.403 2.470 - - 0 - 0.00%
2017-06-16 0 2.550 2.400 2.600 2.310 2.550 110,000 267,430 2.4312 2.451 2.307 2.499 2.220 2.451 114,435 2.3370 8.51%
2017-06-15 0 2.350 2.300 2.350 - - 0 0 - 2.259 2.211 2.259 - - 0 - 0.00%
2017-06-14 0 2.350 2.340 2.390 2.270 2.400 151,000 348,280 2.3065 2.259 2.249 2.297 2.182 2.307 157,087 2.2171 -4.86%
2017-06-13 0 2.470 2.470 2.570 2.460 2.520 100,000 248,350 2.4835 2.374 2.374 2.470 2.365 2.422 104,031 2.3873 -3.14%
2017-06-12 0 2.550 2.520 2.550 - - 0 0 - 2.451 2.422 2.451 - - 0 - 0.00%
2017-06-09 0 2.550 2.530 2.580 2.530 2.550 3,000 7,610 2.5367 2.451 2.432 2.480 2.432 2.451 3,121 2.4384 0.00%
2017-06-08 0 2.550 2.510 2.550 - - 0 0 - 2.451 2.413 2.451 - - 0 - -0.39%
2017-06-07 0 2.560 2.520 2.560 2.560 2.570 23,000 59,060 2.5678 2.461 2.422 2.461 2.461 2.470 23,927 2.4683 0.79%
2017-06-06 0 2.540 2.540 2.570 2.540 2.540 15,000 38,100 2.5400 2.442 2.442 2.470 2.442 2.442 15,605 2.4416 -1.17%
2017-06-05 0 2.570 2.540 2.600 2.550 2.570 10,000 25,620 2.5620 2.470 2.442 2.499 2.451 2.470 10,403 2.4627 0.78%
2017-06-02 0 2.550 2.550 2.600 2.510 2.560 55,000 140,560 2.5556 2.451 2.451 2.499 2.413 2.461 57,217 2.4566 -1.92%
2017-06-01 0 2.600 2.600 2.640 - - 0 0 - 2.499 2.499 2.538 - - 0 - 0.00%
2017-05-31 0 2.600 2.580 2.620 2.590 2.600 28,000 72,630 2.5939 2.499 2.480 2.518 2.490 2.499 29,129 2.4934 -0.76%
2017-05-29 0 2.620 2.550 2.640 2.530 2.620 2,000 5,150 2.5750 2.518 2.451 2.538 2.432 2.518 2,081 2.4752 2.95%
2017-05-26 0 2.560 2.560 2.600 - - 0 0 - 2.446 2.446 2.485 - - 0 - 0.39%
2017-05-25 0 2.550 2.550 2.600 2.520 2.600 31,000 78,910 2.5455 2.437 2.437 2.485 2.408 2.485 32,440 2.4325 -1.54%
2017-05-24 0 2.590 2.590 2.630 2.570 2.570 22,000 56,540 2.5700 2.475 2.475 2.513 2.456 2.456 23,022 2.4559 0.78%
2017-05-23 0 2.570 2.550 2.630 - - 0 0 - 2.456 2.437 2.513 - - 0 - 0.00%
2017-05-22 0 2.570 2.550 2.650 2.570 2.570 11,000 28,270 2.5700 2.456 2.437 2.532 2.456 2.456 11,511 2.4559 -0.77%
2017-05-19 0 2.590 2.590 2.630 2.590 2.660 95,000 248,700 2.6179 2.475 2.475 2.513 2.475 2.542 99,412 2.5017 3.60%
2017-05-18 0 2.500 2.500 2.610 2.500 2.570 122,000 308,520 2.5289 2.389 2.389 2.494 2.389 2.456 127,666 2.4166 -1.96%
2017-05-17 0 2.550 2.550 2.620 - - 0 0 - 2.437 2.437 2.504 - - 0 - 0.79%
2017-05-16 0 2.530 2.530 2.620 2.510 2.620 77,000 197,250 2.5617 2.418 2.418 2.504 2.399 2.504 80,576 2.4480 0.00%
2017-05-15 0 2.530 2.510 2.620 2.490 2.600 60,508 153,200 2.5319 2.418 2.399 2.504 2.379 2.485 63,318 2.4195 -3.80%
2017-05-12 0 2.630 2.630 2.680 2.570 2.620 73,000 190,500 2.6096 2.513 2.513 2.561 2.456 2.504 76,391 2.4938 -2.23%
2017-05-11 0 2.690 2.630 2.690 2.630 2.690 71,000 187,390 2.6393 2.571 2.513 2.571 2.513 2.571 74,298 2.5222 0.00%
2017-05-10 0 2.690 2.630 2.700 2.630 2.690 25,000 66,950 2.6780 2.571 2.513 2.580 2.513 2.571 26,161 2.5591 2.28%
2017-05-09 0 2.630 2.620 2.650 2.630 2.650 27,000 71,410 2.6448 2.513 2.504 2.532 2.513 2.532 28,254 2.5274 0.38%
2017-05-08 0 2.620 2.620 2.700 2.600 2.650 170,000 444,230 2.6131 2.504 2.504 2.580 2.485 2.532 177,896 2.4971 -2.96%
2017-05-05 0 2.700 2.660 2.750 - - 0 0 - 2.580 2.542 2.628 - - 0 - 0.00%
2017-05-04 0 2.700 2.670 2.700 2.700 2.700 3,000 8,100 2.7000 2.580 2.551 2.580 2.580 2.580 3,139 2.5802 0.00%
2017-05-02 0 2.700 2.700 2.750 2.700 2.700 7,381 19,890 2.6948 2.580 2.580 2.628 2.580 2.580 7,724 2.5752 -1.82%
2017-04-28 0 2.750 2.700 2.750 2.710 2.780 66,000 182,330 2.7626 2.628 2.580 2.628 2.590 2.657 69,065 2.6400 -1.79%
2017-04-27 0 2.800 2.710 2.800 2.690 2.810 88,810 245,416 2.7634 2.676 2.590 2.676 2.571 2.685 92,935 2.6407 4.09%
2017-04-26 0 2.690 2.690 2.780 2.680 2.780 120,000 331,630 2.7636 2.571 2.571 2.657 2.561 2.657 125,573 2.6409 0.37%
2017-04-25 0 2.680 2.660 2.730 2.670 2.780 87,000 236,820 2.7221 2.561 2.542 2.609 2.551 2.657 91,041 2.6013 0.00%
2017-04-24 0 2.680 2.650 2.720 - - 0 0 - 2.561 2.532 2.599 - - 0 - 0.00%
2017-04-21 0 2.680 2.620 2.720 - - 0 0 - 2.561 2.504 2.599 - - 0 - 0.00%
2017-04-20 0 2.680 2.680 2.720 2.680 2.720 60,000 162,940 2.7157 2.561 2.561 2.599 2.561 2.599 62,787 2.5951 -1.47%
2017-04-19 0 2.720 2.670 2.720 2.660 2.760 84,000 229,810 2.7358 2.599 2.551 2.599 2.542 2.638 87,901 2.6144 -2.16%
