Qinqin Foodstuffs Group (Cayman) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01583  2016-07-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2026-06-29 0 0.870 0.870 - 0.870 0.870 110,000 95,700 0.8700 0.870 0.870 - 0.870 0.870 110,000 0.8700 0.00%
2026-06-26 0 0.870 0.750 - - - 0 0 - 0.870 0.750 - - - 0 - 0.00%
2026-06-25 0 0.870 0.750 - 0.860 0.870 10,000 8,680 0.8680 0.870 0.750 - 0.860 0.870 10,000 0.8680 0.00%
2026-06-24 0 0.870 0.750 0.850 - - 0 0 - 0.870 0.750 0.850 - - 0 - 0.00%
2026-06-23 0 0.870 0.750 0.950 - - 0 0 - 0.870 0.750 0.950 - - 0 - 0.00%
2026-06-22 0 0.870 0.750 0.980 - - 0 0 - 0.870 0.750 0.980 - - 0 - 0.00%
2026-06-18 0 0.870 0.870 0.910 0.870 0.880 177,000 154,090 0.8706 0.870 0.870 0.910 0.870 0.880 177,000 0.8706 -6.45%
2026-06-17 0 0.930 0.870 0.910 0.850 0.930 28,200 24,142 0.8561 0.930 0.870 0.910 0.850 0.930 28,200 0.8561 6.90%
2026-06-16 0 0.870 0.810 0.870 - - 0 0 - 0.870 0.810 0.870 - - 0 - 0.00%
2026-06-15 0 0.870 0.850 0.870 0.810 0.810 1,800 1,440 0.8000 0.870 0.850 0.870 0.810 0.810 1,800 0.8000 -9.37%
2026-06-12 0 0.960 0.800 0.960 - - 0 0 - 0.960 0.800 0.960 - - 0 - 0.00%
2026-06-11 0 0.960 0.800 0.960 0.960 0.960 1,000 960 0.9600 0.960 0.800 0.960 0.960 0.960 1,000 0.9600 0.00%
2026-06-10 0 0.960 0.810 0.960 - - 400 316 0.7900 0.960 0.810 0.960 - - 400 0.7900 0.00%
2026-06-09 0 0.960 0.810 0.960 - - 0 0 - 0.960 0.810 0.960 - - 0 - 0.00%
2026-06-08 0 0.960 0.840 0.960 0.960 0.970 6,000 5,770 0.9617 0.960 0.840 0.960 0.960 0.970 6,000 0.9617 -0.62%
2026-06-05 0 0.966 0.800 0.970 - - 0 0 - 0.966 0.800 0.970 - - 0 - 0.01%
2026-06-04 0 1.000 0.900 0.990 - - 0 0 - 0.966 0.869 0.956 - - 0 - 0.00%
2026-06-03 0 1.000 0.960 1.000 0.960 1.000 22,000 21,240 0.9655 0.966 0.927 0.966 0.927 0.966 22,776 0.9326 -4.76%
2026-06-02 0 1.050 0.960 1.040 - - 0 0 - 1.014 0.927 1.005 - - 0 - 0.00%
2026-06-01 0 1.050 0.960 1.040 - - 0 0 - 1.014 0.927 1.005 - - 0 - 0.00%
2026-05-29 0 1.050 1.000 1.030 - - 0 0 - 1.014 0.966 0.995 - - 0 - 0.00%
2026-05-28 0 1.050 0.960 1.040 - - 200 186 0.9300 1.014 0.927 1.005 - - 207 0.8983 0.00%
2026-05-27 0 1.050 0.960 1.000 - - 300 279 0.9300 1.014 0.927 0.966 - - 311 0.8983 0.00%
2026-05-26 0 1.050 0.960 1.030 - - 0 0 - 1.014 0.927 0.995 - - 0 - 0.00%
2026-05-22 0 1.050 0.960 1.040 - - 0 0 - 1.014 0.927 1.005 - - 0 - 0.00%
2026-05-21 0 1.050 1.010 1.050 0.970 1.050 107,000 107,880 1.0082 1.014 0.976 1.014 0.937 1.014 110,773 0.9739 6.06%
2026-05-20 0 0.990 0.920 0.990 0.990 0.990 1,000 990 0.9900 0.956 0.889 0.956 0.956 0.956 1,035 0.9563 3.13%
2026-05-19 0 0.960 0.960 0.990 0.950 1.030 286,000 280,040 0.9792 0.927 0.927 0.956 0.918 0.995 296,086 0.9458 -15.04%
2026-05-18 0 1.130 1.010 1.130 - - 0 0 - 1.092 0.976 1.092 - - 0 - 0.00%
2026-05-15 0 1.130 1.030 1.080 1.030 1.130 3,000 3,190 1.0633 1.092 0.995 1.043 0.995 1.092 3,106 1.0271 7.62%
2026-05-14 0 1.050 1.040 1.090 1.050 1.140 25,000 26,500 1.0600 1.014 1.005 1.053 1.014 1.101 25,882 1.0239 -9.48%
2026-05-13 0 1.160 1.000 1.170 1.050 1.160 2,200 2,440 1.1091 1.120 0.966 1.130 1.014 1.120 2,278 1.0713 -7.94%
2026-05-12 0 1.260 0.275 1.260 - - 0 0 - 1.217 0.266 1.217 - - 0 - 0.00%
2026-05-11 0 1.260 1.260 - - - 0 0 - 1.217 1.217 - - - 0 - 5.88%
2026-05-08 0 1.190 - 1.390 - - 0 0 - 1.149 - 1.343 - - 0 - 0.00%
2026-05-07 0 1.190 - 1.390 - - 0 0 - 1.149 - 1.343 - - 0 - 0.00%
2026-05-06 0 1.190 1.190 - - - 0 0 - 1.149 1.149 - - - 0 - 5.31%
2026-05-05 0 1.130 1.130 - 1.050 1.070 51,000 53,570 1.0504 1.092 1.092 - 1.014 1.034 52,798 1.0146 5.61%
2026-05-04 0 1.070 1.020 1.070 0.910 1.070 342,400 331,960 0.9695 1.034 0.985 1.034 0.879 1.034 354,474 0.9365 -1.83%
2026-04-30 0 1.090 1.090 1.100 - - 0 0 - 1.053 1.053 1.063 - - 0 - 0.93%
2026-04-29 0 1.080 1.000 1.100 - - 0 0 - 1.043 0.966 1.063 - - 0 - 0.00%
2026-04-28 0 1.080 1.040 1.100 1.040 1.080 41,000 42,680 1.0410 1.043 1.005 1.063 1.005 1.043 42,446 1.0055 2.86%
2026-04-27 0 1.050 1.040 1.100 1.040 1.050 101,000 105,050 1.0401 1.014 1.005 1.063 1.005 1.014 104,562 1.0047 0.96%
2026-04-24 0 1.040 1.010 1.040 1.000 1.180 103,000 103,400 1.0039 1.005 0.976 1.005 0.966 1.140 106,632 0.9697 -7.14%
2026-04-23 0 1.120 1.020 1.120 1.050 1.130 104,000 109,350 1.0514 1.082 0.985 1.082 1.014 1.092 107,667 1.0156 2.75%
2026-04-22 0 1.090 1.000 1.120 1.070 1.090 51,000 54,590 1.0704 1.053 0.966 1.082 1.034 1.053 52,798 1.0339 0.00%
2026-04-21 0 1.090 1.000 1.090 1.070 1.090 22,000 23,570 1.0714 1.053 0.966 1.053 1.034 1.053 22,776 1.0349 0.93%
2026-04-20 0 1.080 1.000 1.090 - - 0 0 - 1.043 0.966 1.053 - - 0 - 0.00%
2026-04-17 0 1.080 1.000 1.080 - - 100 98 0.9800 1.043 0.966 1.043 - - 104 0.9466 0.00%
2026-04-16 0 1.080 1.020 1.090 1.030 1.080 3,000 3,160 1.0533 1.043 0.985 1.053 0.995 1.043 3,106 1.0175 0.93%
2026-04-15 0 1.070 1.070 1.090 1.060 1.110 130,000 138,530 1.0656 1.034 1.034 1.053 1.024 1.072 134,584 1.0293 -13.71%
2026-04-14 0 1.240 1.240 1.250 - - 0 0 - 1.198 1.198 1.207 - - 0 - 4.20%
2026-04-13 0 1.190 1.060 1.190 1.190 1.190 1,685 2,005 1.1899 1.149 1.024 1.149 1.149 1.149 1,744 1.1494 7.21%
2026-04-10 0 1.110 1.050 1.190 - - 0 0 - 1.072 1.014 1.149 - - 0 - 0.00%
2026-04-09 0 1.110 1.110 1.200 1.100 1.110 7,300 8,072 1.1058 1.072 1.072 1.159 1.063 1.072 7,557 1.0681 -7.50%
2026-04-08 0 1.200 1.200 - 1.100 1.100 4,000 4,400 1.1000 1.159 1.159 - 1.063 1.063 4,141 1.0625 9.09%
2026-04-02 0 1.100 1.050 1.100 0.980 1.200 415,000 448,420 1.0805 1.063 1.014 1.063 0.947 1.159 429,635 1.0437 -5.98%
2026-04-01 0 1.170 1.000 1.170 - - 0 0 - 1.130 0.966 1.130 - - 0 - 0.00%
2026-03-31 0 1.170 - 1.170 - - 0 0 - 1.130 - 1.130 - - 0 - -0.85%
2026-03-30 0 1.180 0.570 1.180 - - 0 0 - 1.140 0.551 1.140 - - 0 - 0.00%
2026-03-27 0 1.180 0.450 1.180 - - 0 0 - 1.140 0.435 1.140 - - 0 - 0.00%
2026-03-26 0 1.180 0.570 1.180 - - 0 0 - 1.140 0.551 1.140 - - 0 - 0.00%
2026-03-25 0 1.180 0.530 1.180 - - 0 0 - 1.140 0.512 1.140 - - 0 - 0.00%
2026-03-24 0 1.180 1.000 1.180 - - 0 0 - 1.140 0.966 1.140 - - 0 - 0.00%
2026-03-23 0 1.180 0.270 1.180 - - 0 0 - 1.140 0.261 1.140 - - 0 - 0.00%
2026-03-20 0 1.180 0.580 1.180 - - 0 0 - 1.140 0.560 1.140 - - 0 - 0.00%
2026-03-19 0 1.180 0.500 1.180 1.080 1.180 2,100 2,360 1.1238 1.140 0.483 1.140 1.043 1.140 2,174 1.0855 0.00%
2026-03-18 0 1.180 1.180 1.200 - - 0 0 - 1.140 1.140 1.159 - - 0 - 6.31%
2026-03-17 0 1.110 1.090 1.110 - - 0 0 - 1.072 1.053 1.072 - - 0 - 0.00%
2026-03-16 0 1.110 0.127 1.110 - - 0 0 - 1.072 0.123 1.072 - - 0 - 0.00%
2026-03-13 0 1.110 - 1.110 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
2026-03-12 0 1.110 - 1.110 1.100 1.110 2,000 2,210 1.1050 1.072 - 1.072 1.063 1.072 2,071 1.0674 1.83%
2026-03-11 0 1.090 1.050 1.090 1.050 1.090 7,600 7,990 1.0513 1.053 1.014 1.053 1.014 1.053 7,868 1.0155 -1.80%
2026-03-10 0 1.110 1.110 1.130 1.110 1.110 1,000 1,110 1.1100 1.072 1.072 1.092 1.072 1.072 1,035 1.0722 -1.77%
2026-03-09 0 1.130 1.070 1.170 - - 0 0 - 1.092 1.034 1.130 - - 0 - -0.88%
2026-03-06 0 1.140 1.100 1.150 1.140 1.140 1,000 1,140 1.1400 1.101 1.063 1.111 1.101 1.101 1,035 1.1012 2.70%
2026-03-05 0 1.110 1.070 1.110 - - 0 0 - 1.072 1.034 1.072 - - 0 - -0.89%
2026-03-04 0 1.120 1.080 1.130 - - 0 0 - 1.082 1.043 1.092 - - 0 - 0.00%
2026-03-03 0 1.120 1.070 1.130 1.100 1.130 19,000 21,130 1.1121 1.082 1.034 1.092 1.063 1.092 19,670 1.0742 -4.27%
2026-03-02 0 1.170 1.130 1.160 1.140 1.170 7,000 8,010 1.1443 1.130 1.092 1.120 1.101 1.130 7,247 1.1053 -2.50%
2026-02-27 0 1.200 1.130 1.200 - - 0 0 - 1.159 1.092 1.159 - - 0 - 0.00%
2026-02-26 0 1.200 1.140 1.200 - - 0 0 - 1.159 1.101 1.159 - - 0 - 0.00%
2026-02-25 0 1.200 1.130 1.180 1.140 1.200 83,000 96,360 1.1610 1.159 1.092 1.140 1.101 1.159 85,927 1.1214 5.26%
2026-02-24 0 1.140 1.100 1.150 - - 300 312 1.0400 1.101 1.063 1.111 - - 311 1.0046 0.00%
2026-02-23 0 1.140 1.100 1.140 1.140 1.140 1,200 1,352 1.1267 1.101 1.063 1.101 1.101 1.101 1,242 1.0883 0.88%
2026-02-20 0 1.130 1.110 1.150 1.130 1.130 1,000 1,130 1.1300 1.092 1.072 1.111 1.092 1.092 1,035 1.0915 0.00%
2026-02-16 0 1.130 1.110 1.130 - - 0 0 - 1.092 1.072 1.092 - - 0 - -1.74%
2026-02-13 0 1.150 1.110 1.150 1.100 1.150 68,000 77,650 1.1419 1.111 1.072 1.111 1.063 1.111 70,398 1.1030 6.48%
2026-02-12 0 1.080 1.070 1.110 1.080 1.140 41,000 45,230 1.1032 1.043 1.034 1.072 1.043 1.101 42,446 1.0656 -8.47%
2026-02-11 0 1.180 1.120 1.160 1.100 1.180 271,000 301,320 1.1119 1.140 1.082 1.120 1.063 1.140 280,557 1.0740 -1.67%
2026-02-10 0 1.200 1.200 1.240 1.190 1.360 12,000 14,750 1.2292 1.159 1.159 1.198 1.149 1.314 12,423 1.1873 -9.09%
2026-02-09 0 1.320 1.180 1.320 1.170 1.330 3,000 3,800 1.2667 1.275 1.140 1.275 1.130 1.285 3,106 1.2235 -0.75%
2026-02-06 0 1.330 1.150 1.340 - - 0 0 - 1.285 1.111 1.294 - - 0 - -0.75%
2026-02-05 0 1.340 1.340 1.440 - - 0 0 - 1.294 1.294 1.391 - - 0 - 7.20%
2026-02-04 0 1.250 1.180 1.250 1.180 1.250 28,200 33,480 1.1872 1.207 1.140 1.207 1.140 1.207 29,194 1.1468 6.84%
2026-02-03 0 1.170 1.150 1.170 1.210 1.210 40,600 49,096 1.2093 1.130 1.111 1.130 1.169 1.169 42,032 1.1681 -2.50%
2026-02-02 0 1.200 1.170 1.240 1.200 1.240 53,000 64,000 1.2075 1.159 1.130 1.198 1.159 1.198 54,869 1.1664 -0.83%
2026-01-30 0 1.210 1.150 1.250 1.150 1.220 56,000 65,210 1.1645 1.169 1.111 1.207 1.111 1.178 57,975 1.1248 6.14%
2026-01-29 0 1.140 1.110 1.140 1.140 1.160 16,000 18,440 1.1525 1.101 1.072 1.101 1.101 1.120 16,564 1.1132 -5.79%
2026-01-28 0 1.210 1.170 1.190 1.180 1.210 27,000 31,890 1.1811 1.169 1.130 1.149 1.140 1.169 27,952 1.1409 -1.63%
2026-01-27 0 1.230 1.230 1.290 - - 0 0 - 1.188 1.188 1.246 - - 0 - 0.00%
2026-01-26 0 1.230 1.160 1.240 1.160 1.240 80,000 93,680 1.1710 1.188 1.120 1.198 1.120 1.198 82,821 1.1311 -0.81%
2026-01-23 0 1.240 1.160 1.220 1.180 1.240 29,200 34,508 1.1818 1.198 1.120 1.178 1.140 1.198 30,230 1.1415 0.81%
2026-01-22 0 1.230 1.180 1.260 1.200 1.230 2,000 2,430 1.2150 1.188 1.140 1.217 1.159 1.188 2,071 1.1736 0.82%
2026-01-21 0 1.220 1.200 1.250 1.220 1.220 2,000 2,440 1.2200 1.178 1.159 1.207 1.178 1.178 2,071 1.1784 -2.40%
2026-01-20 0 1.250 1.220 1.260 - - 0 0 - 1.207 1.178 1.217 - - 0 - 0.00%
2026-01-19 0 1.250 1.240 1.260 1.250 1.250 1,000 1,250 1.2500 1.207 1.198 1.217 1.207 1.207 1,035 1.2074 -2.34%
2026-01-16 0 1.280 1.250 1.280 - - 100 124 1.2400 1.236 1.207 1.236 - - 104 1.1978 -1.54%
2026-01-15 0 1.300 1.260 1.300 - - 0 0 - 1.256 1.217 1.256 - - 0 - 0.00%
2026-01-14 0 1.300 1.260 1.300 1.330 1.330 1,000 1,330 1.3300 1.256 1.217 1.256 1.285 1.285 1,035 1.2847 0.00%
2026-01-13 0 1.300 1.260 1.350 1.300 1.300 1,000 1,300 1.3000 1.256 1.217 1.304 1.256 1.256 1,035 1.2557 0.00%
2026-01-09 0 1.300 1.260 1.280 1.260 1.300 16,200 20,628 1.2733 1.256 1.217 1.236 1.217 1.256 16,771 1.2300 0.00%
2026-01-08 0 1.300 1.270 1.300 - - 0 0 - 1.256 1.227 1.256 - - 0 - -1.52%
2026-01-07 0 1.320 1.260 1.320 - - 0 0 - 1.275 1.217 1.275 - - 0 - 0.00%
2026-01-06 0 1.320 1.260 1.320 - - 0 0 - 1.275 1.217 1.275 - - 0 - 0.00%
2026-01-05 0 1.320 1.260 1.320 - - 349 429 1.2292 1.275 1.217 1.275 - - 361 1.1874 0.00%
2025-12-31 0 1.320 1.260 1.320 1.320 1.320 1,100 1,442 1.3109 1.275 1.217 1.275 1.275 1.275 1,139 1.2663 -0.75%
2025-12-30 0 1.330 1.260 1.330 1.260 1.330 2,420 3,102 1.2818 1.285 1.217 1.285 1.217 1.285 2,505 1.2382 2.31%
2025-12-29 0 1.300 1.250 1.300 - - 200 244 1.2200 1.256 1.207 1.256 - - 207 1.1784 0.00%
2025-12-24 0 1.300 1.260 1.300 - - 100 123 1.2300 1.256 1.217 1.256 - - 104 1.1881 0.00%
2025-12-23 0 1.300 1.260 1.330 1.250 1.300 31,000 39,910 1.2874 1.256 1.217 1.285 1.207 1.256 32,093 1.2436 0.00%
2025-12-22 0 1.300 1.270 1.300 1.250 1.300 132,000 168,050 1.2731 1.256 1.227 1.256 1.207 1.256 136,655 1.2297 -1.52%
2025-12-19 0 1.320 1.260 1.320 - - 0 0 - 1.275 1.217 1.275 - - 0 - 0.00%
2025-12-18 0 1.320 1.260 1.320 - - 0 0 - 1.275 1.217 1.275 - - 0 - 0.00%
2025-12-17 0 1.320 1.260 1.320 - - 0 0 - 1.275 1.217 1.275 - - 0 - 0.00%
2025-12-16 0 1.320 1.260 1.320 - - 0 0 - 1.275 1.217 1.275 - - 0 - 0.00%
2025-12-15 0 1.320 1.260 1.330 1.270 1.320 3,000 3,860 1.2867 1.275 1.217 1.285 1.227 1.275 3,106 1.2428 -0.75%
2025-12-12 0 1.330 1.260 1.330 - - 0 0 - 1.285 1.217 1.285 - - 0 - 0.00%
2025-12-11 0 1.330 1.260 1.330 - - 100 124 1.2400 1.285 1.217 1.285 - - 104 1.1978 0.00%
2025-12-10 0 1.330 1.260 1.330 - - 119 155 1.3025 1.285 1.217 1.285 - - 123 1.2582 -0.75%
2025-12-09 0 1.340 1.260 1.380 - - 0 0 - 1.294 1.217 1.333 - - 0 - 0.00%
2025-12-08 0 1.340 1.260 1.340 - - 0 0 - 1.294 1.217 1.294 - - 0 - 0.00%
2025-12-05 0 1.340 1.260 1.380 - - 0 0 - 1.294 1.217 1.333 - - 0 - 0.00%
2025-12-04 0 1.340 1.260 1.340 - - 0 0 - 1.294 1.217 1.294 - - 0 - 0.00%
2025-12-03 0 1.340 1.340 1.380 - - 0 0 - 1.294 1.294 1.333 - - 0 - 3.88%
2025-12-02 0 1.290 1.240 1.290 1.230 1.290 67,000 84,190 1.2566 1.246 1.198 1.246 1.188 1.246 69,363 1.2138 6.61%
2025-12-01 0 1.210 1.210 1.250 1.200 1.270 341,000 411,830 1.2077 1.169 1.169 1.207 1.159 1.227 353,025 1.1666 -5.47%
2025-11-28 0 1.280 1.270 1.280 1.280 1.320 159,000 203,560 1.2803 1.236 1.227 1.236 1.236 1.275 164,607 1.2366 -3.03%
2025-11-27 0 1.320 1.320 1.440 - - 0 0 - 1.275 1.275 1.391 - - 0 - 2.33%
2025-11-26 0 1.290 1.260 1.320 1.250 1.320 48,500 61,645 1.2710 1.246 1.217 1.275 1.207 1.275 50,210 1.2277 2.38%
2025-11-25 0 1.260 1.250 1.260 - - 0 0 - 1.217 1.207 1.217 - - 0 - -1.56%
2025-11-24 0 1.280 1.250 1.280 - - 200 244 1.2200 1.236 1.207 1.236 - - 207 1.1784 0.00%
2025-11-21 0 1.280 1.250 1.290 - - 0 0 - 1.236 1.207 1.246 - - 0 - 0.00%
2025-11-20 0 1.280 1.250 1.280 1.290 1.290 1,000 1,290 1.2900 1.236 1.207 1.236 1.246 1.246 1,035 1.2461 0.00%
2025-11-19 0 1.280 1.240 1.300 1.240 1.280 128,000 162,380 1.2686 1.236 1.198 1.256 1.198 1.236 132,514 1.2254 -3.03%
2025-11-18 0 1.320 1.280 1.320 - - 0 0 - 1.275 1.236 1.275 - - 0 - -0.75%
2025-11-17 0 1.330 1.280 1.330 - - 0 0 - 1.285 1.236 1.285 - - 0 - -0.75%
2025-11-14 0 1.340 1.260 1.340 1.340 1.340 11,000 14,740 1.3400 1.294 1.217 1.294 1.294 1.294 11,388 1.2944 7.20%
2025-11-13 0 1.250 1.250 1.300 1.250 1.250 1,800 2,226 1.2367 1.207 1.207 1.256 1.207 1.207 1,863 1.1945 -3.85%
2025-11-12 0 1.300 1.250 1.350 - - 0 0 - 1.256 1.207 1.304 - - 0 - 0.00%
2025-11-11 0 1.300 1.250 1.300 - - 100 122 1.2200 1.256 1.207 1.256 - - 104 1.1784 0.00%
2025-11-10 0 1.300 1.250 - 1.300 1.300 19,000 24,700 1.3000 1.256 1.207 - 1.256 1.256 19,670 1.2557 0.00%
2025-11-07 0 1.300 1.240 1.440 - - 0 0 - 1.256 1.198 1.391 - - 0 - 0.00%
2025-11-06 0 1.300 1.250 1.300 - - 0 0 - 1.256 1.207 1.256 - - 0 - -0.76%
2025-11-05 0 1.310 1.250 1.340 1.250 1.310 3,400 4,348 1.2788 1.265 1.207 1.294 1.207 1.265 3,520 1.2353 -2.24%
2025-11-04 0 1.340 1.260 1.340 1.270 1.350 11,000 14,060 1.2782 1.294 1.217 1.294 1.227 1.304 11,388 1.2346 3.08%
2025-11-03 0 1.300 1.240 1.320 1.260 1.310 12,000 15,210 1.2675 1.256 1.198 1.275 1.217 1.265 12,423 1.2243 -0.76%
2025-10-31 0 1.310 1.200 1.310 1.220 1.380 53,000 66,230 1.2496 1.265 1.159 1.265 1.178 1.333 54,869 1.2071 0.77%
2025-10-30 0 1.300 1.200 1.310 1.230 1.310 80,000 100,610 1.2576 1.256 1.159 1.265 1.188 1.265 82,821 1.2148 3.17%
2025-10-28 0 1.260 1.260 1.290 1.250 1.290 30,000 38,200 1.2733 1.217 1.217 1.246 1.207 1.246 31,058 1.2300 -1.56%
2025-10-27 0 1.280 1.280 1.380 1.270 1.310 93,000 119,950 1.2898 1.236 1.236 1.333 1.227 1.265 96,280 1.2459 -8.57%
2025-10-24 0 1.400 1.400 1.440 1.250 1.270 40,000 50,400 1.2600 1.352 1.352 1.391 1.207 1.227 41,411 1.2171 8.53%
2025-10-23 0 1.290 1.290 1.330 1.270 1.330 20,100 25,674 1.2773 1.246 1.246 1.285 1.227 1.285 20,809 1.2338 -1.53%
2025-10-22 0 1.310 1.310 - 1.230 1.250 81,000 100,640 1.2425 1.265 1.265 - 1.188 1.207 83,856 1.2001 4.80%
2025-10-21 0 1.250 1.250 1.280 1.230 1.280 103,200 129,244 1.2524 1.207 1.207 1.236 1.188 1.236 106,839 1.2097 -3.85%
2025-10-20 0 1.300 1.200 1.300 - - 0 0 - 1.256 1.159 1.256 - - 0 - 0.00%
2025-10-17 0 1.300 1.200 1.300 - - 0 0 - 1.256 1.159 1.256 - - 0 - -0.76%
2025-10-16 0 1.310 1.210 1.310 - - 0 0 - 1.265 1.169 1.265 - - 0 - 0.00%
2025-10-15 0 1.310 1.210 1.310 - - 0 0 - 1.265 1.169 1.265 - - 0 - 0.00%
2025-10-14 0 1.310 1.200 1.310 - - 0 0 - 1.265 1.159 1.265 - - 0 - -0.76%
2025-10-13 0 1.320 1.200 1.320 - - 1,500 1,900 1.2667 1.275 1.159 1.275 - - 1,553 1.2235 -1.49%
2025-10-10 0 1.340 1.210 1.340 - - 0 0 - 1.294 1.169 1.294 - - 0 - 0.00%
2025-10-09 0 1.340 1.200 1.340 1.250 1.350 9,200 11,590 1.2598 1.294 1.159 1.294 1.207 1.304 9,524 1.2169 2.29%
2025-10-08 0 1.310 1.200 1.330 - - 100 118 1.1800 1.265 1.159 1.285 - - 104 1.1398 0.00%
2025-10-06 0 1.310 1.250 1.340 1.310 1.310 20,000 26,200 1.3100 1.265 1.207 1.294 1.265 1.265 20,705 1.2654 0.00%
2025-10-03 0 1.310 1.200 1.380 - - 0 0 - 1.265 1.159 1.333 - - 0 - 0.00%
2025-10-02 0 1.310 1.200 1.310 - - 0 0 - 1.265 1.159 1.265 - - 0 - 0.00%
2025-09-30 0 1.310 1.200 1.310 - - 0 0 - 1.265 1.159 1.265 - - 0 - 0.00%
2025-09-29 0 1.310 1.200 1.310 - - 0 0 - 1.265 1.159 1.265 - - 0 - -0.76%
2025-09-26 0 1.320 1.210 1.320 - - 0 0 - 1.275 1.169 1.275 - - 0 - 0.00%
2025-09-25 0 1.320 1.320 1.340 1.190 1.320 31,000 40,560 1.3084 1.275 1.275 1.294 1.149 1.275 32,093 1.2638 0.00%
2025-09-24 0 1.320 1.200 1.380 1.320 1.340 163,100 217,237 1.3319 1.275 1.159 1.333 1.275 1.294 168,852 1.2866 -1.49%
2025-09-23 0 1.340 1.180 1.340 1.340 1.350 124,000 166,170 1.3401 1.294 1.140 1.294 1.294 1.304 128,373 1.2944 0.00%
2025-09-22 0 1.340 1.170 1.340 - - 0 0 - 1.294 1.130 1.294 - - 0 - 0.00%
2025-09-19 0 1.340 1.160 1.340 - - 0 0 - 1.294 1.120 1.294 - - 0 - 0.00%
2025-09-18 0 1.340 1.170 1.320 1.340 1.340 2,000 2,680 1.3400 1.294 1.130 1.275 1.294 1.294 2,071 1.2944 -0.74%
2025-09-17 0 1.350 1.180 1.330 1.280 1.350 122,000 157,010 1.2870 1.304 1.140 1.285 1.236 1.304 126,302 1.2431 3.05%
2025-09-16 0 1.310 1.170 1.310 1.010 1.330 23,000 27,080 1.1774 1.265 1.130 1.265 0.976 1.285 23,811 1.1373 3.97%
2025-09-15 0 1.260 1.200 1.260 1.170 1.280 12,000 14,500 1.2083 1.217 1.159 1.217 1.130 1.236 12,423 1.1672 0.80%
2025-09-12 0 1.250 1.180 1.260 1.180 1.190 7,500 8,885 1.1847 1.207 1.140 1.217 1.140 1.149 7,764 1.1443 -3.10%
2025-09-11 0 1.290 1.180 1.290 - - 0 0 - 1.246 1.140 1.246 - - 0 - -0.77%
2025-09-10 0 1.300 1.300 1.310 1.300 1.320 33,000 43,160 1.3079 1.256 1.256 1.265 1.256 1.275 34,164 1.2633 0.78%
2025-09-09 0 1.290 1.160 1.290 - - 0 0 - 1.246 1.120 1.246 - - 0 - -0.77%
2025-09-08 0 1.300 1.170 1.300 1.150 1.330 40,000 46,640 1.1660 1.256 1.130 1.256 1.111 1.285 41,411 1.1263 10.17%
2025-09-05 0 1.180 1.100 1.210 - - 0 0 - 1.140 1.063 1.169 - - 0 - 0.00%
2025-09-04 0 1.180 1.180 1.220 1.180 1.180 1,200 1,410 1.1750 1.140 1.140 1.178 1.140 1.140 1,242 1.1350 -4.84%
2025-09-03 0 1.240 1.120 1.240 1.180 1.240 25,000 30,020 1.2008 1.198 1.082 1.198 1.140 1.198 25,882 1.1599 2.48%
2025-09-02 0 1.210 1.200 1.210 - - 0 0 - 1.169 1.159 1.169 - - 0 - -0.82%
2025-09-01 0 1.220 1.220 1.240 1.210 1.220 8,000 9,750 1.2188 1.178 1.178 1.198 1.169 1.178 8,282 1.1772 0.83%
2025-08-29 0 1.210 1.200 1.210 1.200 1.210 38,200 45,914 1.2019 1.169 1.159 1.169 1.159 1.169 39,547 1.1610 -3.20%
2025-08-28 0 1.250 1.250 1.260 1.200 1.350 76,000 94,450 1.2428 1.207 1.207 1.217 1.159 1.304 78,680 1.2004 3.31%
2025-08-27 0 1.210 1.210 1.230 1.210 1.250 30,100 36,588 1.2155 1.169 1.169 1.188 1.169 1.207 31,161 1.1741 -6.20%
2025-08-26 0 1.290 1.250 1.290 1.250 1.370 36,000 47,730 1.3258 1.246 1.207 1.246 1.207 1.323 37,270 1.2807 -7.19%
2025-08-25 0 1.390 1.220 1.390 1.210 1.400 326,769 414,717 1.2691 1.343 1.178 1.343 1.169 1.352 338,292 1.2259 9.45%
2025-08-22 0 1.270 1.210 1.270 - - 0 0 - 1.227 1.169 1.227 - - 0 - -0.78%
2025-08-21 0 1.280 1.210 1.280 1.210 1.280 2,349 2,905 1.2367 1.236 1.169 1.236 1.169 1.236 2,432 1.1946 2.40%
2025-08-20 0 1.250 1.210 1.290 1.250 1.300 82,000 102,730 1.2528 1.207 1.169 1.246 1.207 1.256 84,892 1.2101 -5.30%
2025-08-19 0 1.320 1.280 1.320 1.280 1.370 18,100 23,345 1.2898 1.275 1.236 1.275 1.236 1.323 18,738 1.2458 -3.65%
2025-08-18 0 1.370 1.270 1.370 1.280 1.370 3,500 4,641 1.3260 1.323 1.227 1.323 1.236 1.323 3,623 1.2808 5.38%
2025-08-15 0 1.300 1.270 1.300 1.300 1.330 27,100 35,255 1.3009 1.256 1.227 1.256 1.256 1.285 28,056 1.2566 -2.26%
2025-08-14 0 1.330 1.280 1.330 - - 0 0 - 1.285 1.236 1.285 - - 0 - 0.00%
2025-08-13 0 1.330 1.300 1.390 1.300 1.360 16,600 21,722 1.3086 1.285 1.256 1.343 1.256 1.314 17,185 1.2640 -2.21%
2025-08-12 0 1.360 1.260 1.420 1.250 1.410 28,000 35,840 1.2800 1.314 1.217 1.372 1.207 1.362 28,987 1.2364 3.82%
2025-08-11 0 1.310 1.260 1.280 1.250 1.310 21,800 27,740 1.2725 1.265 1.217 1.236 1.207 1.265 22,569 1.2291 -3.68%
2025-08-08 0 1.360 1.260 1.360 1.250 1.360 47,000 59,350 1.2628 1.314 1.217 1.314 1.207 1.314 48,657 1.2198 1.49%
2025-08-07 0 1.340 1.260 1.340 - - 400 492 1.2300 1.294 1.217 1.294 - - 414 1.1881 0.00%
2025-08-06 0 1.340 1.270 1.340 - - 0 0 - 1.294 1.227 1.294 - - 0 - 0.00%
2025-08-05 0 1.340 1.260 1.320 1.320 1.340 16,000 21,140 1.3213 1.294 1.217 1.275 1.275 1.294 16,564 1.2762 1.52%
2025-08-04 0 1.320 1.260 1.320 1.260 1.320 13,100 17,212 1.3139 1.275 1.217 1.275 1.217 1.275 13,562 1.2691 -1.49%
2025-08-01 0 1.340 1.280 1.340 - - 0 0 - 1.294 1.236 1.294 - - 0 - -0.74%
2025-07-31 0 1.350 1.260 1.330 1.350 1.350 1,000 1,350 1.3500 1.304 1.217 1.285 1.304 1.304 1,035 1.3040 1.50%
2025-07-30 0 1.330 1.270 1.330 1.370 1.370 1,000 1,370 1.3700 1.285 1.227 1.285 1.323 1.323 1,035 1.3233 -1.48%
2025-07-29 0 1.350 1.260 1.350 - - 0 0 - 1.304 1.217 1.304 - - 0 - -1.46%
2025-07-28 0 1.370 1.300 1.370 1.260 1.370 56,576 74,125 1.3102 1.323 1.256 1.323 1.217 1.323 58,571 1.2656 -0.72%
2025-07-25 0 1.380 1.320 1.380 1.280 1.390 15,000 20,060 1.3373 1.333 1.275 1.333 1.236 1.343 15,529 1.2918 10.40%
2025-07-24 0 1.250 1.250 1.300 1.220 1.320 197,616 253,362 1.2821 1.207 1.207 1.256 1.178 1.275 204,585 1.2384 0.81%
2025-07-23 0 1.240 1.230 1.290 1.210 1.320 111,567 142,831 1.2802 1.198 1.188 1.246 1.169 1.275 115,501 1.2366 -4.62%
2025-07-22 0 1.300 1.260 1.300 1.250 1.440 377,664 481,673 1.2754 1.256 1.217 1.256 1.207 1.391 390,982 1.2320 -3.70%
2025-07-21 0 1.350 1.280 1.350 1.270 1.350 7,111 9,296 1.3073 1.304 1.236 1.304 1.227 1.304 7,362 1.2627 -0.74%
2025-07-18 0 1.360 1.250 1.340 1.250 1.360 23,100 30,392 1.3157 1.314 1.207 1.294 1.207 1.314 23,915 1.2709 1.49%
2025-07-17 0 1.340 1.290 1.300 1.320 1.440 106,194 141,585 1.3333 1.294 1.246 1.256 1.275 1.391 109,939 1.2879 -9.46%
2025-07-16 0 1.480 1.320 1.470 1.320 1.490 21,922 30,560 1.3940 1.430 1.275 1.420 1.275 1.439 22,695 1.3465 -1.33%
2025-07-15 0 1.500 1.340 1.500 1.320 1.500 10,006 13,597 1.3589 1.449 1.294 1.449 1.275 1.449 10,359 1.3126 13.64%
2025-07-14 0 1.320 1.260 1.350 1.230 1.510 38,573 53,626 1.3902 1.275 1.217 1.304 1.188 1.459 39,933 1.3429 -11.41%
2025-07-11 0 1.490 1.360 1.420 1.360 1.610 64,000 88,840 1.3881 1.439 1.314 1.372 1.314 1.555 66,257 1.3408 -6.29%
2025-07-10 0 1.590 1.320 1.600 1.200 1.590 109,989 143,636 1.3059 1.536 1.275 1.545 1.159 1.536 113,868 1.2614 24.22%
2025-07-09 0 1.280 1.280 1.290 1.190 1.240 97,895 117,507 1.2003 1.236 1.236 1.246 1.149 1.198 101,347 1.1595 6.67%
2025-07-08 0 1.200 1.200 1.220 - - 0 0 - 1.159 1.159 1.178 - - 0 - 2.56%
2025-07-07 0 1.170 1.130 1.180 1.160 1.170 11,000 12,770 1.1609 1.130 1.092 1.140 1.120 1.130 11,388 1.1214 -2.50%
2025-07-04 0 1.200 1.200 1.220 1.190 1.200 15,000 17,890 1.1927 1.159 1.159 1.178 1.149 1.159 15,529 1.1520 0.00%
2025-07-03 0 1.200 1.200 1.220 1.200 1.200 12,000 14,400 1.2000 1.159 1.159 1.178 1.159 1.159 12,423 1.1591 0.00%
2025-07-02 0 1.200 1.150 1.180 1.150 1.250 94,166 109,326 1.1610 1.159 1.111 1.140 1.111 1.207 97,487 1.1214 -3.23%
2025-06-30 0 1.240 1.120 1.260 1.140 1.250 31,826 37,386 1.1747 1.198 1.082 1.217 1.101 1.207 32,948 1.1347 0.00%
2025-06-27 0 1.240 1.180 1.220 1.180 1.240 20,226 24,292 1.2010 1.198 1.140 1.178 1.140 1.198 20,939 1.1601 -2.36%
2025-06-26 0 1.270 1.260 1.300 1.270 1.270 2,100 2,653 1.2633 1.227 1.217 1.256 1.227 1.227 2,174 1.2203 2.42%
2025-06-25 0 1.240 1.200 1.240 1.200 1.260 79,955 96,957 1.2126 1.198 1.159 1.198 1.159 1.217 82,775 1.1713 1.64%
2025-06-24 0 1.220 1.100 1.220 1.030 1.240 106,733 122,675 1.1494 1.178 1.063 1.178 0.995 1.198 110,497 1.1102 1.67%
2025-06-23 0 1.200 0.950 1.230 1.200 1.200 1,000 1,200 1.2000 1.159 0.918 1.188 1.159 1.159 1,035 1.1591 1.69%
2025-06-20 0 1.180 - 1.180 1.150 1.180 7,000 8,200 1.1714 1.140 - 1.140 1.111 1.140 7,247 1.1315 2.61%
2025-06-19 0 1.150 1.150 - 1.150 1.180 3,589 4,169 1.1616 1.111 1.111 - 1.111 1.140 3,716 1.1220 -4.17%
2025-06-18 0 1.200 1.190 1.240 1.190 1.220 10,715 12,769 1.1917 1.159 1.149 1.198 1.149 1.178 11,093 1.1511 -6.98%
2025-06-17 0 1.290 1.220 1.300 1.260 1.300 11,000 13,960 1.2691 1.246 1.178 1.256 1.217 1.256 11,388 1.2259 2.38%
2025-06-16 0 1.260 1.160 1.260 1.190 1.260 7,126 8,712 1.2226 1.217 1.120 1.217 1.149 1.217 7,377 1.1809 0.00%
2025-06-13 0 1.260 1.200 1.280 1.200 1.260 12,863 15,569 1.2104 1.217 1.159 1.236 1.159 1.217 13,317 1.1691 0.80%
2025-06-12 0 1.250 1.150 1.240 1.210 1.320 43,647 53,826 1.2332 1.207 1.111 1.198 1.169 1.275 45,186 1.1912 -12.59%
2025-06-11 0 1.430 1.200 1.430 1.230 1.440 104,200 128,760 1.2357 1.381 1.159 1.381 1.188 1.391 107,875 1.1936 16.26%
2025-06-10 0 1.230 1.230 1.350 1.230 1.350 63,144 77,902 1.2337 1.188 1.188 1.304 1.188 1.304 65,371 1.1917 -8.89%
2025-06-09 0 1.350 1.220 1.350 1.200 1.350 102,216 126,253 1.2352 1.304 1.178 1.304 1.159 1.304 105,821 1.1931 5.47%
2025-06-06 0 1.280 1.150 1.280 1.200 1.280 103,000 123,760 1.2016 1.236 1.111 1.236 1.159 1.236 106,632 1.1606 0.00%
2025-06-05 0 1.280 1.100 1.280 1.130 1.280 5,000 5,800 1.1600 1.236 1.063 1.236 1.092 1.236 5,176 1.1205 1.72%
2025-06-04 0 1.280 1.150 1.280 1.150 1.280 8,000 9,460 1.1825 1.215 1.092 1.215 1.092 1.215 8,425 1.1229 -3.03%
2025-06-03 0 1.320 1.260 1.380 1.100 1.320 760,200 942,554 1.2399 1.253 1.196 1.310 1.045 1.253 800,560 1.1774 6.45%
2025-06-02 0 1.240 1.100 1.240 1.240 1.240 101,000 121,240 1.2004 1.177 1.045 1.177 1.177 1.177 106,362 1.1399 3.33%
2025-05-30 0 1.200 1.200 1.240 1.200 1.200 261,605 313,847 1.1997 1.140 1.140 1.177 1.140 1.140 275,494 1.1392 0.00%
2025-05-29 0 1.200 1.200 1.240 - - 100 116 1.1600 1.140 1.140 1.177 - - 105 1.1015 0.00%
2025-05-28 0 1.200 1.200 1.240 - - 0 0 - 1.140 1.140 1.177 - - 0 - 0.00%
2025-05-27 0 1.200 1.200 1.240 1.200 1.200 330,000 396,000 1.2000 1.140 1.140 1.177 1.140 1.140 347,520 1.1395 0.00%
2025-05-26 0 1.200 1.200 1.240 1.200 1.200 99,691 119,608 1.1998 1.140 1.140 1.177 1.140 1.140 104,984 1.1393 0.00%
2025-05-23 0 1.200 1.120 1.200 - - 0 0 - 1.140 1.064 1.140 - - 0 - 0.00%
2025-05-22 0 1.200 1.100 1.200 1.200 1.200 1,000 1,200 1.2000 1.140 1.045 1.140 1.140 1.140 1,053 1.1395 3.45%
2025-05-21 0 1.160 1.150 1.220 1.140 1.140 27,000 32,340 1.1978 1.102 1.092 1.158 1.083 1.083 28,433 1.1374 -4.92%
2025-05-20 0 1.220 1.140 1.220 - - 0 0 - 1.158 1.083 1.158 - - 0 - 0.00%
2025-05-19 0 1.220 1.140 1.220 - - 300 333 1.1100 1.158 1.083 1.158 - - 316 1.0540 0.00%
2025-05-16 0 1.220 1.100 - - - 0 0 - 1.158 1.045 - - - 0 - 0.00%
2025-05-15 0 1.220 1.120 1.280 1.220 1.220 8,000 9,760 1.2200 1.158 1.064 1.215 1.158 1.158 8,425 1.1585 0.00%
2025-05-14 0 1.220 1.100 1.220 - - 0 0 - 1.158 1.045 1.158 - - 0 - 0.00%
2025-05-13 0 1.220 1.120 1.290 - - 0 0 - 1.158 1.064 1.225 - - 0 - 0.00%
2025-05-12 0 1.220 1.220 1.250 1.220 1.220 10,000 12,200 1.2200 1.158 1.158 1.187 1.158 1.158 10,531 1.1585 8.93%
2025-05-09 0 1.120 1.040 1.220 1.120 1.120 5,000 5,600 1.1200 1.064 0.988 1.158 1.064 1.064 5,265 1.0635 4.67%
2025-05-08 0 1.070 0.960 1.120 - - 0 0 - 1.016 0.912 1.064 - - 0 - 0.00%
2025-05-07 0 1.070 1.070 1.120 1.070 1.070 50,000 53,500 1.0700 1.016 1.016 1.064 1.016 1.016 52,655 1.0161 0.00%
2025-05-06 0 1.070 0.960 1.120 - - 0 0 - 1.016 0.912 1.064 - - 0 - 0.00%