2017-04-18 0 2.780 2.610 2.780 2.470 2.780 178,000 478,540 2.6884 2.657 2.494 2.657 2.360 2.657 186,267 2.5691 4.91%
2017-04-13 0 2.650 2.560 2.650 2.560 2.650 45,000 117,030 2.6007 2.532 2.446 2.532 2.446 2.532 47,090 2.4852 4.74%
2017-04-12 0 2.530 2.530 2.600 2.470 2.600 123,046 314,661 2.5573 2.418 2.418 2.485 2.360 2.485 128,761 2.4438 0.00%
2017-04-11 0 2.530 2.530 2.650 2.530 2.610 116,000 297,050 2.5608 2.418 2.418 2.532 2.418 2.494 121,388 2.4471 -1.17%
2017-04-10 0 2.560 2.560 2.660 2.550 2.660 48,000 124,590 2.5956 2.446 2.446 2.542 2.437 2.542 50,229 2.4804 -1.92%
2017-04-07 0 2.610 2.610 2.630 2.570 2.610 26,000 67,740 2.6054 2.494 2.494 2.513 2.456 2.494 27,208 2.4897 1.56%
2017-04-06 0 2.570 2.570 2.580 2.530 2.690 217,000 563,360 2.5961 2.456 2.456 2.465 2.418 2.571 227,079 2.4809 -7.22%
2017-04-05 0 2.770 2.710 2.770 2.690 2.770 23,000 63,550 2.7630 2.647 2.590 2.647 2.571 2.647 24,068 2.6404 1.47%
2017-04-03 0 2.730 2.670 2.730 - - 0 0 - 2.609 2.551 2.609 - - 0 - -1.80%
2017-03-31 0 2.780 2.680 2.790 2.670 2.880 6,000 16,350 2.7250 2.657 2.561 2.666 2.551 2.752 6,279 2.6041 0.72%
2017-03-30 0 2.760 2.670 2.760 2.900 2.900 1,000 2,900 2.9000 2.638 2.551 2.638 2.771 2.771 1,046 2.7713 2.99%
2017-03-29 0 2.680 2.660 2.760 2.610 2.760 160,000 431,480 2.6968 2.561 2.542 2.638 2.494 2.638 167,431 2.5771 1.90%
2017-03-28 0 2.630 2.630 2.660 2.620 2.660 87,000 230,000 2.6437 2.513 2.513 2.542 2.504 2.542 91,041 2.5263 0.77%
2017-03-27 0 2.610 2.610 2.650 2.610 2.660 15,000 39,670 2.6447 2.494 2.494 2.532 2.494 2.542 15,697 2.5273 -3.33%
2017-03-24 0 2.700 2.700 2.770 2.700 2.800 44,000 122,320 2.7800 2.580 2.580 2.647 2.580 2.676 46,044 2.6566 -2.53%
2017-03-23 0 2.770 2.740 2.780 2.730 2.850 128,000 355,820 2.7798 2.647 2.618 2.657 2.609 2.724 133,945 2.6565 0.73%
2017-03-22 0 2.750 2.690 2.760 2.670 2.750 58,000 157,480 2.7152 2.628 2.571 2.638 2.551 2.628 60,694 2.5947 1.85%
2017-03-21 0 2.700 2.700 2.780 2.640 2.700 41,000 110,240 2.6888 2.580 2.580 2.657 2.523 2.580 42,904 2.5694 -2.53%
2017-03-20 0 2.770 2.700 2.770 2.770 2.770 25,000 69,250 2.7700 2.647 2.580 2.647 2.647 2.647 26,161 2.6471 0.00%
2017-03-17 0 2.770 2.760 2.770 2.730 2.800 58,000 160,220 2.7624 2.647 2.638 2.647 2.609 2.676 60,694 2.6398 1.09%
2017-03-16 0 2.740 2.740 2.750 2.720 2.750 45,000 123,380 2.7418 2.618 2.618 2.628 2.599 2.628 47,090 2.6201 1.86%
2017-03-15 0 2.690 2.690 2.710 2.670 2.710 24,000 64,790 2.6996 2.571 2.571 2.590 2.551 2.590 25,115 2.5798 -0.37%
2017-03-14 0 2.700 2.700 2.740 2.680 2.680 4,000 10,750 2.6875 2.580 2.580 2.618 2.561 2.561 4,186 2.5682 0.75%
2017-03-13 0 2.680 2.670 2.700 - - 0 0 - 2.561 2.551 2.580 - - 0 - 0.00%
2017-03-10 0 2.680 2.650 2.680 2.680 2.680 6,000 16,080 2.6800 2.561 2.532 2.561 2.561 2.561 6,279 2.5611 -0.37%
2017-03-09 0 2.690 2.680 2.740 2.680 2.690 3,000 8,050 2.6833 2.571 2.561 2.618 2.561 2.571 3,139 2.5642 0.37%
2017-03-08 0 2.680 2.650 2.740 2.650 2.740 36,000 97,250 2.7014 2.561 2.532 2.618 2.532 2.618 37,672 2.5815 -2.19%
2017-03-07 0 2.740 2.740 2.780 2.740 2.800 12,000 33,130 2.7608 2.618 2.618 2.657 2.618 2.676 12,557 2.6383 -0.36%
2017-03-06 0 2.750 2.730 2.790 2.750 2.750 4,000 11,000 2.7500 2.628 2.609 2.666 2.628 2.628 4,186 2.6279 0.36%
2017-03-03 0 2.740 2.740 2.760 2.680 2.810 176,000 483,340 2.7463 2.618 2.618 2.638 2.561 2.685 184,174 2.6244 3.79%
2017-03-02 0 2.640 2.640 2.670 2.630 2.670 33,000 86,980 2.6358 2.523 2.523 2.551 2.513 2.551 34,533 2.5188 -1.12%
2017-03-01 0 2.670 2.660 2.690 2.670 2.780 168,000 454,760 2.7069 2.551 2.542 2.571 2.551 2.657 175,803 2.5868 -3.61%
2017-02-28 0 2.770 2.670 2.780 2.660 2.810 271,000 742,400 2.7395 2.647 2.551 2.657 2.542 2.685 283,587 2.6179 2.21%
2017-02-27 0 2.710 2.640 2.710 2.590 2.710 120,335 314,024 2.6096 2.590 2.523 2.590 2.475 2.590 125,924 2.4938 4.63%
2017-02-24 0 2.590 2.590 2.670 2.580 2.670 221,000 575,300 2.6032 2.475 2.475 2.551 2.465 2.551 231,264 2.4876 -0.38%
2017-02-23 0 2.600 2.580 2.600 2.580 2.600 73,000 189,680 2.5984 2.485 2.465 2.485 2.465 2.485 76,391 2.4830 0.00%
2017-02-22 0 2.600 2.590 2.670 2.580 2.680 154,000 402,620 2.6144 2.485 2.475 2.551 2.465 2.561 161,153 2.4984 0.00%
2017-02-21 0 2.600 2.600 2.660 2.600 2.610 60,000 156,020 2.6003 2.485 2.485 2.542 2.485 2.494 62,787 2.4849 0.00%