2025-05-02 0 1.070 0.960 1.120 1.070 1.070 30,000 32,100 1.0700 1.016 0.912 1.064 1.016 1.016 31,593 1.0161 0.00%
2025-04-30 0 1.070 1.070 1.120 1.070 1.070 115,000 123,050 1.0700 1.016 1.016 1.064 1.016 1.016 121,105 1.0161 0.00%
2025-04-29 0 1.070 0.960 1.070 - - 0 0 - 1.016 0.912 1.016 - - 0 - 0.00%
2025-04-28 0 1.070 0.960 1.070 - - 0 0 - 1.016 0.912 1.016 - - 0 - 0.00%
2025-04-25 0 1.070 0.960 1.070 - - 0 0 - 1.016 0.912 1.016 - - 0 - 0.00%
2025-04-24 0 1.070 0.950 1.070 - - 0 0 - 1.016 0.902 1.016 - - 0 - 0.00%
2025-04-23 0 1.070 0.950 1.070 - - 0 0 - 1.016 0.902 1.016 - - 0 - 0.00%
2025-04-22 0 1.070 0.920 1.070 - - 0 0 - 1.016 0.874 1.016 - - 0 - 0.00%
2025-04-17 0 1.070 0.920 1.070 - - 0 0 - 1.016 0.874 1.016 - - 0 - 0.00%
2025-04-16 0 1.070 0.920 1.070 - - 0 0 - 1.016 0.874 1.016 - - 0 - 0.00%
2025-04-15 0 1.070 0.940 1.070 1.010 1.070 82,000 83,940 1.0237 1.016 0.893 1.016 0.959 1.016 86,353 0.9721 3.88%
2025-04-14 0 1.030 0.920 1.020 0.800 1.030 42,000 36,920 0.8790 0.978 0.874 0.969 0.760 0.978 44,230 0.8347 0.00%
2025-04-11 0 1.030 0.910 1.030 - - 0 0 - 0.978 0.864 0.978 - - 0 - 0.00%
2025-04-10 0 1.030 0.910 1.030 1.030 1.030 20,000 20,600 1.0300 0.978 0.864 0.978 0.978 0.978 21,062 0.9781 -0.96%
2025-04-09 0 1.040 0.910 1.040 - - 0 0 - 0.988 0.864 0.988 - - 0 - 0.00%
2025-04-08 0 1.040 - 1.040 1.040 1.040 1,000 1,040 1.0400 0.988 - 0.988 0.988 0.988 1,053 0.9876 -0.95%
2025-04-07 0 1.050 - 1.050 - - 1,000 980 0.9800 0.997 - 0.997 - - 1,053 0.9306 -2.78%
2025-04-03 0 1.080 0.980 1.080 - - 0 0 - 1.026 0.931 1.026 - - 0 - 0.00%
2025-04-02 0 1.080 1.000 1.080 - - 0 0 - 1.026 0.950 1.026 - - 0 - 0.00%
2025-04-01 0 1.080 0.980 1.080 - - 100 94 0.9400 1.026 0.931 1.026 - - 105 0.8926 -0.92%
2025-03-31 0 1.090 1.010 1.090 - - 0 0 - 1.035 0.959 1.035 - - 0 - 0.00%
2025-03-28 0 1.090 1.010 1.090 - - 0 0 - 1.035 0.959 1.035 - - 0 - 0.00%
2025-03-27 0 1.090 1.010 1.090 - - 0 0 - 1.035 0.959 1.035 - - 0 - 0.00%
2025-03-26 0 1.090 1.010 1.090 1.080 1.150 11,000 12,040 1.0945 1.035 0.959 1.035 1.026 1.092 11,584 1.0394 0.00%
2025-03-25 0 1.090 1.010 1.090 - - 0 0 - 1.035 0.959 1.035 - - 0 - -2.68%
2025-03-24 0 1.120 1.020 1.120 - - 0 0 - 1.064 0.969 1.064 - - 0 - 0.00%
2025-03-21 0 1.120 1.030 1.130 1.000 1.140 2,400 2,528 1.0533 1.064 0.978 1.073 0.950 1.083 2,527 1.0002 -2.61%
2025-03-20 0 1.150 1.080 1.150 1.080 1.210 152,100 164,509 1.0816 1.092 1.026 1.092 1.026 1.149 160,175 1.0271 -8.00%
2025-03-19 0 1.250 1.050 1.250 - - 0 0 - 1.187 0.997 1.187 - - 0 - 0.00%
2025-03-18 0 1.250 1.020 1.250 - - 200 220 1.1000 1.187 0.969 1.187 - - 211 1.0445 0.00%
2025-03-17 0 1.250 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
2025-03-14 0 1.250 1.110 1.250 - - 334 360 1.0778 1.187 1.054 1.187 - - 352 1.0235 0.00%
2025-03-13 0 1.250 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
2025-03-12 0 1.250 1.050 1.250 - - 0 0 - 1.187 0.997 1.187 - - 0 - 0.00%
2025-03-11 0 1.250 - 1.250 1.190 1.250 5,000 6,010 1.2020 1.187 - 1.187 1.130 1.187 5,265 1.1414 5.04%
2025-03-10 0 1.190 - 1.190 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
2025-03-07 0 1.190 1.000 1.190 - - 0 0 - 1.130 0.950 1.130 - - 0 - 0.00%
2025-03-06 0 1.190 1.140 1.300 - - 203 215 1.0591 1.130 1.083 1.234 - - 214 1.0057 0.00%
2025-03-05 0 1.190 1.050 1.200 1.010 1.190 2,000 2,200 1.1000 1.130 0.997 1.140 0.959 1.130 2,106 1.0445 3.48%
2025-03-04 0 1.150 - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2025-03-03 0 1.150 1.010 1.200 - - 0 0 - 1.092 0.959 1.140 - - 0 - 0.00%
2025-02-28 0 1.150 0.980 1.150 1.150 1.150 2,000 2,300 1.1500 1.092 0.931 1.092 1.092 1.092 2,106 1.0920 5.50%
2025-02-27 0 1.090 0.960 1.090 0.940 1.090 3,200 3,148 0.9838 1.035 0.912 1.035 0.893 1.035 3,370 0.9342 0.00%
2025-02-26 0 1.090 0.930 - - - 0 0 - 1.035 0.883 - - - 0 - 0.00%
2025-02-25 0 1.090 0.930 - - - 0 0 - 1.035 0.883 - - - 0 - 0.00%
2025-02-24 0 1.090 0.930 - - - 0 0 - 1.035 0.883 - - - 0 - 0.00%
2025-02-21 0 1.090 0.930 - - - 100 91 0.9100 1.035 0.883 - - - 105 0.8641 0.00%
2025-02-20 0 1.090 0.930 - - - 0 0 - 1.035 0.883 - - - 0 - 0.00%
2025-02-19 0 1.090 0.970 - - - 0 0 - 1.035 0.921 - - - 0 - 0.00%
2025-02-18 0 1.090 0.930 - - - 0 0 - 1.035 0.883 - - - 0 - 0.00%
2025-02-17 0 1.090 0.930 - - - 0 0 - 1.035 0.883 - - - 0 - 0.00%
2025-02-14 0 1.090 0.930 - - - 0 0 - 1.035 0.883 - - - 0 - 0.00%
2025-02-13 0 1.090 1.090 - 1.020 1.020 1,000 1,020 1.0200 1.035 1.035 - 0.969 0.969 1,053 0.9686 4.81%
2025-02-12 0 1.040 0.930 1.060 - - 300 270 0.9000 0.988 0.883 1.007 - - 316 0.8546 0.00%
2025-02-11 0 1.040 0.930 - - - 0 0 - 0.988 0.883 - - - 0 - 0.00%
2025-02-10 0 1.040 0.930 - - - 0 0 - 0.988 0.883 - - - 0 - 0.00%
2025-02-07 0 1.040 0.950 - - - 0 0 - 0.988 0.902 - - - 0 - 0.00%
2025-02-06 0 1.040 0.970 1.050 0.900 1.040 11,000 10,390 0.9445 0.988 0.921 0.997 0.855 0.988 11,584 0.8969 0.97%
2025-02-05 0 1.030 0.920 1.200 - - 0 0 - 0.978 0.874 1.140 - - 0 - 0.00%
2025-02-04 0 1.030 0.900 - 1.030 1.030 1,000 1,030 1.0300 0.978 0.855 - 0.978 0.978 1,053 0.9781 3.00%
2025-02-03 0 1.000 0.900 1.000 - - 0 0 - 0.950 0.855 0.950 - - 0 - -2.91%
2025-01-28 0 1.030 0.900 - - - 0 0 - 0.978 0.855 - - - 0 - 0.00%
2025-01-27 0 1.030 0.900 - - - 0 0 - 0.978 0.855 - - - 0 - 0.00%
2025-01-24 0 1.030 0.900 - - - 0 0 - 0.978 0.855 - - - 0 - 0.00%
2025-01-23 0 1.030 0.900 - - - 0 0 - 0.978 0.855 - - - 0 - 0.00%
2025-01-22 0 1.030 0.900 - - - 0 0 - 0.978 0.855 - - - 0 - 0.00%
2025-01-21 0 1.030 0.900 - - - 0 0 - 0.978 0.855 - - - 0 - 0.00%
2025-01-20 0 1.030 1.030 - 0.950 0.950 119,000 113,050 0.9500 0.978 0.978 - 0.902 0.902 125,318 0.9021 1.98%
2025-01-17 0 1.010 0.900 - - - 0 0 - 0.959 0.855 - - - 0 - 0.00%
2025-01-16 0 1.010 0.920 1.250 1.010 1.010 19,000 19,190 1.0100 0.959 0.874 1.187 0.959 0.959 20,009 0.9591 0.00%
2025-01-15 0 1.010 0.900 - - - 100 96 0.9600 0.959 0.855 - - - 105 0.9116 0.00%
2025-01-14 0 1.010 0.900 - - - 0 0 - 0.959 0.855 - - - 0 - 0.00%
2025-01-13 0 1.010 0.900 - - - 0 0 - 0.959 0.855 - - - 0 - 0.00%
2025-01-10 0 1.010 0.900 - - - 200 174 0.8700 0.959 0.855 - - - 211 0.8261 0.00%
2025-01-09 0 1.010 0.900 - - - 0 0 - 0.959 0.855 - - - 0 - 0.00%
2025-01-08 0 1.010 0.900 - - - 0 0 - 0.959 0.855 - - - 0 - 0.00%
2025-01-07 0 1.010 0.900 - - - 0 0 - 0.959 0.855 - - - 0 - 0.00%
2025-01-06 0 1.010 0.880 - - - 100 85 0.8500 0.959 0.836 - - - 105 0.8071 0.00%
2025-01-03 0 1.010 0.880 - - - 0 0 - 0.959 0.836 - - - 0 - 0.00%
2025-01-02 0 1.010 0.880 - - - 0 0 - 0.959 0.836 - - - 0 - 0.00%
2024-12-31 0 1.010 0.700 1.010 1.020 1.020 1,000 1,020 1.0200 0.959 0.665 0.959 0.969 0.969 1,053 0.9686 14.77%
2024-12-30 0 0.880 - 1.030 0.880 0.880 1,300 1,132 0.8708 0.836 - 0.978 0.836 0.836 1,369 0.8269 -14.56%
2024-12-27 0 1.030 0.900 - 1.030 1.030 2,000 2,060 1.0300 0.978 0.855 - 0.978 0.978 2,106 0.9781 0.00%
2024-12-24 0 1.030 0.880 - - - 0 0 - 0.978 0.836 - - - 0 - 0.00%
2024-12-23 0 1.030 0.880 - - - 0 0 - 0.978 0.836 - - - 0 - 0.00%
2024-12-20 0 1.030 0.900 - - - 200 174 0.8700 0.978 0.855 - - - 211 0.8261 0.00%
2024-12-19 0 1.030 0.950 1.200 - - 0 0 - 0.978 0.902 1.140 - - 0 - 0.00%
2024-12-18 0 1.030 1.020 1.400 1.020 1.030 2,900 2,941 1.0141 0.978 0.969 1.329 0.969 0.978 3,054 0.9630 -5.50%
2024-12-17 0 1.090 0.880 1.090 - - 100 87 0.8700 1.035 0.836 1.035 - - 105 0.8261 -0.91%
2024-12-16 0 1.100 1.020 1.150 - - 0 0 - 1.045 0.969 1.092 - - 0 - 0.00%
2024-12-13 0 1.100 1.020 1.150 - - 0 0 - 1.045 0.969 1.092 - - 0 - 0.00%
2024-12-12 0 1.100 1.020 1.150 - - 0 0 - 1.045 0.969 1.092 - - 0 - 0.00%
2024-12-11 0 1.100 1.020 1.150 - - 0 0 - 1.045 0.969 1.092 - - 0 - 0.00%
2024-12-10 0 1.100 1.100 1.150 1.020 1.020 2,000 2,048 1.0240 1.045 1.045 1.092 0.969 0.969 2,106 0.9724 1.85%
2024-12-09 0 1.080 1.080 1.150 - - 0 0 - 1.026 1.026 1.092 - - 0 - 0.00%
2024-12-06 0 1.080 1.020 1.150 - - 0 0 - 1.026 0.969 1.092 - - 0 - 0.00%
2024-12-05 0 1.080 1.020 1.150 - - 0 0 - 1.026 0.969 1.092 - - 0 - 0.00%
2024-12-04 0 1.080 1.020 1.150 - - 0 0 - 1.026 0.969 1.092 - - 0 - 0.00%
2024-12-03 0 1.080 1.020 1.150 - - 0 0 - 1.026 0.969 1.092 - - 0 - 0.00%
2024-12-02 0 1.080 1.080 1.150 1.020 1.020 20,000 20,400 1.0200 1.026 1.026 1.092 0.969 0.969 21,062 0.9686 4.85%
2024-11-29 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-28 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-27 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-26 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-25 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-22 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-21 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-20 0 1.030 0.940 1.150 - - 200 184 0.9200 0.978 0.893 1.092 - - 211 0.8736 0.00%
2024-11-19 0 1.030 0.850 1.050 - - 0 0 - 0.978 0.807 0.997 - - 0 - 0.00%
2024-11-18 0 1.030 0.940 1.050 - - 0 0 - 0.978 0.893 0.997 - - 0 - 0.00%
2024-11-15 0 1.030 0.940 1.050 - - 0 0 - 0.978 0.893 0.997 - - 0 - 0.00%
2024-11-14 0 1.030 0.940 1.050 - - 0 0 - 0.978 0.893 0.997 - - 0 - 0.00%
2024-11-13 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-12 0 1.030 0.940 1.150 - - 0 0 - 0.978 0.893 1.092 - - 0 - 0.00%
2024-11-11 0 1.030 0.940 1.150 1.030 1.030 8,000 8,240 1.0300 0.978 0.893 1.092 0.978 0.978 8,425 0.9781 0.00%
2024-11-08 0 1.030 0.940 1.030 - - 0 0 - 0.978 0.893 0.978 - - 0 - 0.00%
2024-11-07 0 1.030 0.940 1.030 - - 0 0 - 0.978 0.893 0.978 - - 0 - 0.00%
2024-11-06 0 1.030 0.940 1.030 - - 0 0 - 0.978 0.893 0.978 - - 0 - 0.00%
2024-11-05 0 1.030 0.950 1.000 - - 0 0 - 0.978 0.902 0.950 - - 0 - 0.00%
2024-11-04 0 1.030 0.950 1.000 - - 0 0 - 0.978 0.902 0.950 - - 0 - 0.00%
2024-11-01 0 1.030 0.950 1.000 - - 0 0 - 0.978 0.902 0.950 - - 0 - 0.00%
2024-10-31 0 1.030 0.950 1.030 - - 0 0 - 0.978 0.902 0.978 - - 0 - 0.00%
2024-10-30 0 1.030 0.950 1.030 - - 0 0 - 0.978 0.902 0.978 - - 0 - 0.00%
2024-10-29 0 1.030 0.940 1.030 - - 0 0 - 0.978 0.893 0.978 - - 0 - 0.00%
2024-10-28 0 1.030 0.890 - - - 0 0 - 0.978 0.845 - - - 0 - 0.00%
2024-10-25 0 1.030 0.890 1.000 0.980 1.030 8,000 7,990 0.9988 0.978 0.845 0.950 0.931 0.978 8,425 0.9484 5.10%
2024-10-24 0 0.980 0.870 0.960 0.920 0.980 37,000 34,500 0.9324 0.931 0.826 0.912 0.874 0.931 38,964 0.8854 7.69%
2024-10-23 0 0.910 0.820 0.910 - - 400 312 0.7800 0.864 0.779 0.864 - - 421 0.7407 -1.09%
2024-10-22 0 0.920 0.830 0.920 - - 0 0 - 0.874 0.788 0.874 - - 0 - -1.08%
2024-10-21 0 0.930 0.850 0.930 0.880 0.930 5,000 4,450 0.8900 0.883 0.807 0.883 0.836 0.883 5,265 0.8451 -3.12%
2024-10-18 0 0.960 0.880 0.960 - - 0 0 - 0.912 0.836 0.912 - - 0 - 0.00%
2024-10-17 0 0.960 0.880 0.960 - - 0 0 - 0.912 0.836 0.912 - - 0 - 0.00%
2024-10-16 0 0.960 0.890 0.960 - - 5 4 0.8000 0.912 0.845 0.912 - - 5 0.7597 0.00%
2024-10-15 0 0.960 0.920 0.980 - - 200 178 0.8900 0.912 0.874 0.931 - - 211 0.8451 -2.04%
2024-10-14 0 0.980 0.930 0.980 - - 0 0 - 0.931 0.883 0.931 - - 0 - -1.01%
2024-10-10 0 0.990 0.920 0.990 0.930 0.990 5,300 5,041 0.9511 0.940 0.874 0.940 0.883 0.940 5,581 0.9032 1.02%
2024-10-09 0 0.980 0.950 1.000 0.980 1.040 24,000 23,900 0.9958 0.931 0.902 0.950 0.931 0.988 25,274 0.9456 -1.01%
2024-10-08 0 0.990 0.930 0.990 - - 400 360 0.9000 0.940 0.883 0.940 - - 421 0.8546 -1.00%
2024-10-07 0 1.000 1.000 1.040 0.960 1.150 405,000 417,510 1.0309 0.950 0.950 0.988 0.912 1.092 426,502 0.9789 -3.85%
2024-10-04 0 1.040 0.960 1.020 0.930 1.090 110,200 108,822 0.9875 0.988 0.912 0.969 0.883 1.035 116,051 0.9377 -1.89%
2024-10-03 0 1.060 0.910 1.060 1.060 1.060 3,000 3,220 1.0733 1.007 0.864 1.007 1.007 1.007 3,159 1.0192 -0.93%
2024-10-02 0 1.070 0.880 1.070 0.870 1.100 136,800 143,989 1.0526 1.016 0.836 1.016 0.826 1.045 144,063 0.9995 7.00%
2024-09-30 0 1.000 0.860 1.000 0.860 1.090 19,500 19,383 0.9940 0.950 0.817 0.950 0.817 1.035 20,535 0.9439 0.00%
2024-09-27 0 1.000 0.860 1.000 0.780 1.000 71,200 64,528 0.9063 0.950 0.817 0.950 0.741 0.950 74,980 0.8606 4.17%
2024-09-26 0 0.960 0.870 0.960 - - 0 0 - 0.912 0.826 0.912 - - 0 - -1.03%
2024-09-25 0 0.970 0.860 0.970 0.860 0.980 31,600 27,392 0.8668 0.921 0.817 0.921 0.817 0.931 33,278 0.8231 10.23%
2024-09-24 0 0.880 0.860 0.880 - - 100 83 0.8300 0.836 0.817 0.836 - - 105 0.7882 -7.37%
2024-09-23 0 0.950 0.880 0.950 0.860 1.000 2,000 1,860 0.9300 0.902 0.836 0.902 0.817 0.950 2,106 0.8831 -1.04%
2024-09-20 0 0.960 0.860 0.960 0.990 0.990 1,000 990 0.9900 0.912 0.817 0.912 0.940 0.940 1,053 0.9401 10.34%
2024-09-19 0 0.870 0.790 0.990 - - 0 0 - 0.826 0.750 0.940 - - 0 - 0.00%
2024-09-17 0 0.870 0.770 0.990 - - 0 0 - 0.826 0.731 0.940 - - 0 - 0.00%
2024-09-16 0 0.870 0.770 0.990 - - 0 0 - 0.826 0.731 0.940 - - 0 - 0.00%
2024-09-13 0 0.870 0.770 0.990 - - 400 300 0.7500 0.826 0.731 0.940 - - 421 0.7122 0.00%
2024-09-12 0 0.870 0.770 0.870 - - 0 0 - 0.826 0.731 0.826 - - 0 - 0.00%
2024-09-11 0 0.870 0.770 0.990 0.870 0.870 1,000 870 0.8700 0.826 0.731 0.940 0.826 0.826 1,053 0.8261 -12.12%
2024-09-10 0 0.990 0.880 0.990 - - 800 648 0.8100 0.940 0.836 0.940 - - 842 0.7692 -5.71%
2024-09-09 0 1.050 0.880 1.070 - - 0 0 - 0.997 0.836 1.016 - - 0 - 0.00%
2024-09-05 0 1.050 0.900 1.070 - - 0 0 - 0.997 0.855 1.016 - - 0 - 0.00%
2024-09-04 0 1.050 1.060 1.070 - - 0 0 - 0.997 1.007 1.016 - - 0 - 0.00%
2024-09-03 0 1.050 - 1.050 - - 0 0 - 0.997 - 0.997 - - 0 - 0.00%
2024-09-02 0 1.050 0.820 1.050 - - 0 0 - 0.997 0.779 0.997 - - 0 - 0.00%
2024-08-30 0 1.050 0.890 1.050 - - 0 0 - 0.997 0.845 0.997 - - 0 - -2.78%
2024-08-29 0 1.080 0.880 1.080 1.120 1.120 1,200 1,326 1.1050 1.026 0.836 1.026 1.064 1.064 1,264 1.0493 0.00%
2024-08-28 0 1.080 0.870 1.080 1.000 1.100 3,600 3,702 1.0283 1.026 0.826 1.026 0.950 1.045 3,791 0.9765 2.86%
2024-08-27 0 1.050 1.050 1.060 1.050 1.060 11,000 11,560 1.0509 0.997 0.997 1.007 0.997 1.007 11,584 0.9979 2.94%
2024-08-26 0 1.020 0.880 1.020 - - 0 0 - 0.969 0.836 0.969 - - 0 - 0.00%
2024-08-23 0 1.020 0.880 1.020 0.950 1.050 23,000 21,950 0.9543 0.969 0.836 0.969 0.902 0.997 24,221 0.9062 4.08%