2017-02-20 0 2.600 2.600 2.660 2.600 2.610 106,000 275,620 2.6002 2.485 2.485 2.542 2.485 2.494 110,923 2.4848 0.00%
2017-02-17 0 2.600 2.580 2.750 2.600 2.610 128,000 332,810 2.6001 2.485 2.465 2.628 2.485 2.494 133,945 2.4847 0.00%
2017-02-16 0 2.600 2.580 2.640 2.540 2.600 186,428 484,358 2.5981 2.485 2.465 2.523 2.427 2.485 195,087 2.4828 1.17%
2017-02-15 0 2.570 2.560 2.590 2.520 2.610 30,000 77,960 2.5987 2.456 2.446 2.475 2.408 2.494 31,393 2.4833 -1.91%
2017-02-14 0 2.620 2.620 2.640 - - 0 0 - 2.504 2.504 2.523 - - 0 - 0.77%
2017-02-13 0 2.600 2.600 2.640 2.530 2.650 138,000 359,680 2.6064 2.485 2.485 2.523 2.418 2.532 144,409 2.4907 -0.38%
2017-02-10 0 2.610 2.610 2.650 2.610 2.650 83,000 219,070 2.6394 2.494 2.494 2.532 2.494 2.532 86,855 2.5223 -1.14%
2017-02-09 0 2.640 2.640 2.680 2.580 2.660 180,000 476,290 2.6461 2.523 2.523 2.561 2.465 2.542 188,360 2.5286 1.54%
2017-02-08 0 2.600 2.580 2.640 2.600 2.650 64,000 168,760 2.6369 2.485 2.465 2.523 2.485 2.532 66,972 2.5198 -1.14%
2017-02-07 0 2.630 2.620 2.660 2.600 2.660 62,000 163,560 2.6381 2.513 2.504 2.542 2.485 2.542 64,880 2.5210 -1.13%
2017-02-06 0 2.660 2.620 2.660 2.660 2.660 38,000 101,080 2.6600 2.542 2.504 2.542 2.542 2.542 39,765 2.5419 0.38%
2017-02-03 0 2.650 2.600 2.660 2.610 2.650 33,000 87,060 2.6382 2.532 2.485 2.542 2.494 2.532 34,533 2.5211 -0.38%
2017-02-02 0 2.660 2.620 2.660 2.650 2.660 78,000 207,470 2.6599 2.542 2.504 2.542 2.532 2.542 81,623 2.5418 0.00%
2017-02-01 0 2.660 2.610 2.660 2.630 2.660 6,000 15,840 2.6400 2.542 2.494 2.542 2.513 2.542 6,279 2.5228 0.76%
2017-01-27 0 2.640 2.640 2.680 2.600 2.660 111,000 295,180 2.6593 2.523 2.523 2.561 2.485 2.542 116,155 2.5413 -0.75%
2017-01-26 0 2.660 2.640 2.660 2.630 2.660 64,000 170,210 2.6595 2.542 2.523 2.542 2.513 2.542 66,972 2.5415 0.00%
2017-01-25 0 2.660 2.600 2.660 2.660 2.660 55,000 146,300 2.6600 2.542 2.485 2.542 2.542 2.542 57,554 2.5419 0.38%
2017-01-24 0 2.650 2.620 2.660 2.590 2.680 66,000 175,840 2.6642 2.532 2.504 2.542 2.475 2.561 69,065 2.5460 -0.75%
2017-01-23 0 2.670 2.670 2.700 2.660 2.660 102,000 271,320 2.6600 2.551 2.551 2.580 2.542 2.542 106,737 2.5419 0.38%
2017-01-20 0 2.660 2.640 2.700 2.660 2.660 100,000 266,000 2.6600 2.542 2.523 2.580 2.542 2.542 104,645 2.5419 0.00%
2017-01-19 0 2.660 2.660 2.680 2.660 2.660 100,000 266,000 2.6600 2.542 2.542 2.561 2.542 2.542 104,645 2.5419 0.00%
2017-01-18 0 2.660 2.650 2.700 2.660 2.700 121,000 322,660 2.6666 2.542 2.532 2.580 2.542 2.580 126,620 2.5483 -0.37%
2017-01-17 0 2.670 2.600 2.690 2.600 2.690 73,000 194,720 2.6674 2.551 2.485 2.571 2.485 2.571 76,391 2.5490 7.23%
2017-01-16 0 2.490 2.410 2.490 2.490 2.710 265,000 700,520 2.6435 2.379 2.303 2.379 2.379 2.590 277,308 2.5261 -6.39%
2017-01-13 0 2.660 2.650 2.710 2.600 2.700 46,000 121,990 2.6520 2.542 2.532 2.590 2.485 2.580 48,136 2.5343 -2.21%
2017-01-12 0 2.720 2.710 2.720 2.710 2.730 66,000 179,550 2.7205 2.599 2.590 2.599 2.590 2.609 69,065 2.5997 -1.09%
2017-01-11 0 2.750 2.700 2.750 2.690 2.750 14,000 38,340 2.7386 2.628 2.580 2.628 2.571 2.628 14,650 2.6170 1.48%
2017-01-10 0 2.710 2.710 2.730 2.700 2.710 8,000 21,650 2.7063 2.590 2.590 2.609 2.580 2.590 8,372 2.5861 -0.73%
2017-01-09 0 2.730 2.690 2.730 2.680 2.730 96,000 259,750 2.7057 2.609 2.571 2.609 2.561 2.609 100,459 2.5856 1.49%
2017-01-06 0 2.690 2.690 2.700 2.690 2.710 108,000 291,330 2.6975 2.571 2.571 2.580 2.571 2.590 113,016 2.5778 -0.74%
2017-01-05 0 2.710 2.700 2.720 2.700 2.730 58,000 157,190 2.7102 2.590 2.580 2.599 2.580 2.609 60,694 2.5899 0.00%
2017-01-04 0 2.710 2.710 2.740 2.700 2.710 17,294 46,839 2.7084 2.590 2.590 2.618 2.580 2.590 18,097 2.5882 -0.73%
2017-01-03 0 2.730 2.720 2.750 2.720 2.780 167,000 459,290 2.7502 2.609 2.599 2.628 2.599 2.657 174,756 2.6282 -0.36%
2016-12-30 0 2.740 2.740 2.750 2.710 2.900 216,000 601,590 2.7851 2.618 2.618 2.628 2.590 2.771 226,032 2.6615 -5.52%
2016-12-29 0 2.900 2.850 2.950 2.690 3.100 364,000 1,031,410 2.8335 2.771 2.724 2.819 2.571 2.962 380,906 2.7078 3.57%
2016-12-28 0 2.800 2.750 2.800 2.710 2.800 41,000 113,230 2.7617 2.676 2.628 2.676 2.590 2.676 42,904 2.6391 1.82%
2016-12-23 0 2.750 2.750 2.890 2.710 2.760 89,000 244,780 2.7503 2.628 2.628 2.762 2.590 2.638 93,134 2.6283 0.00%
2016-12-22 0 2.750 2.750 2.880 2.700 2.800 110,000 303,130 2.7557 2.628 2.628 2.752 2.580 2.676 115,109 2.6334 0.00%
2016-12-21 0 2.750 2.750 2.760 2.710 2.750 17,000 46,490 2.7347 2.628 2.628 2.638 2.590 2.628 17,790 2.6133 -0.36%
2016-12-20 0 2.760 2.700 2.760 2.700 2.760 165,708 455,006 2.7458 2.638 2.580 2.638 2.580 2.638 173,404 2.6240 0.36%
2016-12-19 0 2.750 2.710 2.820 2.700 2.750 133,863 367,066 2.7421 2.628 2.590 2.695 2.580 2.628 140,080 2.6204 0.00%
2016-12-16 0 2.750 2.730 2.800 2.730 2.750 57,000 156,710 2.7493 2.628 2.609 2.676 2.609 2.628 59,647 2.6273 0.73%
2016-12-15 0 2.730 2.730 2.790 2.730 2.760 68,000 187,120 2.7518 2.609 2.609 2.666 2.609 2.638 71,158 2.6296 -3.19%
2016-12-14 0 2.820 2.800 2.820 2.690 2.820 65,000 179,780 2.7658 2.695 2.676 2.695 2.571 2.695 68,019 2.6431 2.92%
2016-12-13 0 2.740 2.730 2.820 2.700 2.800 138,000 380,320 2.7559 2.618 2.609 2.695 2.580 2.676 144,409 2.6336 0.00%
2016-12-12 0 2.740 2.740 2.820 2.620 2.820 107,000 295,880 2.7652 2.618 2.618 2.695 2.504 2.695 111,970 2.6425 -2.84%
2016-12-09 0 2.820 2.750 2.820 2.700 2.830 244,000 670,810 2.7492 2.695 2.628 2.695 2.580 2.704 255,333 2.6272 3.68%
2016-12-08 0 2.720 2.720 2.750 2.630 3.000 679,000 1,881,190 2.7705 2.599 2.599 2.628 2.513 2.867 710,536 2.6476 -6.21%
2016-12-07 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2016-12-02 0 2.900 2.900 2.950 2.850 2.900 73,000 210,070 2.8777 2.771 2.771 2.819 2.724 2.771 76,391 2.7499 -2.03%
2016-12-01 0 2.960 2.890 2.960 2.850 2.980 134,000 395,670 2.9528 2.829 2.762 2.829 2.724 2.848 140,224 2.8217 3.14%
2016-11-30 0 2.870 2.870 2.940 2.870 2.940 51,000 146,940 2.8812 2.743 2.743 2.810 2.743 2.810 53,369 2.7533 0.35%
2016-11-29 0 2.860 2.850 2.920 2.860 2.970 16,000 46,680 2.9175 2.733 2.724 2.790 2.733 2.838 16,743 2.7880 -2.72%
2016-11-28 0 2.940 2.940 2.950 2.800 2.940 123,000 351,580 2.8584 2.810 2.810 2.819 2.676 2.810 128,713 2.7315 0.00%
2016-11-25 0 2.940 2.890 2.940 2.940 2.940 1,000 2,940 2.9400 2.810 2.762 2.810 2.810 2.810 1,046 2.8095 1.73%
2016-11-24 0 2.890 2.860 2.890 2.880 2.950 23,000 66,830 2.9057 2.762 2.733 2.762 2.752 2.819 24,068 2.7767 1.76%
2016-11-23 0 2.840 2.840 2.860 - - 0 0 - 2.714 2.714 2.733 - - 0 - 0.00%
2016-11-22 0 2.840 2.800 2.840 2.800 2.840 52,000 146,000 2.8077 2.714 2.676 2.714 2.676 2.714 54,415 2.6831 -0.70%
2016-11-21 0 2.860 2.850 2.870 2.740 2.880 36,000 103,320 2.8700 2.733 2.724 2.743 2.618 2.752 37,672 2.7426 3.25%
2016-11-18 0 2.770 2.770 2.880 2.760 2.780 26,000 72,070 2.7719 2.647 2.647 2.752 2.638 2.657 27,208 2.6489 -1.07%
2016-11-17 0 2.800 2.730 2.800 2.730 2.800 17,000 47,460 2.7918 2.676 2.609 2.676 2.609 2.676 17,790 2.6679 1.08%
2016-11-16 0 2.770 2.770 2.800 2.690 2.690 15,000 41,050 2.7367 2.647 2.647 2.676 2.571 2.571 15,697 2.6152 -2.12%
2016-11-15 0 2.830 2.830 2.860 2.710 2.870 29,000 82,430 2.8424 2.704 2.704 2.733 2.590 2.743 30,347 2.7163 -0.70%
2016-11-14 0 2.850 2.780 2.850 2.850 2.850 42,000 119,580 2.8471 2.724 2.657 2.724 2.724 2.724 43,951 2.7208 0.00%
2016-11-11 0 2.850 2.780 2.850 2.720 2.860 39,000 110,350 2.8295 2.724 2.657 2.724 2.599 2.733 40,811 2.7039 0.00%
2016-11-10 0 2.850 2.760 2.850 2.720 2.850 212,000 590,140 2.7837 2.724 2.638 2.724 2.599 2.724 221,846 2.6601 3.64%
2016-11-09 0 2.750 2.700 2.760 2.680 2.760 64,000 173,910 2.7173 2.628 2.580 2.638 2.561 2.638 66,972 2.5967 1.85%
2016-11-08 0 2.700 2.690 2.800 2.630 2.790 287,904 783,375 2.7210 2.580 2.571 2.676 2.513 2.666 301,276 2.6002 0.75%
2016-11-07 0 2.680 2.660 2.720 2.680 2.720 35,000 94,430 2.6980 2.561 2.542 2.599 2.561 2.599 36,626 2.5783 -0.74%
2016-11-04 0 2.700 2.630 2.700 2.620 2.700 108,000 291,230 2.6966 2.580 2.513 2.580 2.504 2.580 113,016 2.5769 2.66%
2016-11-03 0 2.630 2.630 2.700 2.620 2.700 84,000 223,430 2.6599 2.513 2.513 2.580 2.504 2.580 87,901 2.5418 -1.13%
2016-11-02 0 2.660 2.610 2.660 2.660 2.660 2,000 5,320 2.6600 2.542 2.494 2.542 2.542 2.542 2,093 2.5419 0.38%
2016-11-01 0 2.650 2.650 2.700 2.620 2.700 98,000 264,010 2.6940 2.532 2.532 2.580 2.504 2.580 102,552 2.5744 0.38%
2016-10-31 0 2.640 2.640 2.700 2.640 2.700 49,000 131,940 2.6927 2.523 2.523 2.580 2.523 2.580 51,276 2.5731 0.76%