2024-08-22 0 0.980 0.980 1.000 0.930 0.930 1,000 930 0.9300 0.931 0.931 0.950 0.883 0.883 1,053 0.8831 2.08%
2024-08-21 0 0.960 0.870 0.960 1.030 1.030 1,400 1,358 0.9700 0.912 0.826 0.912 0.978 0.978 1,474 0.9211 0.00%
2024-08-20 0 0.960 0.860 0.960 0.860 0.960 2,000 1,820 0.9100 0.912 0.817 0.912 0.817 0.912 2,106 0.8641 12.94%
2024-08-19 0 0.850 0.850 0.980 0.850 0.980 4,000 3,580 0.8950 0.807 0.807 0.931 0.807 0.931 4,212 0.8499 -6.59%
2024-08-16 0 0.910 0.850 0.970 - - 0 0 - 0.864 0.807 0.921 - - 0 - 0.00%
2024-08-15 0 0.910 0.800 0.910 0.950 0.950 1,000 950 0.9500 0.864 0.760 0.864 0.902 0.902 1,053 0.9021 2.25%
2024-08-14 0 0.890 0.850 0.890 0.850 1.080 14,000 12,720 0.9086 0.845 0.807 0.845 0.807 1.026 14,743 0.8628 -8.25%
2024-08-13 0 0.970 0.840 1.180 - - 0 0 - 0.921 0.798 1.121 - - 0 - 0.00%
2024-08-12 0 0.970 0.800 1.180 - - 0 0 - 0.921 0.760 1.121 - - 0 - 0.00%
2024-08-09 0 0.970 0.840 0.970 - - 0 0 - 0.921 0.798 0.921 - - 0 - 0.00%
2024-08-08 0 0.970 0.850 0.970 - - 0 0 - 0.921 0.807 0.921 - - 0 - -1.02%
2024-08-07 0 0.980 0.850 0.980 - - 0 0 - 0.931 0.807 0.931 - - 0 - 0.00%
2024-08-06 0 0.980 0.980 1.120 0.890 0.980 13,000 11,660 0.8969 0.931 0.931 1.064 0.845 0.931 13,690 0.8517 4.26%
2024-08-05 0 0.940 0.800 1.130 - - 0 0 - 0.893 0.760 1.073 - - 0 - 0.00%
2024-08-02 0 0.940 0.940 1.080 - - 0 0 - 0.893 0.893 1.026 - - 0 - 4.44%
2024-08-01 0 0.900 0.800 0.900 - - 0 0 - 0.855 0.760 0.855 - - 0 - 0.00%
2024-07-31 0 0.900 0.900 1.030 - - 0 0 - 0.855 0.855 0.978 - - 0 - 4.65%
2024-07-30 0 0.860 0.800 1.030 - - 0 0 - 0.817 0.760 0.978 - - 0 - 0.00%
2024-07-29 0 0.860 0.800 1.030 0.860 0.860 1,000 860 0.8600 0.817 0.760 0.978 0.817 0.817 1,053 0.8166 0.00%
2024-07-26 0 0.860 0.770 0.860 - - 0 0 - 0.817 0.731 0.817 - - 0 - 0.00%
2024-07-25 0 0.860 0.760 0.860 - - 0 0 - 0.817 0.722 0.817 - - 0 - 0.00%
2024-07-24 0 0.860 0.770 0.890 - - 0 0 - 0.817 0.731 0.845 - - 0 - 0.00%
2024-07-23 0 0.860 0.770 0.890 0.820 0.860 2,100 1,753 0.8348 0.817 0.731 0.845 0.779 0.817 2,211 0.7927 4.88%
2024-07-22 0 0.820 0.710 0.820 - - 0 0 - 0.779 0.674 0.779 - - 0 - 0.00%
2024-07-19 0 0.820 0.770 0.820 - - 0 0 - 0.779 0.731 0.779 - - 0 - 0.00%
2024-07-18 0 0.820 0.770 0.820 - - 0 0 - 0.779 0.731 0.779 - - 0 - 0.00%
2024-07-17 0 0.820 0.770 0.820 - - 0 0 - 0.779 0.731 0.779 - - 0 - 0.00%
2024-07-16 0 0.820 0.770 0.820 - - 0 0 - 0.779 0.731 0.779 - - 0 - 0.00%
2024-07-15 0 0.820 0.770 0.820 - - 0 0 - 0.779 0.731 0.779 - - 0 - 0.00%
2024-07-12 0 0.820 0.770 0.820 - - 0 0 - 0.779 0.731 0.779 - - 0 - 0.00%
2024-07-11 0 0.820 0.770 0.820 - - 100 74 0.7400 0.779 0.731 0.779 - - 105 0.7027 0.00%
2024-07-10 0 0.820 0.770 0.830 - - 400 296 0.7400 0.779 0.731 0.788 - - 421 0.7027 0.00%
2024-07-09 0 0.820 0.820 0.850 0.820 0.820 153,000 125,460 0.8200 0.779 0.779 0.807 0.779 0.779 161,123 0.7787 0.00%
2024-07-08 0 0.820 0.770 0.820 - - 800 584 0.7300 0.779 0.731 0.779 - - 842 0.6932 0.00%
2024-07-05 0 0.820 0.770 0.820 0.840 0.840 1,000 840 0.8400 0.779 0.731 0.779 0.798 0.798 1,053 0.7977 -2.38%
2024-07-04 0 0.840 0.770 0.840 - - 0 0 - 0.798 0.731 0.798 - - 0 - 0.00%
2024-07-03 0 0.840 0.770 0.850 - - 0 0 - 0.798 0.731 0.807 - - 0 - 0.00%
2024-07-02 0 0.840 0.770 0.850 - - 0 0 - 0.798 0.731 0.807 - - 0 - 0.00%
2024-06-28 0 0.840 0.770 0.850 - - 0 0 - 0.798 0.731 0.807 - - 0 - 0.00%
2024-06-27 0 0.840 0.770 0.840 - - 0 0 - 0.798 0.731 0.798 - - 0 - -1.18%
2024-06-26 0 0.850 0.770 0.850 0.810 0.850 9,200 7,638 0.8302 0.807 0.731 0.807 0.769 0.807 9,688 0.7884 -2.30%
2024-06-25 0 0.870 0.830 0.870 - - 0 0 - 0.826 0.788 0.826 - - 0 - 0.00%
2024-06-24 0 0.870 0.830 0.870 0.840 0.890 12,000 10,250 0.8542 0.826 0.788 0.826 0.798 0.845 12,637 0.8111 -2.25%
2024-06-21 0 0.890 0.840 0.920 0.850 0.890 5,100 4,393 0.8614 0.845 0.798 0.874 0.807 0.845 5,371 0.8179 1.14%
2024-06-20 0 0.880 0.840 1.060 0.830 0.900 16,000 13,700 0.8563 0.836 0.798 1.007 0.788 0.855 16,849 0.8131 2.33%
2024-06-19 0 0.860 0.820 0.860 0.810 0.860 11,000 9,240 0.8400 0.817 0.779 0.817 0.769 0.817 11,584 0.7977 0.00%
2024-06-18 0 0.860 0.810 0.950 0.810 0.860 19,000 15,800 0.8316 0.817 0.769 0.902 0.769 0.817 20,009 0.7897 0.00%
2024-06-17 0 0.860 0.800 0.860 0.800 0.870 18,000 15,020 0.8344 0.817 0.760 0.817 0.760 0.826 18,956 0.7924 -3.37%
2024-06-14 0 0.890 0.770 0.890 0.780 0.890 2,000 1,670 0.8350 0.845 0.731 0.845 0.741 0.845 2,106 0.7929 5.95%
2024-06-13 0 0.840 0.770 0.840 - - 0 0 - 0.798 0.731 0.798 - - 0 - 0.00%
2024-06-12 0 0.840 0.770 0.840 - - 0 0 - 0.798 0.731 0.798 - - 0 - 0.00%
2024-06-11 0 0.840 0.770 0.840 0.850 0.850 15,000 12,750 0.8500 0.798 0.731 0.798 0.807 0.807 15,796 0.8071 -1.18%
2024-06-07 0 0.850 0.770 0.850 - - 0 0 - 0.807 0.731 0.807 - - 0 - 0.00%
2024-06-06 0 0.850 0.770 0.850 - - 0 0 - 0.807 0.731 0.807 - - 0 - -2.30%
2024-06-05 0 0.870 0.770 0.870 - - 0 0 - 0.826 0.731 0.826 - - 0 - 0.00%
2024-06-04 0 0.870 0.770 0.870 - - 5 3 0.6000 0.826 0.731 0.826 - - 5 0.5698 0.00%
2024-06-03 0 0.870 0.770 0.870 - - 0 0 - 0.826 0.731 0.826 - - 0 - 0.00%
2024-05-31 0 0.870 0.770 0.870 - - 15 11 0.7333 0.826 0.731 0.826 - - 16 0.6964 0.00%
2024-05-30 0 0.870 0.770 0.870 - - 0 0 - 0.826 0.731 0.826 - - 0 - 0.00%
2024-05-29 0 0.870 0.770 0.870 - - 0 0 - 0.826 0.731 0.826 - - 0 - 0.00%
2024-05-28 0 0.870 0.770 0.870 - - 0 0 - 0.826 0.731 0.826 - - 0 - 0.00%
2024-05-27 0 0.870 0.770 0.870 - - 0 0 - 0.826 0.731 0.826 - - 0 - 0.00%
2024-05-24 0 0.870 0.760 0.870 - - 0 0 - 0.826 0.722 0.826 - - 0 - 0.00%
2024-05-23 0 0.870 0.760 0.870 - - 0 0 - 0.826 0.722 0.826 - - 0 - 0.00%
2024-05-22 0 0.870 0.780 0.870 - - 23 17 0.7391 0.826 0.741 0.826 - - 24 0.7019 -2.25%
2024-05-21 0 0.890 0.710 0.900 0.890 0.890 51,000 45,390 0.8900 0.845 0.674 0.855 0.845 0.845 53,708 0.8451 8.54%
2024-05-20 0 0.820 0.710 0.820 - - 100 69 0.6900 0.779 0.674 0.779 - - 105 0.6552 0.00%
2024-05-17 0 0.820 0.710 0.820 - - 0 0 - 0.779 0.674 0.779 - - 0 - 0.00%
2024-05-16 0 0.820 0.710 0.890 - - 0 0 - 0.779 0.674 0.845 - - 0 - 0.00%
2024-05-14 0 0.820 0.710 0.890 - - 0 0 - 0.779 0.674 0.845 - - 0 - 0.00%
2024-05-13 0 0.820 0.710 0.940 - - 0 0 - 0.779 0.674 0.893 - - 0 - 0.00%
2024-05-10 0 0.820 0.760 0.820 0.780 0.820 201,000 156,820 0.7802 0.779 0.722 0.779 0.741 0.779 211,671 0.7409 -1.20%
2024-05-09 0 0.830 0.720 0.830 0.780 0.830 5,200 4,224 0.8123 0.788 0.684 0.788 0.741 0.788 5,476 0.7714 0.00%
2024-05-08 0 0.830 0.720 0.830 - - 0 0 - 0.788 0.684 0.788 - - 0 - 0.00%
2024-05-07 0 0.830 0.730 0.830 - - 100 70 0.7000 0.788 0.693 0.788 - - 105 0.6647 -1.19%
2024-05-06 0 0.840 0.710 0.840 0.770 0.870 9,000 7,167 0.7963 0.798 0.674 0.798 0.731 0.826 9,478 0.7562 6.33%
2024-05-03 0 0.790 0.700 0.880 - - 0 0 - 0.750 0.665 0.836 - - 0 - 0.00%
2024-05-02 0 0.790 0.700 0.890 - - 100 67 0.6700 0.750 0.665 0.845 - - 105 0.6362 0.00%
2024-04-30 0 0.790 0.720 0.790 - - 0 0 - 0.750 0.684 0.750 - - 0 - 0.00%
2024-04-29 0 0.790 0.710 0.790 0.720 0.870 929,100 669,649 0.7208 0.750 0.674 0.750 0.684 0.826 978,427 0.6844 -1.25%
2024-04-26 0 0.800 0.710 0.890 - - 400 276 0.6900 0.760 0.674 0.845 - - 421 0.6552 0.00%
2024-04-25 0 0.800 0.710 0.900 0.800 0.800 1,000 800 0.8000 0.760 0.674 0.855 0.760 0.760 1,053 0.7597 2.56%
2024-04-24 0 0.780 0.700 0.800 - - 0 0 - 0.741 0.665 0.760 - - 0 - 0.00%
2024-04-23 0 0.780 0.700 0.780 - - 0 0 - 0.741 0.665 0.741 - - 0 - -1.27%
2024-04-22 0 0.790 0.690 0.800 0.690 0.790 3,100 2,324 0.7497 0.750 0.655 0.760 0.655 0.750 3,265 0.7119 5.33%
2024-04-19 0 0.750 0.680 0.850 - - 0 0 - 0.712 0.646 0.807 - - 0 - 0.00%
2024-04-18 0 0.750 0.680 0.750 0.700 0.750 14,800 10,496 0.7092 0.712 0.646 0.712 0.665 0.712 15,586 0.6734 -1.32%
2024-04-17 0 0.760 0.710 0.760 0.740 0.760 21,000 15,580 0.7419 0.722 0.674 0.722 0.703 0.722 22,115 0.7045 -7.32%
2024-04-16 0 0.820 0.760 0.900 - - 0 0 - 0.779 0.722 0.855 - - 0 - 0.00%
2024-04-15 0 0.820 0.710 0.860 0.690 0.890 3,000 2,400 0.8000 0.779 0.674 0.817 0.655 0.845 3,159 0.7597 12.33%
2024-04-12 0 0.730 0.680 0.740 0.650 0.730 219,000 143,000 0.6530 0.693 0.646 0.703 0.617 0.693 230,627 0.6200 -3.95%
2024-04-11 0 0.760 0.680 0.760 0.680 0.770 3,000 2,220 0.7400 0.722 0.646 0.722 0.646 0.731 3,159 0.7027 -1.30%
2024-04-10 0 0.770 0.680 0.770 0.710 0.770 3,000 2,190 0.7300 0.731 0.646 0.731 0.674 0.731 3,159 0.6932 -1.28%
2024-04-09 0 0.780 0.710 0.780 - - 0 0 - 0.741 0.674 0.741 - - 0 - 0.00%
2024-04-08 0 0.780 0.710 0.780 - - 0 0 - 0.741 0.674 0.741 - - 0 - 0.00%
2024-04-05 0 0.780 0.710 0.780 - - 100,000 76,000 0.7600 0.741 0.674 0.741 - - 105,309 0.7217 0.00%
2024-04-03 0 0.780 0.710 0.760 - - 0 0 - 0.741 0.674 0.722 - - 0 - 0.00%
2024-04-02 0 0.780 0.710 0.900 - - 0 0 - 0.741 0.674 0.855 - - 0 - 0.00%
2024-03-28 0 0.780 0.710 0.780 - - 0 0 - 0.741 0.674 0.741 - - 0 - 0.00%
2024-03-27 0 0.780 0.680 0.780 0.700 0.780 4,800 3,476 0.7242 0.741 0.646 0.741 0.665 0.741 5,055 0.6877 1.30%
2024-03-26 0 0.770 0.710 0.780 0.710 0.780 162,100 126,348 0.7794 0.731 0.674 0.741 0.674 0.741 170,706 0.7401 -1.28%
2024-03-25 0 0.780 0.750 0.780 - - 0 0 - 0.741 0.712 0.741 - - 0 - -1.27%
2024-03-22 0 0.790 0.750 0.790 - - 0 0 - 0.750 0.712 0.750 - - 0 - 0.00%
2024-03-21 0 0.790 0.750 0.790 - - 0 0 - 0.750 0.712 0.750 - - 0 - 0.00%
2024-03-20 0 0.790 0.750 0.790 - - 0 0 - 0.750 0.712 0.750 - - 0 - 0.00%
2024-03-19 0 0.790 0.750 0.790 - - 0 0 - 0.750 0.712 0.750 - - 0 - -1.25%
2024-03-18 0 0.800 0.750 0.800 - - 200 144 0.7200 0.760 0.712 0.760 - - 211 0.6837 -1.23%
2024-03-15 0 0.810 0.750 0.920 - - 0 0 - 0.769 0.712 0.874 - - 0 - 0.00%
2024-03-14 0 0.810 0.740 0.920 - - 340 231 0.6794 0.769 0.703 0.874 - - 358 0.6452 0.00%
2024-03-13 0 0.810 0.740 0.810 - - 0 0 - 0.769 0.703 0.769 - - 0 - 0.00%
2024-03-12 0 0.810 0.730 0.810 0.730 0.810 4,600 3,542 0.7700 0.769 0.693 0.769 0.693 0.769 4,844 0.7312 0.00%
2024-03-11 0 0.810 0.720 0.920 0.720 0.810 3,000 2,310 0.7700 0.769 0.684 0.874 0.684 0.769 3,159 0.7312 0.00%
2024-03-08 0 0.810 0.720 0.790 - - 200 138 0.6900 0.769 0.684 0.750 - - 211 0.6552 0.00%
2024-03-07 0 0.810 0.720 0.920 - - 0 0 - 0.769 0.684 0.874 - - 0 - 0.00%
2024-03-06 0 0.810 0.740 0.820 - - 0 0 - 0.769 0.703 0.779 - - 0 - 0.00%
2024-03-05 0 0.810 0.700 0.810 - - 0 0 - 0.769 0.665 0.769 - - 0 - 0.00%
2024-03-04 0 0.810 0.710 0.810 0.640 0.810 113,000 81,360 0.7200 0.769 0.674 0.769 0.608 0.769 118,999 0.6837 -3.57%
2024-03-01 0 0.840 0.730 0.850 - - 0 0 - 0.798 0.693 0.807 - - 0 - 0.00%
2024-02-29 0 0.840 0.730 0.820 - - 0 0 - 0.798 0.693 0.779 - - 0 - 0.00%
2024-02-28 0 0.840 0.730 0.880 - - 0 0 - 0.798 0.693 0.836 - - 0 - 0.00%
2024-02-27 0 0.840 0.730 0.850 0.730 0.840 4,100 3,120 0.7610 0.798 0.693 0.807 0.693 0.798 4,318 0.7226 7.69%
2024-02-26 0 0.780 0.730 0.760 - - 0 0 - 0.741 0.693 0.722 - - 0 - 0.00%
2024-02-23 0 0.780 0.730 0.890 - - 0 0 - 0.741 0.693 0.845 - - 0 - 0.00%
2024-02-22 0 0.780 0.730 0.890 - - 0 0 - 0.741 0.693 0.845 - - 0 - 0.00%
2024-02-21 0 0.780 0.730 0.760 - - 0 0 - 0.741 0.693 0.722 - - 0 - 0.00%
2024-02-20 0 0.780 0.730 0.760 0.740 0.780 6,000 4,520 0.7533 0.741 0.693 0.722 0.703 0.741 6,319 0.7154 0.00%
2024-02-19 0 0.780 0.730 0.800 - - 0 0 - 0.741 0.693 0.760 - - 0 - 0.00%
2024-02-16 0 0.780 0.730 0.900 - - 0 0 - 0.741 0.693 0.855 - - 0 - 0.00%
2024-02-15 0 0.780 0.730 0.900 - - 0 0 - 0.741 0.693 0.855 - - 0 - 0.00%
2024-02-14 0 0.780 0.710 0.760 - - 300 219 0.7300 0.741 0.674 0.722 - - 316 0.6932 0.00%
2024-02-09 0 0.780 0.710 0.780 - - 0 0 - 0.741 0.674 0.741 - - 0 - 0.00%
2024-02-08 0 0.780 0.710 0.780 - - 100 68 0.6800 0.741 0.674 0.741 - - 105 0.6457 0.00%
2024-02-07 0 0.780 0.730 0.780 0.780 0.780 3,000 2,340 0.7800 0.741 0.693 0.741 0.741 0.741 3,159 0.7407 6.85%
2024-02-06 0 0.730 0.670 0.730 - - 0 0 - 0.693 0.636 0.693 - - 0 - 0.00%
2024-02-05 0 0.730 0.670 0.730 - - 0 0 - 0.693 0.636 0.693 - - 0 - 0.00%
2024-02-02 0 0.730 0.670 0.730 - - 0 0 - 0.693 0.636 0.693 - - 0 - 0.00%
2024-02-01 0 0.730 0.570 0.730 - - 200 59 0.2950 0.693 0.541 0.693 - - 211 0.2801 0.00%
2024-01-31 0 0.730 0.670 0.730 - - 400 252 0.6300 0.693 0.636 0.693 - - 421 0.5982 0.00%
2024-01-30 0 0.730 0.670 0.710 - - 0 0 - 0.693 0.636 0.674 - - 0 - 0.00%
2024-01-29 0 0.730 0.670 0.730 - - 0 0 - 0.693 0.636 0.693 - - 0 - 0.00%
2024-01-26 0 0.730 0.670 0.730 0.730 0.730 30,000 21,900 0.7300 0.693 0.636 0.693 0.693 0.693 31,593 0.6932 0.00%
2024-01-25 0 0.730 0.670 0.730 - - 0 0 - 0.693 0.636 0.693 - - 0 - 0.00%
2024-01-24 0 0.730 0.680 0.770 0.720 0.780 38,000 27,930 0.7350 0.693 0.646 0.731 0.684 0.741 40,017 0.6979 0.00%
2024-01-23 0 0.730 0.600 0.770 0.730 0.730 7,000 5,084 0.7263 0.693 0.570 0.731 0.693 0.693 7,372 0.6897 -7.59%
2024-01-22 0 0.790 0.730 0.880 - - 0 0 - 0.750 0.693 0.836 - - 0 - 0.00%
2024-01-19 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-18 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-17 0 0.790 0.730 0.770 0.730 0.790 21,000 16,130 0.7681 0.750 0.693 0.731 0.693 0.750 22,115 0.7294 0.00%
2024-01-16 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-15 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-12 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-11 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-10 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-09 0 0.790 0.730 0.770 - - 0 0 - 0.750 0.693 0.731 - - 0 - 0.00%
2024-01-08 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-05 0 0.790 0.730 0.770 - - 0 0 - 0.750 0.693 0.731 - - 0 - 0.00%
2024-01-04 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-03 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2024-01-02 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2023-12-29 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2023-12-28 0 0.790 0.730 0.790 - - 100 71 0.7100 0.750 0.693 0.750 - - 105 0.6742 0.00%
2023-12-27 0 0.790 0.730 0.790 - - 100 70 0.7000 0.750 0.693 0.750 - - 105 0.6647 0.00%
2023-12-22 0 0.790 0.750 0.790 - - 249 174 0.6988 0.750 0.712 0.750 - - 262 0.6636 0.00%
2023-12-21 0 0.790 0.750 0.880 0.700 0.790 59,348 46,379 0.7815 0.750 0.712 0.836 0.665 0.750 62,499 0.7421 0.00%
2023-12-20 0 0.790 0.730 0.790 - - 0 0 - 0.750 0.693 0.750 - - 0 - 0.00%
2023-12-19 0 0.790 0.730 0.770 0.720 0.790 43,100 31,810 0.7381 0.750 0.693 0.731 0.684 0.750 45,388 0.7008 -3.66%
2023-12-18 0 0.820 0.760 0.820 - - 0 0 - 0.779 0.722 0.779 - - 0 - 0.00%
2023-12-15 0 0.820 0.760 0.800 - - 482 351 0.7282 0.779 0.722 0.760 - - 508 0.6915 0.00%
2023-12-14 0 0.820 0.760 0.820 - - 200 136 0.6800 0.779 0.722 0.779 - - 211 0.6457 0.00%
2023-12-13 0 0.820 0.760 0.820 - - 300 219 0.7300 0.779 0.722 0.779 - - 316 0.6932 0.00%
2023-12-12 0 0.820 0.760 0.910 - - 0 0 - 0.779 0.722 0.864 - - 0 - 0.00%
2023-12-11 0 0.820 0.760 0.820 - - 0 0 - 0.779 0.722 0.779 - - 0 - 0.00%
2023-12-08 0 0.820 0.760 0.920 - - 0 0 - 0.779 0.722 0.874 - - 0 - 0.00%
2023-12-07 0 0.820 0.760 0.820 - - 0 0 - 0.779 0.722 0.779 - - 0 - 0.00%
2023-12-06 0 0.820 0.760 0.900 0.790 0.820 3,200 2,578 0.8056 0.779 0.722 0.855 0.750 0.779 3,370 0.7650 0.00%
2023-12-05 0 0.820 0.760 0.800 - - 0 0 - 0.779 0.722 0.760 - - 0 - 0.00%
2023-12-04 0 0.820 0.760 0.920 - - 100 77 0.7700 0.779 0.722 0.874 - - 105 0.7312 0.00%
2023-12-01 0 0.820 0.760 0.780 - - 0 0 - 0.779 0.722 0.741 - - 0 - 0.00%
2023-11-30 0 0.820 0.760 0.800 - - 0 0 - 0.779 0.722 0.760 - - 0 - 0.00%
2023-11-29 0 0.820 0.760 0.800 - - 0 0 - 0.779 0.722 0.760 - - 0 - 0.00%
2023-11-28 0 0.820 0.740 0.920 - - 200 144 0.7200 0.779 0.703 0.874 - - 211 0.6837 0.00%
2023-11-27 0 0.820 0.760 0.820 0.720 0.830 72,000 53,660 0.7453 0.779 0.722 0.779 0.684 0.788 75,823 0.7077 -2.38%
2023-11-24 0 0.840 0.740 0.970 - - 200 142 0.7100 0.798 0.703 0.921 - - 211 0.6742 0.00%
2023-11-23 0 0.840 0.760 0.970 - - 0 0 - 0.798 0.722 0.921 - - 0 - 0.00%
2023-11-22 0 0.840 0.760 0.970 - - 0 0 - 0.798 0.722 0.921 - - 0 - 0.00%
2023-11-21 0 0.840 0.760 0.960 - - 300 222 0.7400 0.798 0.722 0.912 - - 316 0.7027 0.00%
2023-11-20 0 0.840 0.760 0.950 - - 8 5 0.6250 0.798 0.722 0.902 - - 8 0.5935 0.00%
2023-11-17 0 0.840 0.760 0.960 - - 0 0 - 0.798 0.722 0.912 - - 0 - 0.00%
2023-11-16 0 0.840 0.760 0.820 - - 0 0 - 0.798 0.722 0.779 - - 0 - 0.00%
2023-11-15 0 0.840 0.860 0.940 0.800 0.840 207,000 166,180 0.8028 0.798 0.817 0.893 0.760 0.798 217,990 0.7623 0.00%
2023-11-14 0 0.840 0.730 0.820 0.720 0.850 15,000 11,680 0.7787 0.798 0.693 0.779 0.684 0.807 15,796 0.7394 5.00%
2023-11-13 0 0.800 0.760 0.920 - - 0 0 - 0.760 0.722 0.874 - - 0 - 0.00%
2023-11-10 0 0.800 0.760 0.920 - - 0 0 - 0.760 0.722 0.874 - - 0 - 0.00%
2023-11-09 0 0.800 0.770 0.800 0.780 0.800 414,000 331,080 0.7997 0.760 0.731 0.760 0.741 0.760 435,980 0.7594 -10.11%
2023-11-08 0 0.890 0.770 0.890 - - 0 0 - 0.845 0.731 0.845 - - 0 - 0.00%
2023-11-07 0 0.890 0.770 0.870 0.900 0.900 8,000 7,200 0.9000 0.845 0.731 0.826 0.855 0.855 8,425 0.8546 -1.11%
2023-11-06 0 0.900 0.800 0.900 0.750 0.950 638,000 493,450 0.7734 0.855 0.760 0.855 0.712 0.902 671,872 0.7344 1.12%
2023-11-03 0 0.890 0.770 0.890 - - 0 0 - 0.845 0.731 0.845 - - 0 - 0.00%
2023-11-02 0 0.890 0.710 0.890 0.720 0.890 3,000 2,500 0.8333 0.845 0.674 0.845 0.684 0.845 3,159 0.7913 0.00%
2023-11-01 0 0.890 0.720 0.890 - - 0 0 - 0.845 0.684 0.845 - - 0 - 0.00%
2023-10-31 0 0.890 0.720 0.870 - - 0 0 - 0.845 0.684 0.826 - - 0 - 0.00%
2023-10-30 0 0.890 0.720 0.890 0.890 0.890 1,000 890 0.8900 0.845 0.684 0.845 0.845 0.845 1,053 0.8451 0.00%
2023-10-27 0 0.890 0.730 0.930 0.890 0.890 30,000 26,700 0.8900 0.845 0.693 0.883 0.845 0.845 31,593 0.8451 -1.11%
2023-10-26 0 0.900 0.730 0.900 0.820 0.910 11,000 9,110 0.8282 0.855 0.693 0.855 0.779 0.864 11,584 0.7864 3.45%
2023-10-25 0 0.870 0.730 0.870 - - 0 0 - 0.826 0.693 0.826 - - 0 - 0.00%
2023-10-24 0 0.870 0.760 0.870 0.720 0.890 268,009 193,506 0.7220 0.826 0.722 0.826 0.684 0.845 282,238 0.6856 12.99%
2023-10-20 0 0.770 0.710 0.880 - - 0 0 - 0.731 0.674 0.836 - - 0 - 0.00%
2023-10-19 0 0.770 0.760 0.770 0.770 0.780 239,800 184,660 0.7701 0.731 0.722 0.731 0.731 0.741 252,531 0.7312 -11.49%
2023-10-18 0 0.870 0.800 0.870 0.710 0.870 212,020 167,163 0.7884 0.826 0.760 0.826 0.674 0.826 223,276 0.7487 10.13%
2023-10-17 0 0.790 0.700 0.820 0.670 0.790 297,000 202,910 0.6832 0.750 0.665 0.779 0.636 0.750 312,768 0.6488 23.44%
2023-10-16 0 0.640 0.640 0.650 0.640 0.660 670,200 429,260 0.6405 0.608 0.608 0.617 0.608 0.627 705,782 0.6082 0.00%
2023-10-13 0 0.640 0.610 0.750 - - 0 0 - 0.608 0.579 0.712 - - 0 - 0.00%
2023-10-12 0 0.640 0.630 0.640 0.600 0.640 330,000 203,610 0.6170 0.608 0.598 0.608 0.570 0.608 347,520 0.5859 -12.33%
2023-10-11 0 0.730 0.600 0.730 - - 0 0 - 0.693 0.570 0.693 - - 0 - 0.00%
2023-10-10 0 0.730 0.620 0.750 0.730 0.730 1,800 1,202 0.6678 0.693 0.589 0.712 0.693 0.693 1,896 0.6341 -2.67%
2023-10-09 0 0.750 0.720 0.750 0.730 0.750 346,000 255,980 0.7398 0.712 0.684 0.712 0.693 0.712 364,370 0.7025 -3.85%
2023-10-06 0 0.780 0.730 0.780 0.720 0.780 202,400 157,766 0.7795 0.741 0.693 0.741 0.684 0.741 213,146 0.7402 0.00%
2023-10-05 0 0.780 0.720 0.780 - - 0 0 - 0.741 0.684 0.741 - - 0 - 0.00%
2023-10-04 0 0.780 0.720 0.780 0.780 0.780 332,000 258,960 0.7800 0.741 0.684 0.741 0.741 0.741 349,626 0.7407 8.33%
2023-10-03 0 0.720 0.720 0.790 0.710 0.760 108,000 76,960 0.7126 0.684 0.684 0.750 0.674 0.722 113,734 0.6767 -15.29%
2023-09-29 0 0.850 0.760 0.850 - - 0 0 - 0.807 0.722 0.807 - - 0 - 0.00%
2023-09-28 0 0.850 0.760 0.850 - - 0 0 - 0.807 0.722 0.807 - - 0 - 0.00%
2023-09-27 0 0.850 0.760 0.850 - - 0 0 - 0.807 0.722 0.807 - - 0 - 0.00%
2023-09-26 0 0.850 0.760 0.850 - - 0 0 - 0.807 0.722 0.807 - - 0 - 0.00%
2023-09-25 0 0.850 0.730 0.850 - - 0 0 - 0.807 0.693 0.807 - - 0 - 0.00%
2023-09-22 0 0.850 0.780 0.850 0.780 0.850 132,000 103,100 0.7811 0.807 0.741 0.807 0.741 0.807 139,008 0.7417 1.19%
2023-09-21 0 0.840 0.730 0.850 0.840 0.840 1,000 840 0.8400 0.798 0.693 0.807 0.798 0.798 1,053 0.7977 2.44%
2023-09-20 0 0.820 0.740 0.840 0.820 0.820 9,000 7,390 0.8211 0.779 0.703 0.798 0.779 0.779 9,478 0.7797 -3.53%
2023-09-19 0 0.850 0.830 0.850 0.860 0.860 5,000 4,300 0.8600 0.807 0.788 0.807 0.817 0.817 5,265 0.8166 0.00%
2023-09-18 0 0.850 0.830 0.890 0.850 0.860 14,000 11,920 0.8514 0.807 0.788 0.845 0.807 0.817 14,743 0.8085 -5.56%
2023-09-15 0 0.900 0.920 0.980 0.900 0.900 10,000 9,000 0.9000 0.855 0.874 0.931 0.855 0.855 10,531 0.8546 -2.17%
2023-09-14 0 0.920 0.860 0.920 - - 200 169 0.8450 0.874 0.817 0.874 - - 211 0.8024 -2.13%
2023-09-13 0 0.940 0.940 - 0.820 0.940 428,800 360,590 0.8409 0.893 0.893 - 0.779 0.893 451,565 0.7985 1.08%
2023-09-12 0 0.930 0.820 0.930 - - 0 0 - 0.883 0.779 0.883 - - 0 - 0.00%
2023-09-11 0 0.930 0.760 0.950 - - 0 0 - 0.883 0.722 0.902 - - 0 - 0.00%
2023-09-07 0 0.930 0.790 0.930 0.930 0.930 1,000 930 0.9300 0.883 0.750 0.883 0.883 0.883 1,053 0.8831 2.20%
2023-09-06 0 0.910 0.820 0.930 0.850 0.910 320,000 272,350 0.8511 0.864 0.779 0.883 0.807 0.864 336,989 0.8082 0.00%
2023-09-05 0 0.910 0.860 0.910 - - 100 81 0.8100 0.864 0.817 0.864 - - 105 0.7692 -7.14%
2023-09-04 0 0.980 0.850 0.980 - - 800 710 0.8875 0.931 0.807 0.931 - - 842 0.8428 -1.01%
2023-08-31 0 0.990 0.810 0.990 0.990 0.990 2,000 1,980 0.9900 0.940 0.769 0.940 0.940 0.940 2,106 0.9401 6.45%
2023-08-30 0 0.930 0.890 0.940 0.930 0.960 316,000 302,880 0.9585 0.883 0.845 0.893 0.883 0.912 332,777 0.9102 -8.82%
2023-08-29 0 1.020 0.950 1.020 1.020 1.020 10,000 10,150 1.0150 0.969 0.902 0.969 0.969 0.969 10,531 0.9638 0.00%
2023-08-28 0 1.020 0.950 1.110 - - 0 0 - 0.969 0.902 1.054 - - 0 - 0.00%
2023-08-25 0 1.020 0.950 1.020 - - 0 0 - 0.969 0.902 0.969 - - 0 - 0.00%
2023-08-24 0 1.020 0.950 1.020 - - 0 0 - 0.969 0.902 0.969 - - 0 - 0.00%
2023-08-23 0 1.020 0.930 1.020 - - 0 0 - 0.969 0.883 0.969 - - 0 - -0.97%
2023-08-22 0 1.030 0.930 1.030 - - 0 0 - 0.978 0.883 0.978 - - 0 - -2.83%
2023-08-21 0 1.060 0.930 1.060 1.060 1.060 4,000 4,240 1.0600 1.007 0.883 1.007 1.007 1.007 4,212 1.0066 12.77%
2023-08-18 0 0.940 0.930 1.150 0.940 0.940 1,100 1,031 0.9373 0.893 0.883 1.092 0.893 0.893 1,158 0.8900 -7.84%
2023-08-17 0 1.020 0.930 1.150 - - 0 0 - 0.969 0.883 1.092 - - 0 - 0.00%
2023-08-16 0 1.020 0.940 1.070 - - 0 0 - 0.969 0.893 1.016 - - 0 - 0.00%
2023-08-15 0 1.020 0.930 1.150 - - 300 285 0.9500 0.969 0.883 1.092 - - 316 0.9021 0.00%
2023-08-14 0 1.020 0.930 1.070 - - 0 0 - 0.969 0.883 1.016 - - 0 - 0.00%
2023-08-11 0 1.020 0.930 1.020 - - 0 0 - 0.969 0.883 0.969 - - 0 - -0.97%
2023-08-10 0 1.030 0.930 1.030 - - 400 364 0.9100 0.978 0.883 0.978 - - 421 0.8641 0.00%
2023-08-09 0 1.030 0.930 1.080 - - 0 0 - 0.978 0.883 1.026 - - 0 - 0.00%
2023-08-08 0 1.030 0.930 1.020 - - 0 0 - 0.978 0.883 0.969 - - 0 - 0.00%
2023-08-07 0 1.030 0.930 1.030 - - 0 0 - 0.978 0.883 0.978 - - 0 - 0.00%
2023-08-04 0 1.030 0.950 1.150 - - 0 0 - 0.978 0.902 1.092 - - 0 - 0.00%
2023-08-03 0 1.030 0.940 1.080 1.030 1.030 1,000 1,030 1.0300 0.978 0.893 1.026 0.978 0.978 1,053 0.9781 0.00%
2023-08-02 0 1.030 0.950 1.150 - - 100 95 0.9500 0.978 0.902 1.092 - - 105 0.9021 0.00%
2023-08-01 0 1.030 0.940 1.080 1.030 1.030 5,000 5,150 1.0300 0.978 0.893 1.026 0.978 0.978 5,265 0.9781 0.00%
2023-07-31 0 1.030 1.000 1.080 1.030 1.030 5,000 5,150 1.0300 0.978 0.950 1.026 0.978 0.978 5,265 0.9781 3.00%
2023-07-28 0 1.000 1.000 1.050 0.980 1.000 41,300 41,271 0.9993 0.950 0.950 0.997 0.931 0.950 43,493 0.9489 0.00%
2023-07-27 0 1.000 1.000 1.030 1.000 1.000 1,851 1,808 0.9768 0.950 0.950 0.978 0.950 0.950 1,949 0.9275 -6.54%
2023-07-26 0 1.070 0.950 1.150 1.070 1.070 5,000 5,350 1.0700 1.016 0.902 1.092 1.016 1.016 5,265 1.0161 1.90%
2023-07-25 0 1.050 1.050 1.150 1.050 1.050 1,000 1,050 1.0500 0.997 0.997 1.092 0.997 0.997 1,053 0.9971 1.94%
2023-07-24 0 1.030 0.930 1.150 - - 0 0 - 0.978 0.883 1.092 - - 0 - 0.00%
2023-07-21 0 1.030 0.970 1.080 1.030 1.030 1,000 1,030 1.0300 0.978 0.921 1.026 0.978 0.978 1,053 0.9781 0.00%
2023-07-20 0 1.030 1.030 1.080 1.020 1.020 1,100 1,119 1.0173 0.978 0.978 1.026 0.969 0.969 1,158 0.9660 -9.65%
2023-07-19 0 1.140 1.050 1.140 0.960 1.150 26,237 28,848 1.0995 1.083 0.997 1.083 0.912 1.092 27,630 1.0441 18.75%
2023-07-18 0 0.960 0.890 0.950 0.920 1.080 16,200 15,804 0.9756 0.912 0.845 0.902 0.874 1.026 17,060 0.9264 -5.88%
2023-07-14 0 1.020 0.930 1.050 - - 0 0 - 0.969 0.883 0.997 - - 0 - -2.86%
2023-07-13 0 1.050 0.950 1.130 0.900 1.070 6,000 6,030 1.0050 0.997 0.902 1.073 0.855 1.016 6,319 0.9543 -0.94%
2023-07-12 0 1.060 0.910 1.100 - - 0 0 - 1.007 0.864 1.045 - - 0 - 0.00%
2023-07-11 0 1.060 0.870 1.080 1.050 1.090 2,000 2,140 1.0700 1.007 0.826 1.026 0.997 1.035 2,106 1.0161 3.92%
2023-07-10 0 1.020 0.920 1.150 - - 0 0 - 0.969 0.874 1.092 - - 0 - -0.97%
2023-07-07 0 1.030 0.890 1.160 1.000 1.080 4,400 4,524 1.0282 0.978 0.845 1.102 0.950 1.026 4,634 0.9763 -1.90%
2023-07-06 0 1.050 0.900 1.160 - - 0 0 - 0.997 0.855 1.102 - - 0 - 0.00%
2023-07-05 0 1.050 0.930 1.150 1.020 1.060 2,000 2,080 1.0400 0.997 0.883 1.092 0.969 1.007 2,106 0.9876 2.94%
2023-07-04 0 1.020 0.950 1.340 1.020 1.080 30,000 30,840 1.0280 0.969 0.902 1.272 0.969 1.026 31,593 0.9762 -8.93%
2023-07-03 0 1.120 1.010 1.340 - - 0 0 - 1.064 0.959 1.272 - - 0 - 0.00%
2023-06-30 0 1.120 1.030 1.250 1.010 1.150 19,000 19,990 1.0521 1.064 0.978 1.187 0.959 1.092 20,009 0.9991 -2.61%
2023-06-29 0 1.150 1.000 1.140 - - 0 0 - 1.092 0.950 1.083 - - 0 - 0.00%
2023-06-28 0 1.150 1.030 1.250 - - 0 0 - 1.092 0.978 1.187 - - 0 - 0.00%
2023-06-27 0 1.150 0.980 1.150 1.150 1.150 20,000 23,000 1.1500 1.092 0.931 1.092 1.092 1.092 21,062 1.0920 0.00%
2023-06-26 0 1.150 0.960 1.340 - - 200 186 0.9300 1.092 0.912 1.272 - - 211 0.8831 0.00%
2023-06-23 0 1.150 1.020 1.340 - - 0 0 - 1.092 0.969 1.272 - - 0 - 0.00%
2023-06-21 0 1.150 0.980 1.150 - - 0 0 - 1.092 0.931 1.092 - - 0 - 0.00%
2023-06-20 0 1.150 1.080 1.150 - - 0 0 - 1.092 1.026 1.092 - - 0 - 0.00%
2023-06-19 0 1.150 1.080 1.550 - - 0 0 - 1.092 1.026 1.472 - - 0 - 0.00%
2023-06-16 0 1.150 1.030 1.180 1.150 1.150 1,000 1,150 1.1500 1.092 0.978 1.121 1.092 1.092 1,053 1.0920 1.77%
2023-06-15 0 1.130 1.130 1.270 1.090 1.090 200,300 218,300 1.0899 1.073 1.073 1.206 1.035 1.035 210,934 1.0349 3.67%
2023-06-14 0 1.090 1.020 1.270 1.090 1.090 350,000 381,500 1.0900 1.035 0.969 1.206 1.035 1.035 368,582 1.0350 0.00%
2023-06-13 0 1.090 0.970 1.090 - - 0 0 - 1.035 0.921 1.035 - - 0 - 0.00%
2023-06-12 0 1.090 0.970 1.090 1.090 1.090 1,000 1,090 1.0900 1.035 0.921 1.035 1.035 1.035 1,053 1.0350 7.92%
2023-06-09 0 1.010 1.010 1.060 1.010 1.090 601,600 655,592 1.0897 0.959 0.959 1.007 0.959 1.035 633,540 1.0348 -7.34%
2023-06-08 0 1.090 1.010 1.260 1.090 1.090 200,000 218,000 1.0900 1.035 0.959 1.196 1.035 1.035 210,618 1.0350 0.00%
2023-06-07 0 1.090 0.960 1.090 - - 0 0 - 1.035 0.912 1.035 - - 0 - 0.00%
2023-06-06 0 1.090 1.020 1.260 1.080 1.090 201,000 219,080 1.0900 1.035 0.969 1.196 1.026 1.035 211,671 1.0350 0.00%
2023-06-05 0 1.090 1.000 1.090 - - 0 0 - 1.035 0.950 1.035 - - 0 - 0.00%
2023-06-02 0 1.090 0.950 1.090 - - 0 0 - 1.035 0.902 1.035 - - 0 - 0.00%
2023-06-01 0 1.090 0.950 1.090 - - 0 0 - 1.035 0.902 1.035 - - 0 - 0.00%
2023-05-31 0 1.090 0.950 1.090 - - 200 180 0.9000 1.035 0.902 1.035 - - 211 0.8546 0.00%
2023-05-30 0 1.090 1.010 1.100 1.020 1.090 2,000 2,110 1.0550 1.035 0.959 1.045 0.969 1.035 2,106 1.0018 0.93%
2023-05-29 0 1.080 0.950 1.080 1.100 1.110 61,300 67,389 1.0993 1.026 0.902 1.026 1.045 1.054 64,554 1.0439 -1.82%
2023-05-25 0 1.100 0.970 1.100 - - 0 0 - 1.045 0.921 1.045 - - 0 - 0.00%
2023-05-24 0 1.100 0.970 1.100 - - 0 0 - 1.045 0.921 1.045 - - 0 - 0.00%
2023-05-23 0 1.100 0.980 1.100 1.100 1.100 12,000 13,200 1.1000 1.045 0.931 1.045 1.045 1.045 12,637 1.0445 0.00%
2023-05-22 0 1.100 0.950 1.100 0.940 1.100 11,000 10,520 0.9564 1.045 0.902 1.045 0.893 1.045 11,584 0.9081 0.00%
2023-05-19 0 1.100 0.960 1.200 - - 0 0 - 1.045 0.912 1.140 - - 0 - 0.00%