2016-10-28 0 2.620 2.600 2.720 2.620 2.700 51,000 137,530 2.6967 2.504 2.485 2.599 2.504 2.580 53,369 2.5770 -0.38%
2016-10-27 0 2.630 2.630 2.710 2.630 2.720 96,000 260,090 2.7093 2.513 2.513 2.590 2.513 2.599 100,459 2.5890 -3.31%
2016-10-26 0 2.720 2.640 2.730 2.600 2.780 166,000 446,880 2.6920 2.599 2.523 2.609 2.485 2.657 173,710 2.5726 3.82%
2016-10-25 0 2.620 2.620 2.660 2.620 2.700 150,000 398,950 2.6597 2.504 2.504 2.542 2.504 2.580 156,967 2.5416 -1.50%
2016-10-24 0 2.660 2.660 2.750 2.600 2.770 151,714 403,740 2.6612 2.542 2.542 2.628 2.485 2.647 158,760 2.5431 -1.48%
2016-10-20 0 2.700 2.630 2.750 2.550 2.780 296,000 806,680 2.7253 2.580 2.513 2.628 2.437 2.657 309,748 2.6043 0.00%
2016-10-19 0 2.700 2.570 2.700 2.460 2.750 273,666 726,118 2.6533 2.580 2.456 2.580 2.351 2.628 286,376 2.5355 3.45%
2016-10-18 0 2.610 2.610 2.650 2.550 2.610 105,000 272,780 2.5979 2.494 2.494 2.532 2.437 2.494 109,877 2.4826 -0.38%
2016-10-17 0 2.620 2.550 2.620 2.570 2.630 211,000 547,810 2.5963 2.504 2.437 2.504 2.456 2.513 220,800 2.4810 2.75%
2016-10-14 0 2.550 2.460 2.550 2.450 2.590 116,000 292,750 2.5237 2.437 2.351 2.437 2.341 2.475 121,388 2.4117 4.51%
2016-10-13 0 2.440 2.440 2.550 2.440 2.480 22,000 54,260 2.4664 2.332 2.332 2.437 2.332 2.370 23,022 2.3569 -0.81%
2016-10-12 0 2.460 2.420 2.460 2.410 2.480 62,000 151,340 2.4410 2.351 2.313 2.351 2.303 2.370 64,880 2.3326 -0.81%
2016-10-11 0 2.480 2.440 2.480 2.440 2.540 43,000 107,580 2.5019 2.370 2.332 2.370 2.332 2.427 44,997 2.3908 1.64%
2016-10-07 0 2.440 2.440 2.450 2.440 2.470 16,900 41,239 2.4402 2.332 2.332 2.341 2.332 2.360 17,685 2.3319 -0.41%
2016-10-06 0 2.450 2.450 2.490 2.420 2.430 11,000 26,720 2.4291 2.341 2.341 2.379 2.313 2.322 11,511 2.3213 1.24%
2016-10-05 0 2.420 2.420 2.490 2.420 2.490 20,000 49,110 2.4555 2.313 2.313 2.379 2.313 2.379 20,929 2.3465 -2.02%
2016-10-04 0 2.470 2.420 2.500 2.410 2.470 53,000 129,100 2.4358 2.360 2.313 2.389 2.303 2.360 55,462 2.3277 0.82%
2016-10-03 0 2.450 2.450 2.480 2.430 2.500 7,000 17,260 2.4657 2.341 2.341 2.370 2.322 2.389 7,325 2.3563 0.82%
2016-09-30 0 2.430 2.410 2.480 2.430 2.470 74,000 181,370 2.4509 2.322 2.303 2.370 2.322 2.360 77,437 2.3422 -1.22%
2016-09-29 0 2.460 2.450 2.500 2.430 2.530 95,715 237,248 2.4787 2.351 2.341 2.389 2.322 2.418 100,161 2.3687 1.23%
2016-09-28 0 2.430 2.430 2.490 2.430 2.490 21,000 51,770 2.4652 2.322 2.322 2.379 2.322 2.379 21,975 2.3558 -3.57%
2016-09-27 0 2.520 2.520 2.550 2.450 2.600 703,238 1,799,467 2.5588 2.408 2.408 2.437 2.341 2.485 735,900 2.4453 1.20%
2016-09-26 0 2.490 2.440 2.490 2.430 2.490 57,000 141,510 2.4826 2.379 2.332 2.379 2.322 2.379 59,647 2.3724 2.05%
2016-09-23 0 2.440 2.440 2.480 2.440 2.500 56,000 138,110 2.4663 2.332 2.332 2.370 2.332 2.389 58,601 2.3568 -0.81%
2016-09-22 0 2.460 2.450 2.500 2.460 2.520 20,000 49,780 2.4890 2.351 2.341 2.389 2.351 2.408 20,929 2.3785 -2.77%
2016-09-21 0 2.530 2.450 2.550 2.440 2.530 30,000 74,710 2.4903 2.418 2.341 2.437 2.332 2.418 31,393 2.3798 0.00%
2016-09-20 0 2.530 2.450 2.530 2.530 2.530 3,000 7,590 2.5300 2.418 2.341 2.418 2.418 2.418 3,139 2.4177 0.80%
2016-09-19 0 2.510 2.460 2.530 2.400 2.540 156,000 383,260 2.4568 2.399 2.351 2.418 2.293 2.427 163,245 2.3478 -1.18%
2016-09-15 0 2.540 2.450 2.540 2.460 2.540 2,000 5,000 2.5000 2.427 2.341 2.427 2.351 2.427 2,093 2.3890 2.01%
2016-09-14 0 2.490 2.490 2.520 2.410 2.490 200,000 494,240 2.4712 2.379 2.379 2.408 2.303 2.379 209,289 2.3615 2.89%
2016-09-13 0 2.420 2.420 2.490 2.420 2.460 116,000 282,790 2.4378 2.313 2.313 2.379 2.313 2.351 121,388 2.3296 -0.82%
2016-09-12 0 2.440 2.440 2.500 2.400 2.600 454,000 1,156,160 2.5466 2.332 2.332 2.389 2.293 2.485 475,086 2.4336 -2.79%
2016-09-09 0 2.510 2.480 2.510 2.420 2.560 224,760 563,764 2.5083 2.399 2.370 2.399 2.313 2.446 235,199 2.3970 2.87%
2016-09-08 0 2.440 2.440 2.500 2.400 2.540 126,000 309,160 2.4537 2.332 2.332 2.389 2.293 2.427 131,852 2.3447 -2.01%
2016-09-07 0 2.490 2.490 2.520 2.480 2.510 59,000 147,390 2.4981 2.379 2.379 2.408 2.370 2.399 61,740 2.3873 0.40%
2016-09-06 0 2.480 2.480 2.520 2.450 2.550 219,000 545,970 2.4930 2.370 2.370 2.408 2.341 2.437 229,172 2.3824 -2.36%
2016-09-05 0 2.540 2.520 2.550 2.540 2.540 42,000 106,620 2.5386 2.427 2.408 2.437 2.427 2.427 43,951 2.4259 -0.39%
2016-09-02 0 2.550 2.510 2.550 2.500 2.550 33,000 83,560 2.5321 2.437 2.399 2.437 2.389 2.437 34,533 2.4197 0.39%
2016-09-01 0 2.540 2.500 2.540 - - 0 0 - 2.427 2.389 2.427 - - 0 - 0.00%
2016-08-31 0 2.540 2.510 2.540 2.470 2.550 124,000 312,390 2.5193 2.427 2.399 2.427 2.360 2.437 129,759 2.4075 -2.31%
2016-08-30 0 2.600 2.550 2.600 2.510 2.650 334,000 871,090 2.6081 2.485 2.437 2.485 2.399 2.532 349,513 2.4923 3.17%
2016-08-29 0 2.520 2.510 2.570 2.510 2.590 20,000 50,960 2.5480 2.408 2.399 2.456 2.399 2.475 20,929 2.4349 -1.56%
2016-08-26 0 2.560 2.520 2.560 2.450 2.570 233,000 584,630 2.5091 2.446 2.408 2.446 2.341 2.456 243,822 2.3978 2.81%
2016-08-25 0 2.490 2.490 2.570 2.490 2.520 10,000 25,030 2.5030 2.379 2.379 2.456 2.379 2.408 10,464 2.3919 -0.40%
2016-08-24 0 2.500 2.500 2.540 2.500 2.510 16,000 40,100 2.5063 2.389 2.389 2.427 2.389 2.399 16,743 2.3950 -1.57%
2016-08-23 0 2.540 2.500 2.540 2.450 2.600 465,691 1,199,442 2.5756 2.427 2.389 2.427 2.341 2.485 487,320 2.4613 2.83%
2016-08-22 0 2.470 2.470 2.480 2.470 2.520 37,000 92,530 2.5008 2.360 2.360 2.370 2.360 2.408 38,718 2.3898 -1.59%
2016-08-19 0 2.510 2.500 2.600 2.490 2.570 71,000 180,940 2.5485 2.399 2.389 2.485 2.379 2.456 74,298 2.4353 -2.33%
2016-08-18 0 2.570 2.570 2.620 2.570 2.580 90,000 231,510 2.5723 2.456 2.456 2.504 2.456 2.465 94,180 2.4582 -0.77%
2016-08-17 0 2.590 2.560 2.590 2.510 2.600 759,000 1,951,790 2.5715 2.475 2.446 2.475 2.399 2.485 794,252 2.4574 3.60%
2016-08-16 0 2.500 2.500 2.540 2.500 2.560 57,000 143,880 2.5242 2.389 2.389 2.427 2.389 2.446 59,647 2.4122 -1.57%
2016-08-15 0 2.540 2.520 2.550 2.540 2.600 124,000 319,970 2.5804 2.427 2.408 2.437 2.427 2.485 129,759 2.4659 -0.78%
2016-08-12 0 2.560 2.510 2.570 2.520 2.650 127,000 326,180 2.5683 2.446 2.399 2.456 2.408 2.532 132,899 2.4544 1.99%
2016-08-11 0 2.510 2.510 2.580 2.510 2.610 119,000 304,150 2.5559 2.399 2.399 2.465 2.399 2.494 124,527 2.4424 -2.33%
2016-08-10 0 2.570 2.570 2.580 2.570 2.640 43,000 111,830 2.6007 2.456 2.456 2.465 2.456 2.523 44,997 2.4853 0.39%
2016-08-09 0 2.560 2.460 2.570 2.440 2.570 252,286 637,467 2.5268 2.446 2.351 2.456 2.332 2.456 264,003 2.4146 3.64%
2016-08-08 0 2.470 2.450 2.570 2.400 2.590 233,382 581,842 2.4931 2.360 2.341 2.456 2.293 2.475 244,221 2.3824 1.23%
2016-08-05 0 2.440 2.440 2.500 2.350 2.510 203,928 500,955 2.4565 2.332 2.332 2.389 2.246 2.399 213,399 2.3475 -2.40%
2016-08-04 0 2.500 2.500 2.550 2.460 2.520 34,000 84,980 2.4994 2.389 2.389 2.437 2.351 2.408 35,579 2.3885 1.63%
2016-08-03 0 2.460 2.460 2.550 2.430 2.540 76,000 190,960 2.5126 2.351 2.351 2.437 2.322 2.427 79,530 2.4011 0.00%
2016-08-01 0 2.460 2.450 2.500 2.430 2.520 267,000 667,820 2.5012 2.351 2.341 2.389 2.322 2.408 279,401 2.3902 0.82%
2016-07-29 0 2.440 2.440 2.530 2.320 2.520 226,000 556,890 2.4641 2.332 2.332 2.418 2.217 2.408 236,497 2.3547 -2.40%
2016-07-28 0 2.500 2.460 2.500 2.380 2.510 182,000 446,330 2.4524 2.389 2.351 2.389 2.274 2.399 190,453 2.3435 0.40%
2016-07-27 0 2.490 2.440 2.490 - - 0 0 - 2.379 2.332 2.379 - - 0 - 0.00%
2016-07-26 0 2.490 2.450 2.540 2.440 2.490 4,000 9,820 2.4550 2.379 2.341 2.427 2.332 2.379 4,186 2.3460 -0.40%
2016-07-25 0 2.500 2.450 2.560 2.440 2.550 75,000 186,350 2.4847 2.389 2.341 2.446 2.332 2.437 78,483 2.3744 0.00%
2016-07-22 0 2.500 2.450 2.520 2.440 2.500 165,000 410,360 2.4870 2.389 2.341 2.408 2.332 2.389 172,663 2.3766 2.88%
2016-07-21 0 2.430 2.380 2.430 2.360 2.430 24,000 56,760 2.3650 2.322 2.274 2.322 2.255 2.322 25,115 2.2600 2.53%
2016-07-20 0 2.370 2.370 2.400 2.300 2.500 108,000 255,310 2.3640 2.265 2.265 2.293 2.198 2.389 113,016 2.2591 -3.66%
2016-07-19 0 2.460 2.440 2.460 2.330 2.520 477,000 1,173,480 2.4601 2.351 2.332 2.351 2.227 2.408 499,154 2.3509 7.42%
2016-07-18 0 2.290 2.290 2.320 2.200 2.490 667,000 1,525,750 2.2875 2.188 2.188 2.217 2.102 2.379 697,979 2.1860 -8.40%
2016-07-15 0 2.500 2.500 2.520 2.500 2.520 160,000 401,490 2.5093 2.389 2.389 2.408 2.389 2.408 167,431 2.3979 -1.57%
2016-07-14 0 2.540 2.520 2.540 2.520 2.540 87,000 219,980 2.5285 2.427 2.408 2.427 2.408 2.427 91,041 2.4163 0.40%
2016-07-13 0 2.530 2.530 2.540 2.530 2.560 72,000 183,960 2.5550 2.418 2.418 2.427 2.418 2.446 75,344 2.4416 -1.56%