2023-05-18 0 1.100 0.990 1.240 1.100 1.100 1,040 1,140 1.0962 1.045 0.940 1.177 1.045 1.045 1,095 1.0409 -2.65%
2023-05-17 0 1.130 0.990 1.200 - - 0 0 - 1.073 0.940 1.140 - - 0 - 0.00%
2023-05-16 0 1.130 1.000 1.130 1.120 1.130 2,600 2,898 1.1146 1.073 0.950 1.073 1.064 1.073 2,738 1.0584 -0.88%
2023-05-15 0 1.140 1.000 1.200 - - 0 0 - 1.083 0.950 1.140 - - 0 - 0.00%
2023-05-12 0 1.140 1.000 1.140 - - 0 0 - 1.083 0.950 1.083 - - 0 - 0.00%
2023-05-11 0 1.140 1.000 1.150 1.140 1.140 1,000 1,140 1.1400 1.083 0.950 1.092 1.083 1.083 1,053 1.0825 3.64%
2023-05-10 0 1.100 1.000 1.150 - - 0 0 - 1.045 0.950 1.092 - - 0 - 0.00%
2023-05-09 0 1.100 1.000 1.200 1.100 1.100 1,000 1,100 1.1000 1.045 0.950 1.140 1.045 1.045 1,053 1.0445 4.76%
2023-05-08 0 1.050 1.000 1.050 1.060 1.100 5,000 5,420 1.0840 0.997 0.950 0.997 1.007 1.045 5,265 1.0294 -2.78%
2023-05-05 0 1.080 0.990 1.100 1.050 1.080 2,000 2,130 1.0650 1.026 0.940 1.045 0.997 1.026 2,106 1.0113 4.85%
2023-05-04 0 1.030 0.980 1.150 0.980 1.030 4,000 4,000 1.0000 0.978 0.931 1.092 0.931 0.978 4,212 0.9496 7.29%
2023-05-03 0 0.960 0.800 0.990 - - 0 0 - 0.912 0.760 0.940 - - 0 - -3.03%
2023-05-02 0 0.990 0.900 0.990 0.990 0.990 2,000 1,980 0.9900 0.940 0.855 0.940 0.940 0.940 2,106 0.9401 -5.71%
2023-04-28 0 1.050 1.000 1.080 - - 0 0 - 0.997 0.950 1.026 - - 0 - 0.00%
2023-04-27 0 1.050 1.000 1.100 - - 0 0 - 0.997 0.950 1.045 - - 0 - 0.00%
2023-04-26 0 1.050 1.000 1.060 1.050 1.070 2,000 2,120 1.0600 0.997 0.950 1.007 0.997 1.016 2,106 1.0066 -3.67%
2023-04-25 0 1.090 1.030 1.140 1.100 1.130 8,000 8,850 1.1063 1.035 0.978 1.083 1.045 1.073 8,425 1.0505 -3.54%
2023-04-24 0 1.130 1.080 1.180 1.190 1.190 1,000 1,190 1.1900 1.073 1.026 1.121 1.130 1.130 1,053 1.1300 -2.59%
2023-04-21 0 1.160 1.010 1.210 1.200 1.200 1,000 1,200 1.2000 1.102 0.959 1.149 1.140 1.140 1,053 1.1395 -0.85%
2023-04-20 0 1.170 1.090 1.160 1.160 1.220 25,700 30,211 1.1755 1.111 1.035 1.102 1.102 1.158 27,064 1.1163 -5.65%
2023-04-19 0 1.240 1.080 1.280 1.230 1.280 8,000 9,920 1.2400 1.177 1.026 1.215 1.168 1.215 8,425 1.1775 -1.59%
2023-04-18 0 1.260 1.220 1.240 1.270 1.300 32,000 40,700 1.2719 1.196 1.158 1.177 1.206 1.234 33,699 1.2078 -8.70%
2023-04-17 0 1.380 1.180 1.430 - - 0 0 - 1.310 1.121 1.358 - - 0 - 0.00%
2023-04-14 0 1.380 1.210 1.380 1.210 1.380 10,000 12,330 1.2330 1.310 1.149 1.310 1.149 1.310 10,531 1.1708 2.99%
2023-04-13 0 1.340 1.250 1.450 - - 0 0 - 1.272 1.187 1.377 - - 0 - 0.00%
2023-04-12 0 1.340 1.340 1.350 - - 0 0 - 1.272 1.272 1.282 - - 0 - 2.29%
2023-04-11 0 1.310 1.290 1.400 1.310 1.310 2,000 2,620 1.3100 1.244 1.225 1.329 1.244 1.244 2,106 1.2440 3.15%
2023-04-06 0 1.270 1.270 1.490 1.270 1.270 1,800 2,254 1.2522 1.206 1.206 1.415 1.206 1.206 1,896 1.1891 -5.93%
2023-04-04 0 1.350 1.250 1.390 1.300 1.350 7,000 9,270 1.3243 1.282 1.187 1.320 1.234 1.282 7,372 1.2575 6.30%
2023-04-03 0 1.270 1.210 1.270 1.250 1.360 16,200 20,550 1.2685 1.206 1.149 1.206 1.187 1.291 17,060 1.2046 -9.29%
2023-03-31 0 1.400 1.400 1.440 - - 0 0 - 1.329 1.329 1.367 - - 0 - 1.45%
2023-03-30 0 1.380 1.180 1.440 - - 0 0 - 1.310 1.121 1.367 - - 0 - 0.00%
2023-03-29 0 1.380 1.230 1.380 1.380 1.450 3,000 4,270 1.4233 1.310 1.168 1.310 1.310 1.377 3,159 1.3516 0.00%
2023-03-28 0 1.380 1.200 1.380 - - 0 0 - 1.310 1.140 1.310 - - 0 - -0.72%
2023-03-27 0 1.390 1.210 1.390 - - 0 0 - 1.320 1.149 1.320 - - 0 - -0.71%
2023-03-24 0 1.400 1.220 1.390 - - 0 0 - 1.329 1.158 1.320 - - 0 - -2.78%
2023-03-23 0 1.440 1.250 1.440 1.390 1.450 3,000 4,290 1.4300 1.367 1.187 1.367 1.320 1.377 3,159 1.3579 -2.70%
2023-03-22 0 1.480 1.370 1.470 - - 0 0 - 1.405 1.301 1.396 - - 0 - 0.00%
2023-03-21 0 1.480 1.370 1.470 1.380 1.490 6,000 8,390 1.3983 1.405 1.301 1.396 1.310 1.415 6,319 1.3278 -0.67%
2023-03-20 0 1.490 1.370 1.500 - - 0 0 - 1.415 1.301 1.424 - - 0 - 0.00%
2023-03-17 0 1.490 1.430 1.500 - - 100 140 1.4000 1.415 1.358 1.424 - - 105 1.3294 0.00%
2023-03-16 0 1.490 1.350 1.500 - - 0 0 - 1.415 1.282 1.424 - - 0 - 0.00%
2023-03-15 0 1.490 1.400 1.500 1.350 1.490 4,000 5,540 1.3850 1.415 1.329 1.424 1.282 1.415 4,212 1.3152 -0.67%
2023-03-14 0 1.500 1.430 1.530 - - 0 0 - 1.424 1.358 1.453 - - 0 - 0.00%
2023-03-13 0 1.500 1.350 1.500 - - 0 0 - 1.424 1.282 1.424 - - 0 - -1.32%
2023-03-10 0 1.520 1.350 1.640 - - 0 0 - 1.443 1.282 1.557 - - 0 - 0.00%
2023-03-09 0 1.520 1.400 1.530 1.520 1.520 1,000 1,520 1.5200 1.443 1.329 1.453 1.443 1.443 1,053 1.4434 2.70%
2023-03-08 0 1.480 1.450 1.480 1.320 1.480 662,000 958,040 1.4472 1.405 1.377 1.405 1.253 1.405 697,146 1.3742 -1.33%
2023-03-07 0 1.500 1.430 1.500 1.560 1.560 1,100 1,699 1.5445 1.424 1.358 1.424 1.481 1.481 1,158 1.4667 -4.46%
2023-03-06 0 1.570 1.400 1.570 1.490 1.580 12,000 17,970 1.4975 1.491 1.329 1.491 1.415 1.500 12,637 1.4220 3.29%
2023-03-03 0 1.520 1.490 - - - 0 0 - 1.443 1.415 - - - 0 - 0.00%
2023-03-02 0 1.520 1.490 1.520 - - 5,000 7,600 1.5200 1.443 1.415 1.443 - - 5,265 1.4434 -3.80%
2023-03-01 0 1.580 1.510 1.640 - - 0 0 - 1.500 1.434 1.557 - - 0 - 0.00%
2023-02-28 0 1.580 1.490 1.700 - - 0 0 - 1.500 1.415 1.614 - - 0 - 0.00%
2023-02-27 0 1.580 1.510 1.640 - - 0 0 - 1.500 1.434 1.557 - - 0 - 0.00%
2023-02-24 0 1.580 1.510 1.600 1.580 1.580 2,000 3,160 1.5800 1.500 1.434 1.519 1.500 1.500 2,106 1.5003 1.28%
2023-02-23 0 1.560 1.510 1.580 1.490 1.600 20,000 30,860 1.5430 1.481 1.434 1.500 1.415 1.519 21,062 1.4652 -2.50%
2023-02-22 0 1.600 1.490 1.640 1.600 1.600 1,000 1,600 1.6000 1.519 1.415 1.557 1.519 1.519 1,053 1.5193 0.63%
2023-02-21 0 1.590 1.450 1.600 - - 0 0 - 1.510 1.377 1.519 - - 0 - 0.00%
2023-02-20 0 1.590 1.450 1.600 - - 6 8 1.3333 1.510 1.377 1.519 - - 6 1.2661 0.00%
2023-02-17 0 1.590 1.410 1.590 1.460 1.590 5,400 8,030 1.4870 1.510 1.339 1.510 1.386 1.510 5,687 1.4121 -0.62%
2023-02-16 0 1.600 1.520 1.600 1.450 1.600 9,100 13,366 1.4688 1.519 1.443 1.519 1.377 1.519 9,583 1.3947 -3.03%
2023-02-15 0 1.650 1.450 1.650 1.650 1.650 1,000 1,650 1.6500 1.567 1.377 1.567 1.567 1.567 1,053 1.5668 3.12%
2023-02-14 0 1.600 1.450 1.610 - - 0 0 - 1.519 1.377 1.529 - - 0 - 0.00%
2023-02-13 0 1.600 1.450 1.600 - - 0 0 - 1.519 1.377 1.519 - - 0 - 0.00%
2023-02-10 0 1.600 1.450 1.600 - - 0 0 - 1.519 1.377 1.519 - - 0 - 0.00%
2023-02-09 0 1.600 1.600 1.650 1.600 1.650 5,000 8,050 1.6100 1.519 1.519 1.567 1.519 1.567 5,265 1.5288 2.56%
2023-02-08 0 1.560 1.480 1.560 - - 0 0 - 1.481 1.405 1.481 - - 0 - 0.00%
2023-02-07 0 1.560 1.480 1.630 - - 0 0 - 1.481 1.405 1.548 - - 0 - 0.00%
2023-02-06 0 1.560 1.480 1.590 - - 0 0 - 1.481 1.405 1.510 - - 0 - 0.00%
2023-02-03 0 1.560 1.520 1.590 1.560 1.560 5,000 7,800 1.5600 1.481 1.443 1.510 1.481 1.481 5,265 1.4814 -5.45%
2023-02-02 0 1.650 1.480 1.650 - - 0 0 - 1.567 1.405 1.567 - - 0 - 0.00%
2023-02-01 0 1.650 1.480 1.650 - - 300 440 1.4667 1.567 1.405 1.567 - - 316 1.3927 0.00%
2023-01-31 0 1.650 1.490 1.650 - - 0 0 - 1.567 1.415 1.567 - - 0 - 0.00%
2023-01-30 0 1.650 1.490 1.650 - - 0 0 - 1.567 1.415 1.567 - - 0 - 0.00%
2023-01-27 0 1.650 1.490 1.650 - - 0 0 - 1.567 1.415 1.567 - - 0 - 0.00%
2023-01-26 0 1.650 1.470 1.650 - - 0 0 - 1.567 1.396 1.567 - - 0 - 0.00%
2023-01-20 0 1.650 1.510 1.650 - - 300 477 1.5900 1.567 1.434 1.567 - - 316 1.5098 0.00%
2023-01-19 0 1.650 1.470 1.650 - - 0 0 - 1.567 1.396 1.567 - - 0 - 0.00%
2023-01-18 0 1.650 1.530 1.650 1.650 1.650 1,000 1,650 1.6500 1.567 1.453 1.567 1.567 1.567 1,053 1.5668 0.61%
2023-01-17 0 1.640 1.550 1.640 1.640 1.650 132,000 216,600 1.6409 1.557 1.472 1.557 1.557 1.567 139,008 1.5582 -0.61%
2023-01-16 0 1.650 1.460 1.650 1.650 1.650 12,000 19,800 1.6500 1.567 1.386 1.567 1.567 1.567 12,637 1.5668 0.00%
2023-01-13 0 1.650 1.440 1.650 - - 0 0 - 1.567 1.367 1.567 - - 0 - 0.00%
2023-01-12 0 1.650 1.500 1.650 1.600 1.650 10,100 16,551 1.6387 1.567 1.424 1.567 1.519 1.567 10,636 1.5561 1.23%
2023-01-11 0 1.630 1.520 1.630 1.700 1.700 2,100 3,549 1.6900 1.548 1.443 1.548 1.614 1.614 2,211 1.6048 0.62%
2023-01-10 0 1.620 1.480 1.850 1.620 1.620 4,000 6,480 1.6200 1.538 1.405 1.757 1.538 1.538 4,212 1.5383 2.53%
2023-01-09 0 1.580 1.500 1.610 1.560 1.600 18,200 28,466 1.5641 1.500 1.424 1.529 1.481 1.519 19,166 1.4852 -1.86%
2023-01-06 0 1.610 1.570 1.600 - - 0 0 - 1.529 1.491 1.519 - - 0 - -0.62%
2023-01-05 0 1.620 1.610 1.620 1.520 1.630 119,000 182,690 1.5352 1.538 1.529 1.538 1.443 1.548 125,318 1.4578 -4.71%
2023-01-04 0 1.700 1.550 1.700 1.700 1.700 1,200 2,028 1.6900 1.614 1.472 1.614 1.614 1.614 1,264 1.6048 4.94%
2023-01-03 0 1.620 1.550 1.800 1.550 1.620 2,000 3,170 1.5850 1.538 1.472 1.709 1.472 1.538 2,106 1.5051 0.62%
2022-12-30 0 1.610 1.560 1.610 1.610 1.650 12,100 19,553 1.6160 1.529 1.481 1.529 1.529 1.567 12,742 1.5345 0.00%
2022-12-29 0 1.610 1.530 1.610 1.460 1.690 36,100 56,289 1.5593 1.529 1.453 1.529 1.386 1.605 38,017 1.4806 0.62%
2022-12-28 0 1.600 1.560 1.620 1.390 1.600 225,000 355,930 1.5819 1.519 1.481 1.538 1.320 1.519 236,945 1.5022 -1.23%
2022-12-23 0 1.620 1.520 1.620 1.390 1.630 20,000 29,170 1.4585 1.538 1.443 1.538 1.320 1.548 21,062 1.3850 0.00%
2022-12-22 0 1.620 1.620 1.670 1.610 1.690 194,800 323,286 1.6596 1.538 1.538 1.586 1.529 1.605 205,142 1.5759 -7.43%
2022-12-21 0 1.750 1.670 1.750 1.640 1.790 85,000 147,460 1.7348 1.662 1.586 1.662 1.557 1.700 89,513 1.6474 -1.13%
2022-12-20 0 1.770 1.680 1.750 1.600 1.770 213,000 341,400 1.6028 1.681 1.595 1.662 1.519 1.681 224,308 1.5220 -1.12%
2022-12-19 0 1.790 1.620 1.790 1.550 1.790 60,000 94,050 1.5675 1.700 1.538 1.700 1.472 1.700 63,185 1.4885 -0.56%
2022-12-16 0 1.800 1.720 1.800 1.550 1.800 104,800 188,136 1.7952 1.709 1.633 1.709 1.472 1.709 110,364 1.7047 0.00%
2022-12-15 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-12-14 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-12-13 0 1.800 1.600 - - - 100 157 1.5700 1.709 1.519 - - - 105 1.4908 0.00%
2022-12-12 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-12-09 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-12-08 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-12-07 0 1.800 1.600 1.800 - - 0 0 - 1.709 1.519 1.709 - - 0 - 0.00%
2022-12-06 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-12-05 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-12-02 0 1.800 1.600 1.800 - - 0 0 - 1.709 1.519 1.709 - - 0 - 0.00%
2022-12-01 0 1.800 1.600 - - - 100 157 1.5700 1.709 1.519 - - - 105 1.4908 0.00%
2022-11-30 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-11-29 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-11-28 0 1.800 1.600 - - - 0 0 - 1.709 1.519 - - - 0 - 0.00%
2022-11-25 0 1.800 1.600 - - - 0 0 - 1.709 1.519 - - - 0 - 0.00%
2022-11-24 0 1.800 1.600 1.800 - - 0 0 - 1.709 1.519 1.709 - - 0 - 0.00%
2022-11-23 0 1.800 1.600 - - - 0 0 - 1.709 1.519 - - - 0 - 0.00%
2022-11-22 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-11-21 0 1.800 1.550 - - - 0 0 - 1.709 1.472 - - - 0 - 0.00%
2022-11-18 0 1.800 1.560 - - - 0 0 - 1.709 1.481 - - - 0 - 0.00%
2022-11-17 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-11-16 0 1.800 1.560 - - - 0 0 - 1.709 1.481 - - - 0 - 0.00%
2022-11-15 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-11-14 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-11-11 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-11-10 0 1.800 1.550 1.800 - - 0 0 - 1.709 1.472 1.709 - - 0 - 0.00%
2022-11-09 0 1.800 1.550 1.800 - - 6 9 1.5000 1.709 1.472 1.709 - - 6 1.4244 0.00%
2022-11-08 0 1.800 1.500 1.800 1.800 1.800 1,000 1,800 1.8000 1.709 1.424 1.709 1.709 1.709 1,053 1.7093 7.14%
2022-11-07 0 1.680 1.500 1.770 1.680 1.680 1,000 1,680 1.6800 1.595 1.424 1.681 1.595 1.595 1,053 1.5953 1.20%
2022-11-04 0 1.660 1.500 1.660 - - 800 1,168 1.4600 1.576 1.424 1.576 - - 842 1.3864 -1.78%
2022-11-03 0 1.690 1.500 - - - 0 0 - 1.605 1.424 - - - 0 - 0.00%
2022-11-02 0 1.690 1.500 1.800 - - 0 0 - 1.605 1.424 1.709 - - 0 - 0.00%
2022-11-01 0 1.690 1.500 - - - 0 0 - 1.605 1.424 - - - 0 - 0.00%
2022-10-31 0 1.690 1.500 1.800 - - 0 0 - 1.605 1.424 1.709 - - 0 - 0.00%
2022-10-28 0 1.690 1.500 1.700 - - 0 0 - 1.605 1.424 1.614 - - 0 - 0.00%
2022-10-27 0 1.690 1.500 1.800 - - 0 0 - 1.605 1.424 1.709 - - 0 - 0.00%
2022-10-26 0 1.690 1.500 1.700 - - 0 0 - 1.605 1.424 1.614 - - 0 - 0.00%
2022-10-25 0 1.690 1.500 1.700 - - 0 0 - 1.605 1.424 1.614 - - 0 - 0.00%
2022-10-24 0 1.690 1.500 1.690 - - 0 0 - 1.605 1.424 1.605 - - 0 - -0.59%
2022-10-21 0 1.700 1.500 1.700 - - 0 0 - 1.614 1.424 1.614 - - 0 - 0.00%
2022-10-20 0 1.700 1.500 1.800 - - 0 0 - 1.614 1.424 1.709 - - 0 - 0.00%
2022-10-19 0 1.700 1.500 1.700 1.700 1.700 1,000 1,700 1.7000 1.614 1.424 1.614 1.614 1.614 1,053 1.6143 0.00%
2022-10-18 0 1.700 1.600 1.700 - - 0 0 - 1.614 1.519 1.614 - - 0 - 0.00%
2022-10-17 0 1.700 1.500 1.800 - - 0 0 - 1.614 1.424 1.709 - - 0 - 0.00%
2022-10-14 0 1.700 1.500 1.800 - - 0 0 - 1.614 1.424 1.709 - - 0 - 0.00%
2022-10-13 0 1.700 1.510 1.700 1.500 1.700 2,000 3,200 1.6000 1.614 1.434 1.614 1.424 1.614 2,106 1.5193 3.66%
2022-10-12 0 1.640 1.450 1.640 1.640 1.700 106,000 173,900 1.6406 1.557 1.377 1.557 1.557 1.614 111,628 1.5579 9.33%
2022-10-11 0 1.500 1.450 1.570 1.500 1.500 102,000 153,000 1.5000 1.424 1.377 1.491 1.424 1.424 107,415 1.4244 -7.41%
2022-10-10 0 1.620 1.450 1.720 - - 0 0 - 1.538 1.377 1.633 - - 0 - 0.00%
2022-10-07 0 1.620 1.530 1.700 1.620 1.620 1,000 1,620 1.6200 1.538 1.453 1.614 1.538 1.538 1,053 1.5383 0.62%
2022-10-06 0 1.610 1.610 1.620 1.610 1.610 1,000 1,610 1.6100 1.529 1.529 1.538 1.529 1.529 1,053 1.5288 0.00%
2022-10-05 0 1.610 1.440 1.610 1.610 1.610 1,000 1,610 1.6100 1.529 1.367 1.529 1.529 1.529 1,053 1.5288 5.23%
2022-10-03 0 1.530 1.520 1.620 1.530 1.530 1,200 1,830 1.5250 1.453 1.443 1.538 1.453 1.453 1,264 1.4481 -5.56%
2022-09-30 0 1.620 1.520 1.620 - - 300 447 1.4900 1.538 1.443 1.538 - - 316 1.4149 0.00%
2022-09-29 0 1.620 1.520 1.620 - - 0 0 - 1.538 1.443 1.538 - - 0 - 0.00%
2022-09-28 0 1.620 - 1.620 - - 300 390 1.3000 1.538 - 1.538 - - 316 1.2345 0.00%
2022-09-27 0 1.620 1.520 1.630 - - 0 0 - 1.538 1.443 1.548 - - 0 - 0.00%
2022-09-26 0 1.620 1.530 1.630 1.620 1.620 2,000 3,240 1.6200 1.538 1.453 1.548 1.538 1.538 2,106 1.5383 1.25%
2022-09-23 0 1.600 1.530 1.630 - - 0 0 - 1.519 1.453 1.548 - - 0 - 0.00%
2022-09-22 0 1.600 1.370 1.650 - - 0 0 - 1.519 1.301 1.567 - - 0 - 0.00%
2022-09-21 0 1.600 1.530 1.670 - - 0 0 - 1.519 1.453 1.586 - - 0 - 0.00%
2022-09-20 0 1.600 1.600 1.710 1.500 1.600 19,000 28,920 1.5221 1.519 1.519 1.624 1.424 1.519 20,009 1.4454 -8.57%
2022-09-19 0 1.750 1.500 1.750 - - 0 0 - 1.662 1.424 1.662 - - 0 - 0.00%
2022-09-16 0 1.750 1.500 1.850 - - 100 147 1.4700 1.662 1.424 1.757 - - 105 1.3959 0.00%
2022-09-15 0 1.750 1.510 1.820 1.750 1.750 1,000 1,750 1.7500 1.662 1.434 1.728 1.662 1.662 1,053 1.6618 2.34%
2022-09-14 0 1.710 1.450 1.750 - - 0 0 - 1.624 1.377 1.662 - - 0 - 0.00%
2022-09-13 0 1.710 1.500 1.750 - - 0 0 - 1.624 1.424 1.662 - - 0 - 0.00%
2022-09-09 0 1.710 1.460 1.730 1.410 1.710 28,000 44,930 1.6046 1.624 1.386 1.643 1.339 1.624 29,487 1.5237 6.21%
2022-09-08 0 1.610 1.550 1.680 1.610 1.750 12,000 19,920 1.6600 1.529 1.472 1.595 1.529 1.662 12,637 1.5763 -15.26%
2022-09-07 0 1.900 1.730 1.900 1.730 1.900 3,000 5,520 1.8400 1.804 1.643 1.804 1.643 1.804 3,159 1.7472 0.00%
2022-09-06 0 1.900 1.710 1.900 - - 0 0 - 1.804 1.624 1.804 - - 0 - 0.00%
2022-09-05 0 1.900 1.710 1.900 - - 100 168 1.6800 1.804 1.624 1.804 - - 105 1.5953 0.00%
2022-09-02 0 1.900 1.710 1.900 1.700 1.900 3,500 6,325 1.8071 1.804 1.624 1.804 1.614 1.804 3,686 1.7160 0.00%
2022-09-01 0 1.900 1.700 1.900 - - 100 168 1.6800 1.804 1.614 1.804 - - 105 1.5953 0.00%
2022-08-31 0 1.900 1.720 1.990 - - 590 997 1.6898 1.804 1.633 1.890 - - 621 1.6046 0.00%
2022-08-30 0 1.900 1.720 1.990 - - 0 0 - 1.804 1.633 1.890 - - 0 - 0.00%
2022-08-29 0 1.900 1.720 1.990 - - 0 0 - 1.804 1.633 1.890 - - 0 - 0.00%
2022-08-26 0 1.900 1.720 1.900 - - 0 0 - 1.804 1.633 1.804 - - 0 - 0.00%
2022-08-25 0 1.900 1.720 1.900 - - 0 0 - 1.804 1.633 1.804 - - 0 - 0.00%
2022-08-24 0 1.900 1.720 1.900 - - 0 0 - 1.804 1.633 1.804 - - 0 - 0.00%
2022-08-23 0 1.900 1.720 1.900 - - 0 0 - 1.804 1.633 1.804 - - 0 - 0.00%
2022-08-22 0 1.900 1.700 1.990 - - 0 0 - 1.804 1.614 1.890 - - 0 - 0.00%
2022-08-19 0 1.900 1.700 1.900 - - 100 167 1.6700 1.804 1.614 1.804 - - 105 1.5858 0.00%
2022-08-18 0 1.900 1.700 2.000 - - 0 0 - 1.804 1.614 1.899 - - 0 - 0.00%
2022-08-17 0 1.900 1.700 2.000 - - 0 0 - 1.804 1.614 1.899 - - 0 - 0.00%
2022-08-16 0 1.900 1.700 - - - 0 0 - 1.804 1.614 - - - 0 - 0.00%
2022-08-15 0 1.900 1.700 - - - 0 0 - 1.804 1.614 - - - 0 - 0.00%
2022-08-12 0 1.900 1.700 - - - 0 0 - 1.804 1.614 - - - 0 - 0.00%
2022-08-11 0 1.900 1.700 - - - 0 0 - 1.804 1.614 - - - 0 - 0.00%
2022-08-10 0 1.900 1.700 - - - 0 0 - 1.804 1.614 - - - 0 - 0.00%
2022-08-09 0 1.900 1.700 2.000 - - 0 0 - 1.804 1.614 1.899 - - 0 - 0.00%
2022-08-08 0 1.900 1.700 2.000 - - 0 0 - 1.804 1.614 1.899 - - 0 - 0.00%
2022-08-05 0 1.900 1.700 2.000 - - 0 0 - 1.804 1.614 1.899 - - 0 - 0.00%
2022-08-04 0 1.900 1.700 - - - 99 165 1.6667 1.804 1.614 - - - 104 1.5826 0.00%
2022-08-03 0 1.900 1.700 - - - 0 0 - 1.804 1.614 - - - 0 - 0.00%
2022-08-02 0 1.900 1.700 - - - 0 0 - 1.804 1.614 - - - 0 - 0.00%
2022-08-01 0 1.900 1.890 2.000 1.900 2.000 2,000 3,900 1.9500 1.804 1.795 1.899 1.804 1.899 2,106 1.8517 1.06%
2022-07-29 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-28 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-27 0 1.880 1.700 2.000 - - 0 0 - 1.785 1.614 1.899 - - 0 - 0.00%
2022-07-26 0 1.880 1.700 2.000 - - 0 0 - 1.785 1.614 1.899 - - 0 - 0.00%
2022-07-25 0 1.880 1.700 2.000 - - 6 9 1.5000 1.785 1.614 1.899 - - 6 1.4244 0.00%
2022-07-22 0 1.880 1.700 - 1.810 1.880 4,200 7,690 1.8310 1.785 1.614 - 1.719 1.785 4,423 1.7386 0.00%
2022-07-21 0 1.880 1.700 2.000 - - 100 182 1.8200 1.785 1.614 1.899 - - 105 1.7282 0.00%
2022-07-20 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-19 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-18 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-15 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-14 0 1.880 1.700 1.880 - - 0 0 - 1.785 1.614 1.785 - - 0 - 0.00%
2022-07-13 0 1.880 1.700 1.880 - - 0 0 - 1.785 1.614 1.785 - - 0 - 0.00%
2022-07-12 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-11 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-08 0 1.880 1.700 - - - 0 0 - 1.785 1.614 - - - 0 - 0.00%
2022-07-07 0 1.880 1.700 - - - 400 728 1.8200 1.785 1.614 - - - 421 1.7282 0.00%
2022-07-06 0 1.880 1.720 - - - 0 0 - 1.785 1.633 - - - 0 - 0.00%
2022-07-05 0 1.880 1.720 - - - 0 0 - 1.785 1.633 - - - 0 - 0.00%
2022-07-04 0 1.880 1.720 - - - 0 0 - 1.785 1.633 - - - 0 - 0.00%
2022-06-30 0 1.880 1.720 - - - 0 0 - 1.785 1.633 - - - 0 - 0.00%
2022-06-29 0 1.880 1.720 - 1.880 1.880 1,000 1,880 1.8800 1.785 1.633 - 1.785 1.785 1,053 1.7852 -1.05%
2022-06-28 0 1.900 1.720 1.900 1.900 1.900 1,200 2,240 1.8667 1.804 1.633 1.804 1.804 1.804 1,264 1.7726 0.00%
2022-06-27 0 1.900 1.720 1.890 - - 0 0 - 1.804 1.633 1.795 - - 0 - 0.00%
2022-06-24 0 1.900 1.720 1.900 - - 0 0 - 1.804 1.633 1.804 - - 0 - -1.04%
2022-06-23 0 1.920 1.720 1.920 - - 0 0 - 1.823 1.633 1.823 - - 0 - 0.00%
2022-06-22 0 1.920 1.720 1.920 - - 0 0 - 1.823 1.633 1.823 - - 0 - 0.00%
2022-06-21 0 1.920 1.700 1.910 - - 0 0 - 1.823 1.614 1.814 - - 0 - 0.00%
2022-06-20 0 1.920 1.700 1.990 - - 0 0 - 1.823 1.614 1.890 - - 0 - 0.00%
2022-06-17 0 1.920 1.700 1.980 - - 100 191 1.9100 1.823 1.614 1.880 - - 105 1.8137 -3.03%
2022-06-16 0 1.980 1.700 1.970 - - 1,000 1,710 1.7100 1.880 1.614 1.871 - - 1,053 1.6238 0.00%
2022-06-15 0 1.980 1.710 1.980 - - 0 0 - 1.880 1.624 1.880 - - 0 - -0.50%
2022-06-14 0 1.990 1.610 1.990 - - 0 0 - 1.890 1.529 1.890 - - 0 - 0.00%
2022-06-13 0 1.990 1.610 1.990 - - 0 0 - 1.890 1.529 1.890 - - 0 - 0.00%
2022-06-10 0 1.990 1.800 1.990 1.780 2.000 7,000 12,720 1.8171 1.890 1.709 1.890 1.690 1.899 7,372 1.7255 11.17%
2022-06-09 0 1.790 1.610 1.790 1.840 1.840 2,000 3,680 1.8400 1.700 1.529 1.700 1.747 1.747 2,106 1.7472 0.00%
2022-06-08 0 1.790 1.650 1.790 - - 0 0 - 1.700 1.567 1.700 - - 0 - -2.19%
2022-06-07 0 1.830 1.740 1.830 1.730 1.850 7,700 13,470 1.7494 1.738 1.652 1.738 1.643 1.757 8,109 1.6612 -3.68%
2022-06-06 0 1.900 1.760 2.000 1.760 1.950 6,000 11,020 1.8367 1.804 1.671 1.899 1.671 1.852 6,319 1.7441 -2.56%
2022-06-02 0 1.950 1.750 1.950 - - 0 0 - 1.852 1.662 1.852 - - 0 - 0.00%
2022-06-01 0 1.950 1.750 1.950 - - 200 344 1.7200 1.852 1.662 1.852 - - 211 1.6333 0.00%
2022-05-31 0 1.950 1.750 2.000 - - 0 0 - 1.852 1.662 1.899 - - 0 - 0.00%
2022-05-30 0 1.950 1.900 - 1.950 1.950 10,000 19,500 1.9500 1.852 1.804 - 1.852 1.852 10,531 1.8517 8.33%
2022-05-27 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-26 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-25 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-24 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-23 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-20 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-19 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-18 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-17 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-16 0 1.800 1.590 1.850 - - 0 0 - 1.709 1.510 1.757 - - 0 - 0.00%
2022-05-13 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-12 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-11 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-10 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-06 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-05 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-04 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-05-03 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-04-29 0 1.800 1.540 - - - 0 0 - 1.709 1.462 - - - 0 - 0.00%
2022-04-28 0 1.800 1.590 - - - 0 0 - 1.709 1.510 - - - 0 - 0.00%
2022-04-27 0 1.800 1.590 - - - 100 156 1.5600 1.709 1.510 - - - 105 1.4814 0.00%
2022-04-26 0 1.800 1.570 - - - 0 0 - 1.709 1.491 - - - 0 - 0.00%
2022-04-25 0 1.800 1.610 - - - 0 0 - 1.709 1.529 - - - 0 - 0.00%
2022-04-22 0 1.800 1.570 - 1.560 1.800 2,000 3,360 1.6800 1.709 1.491 - 1.481 1.709 2,106 1.5953 0.00%
2022-04-21 0 1.800 1.560 2.040 - - 0 0 - 1.709 1.481 1.937 - - 0 - 0.00%
2022-04-20 0 1.800 1.560 1.800 1.940 1.940 1,200 2,248 1.8733 1.709 1.481 1.709 1.842 1.842 1,264 1.7789 5.88%
2022-04-19 0 1.700 1.530 1.800 1.560 1.750 82,000 130,280 1.5888 1.614 1.453 1.709 1.481 1.662 86,353 1.5087 0.59%
2022-04-14 0 1.690 1.590 1.710 1.720 1.720 1,000 1,720 1.7200 1.605 1.510 1.624 1.633 1.633 1,053 1.6333 6.29%
2022-04-13 0 1.590 1.530 1.660 1.590 1.800 14,500 24,328 1.6778 1.510 1.453 1.576 1.510 1.709 15,270 1.5932 -6.47%
2022-04-12 0 1.700 1.600 1.700 - - 0 0 - 1.614 1.519 1.614 - - 0 - -4.49%
2022-04-11 0 1.780 1.570 1.790 1.800 1.800 1,600 2,730 1.7063 1.690 1.491 1.700 1.709 1.709 1,685 1.6202 2.89%
2022-04-08 0 1.730 1.600 1.780 1.660 1.790 5,800 10,064 1.7352 1.643 1.519 1.690 1.576 1.700 6,108 1.6477 -1.70%
2022-04-07 0 1.760 1.500 1.770 1.700 1.790 51,000 87,420 1.7141 1.671 1.424 1.681 1.614 1.700 53,708 1.6277 4.14%
2022-04-06 0 1.690 1.450 1.830 - - 100 145 1.4500 1.605 1.377 1.738 - - 105 1.3769 -0.59%
2022-04-04 0 1.700 1.450 - - - 400 572 1.4300 1.614 1.377 - - - 421 1.3579 0.00%
2022-04-01 0 1.700 1.480 1.750 1.640 1.740 26,000 43,200 1.6615 1.614 1.405 1.662 1.557 1.652 27,380 1.5778 0.00%
2022-03-31 0 1.700 - 1.700 - - 0 0 - 1.614 - 1.614 - - 0 - 0.00%
2022-03-30 0 1.700 1.470 1.700 1.470 1.740 6,000 9,740 1.6233 1.614 1.396 1.614 1.396 1.652 6,319 1.5415 -4.49%
2022-03-29 0 1.780 1.480 1.800 1.780 1.780 1,000 1,780 1.7800 1.690 1.405 1.709 1.690 1.690 1,053 1.6903 3.49%
2022-03-28 0 1.720 1.480 1.800 - - 0 0 - 1.633 1.405 1.709 - - 0 - -1.15%
2022-03-25 0 1.740 1.480 1.770 - - 0 0 - 1.652 1.405 1.681 - - 0 - -1.69%
2022-03-24 0 1.770 1.500 1.780 - - 0 0 - 1.681 1.424 1.690 - - 0 - -1.12%
2022-03-23 0 1.790 1.520 1.800 1.790 1.790 1,000 1,790 1.7900 1.700 1.443 1.709 1.700 1.700 1,053 1.6998 1.70%
2022-03-22 0 1.760 1.500 1.800 - - 0 0 - 1.671 1.424 1.709 - - 0 - 0.00%
2022-03-21 0 1.760 1.430 1.770 1.720 1.840 6,000 10,440 1.7400 1.671 1.358 1.681 1.633 1.747 6,319 1.6523 2.33%
2022-03-18 0 1.720 1.460 1.800 - - 0 0 - 1.633 1.386 1.709 - - 0 - 0.00%
2022-03-17 0 1.720 1.460 1.730 1.720 1.720 1,000 1,720 1.7200 1.633 1.386 1.643 1.633 1.633 1,053 1.6333 4.24%
2022-03-16 0 1.650 1.450 1.680 - - 0 0 - 1.567 1.377 1.595 - - 0 - -1.20%
2022-03-15 0 1.670 1.460 1.670 1.680 1.680 1,000 1,680 1.6800 1.586 1.386 1.586 1.595 1.595 1,053 1.5953 0.00%
2022-03-14 0 1.670 1.480 1.700 - - 0 0 - 1.586 1.405 1.614 - - 0 - -0.60%
2022-03-11 0 1.680 1.500 1.730 - - 0 0 - 1.595 1.424 1.643 - - 0 - -0.59%
2022-03-10 0 1.690 1.520 1.700 1.700 1.700 5,000 8,500 1.7000 1.605 1.443 1.614 1.614 1.614 5,265 1.6143 3.05%
2022-03-09 0 1.640 1.450 1.700 - - 0 0 - 1.557 1.377 1.614 - - 0 - 0.00%
2022-03-08 0 1.640 1.450 1.650 - - 0 0 - 1.557 1.377 1.567 - - 0 - 0.00%
2022-03-07 0 1.640 1.450 1.640 - - 0 0 - 1.557 1.377 1.557 - - 0 - 0.00%
2022-03-04 0 1.640 1.590 1.650 1.570 1.660 51,000 82,880 1.6251 1.557 1.510 1.567 1.491 1.576 53,708 1.5432 -12.30%
2022-03-03 0 1.870 1.660 1.870 - - 0 0 - 1.776 1.576 1.776 - - 0 - 0.00%
2022-03-02 0 1.870 1.370 1.870 1.880 1.880 10,000 18,800 1.8800 1.776 1.301 1.776 1.785 1.785 10,531 1.7852 3.89%
2022-03-01 0 1.800 1.750 1.910 1.730 1.920 4,300 7,866 1.8293 1.709 1.662 1.814 1.643 1.823 4,528 1.7371 -5.76%
2022-02-28 0 1.910 1.790 1.930 - - 0 0 - 1.814 1.700 1.833 - - 0 - 0.00%
2022-02-25 0 1.910 1.790 1.930 - - 0 0 - 1.814 1.700 1.833 - - 0 - 0.00%
2022-02-24 0 1.910 1.790 1.920 - - 0 0 - 1.814 1.700 1.823 - - 0 - -0.52%
2022-02-23 0 1.920 1.820 1.930 1.890 1.960 3,600 6,906 1.9183 1.823 1.728 1.833 1.795 1.861 3,791 1.8216 0.52%
2022-02-22 0 1.910 1.790 1.940 1.910 1.920 100,000 191,010 1.9101 1.814 1.700 1.842 1.814 1.823 105,309 1.8138 -4.50%
2022-02-21 0 2.000 1.920 2.000 - - 600 1,128 1.8800 1.899 1.823 1.899 - - 632 1.7852 0.00%
2022-02-18 0 2.000 1.920 2.000 1.920 2.000 3,100 6,088 1.9639 1.899 1.823 1.899 1.823 1.899 3,265 1.8649 1.01%
2022-02-17 0 1.980 1.920 1.980 - - 0 0 - 1.880 1.823 1.880 - - 0 - -1.00%
2022-02-16 0 2.000 2.000 2.010 2.000 2.000 4,000 8,000 2.0000 1.899 1.899 1.909 1.899 1.899 4,212 1.8992 1.01%
2022-02-15 0 1.980 1.980 2.140 1.890 2.000 339,000 670,390 1.9776 1.880 1.880 2.032 1.795 1.899 356,998 1.8779 -1.00%
2022-02-14 0 2.000 1.840 2.030 - - 0 0 - 1.899 1.747 1.928 - - 0 - 0.00%
2022-02-11 0 2.000 1.870 2.140 1.910 2.000 14,200 27,560 1.9408 1.899 1.776 2.032 1.814 1.899 14,954 1.8430 0.00%
2022-02-10 0 2.000 1.870 2.000 - - 200 368 1.8400 1.899 1.776 1.899 - - 211 1.7472 0.00%
2022-02-09 0 2.000 1.870 2.010 - - 0 0 - 1.899 1.776 1.909 - - 0 - 0.00%
2022-02-08 0 2.000 1.860 2.050 - - 0 0 - 1.899 1.766 1.947 - - 0 - 0.00%
2022-02-07 0 2.000 1.790 2.040 1.970 2.000 168,500 336,061 1.9944 1.899 1.700 1.937 1.871 1.899 177,446 1.8939 3.63%
2022-02-04 0 1.930 1.790 1.950 1.890 1.970 4,200 8,116 1.9324 1.833 1.700 1.852 1.795 1.871 4,423 1.8350 -1.53%
2022-01-31 0 1.960 1.790 1.960 - - 0 0 - 1.861 1.700 1.861 - - 0 - 0.00%
2022-01-28 0 1.960 1.790 2.020 1.950 1.960 6,000 11,710 1.9517 1.861 1.700 1.918 1.852 1.861 6,319 1.8533 1.03%
2022-01-27 0 1.940 1.810 1.940 - - 0 0 - 1.842 1.719 1.842 - - 0 - -0.51%
2022-01-26 0 1.950 1.950 1.990 1.950 2.140 104,200 209,798 2.0134 1.852 1.852 1.890 1.852 2.032 109,732 1.9119 -9.30%
2022-01-25 0 2.150 2.050 - - - 0 0 - 2.042 1.947 - - - 0 - 0.00%
2022-01-24 0 2.150 2.050 2.150 - - 0 0 - 2.042 1.947 2.042 - - 0 - 0.00%
2022-01-21 0 2.150 2.050 2.150 - - 0 0 - 2.042 1.947 2.042 - - 0 - 0.00%
2022-01-20 0 2.150 2.050 2.180 2.100 2.150 2,200 4,664 2.1200 2.042 1.947 2.070 1.994 2.042 2,317 2.0131 0.94%