2016-07-12 0 2.570 2.560 2.600 2.550 2.570 101,000 258,820 2.5626 2.456 2.446 2.485 2.437 2.456 105,691 2.4488 0.39%
2016-07-11 0 2.560 2.550 2.560 2.550 2.570 57,000 145,980 2.5611 2.446 2.437 2.446 2.437 2.456 59,647 2.4474 0.39%
2016-07-08 0 2.550 2.530 2.560 2.520 2.550 50,000 126,790 2.5358 2.437 2.418 2.446 2.408 2.437 52,322 2.4233 -0.39%
2016-07-07 0 2.560 2.560 2.590 2.490 2.750 76,905 194,430 2.5282 2.446 2.446 2.475 2.379 2.628 80,477 2.4160 1.19%
2016-07-06 0 2.530 2.480 2.540 2.470 2.550 173,000 434,930 2.5140 2.418 2.370 2.427 2.360 2.437 181,035 2.4025 -0.78%
2016-07-05 0 2.550 2.550 2.580 2.540 2.580 42,000 107,630 2.5626 2.437 2.437 2.465 2.427 2.465 43,951 2.4489 -0.78%
2016-07-04 0 2.570 2.540 2.580 2.540 2.590 88,000 225,980 2.5680 2.456 2.427 2.465 2.427 2.475 92,087 2.4540 -0.39%
2016-06-30 0 2.580 2.540 2.580 2.500 2.580 103,762 264,106 2.5453 2.465 2.427 2.465 2.389 2.465 108,581 2.4323 0.39%
2016-06-29 0 2.570 2.540 2.590 2.510 2.570 53,000 134,180 2.5317 2.456 2.427 2.475 2.399 2.456 55,462 2.4193 -0.39%
2016-06-28 0 2.580 2.570 2.580 2.540 2.580 145,000 371,460 2.5618 2.465 2.456 2.465 2.427 2.465 151,735 2.4481 0.39%
2016-06-27 0 2.570 2.570 2.600 2.520 2.590 82,000 211,260 2.5763 2.456 2.456 2.485 2.408 2.475 85,809 2.4620 -1.53%
2016-06-24 0 2.610 2.600 2.620 2.600 2.650 264,000 690,380 2.6151 2.494 2.485 2.504 2.485 2.532 276,262 2.4990 -2.61%
2016-06-23 0 2.680 2.660 2.700 2.620 2.700 203,286 540,388 2.6583 2.561 2.542 2.580 2.504 2.580 212,728 2.5403 -1.47%
2016-06-22 0 2.720 2.710 2.720 2.660 2.750 17,000 46,210 2.7182 2.599 2.590 2.599 2.542 2.628 17,790 2.5976 0.74%
2016-06-21 0 2.700 2.700 2.720 2.660 2.750 190,792 516,248 2.7058 2.580 2.580 2.599 2.542 2.628 199,653 2.5857 0.37%
2016-06-20 0 2.690 2.660 2.700 2.650 2.700 120,116 320,688 2.6698 2.571 2.542 2.580 2.532 2.580 125,695 2.5513 0.00%
2016-06-17 0 2.690 2.690 2.710 2.670 2.740 94,000 253,670 2.6986 2.571 2.571 2.590 2.551 2.618 98,366 2.5788 -0.37%
2016-06-16 0 2.700 2.660 2.710 2.610 2.700 168,421 451,474 2.6806 2.580 2.542 2.590 2.494 2.580 176,243 2.5617 -1.82%
2016-06-15 0 2.750 2.750 2.770 2.680 2.770 293,000 790,860 2.6992 2.628 2.628 2.647 2.561 2.647 306,608 2.5794 -1.43%
2016-06-14 0 2.790 2.750 2.800 2.720 2.800 70,000 194,370 2.7767 2.666 2.628 2.676 2.599 2.676 73,251 2.6535 1.09%
2016-06-13 0 2.760 2.760 2.780 2.700 2.820 300,000 828,830 2.7628 2.638 2.638 2.657 2.580 2.695 313,934 2.6401 -4.17%
2016-06-10 0 2.880 2.860 2.880 2.850 2.880 75,000 214,460 2.8595 2.752 2.733 2.752 2.724 2.752 78,483 2.7326 -0.69%
2016-06-08 0 2.900 2.900 2.920 2.880 2.960 113,000 327,790 2.9008 2.771 2.771 2.790 2.752 2.829 118,248 2.7720 -1.36%
2016-06-07 0 2.940 2.900 2.970 2.880 3.050 344,847 1,006,290 2.9181 2.810 2.771 2.838 2.752 2.915 360,864 2.7886 -1.67%
2016-06-06 0 2.990 2.920 3.000 2.880 3.090 42,739 127,717 2.9883 2.857 2.790 2.867 2.752 2.953 44,724 2.8557 0.34%
2016-06-03 0 2.980 2.950 2.980 2.880 2.990 164,534 484,378 2.9439 2.848 2.819 2.848 2.752 2.857 172,176 2.8133 3.47%
2016-06-02 0 2.880 2.860 2.900 2.850 2.970 115,000 330,330 2.8724 2.752 2.733 2.771 2.724 2.838 120,341 2.7449 -3.03%
2016-06-01 0 2.970 2.920 2.970 2.850 2.980 148,000 427,670 2.8897 2.838 2.790 2.838 2.724 2.848 154,874 2.7614 -1.66%
2016-05-31 0 3.020 2.990 3.020 2.940 3.180 1,823,000 5,765,370 3.1626 2.886 2.857 2.886 2.810 3.039 1,907,670 3.0222 4.86%
2016-05-30 0 2.880 2.880 2.950 2.780 3.000 233,000 687,570 2.9509 2.752 2.752 2.819 2.657 2.867 243,822 2.8200 4.73%
2016-05-27 0 2.750 2.710 2.760 2.700 2.800 70,000 192,050 2.7436 2.628 2.590 2.638 2.580 2.676 73,251 2.6218 -0.72%
2016-05-26 0 2.770 2.770 2.800 2.670 2.790 15,000 41,360 2.7573 2.647 2.647 2.676 2.551 2.666 15,697 2.6350 -2.12%
2016-05-25 0 2.830 2.790 2.840 2.780 2.850 49,000 137,820 2.8127 2.704 2.666 2.714 2.657 2.724 51,276 2.6878 3.28%
2016-05-24 0 2.740 2.730 2.780 2.640 2.850 371,000 1,025,220 2.7634 2.618 2.609 2.657 2.523 2.724 388,231 2.6407 -3.86%
2016-05-23 0 2.850 2.800 2.900 2.800 2.880 132,000 377,380 2.8589 2.724 2.676 2.771 2.676 2.752 138,131 2.7320 -2.40%
2016-05-20 0 2.920 2.880 2.940 2.880 3.050 143,000 417,800 2.9217 2.790 2.752 2.810 2.752 2.915 149,642 2.7920 -2.01%
2016-05-19 0 2.980 2.960 2.980 2.940 3.070 240,000 717,380 2.9891 2.848 2.829 2.848 2.810 2.934 251,147 2.8564 1.02%
2016-05-18 0 2.950 2.950 2.990 2.890 3.120 213,000 640,940 3.0091 2.819 2.819 2.857 2.762 2.982 222,893 2.8756 -0.34%
2016-05-17 0 2.960 2.900 2.960 2.870 2.980 97,000 280,750 2.8943 2.829 2.771 2.829 2.743 2.848 101,505 2.7659 2.42%
2016-05-16 0 2.890 2.880 2.950 2.870 3.000 8,000 23,250 2.9063 2.762 2.752 2.819 2.743 2.867 8,372 2.7773 -1.37%
2016-05-13 0 2.930 2.920 2.980 2.900 2.950 295,000 862,730 2.9245 2.800 2.790 2.848 2.771 2.819 308,701 2.7947 -1.01%
2016-05-12 0 2.960 2.950 2.990 2.940 2.960 102,000 300,450 2.9456 2.829 2.819 2.857 2.810 2.829 106,737 2.8149 -0.67%
2016-05-11 0 2.980 2.940 2.990 2.930 2.980 87,000 256,300 2.9460 2.848 2.810 2.857 2.800 2.848 91,041 2.8152 0.34%
2016-05-10 0 2.970 2.950 2.980 2.930 2.980 86,000 253,010 2.9420 2.838 2.819 2.848 2.800 2.848 89,994 2.8114 1.71%
2016-05-09 0 2.920 2.920 2.980 2.920 2.950 274,000 803,970 2.9342 2.790 2.790 2.848 2.790 2.819 286,726 2.8040 -0.68%
2016-05-06 0 2.940 2.940 2.980 2.940 3.000 243,000 718,690 2.9576 2.810 2.810 2.848 2.810 2.867 254,286 2.8263 -2.00%
2016-05-05 0 3.000 3.000 3.040 2.930 3.070 371,000 1,105,390 2.9795 2.867 2.867 2.905 2.800 2.934 388,231 2.8472 1.01%
2016-05-04 0 2.970 2.940 2.970 2.910 2.970 63,000 183,740 2.9165 2.838 2.810 2.838 2.781 2.838 65,926 2.7871 -0.34%
2016-05-03 0 2.980 2.950 3.000 2.970 3.000 350,000 1,042,690 2.9791 2.848 2.819 2.867 2.838 2.867 366,256 2.8469 -1.00%
2016-04-29 0 3.010 3.000 3.030 2.890 3.120 669,000 2,027,080 3.0300 2.876 2.867 2.896 2.762 2.982 700,072 2.8955 0.33%
2016-04-28 0 3.000 2.970 3.000 2.910 3.050 210,000 621,780 2.9609 2.867 2.838 2.867 2.781 2.915 219,754 2.8294 3.09%
2016-04-27 0 2.910 2.900 2.950 2.870 3.070 499,000 1,458,630 2.9231 2.781 2.771 2.819 2.743 2.934 522,176 2.7934 -4.28%
2016-04-26 0 3.040 2.950 3.040 2.900 3.100 395,000 1,185,310 3.0008 2.905 2.819 2.905 2.771 2.962 413,346 2.8676 1.00%
2016-04-25 0 3.010 3.010 3.080 2.920 3.290 2,620,000 8,264,900 3.1545 2.876 2.876 2.943 2.790 3.144 2,741,687 3.0145 2.38%
2016-04-22 0 2.940 2.910 2.960 2.800 3.040 576,000 1,681,360 2.9190 2.810 2.781 2.829 2.676 2.905 602,752 2.7895 3.89%
2016-04-21 0 2.830 2.820 2.860 2.800 2.910 188,000 534,330 2.8422 2.704 2.695 2.733 2.676 2.781 196,732 2.7160 -1.39%
2016-04-20 0 2.870 2.860 2.870 2.780 2.870 433,000 1,219,100 2.8155 2.743 2.733 2.743 2.657 2.743 453,111 2.6905 0.00%
2016-04-19 0 2.870 2.860 2.920 2.850 2.960 414,000 1,206,170 2.9135 2.743 2.733 2.790 2.724 2.829 433,228 2.7841 1.41%
2016-04-18 0 2.830 2.830 2.860 2.780 2.900 409,000 1,162,310 2.8418 2.704 2.704 2.733 2.657 2.771 427,996 2.7157 -4.07%
2016-04-15 0 2.950 2.910 2.920 2.840 3.160 1,360,000 4,003,800 2.9440 2.819 2.781 2.790 2.714 3.020 1,423,166 2.8133 -1.99%
2016-04-14 0 3.010 2.980 3.010 2.600 3.100 4,944,000 14,363,930 2.9053 2.876 2.848 2.876 2.485 2.962 5,173,625 2.7764 14.89%
2016-04-13 0 2.620 2.620 2.650 2.530 2.760 1,887,000 4,911,410 2.6028 2.504 2.504 2.532 2.418 2.638 1,974,642 2.4872 -4.73%
2016-04-12 0 2.750 2.750 2.770 2.720 2.880 658,000 1,839,990 2.7963 2.628 2.628 2.647 2.599 2.752 688,561 2.6722 -5.50%
2016-04-11 0 2.910 2.900 2.910 2.830 2.930 507,000 1,462,880 2.8854 2.781 2.771 2.781 2.704 2.800 530,548 2.7573 -0.34%
2016-04-08 0 2.920 2.920 2.970 2.910 3.090 859,000 2,579,090 3.0024 2.790 2.790 2.838 2.781 2.953 898,896 2.8692 -4.58%
2016-04-07 0 3.060 3.060 3.070 3.030 3.160 1,280,000 3,944,900 3.0820 2.924 2.924 2.934 2.896 3.020 1,339,450 2.9452 0.33%
2016-04-06 0 3.050 3.070 3.080 3.030 3.170 1,618,000 4,988,150 3.0829 2.915 2.934 2.943 2.896 3.029 1,693,148 2.9461 -4.09%
2016-04-05 0 3.180 3.170 3.220 3.100 3.370 2,289,000 7,365,980 3.2180 3.039 3.029 3.077 2.962 3.220 2,395,313 3.0752 -5.36%
2016-04-01 0 3.360 3.350 3.360 3.160 3.770 10,599,000 37,091,370 3.4995 3.211 3.201 3.211 3.020 3.603 11,091,273 3.3442 2.44%
2016-03-31 0 3.280 3.260 3.270 2.990 3.290 4,998,000 15,712,250 3.1437 3.134 3.115 3.125 2.857 3.144 5,230,133 3.0042 3.14%
2016-03-30 0 3.180 3.140 3.150 2.950 3.460 20,295,000 65,323,700 3.2187 3.039 3.001 3.010 2.819 3.306 21,237,607 3.0759

Webb-site Database - Powered By Linux Group

Back to top