2022-01-19 0 2.130 2.050 2.130 - - 178 373 2.0955 2.023 1.947 2.023 - - 187 1.9899 -0.47%
2022-01-18 0 2.140 2.050 2.140 - - 0 0 - 2.032 1.947 2.032 - - 0 - 0.00%
2022-01-17 0 2.140 2.050 2.450 - - 0 0 - 2.032 1.947 2.326 - - 0 - 0.00%
2022-01-14 0 2.140 2.080 - - - 0 0 - 2.032 1.975 - - - 0 - 0.00%
2022-01-13 0 2.140 2.050 - - - 0 0 - 2.032 1.947 - - - 0 - 0.00%
2022-01-12 0 2.140 2.050 - - - 0 0 - 2.032 1.947 - - - 0 - 0.00%
2022-01-11 0 2.140 2.050 2.220 - - 0 0 - 2.032 1.947 2.108 - - 0 - 0.00%
2022-01-10 0 2.140 2.050 2.450 2.130 2.140 7,000 14,970 2.1386 2.032 1.947 2.326 2.023 2.032 7,372 2.0308 0.00%
2022-01-07 0 2.140 2.050 2.140 - - 0 0 - 2.032 1.947 2.032 - - 0 - -0.47%
2022-01-06 0 2.150 2.050 2.200 - - 275,000 577,500 2.1000 2.042 1.947 2.089 - - 289,600 1.9941 0.00%
2022-01-05 0 2.150 2.050 2.300 2.020 2.200 26,200 55,404 2.1147 2.042 1.947 2.184 1.918 2.089 27,591 2.0080 -0.46%
2022-01-04 0 2.160 2.010 2.200 2.160 2.160 20,000 43,200 2.1600 2.051 1.909 2.089 2.051 2.051 21,062 2.0511 -0.46%
2022-01-03 0 2.170 2.110 2.480 - - 0 0 - 2.061 2.004 2.355 - - 0 - 0.00%
2021-12-31 0 2.170 2.020 2.440 - - 0 0 - 2.061 1.918 2.317 - - 0 - 0.00%
2021-12-30 0 2.170 2.080 2.500 - - 0 0 - 2.061 1.975 2.374 - - 0 - 0.00%
2021-12-29 0 2.170 2.010 2.470 - - 0 0 - 2.061 1.909 2.345 - - 0 - 0.00%
2021-12-28 0 2.170 2.010 - 2.170 2.170 1,000 2,170 2.1700 2.061 1.909 - 2.061 2.061 1,053 2.0606 0.00%
2021-12-24 0 2.170 2.010 2.490 - - 0 0 - 2.061 1.909 2.364 - - 0 - 0.00%
2021-12-23 0 2.170 2.000 2.170 - - 0 0 - 2.061 1.899 2.061 - - 0 - 0.00%
2021-12-22 0 2.170 2.010 2.170 2.000 2.170 39,000 79,410 2.0362 2.061 1.909 2.061 1.899 2.061 41,071 1.9335 3.83%
2021-12-21 0 2.090 2.060 2.170 - - 0 0 - 1.985 1.956 2.061 - - 0 - 0.00%
2021-12-20 0 2.090 1.960 2.170 - - 0 0 - 1.985 1.861 2.061 - - 0 - 0.00%
2021-12-17 0 2.090 1.960 2.170 - - 0 0 - 1.985 1.861 2.061 - - 0 - 0.00%
2021-12-16 0 2.090 1.910 2.090 1.960 2.090 41,000 83,090 2.0266 1.985 1.814 1.985 1.861 1.985 43,177 1.9244 1.46%
2021-12-15 0 2.060 1.920 2.060 - - 0 0 - 1.956 1.823 1.956 - - 0 - 0.00%
2021-12-14 0 2.060 1.920 2.170 2.050 2.060 5,200 10,666 2.0512 1.956 1.823 2.061 1.947 1.956 5,476 1.9477 3.00%
2021-12-13 0 2.000 2.000 2.040 1.950 2.000 500,000 990,000 1.9800 1.899 1.899 1.937 1.852 1.899 526,546 1.8802 -2.44%
2021-12-10 0 2.050 1.910 2.050 - - 205 420 2.0488 1.947 1.814 1.947 - - 216 1.9455 0.00%
2021-12-09 0 2.050 1.910 2.050 2.050 2.050 80,000 164,000 2.0500 1.947 1.814 1.947 1.947 1.947 84,247 1.9467 2.50%
2021-12-08 0 2.000 1.910 2.030 - - 0 0 - 1.899 1.814 1.928 - - 0 - 0.00%
2021-12-07 0 2.000 1.910 2.050 - - 0 0 - 1.899 1.814 1.947 - - 0 - 0.00%
2021-12-06 0 2.000 1.910 2.040 - - 0 0 - 1.899 1.814 1.937 - - 0 - 0.00%
2021-12-03 0 2.000 1.910 2.040 - - 0 0 - 1.899 1.814 1.937 - - 0 - 0.00%
2021-12-02 0 2.000 2.000 2.050 2.000 2.050 101,000 207,000 2.0495 1.899 1.899 1.947 1.899 1.947 106,362 1.9462 0.00%
2021-12-01 0 2.000 1.900 2.080 - - 0 0 - 1.899 1.804 1.975 - - 0 - 0.00%
2021-11-30 0 2.000 1.900 2.000 2.000 2.000 2,094 4,184 1.9981 1.899 1.804 1.899 1.899 1.899 2,205 1.8974 -1.48%
2021-11-29 0 2.030 1.900 2.030 2.030 2.030 50,099 101,698 2.0299 1.928 1.804 1.928 1.928 1.928 52,759 1.9276 -2.40%
2021-11-26 0 2.080 1.890 2.080 2.030 2.110 315,000 653,130 2.0734 1.975 1.795 1.975 1.928 2.004 331,724 1.9689 0.00%
2021-11-25 0 2.080 2.080 2.110 2.080 2.090 200,000 416,390 2.0820 1.975 1.975 2.004 1.975 1.985 210,618 1.9770 -2.35%
2021-11-24 0 2.130 2.080 2.130 - - 0 0 - 2.023 1.975 2.023 - - 0 - -0.47%
2021-11-23 0 2.140 2.080 2.150 - - 0 0 - 2.032 1.975 2.042 - - 0 - 0.00%
2021-11-22 0 2.140 2.080 2.140 - - 0 0 - 2.032 1.975 2.032 - - 0 - 0.00%
2021-11-19 0 2.140 2.080 2.140 2.150 2.160 10,000 21,530 2.1530 2.032 1.975 2.032 2.042 2.051 10,531 2.0445 -0.93%
2021-11-18 0 2.160 2.080 2.160 - - 100 212 2.1200 2.051 1.975 2.051 - - 105 2.0131 0.00%
2021-11-17 0 2.160 2.100 2.160 - - 0 0 - 2.051 1.994 2.051 - - 0 - 0.00%
2021-11-16 0 2.160 2.090 2.160 - - 0 0 - 2.051 1.985 2.051 - - 0 - 0.00%
2021-11-15 0 2.160 2.090 2.170 2.120 2.160 52,100 110,520 2.1213 2.051 1.985 2.061 2.013 2.051 54,866 2.0144 1.89%
2021-11-12 0 2.120 1.890 2.120 - - 0 0 - 2.013 1.795 2.013 - - 0 - 0.00%
2021-11-11 0 2.120 2.080 2.150 2.120 2.120 40,000 84,800 2.1200 2.013 1.975 2.042 2.013 2.013 42,124 2.0131 0.95%
2021-11-10 0 2.100 1.890 2.150 2.130 2.130 10,000 21,300 2.1300 1.994 1.795 2.042 2.023 2.023 10,531 2.0226 0.00%
2021-11-09 0 2.100 2.100 2.150 2.080 2.120 705,000 1,472,900 2.0892 1.994 1.994 2.042 1.975 2.013 742,429 1.9839 -4.55%
2021-11-08 0 2.200 2.110 2.200 2.080 2.200 460,000 967,370 2.1030 2.089 2.004 2.089 1.975 2.089 484,422 1.9970 2.80%
2021-11-05 0 2.140 2.130 2.140 - - 0 0 - 2.032 2.023 2.032 - - 0 - -0.93%
2021-11-04 0 2.160 2.100 2.160 - - 0 0 - 2.051 1.994 2.051 - - 0 - 0.00%
2021-11-03 0 2.160 2.120 2.290 2.160 2.160 2,000 4,320 2.1600 2.051 2.013 2.175 2.051 2.051 2,106 2.0511 0.47%
2021-11-02 0 2.150 2.150 2.160 2.100 2.170 529,000 1,133,470 2.1427 2.042 2.042 2.051 1.994 2.061 557,085 2.0346 0.00%
2021-11-01 0 2.150 2.120 2.160 2.150 2.180 123,000 265,140 2.1556 2.042 2.013 2.051 2.042 2.070 129,530 2.0469 -1.38%
2021-10-29 0 2.180 2.110 2.190 2.100 2.180 102,000 214,400 2.1020 2.070 2.004 2.080 1.994 2.070 107,415 1.9960 0.00%
2021-10-28 0 2.180 2.130 2.190 - - 0 0 - 2.070 2.023 2.080 - - 0 - 0.00%
2021-10-27 0 2.180 2.120 2.180 - - 802 1,748 2.1796 2.070 2.013 2.070 - - 845 2.0697 -0.46%
2021-10-26 0 2.190 2.120 2.190 2.200 2.200 2,000 4,400 2.2000 2.080 2.013 2.080 2.089 2.089 2,106 2.0891 0.00%
2021-10-25 0 2.190 2.130 2.200 - - 100 210 2.1000 2.080 2.023 2.089 - - 105 1.9941 -0.45%
2021-10-22 0 2.200 2.120 2.220 2.150 2.200 220,000 474,020 2.1546 2.089 2.013 2.108 2.042 2.089 231,680 2.0460 -3.51%
2021-10-21 0 2.280 2.160 2.280 2.200 2.280 201,200 442,702 2.2003 2.165 2.051 2.165 2.089 2.165 211,882 2.0894 4.59%
2021-10-20 0 2.180 2.160 2.280 2.160 2.170 3,000 6,490 2.1633 2.070 2.051 2.165 2.051 2.061 3,159 2.0543 -4.80%
2021-10-19 0 2.290 2.150 2.290 - - 0 0 - 2.175 2.042 2.175 - - 0 - 0.00%
2021-10-18 0 2.290 2.150 2.290 - - 0 0 - 2.175 2.042 2.175 - - 0 - -0.43%
2021-10-15 0 2.300 2.200 2.300 - - 0 0 - 2.184 2.089 2.184 - - 0 - 0.00%
2021-10-12 0 2.300 2.140 2.300 - - 0 0 - 2.184 2.032 2.184 - - 0 - 0.00%
2021-10-11 0 2.300 2.140 2.300 - - 100 208 2.0800 2.184 2.032 2.184 - - 105 1.9751 0.00%
2021-10-08 0 2.300 2.150 2.300 - - 0 0 - 2.184 2.042 2.184 - - 0 - 0.00%
2021-10-07 0 2.300 2.150 2.300 - - 0 0 - 2.184 2.042 2.184 - - 0 - 0.00%
2021-10-06 0 2.300 2.200 2.300 2.270 2.300 6,000 13,740 2.2900 2.184 2.089 2.184 2.156 2.184 6,319 2.1746 1.32%
2021-10-05 0 2.270 2.130 2.270 - - 0 0 - 2.156 2.023 2.156 - - 0 - 0.00%
2021-10-04 0 2.270 2.130 2.500 - - 100 226 2.2600 2.156 2.023 2.374 - - 105 2.1461 0.00%
2021-09-30 0 2.270 2.130 2.270 2.200 2.300 26,000 58,600 2.2538 2.156 2.023 2.156 2.089 2.184 27,380 2.1402 0.00%
2021-09-29 0 2.270 2.130 2.300 - - 100 210 2.1000 2.156 2.023 2.184 - - 105 1.9941 0.00%
2021-09-28 0 2.270 2.130 2.300 2.250 2.270 125,000 281,270 2.2502 2.156 2.023 2.184 2.137 2.156 131,636 2.1367 0.00%
2021-09-27 0 2.270 2.130 2.270 2.260 2.270 125,000 283,500 2.2680 2.156 2.023 2.156 2.146 2.156 131,636 2.1537 0.44%
2021-09-24 0 2.260 2.140 2.300 2.200 2.260 2,600 5,714 2.1977 2.146 2.032 2.184 2.089 2.146 2,738 2.0869 0.00%
2021-09-23 0 2.260 2.120 2.300 - - 0 0 - 2.146 2.013 2.184 - - 0 - 0.00%
2021-09-21 0 2.260 2.120 2.260 - - 0 0 - 2.146 2.013 2.146 - - 0 - 0.00%
2021-09-20 0 2.260 2.130 2.260 2.260 2.260 3,000 6,780 2.2600 2.146 2.023 2.146 2.146 2.146 3,159 2.1461 0.44%
2021-09-17 0 2.250 2.120 2.250 - - 0 0 - 2.137 2.013 2.137 - - 0 - 0.00%
2021-09-16 0 2.250 2.120 2.250 - - 0 0 - 2.137 2.013 2.137 - - 0 - 0.00%
2021-09-15 0 2.250 2.110 2.260 - - 0 0 - 2.137 2.004 2.146 - - 0 - 0.00%
2021-09-14 0 2.250 2.110 2.260 - - 0 0 - 2.137 2.004 2.146 - - 0 - 0.00%
2021-09-13 0 2.250 2.120 2.250 2.260 2.260 1,000 2,260 2.2600 2.137 2.013 2.137 2.146 2.146 1,053 2.1461 0.45%
2021-09-10 0 2.240 2.110 2.240 - - 2,000 4,600 2.3000 2.127 2.004 2.127 - - 2,106 2.1840 -0.44%
2021-09-09 0 2.250 2.100 2.250 2.250 2.250 2,000 4,500 2.2500 2.137 1.994 2.137 2.137 2.137 2,106 2.1366 3.21%
2021-09-08 0 2.180 2.110 2.480 - - 0 0 - 2.070 2.004 2.355 - - 0 - 0.00%
2021-09-07 0 2.180 2.120 2.480 - - 0 0 - 2.070 2.013 2.355 - - 0 - 0.00%
2021-09-06 0 2.180 2.110 2.500 - - 0 0 - 2.070 2.004 2.374 - - 0 - 0.00%
2021-09-03 0 2.180 2.180 2.500 2.100 2.180 8,200 17,674 2.1554 2.070 2.070 2.374 1.994 2.070 8,635 2.0467 0.00%
2021-09-02 0 2.180 2.160 2.330 - - 0 0 - 2.070 2.051 2.213 - - 0 - 0.00%
2021-09-01 0 2.180 2.180 - 2.180 2.180 77,000 167,860 2.1800 2.070 2.070 - 2.070 2.070 81,088 2.0701 1.87%
2021-08-31 0 2.140 2.120 2.500 2.100 2.180 50,000 106,190 2.1238 2.032 2.013 2.374 1.994 2.070 52,655 2.0167 -2.28%
2021-08-30 0 2.190 2.110 2.500 - - 0 0 - 2.080 2.004 2.374 - - 0 - 0.00%
2021-08-27 0 2.190 2.120 2.500 2.190 2.190 37,000 81,030 2.1900 2.080 2.013 2.374 2.080 2.080 38,964 2.0796 0.00%
2021-08-26 0 2.190 2.190 2.500 - - 0 0 - 2.080 2.080 2.374 - - 0 - 0.00%
2021-08-25 0 2.190 2.080 2.190 2.190 2.190 10,000 21,900 2.1900 2.080 1.975 2.080 2.080 2.080 10,531 2.0796 0.00%
2021-08-24 0 2.190 2.110 2.320 2.080 2.190 2,717 5,725 2.1071 2.080 2.004 2.203 1.975 2.080 2,861 2.0009 0.00%
2021-08-23 0 2.190 2.080 2.190 - - 200 406 2.0300 2.080 1.975 2.080 - - 211 1.9277 0.00%
2021-08-20 0 2.190 2.080 2.190 - - 200 406 2.0300 2.080 1.975 2.080 - - 211 1.9277 0.00%
2021-08-19 0 2.190 2.100 2.190 - - 0 0 - 2.080 1.994 2.080 - - 0 - 0.00%
2021-08-18 0 2.190 2.110 2.190 - - 0 0 - 2.080 2.004 2.080 - - 0 - -0.45%
2021-08-17 0 2.200 2.200 2.500 2.200 2.200 569,000 1,251,800 2.2000 2.089 2.089 2.374 2.089 2.089 599,209 2.0891 0.00%
2021-08-16 0 2.200 2.130 2.230 2.110 2.200 16,400 35,926 2.1906 2.089 2.023 2.118 2.004 2.089 17,271 2.0802 -1.35%
2021-08-13 0 2.230 2.110 2.250 - - 0 0 - 2.118 2.004 2.137 - - 0 - 0.00%
2021-08-12 0 2.230 2.150 2.230 2.220 2.230 20,000 44,460 2.2230 2.118 2.042 2.118 2.108 2.118 21,062 2.1109 0.00%
2021-08-11 0 2.230 2.170 2.210 2.150 2.250 29,000 62,930 2.1700 2.118 2.061 2.099 2.042 2.137 30,540 2.0606 -0.89%
2021-08-10 0 2.250 2.150 2.250 - - 100 211 2.1100 2.137 2.042 2.137 - - 105 2.0036 0.00%
2021-08-09 0 2.250 2.150 2.270 - - 640 1,354 2.1156 2.137 2.042 2.156 - - 674 2.0090 -1.32%
2021-08-06 0 2.280 2.150 2.280 - - 0 0 - 2.165 2.042 2.165 - - 0 - -0.44%
2021-08-05 0 2.290 2.250 2.290 - - 0 0 - 2.175 2.137 2.175 - - 0 - -0.43%
2021-08-04 0 2.300 2.120 2.300 2.220 2.300 50,000 111,160 2.2232 2.184 2.013 2.184 2.108 2.184 52,655 2.1111 3.14%
2021-08-03 0 2.230 2.220 2.250 2.100 2.230 34,200 74,330 2.1734 2.118 2.108 2.137 1.994 2.118 36,016 2.0638 -0.89%
2021-08-02 0 2.250 2.200 2.250 - - 0 0 - 2.137 2.089 2.137 - - 0 - -1.32%
2021-07-30 0 2.280 2.200 2.280 - - 0 0 - 2.165 2.089 2.165 - - 0 - -0.44%
2021-07-29 0 2.290 2.220 2.290 - - 0 0 - 2.175 2.108 2.175 - - 0 - -0.43%
2021-07-28 0 2.300 2.220 2.300 2.150 2.300 3,100 6,882 2.2200 2.184 2.108 2.184 2.042 2.184 3,265 2.1081 0.00%
2021-07-27 0 2.300 2.100 2.300 - - 0 0 - 2.184 1.994 2.184 - - 0 - -0.86%
2021-07-26 0 2.320 1.920 2.320 2.320 2.320 5,000 11,600 2.3200 2.203 1.823 2.203 2.203 2.203 5,265 2.2030 0.00%
2021-07-23 0 2.320 2.040 2.320 - - 100 217 2.1700 2.203 1.937 2.203 - - 105 2.0606 0.00%
2021-07-22 0 2.320 2.310 2.320 2.320 2.320 5,000 11,600 2.3200 2.203 2.194 2.203 2.203 2.203 5,265 2.2030 0.87%
2021-07-21 0 2.300 2.300 2.320 2.300 2.320 9,000 20,770 2.3078 2.184 2.184 2.203 2.184 2.203 9,478 2.1914 0.00%
2021-07-20 0 2.300 2.300 2.380 2.300 2.300 10,000 23,000 2.3000 2.184 2.184 2.260 2.184 2.184 10,531 2.1840 0.00%
2021-07-19 0 2.300 2.220 2.400 - - 0 0 - 2.184 2.108 2.279 - - 0 - 0.00%
2021-07-16 0 2.300 2.050 2.400 - - 200 408 2.0400 2.184 1.947 2.279 - - 211 1.9372 0.00%
2021-07-15 0 2.300 2.010 2.320 - - 0 0 - 2.184 1.909 2.203 - - 0 - 0.00%
2021-07-14 0 2.300 2.280 2.300 2.280 2.300 8,000 18,320 2.2900 2.184 2.165 2.184 2.165 2.184 8,425 2.1746 0.88%
2021-07-13 0 2.280 2.280 2.400 - - 0 0 - 2.165 2.165 2.279 - - 0 - 0.44%
2021-07-12 0 2.270 2.270 2.400 - - 0 0 - 2.156 2.156 2.279 - - 0 - 2.25%
2021-07-09 0 2.220 2.220 2.270 2.190 2.220 8,151 17,731 2.1753 2.108 2.108 2.156 2.080 2.108 8,584 2.0656 -2.63%
2021-07-08 0 2.280 2.220 2.400 2.220 2.280 24,299 55,151 2.2697 2.165 2.108 2.279 2.108 2.165 25,589 2.1553 0.00%
2021-07-07 0 2.280 2.250 2.400 - - 0 0 - 2.165 2.137 2.279 - - 0 - 0.00%
2021-07-06 0 2.280 2.110 2.480 - - 0 0 - 2.165 2.004 2.355 - - 0 - 0.00%
2021-07-05 0 2.280 2.040 - 2.250 2.280 13,000 29,560 2.2738 2.165 1.937 - 2.137 2.165 13,690 2.1592 0.00%
2021-07-02 0 2.280 2.200 2.300 2.250 2.300 38,000 86,120 2.2663 2.165 2.089 2.184 2.137 2.184 40,017 2.1521 -1.72%
2021-06-30 0 2.320 2.030 2.320 2.320 2.320 5,100 11,815 2.3167 2.203 1.928 2.203 2.203 2.203 5,371 2.1999 0.87%
2021-06-29 0 2.300 2.300 2.480 - - 100 223 2.2300 2.184 2.184 2.355 - - 105 2.1176 3.60%
2021-06-28 0 2.220 2.100 2.450 - - 0 0 - 2.108 1.994 2.326 - - 0 - 0.00%
2021-06-25 0 2.220 2.200 2.460 2.200 2.200 2,000 4,400 2.2000 2.108 2.089 2.336 2.089 2.089 2,106 2.0891 -4.31%
2021-06-24 0 2.320 2.050 2.350 - - 0 0 - 2.203 1.947 2.232 - - 0 - 0.00%
2021-06-23 0 2.320 2.030 2.490 - - 100 221 2.2100 2.203 1.928 2.364 - - 105 2.0986 0.00%
2021-06-22 0 2.320 2.010 2.500 2.310 2.320 21,000 48,710 2.3195 2.203 1.909 2.374 2.194 2.203 22,115 2.2026 0.43%
2021-06-21 0 2.310 2.280 2.320 - - 0 0 - 2.194 2.165 2.203 - - 0 - -0.43%
2021-06-18 0 2.320 2.250 2.490 2.250 2.320 3,200 7,340 2.2938 2.203 2.137 2.364 2.137 2.203 3,370 2.1781 0.00%
2021-06-17 0 2.320 2.040 2.350 2.300 2.320 4,200 9,640 2.2952 2.203 1.937 2.232 2.184 2.203 4,423 2.1795 3.11%
2021-06-16 0 2.250 2.130 2.500 - - 0 0 - 2.137 2.023 2.374 - - 0 - 0.00%
2021-06-15 0 2.250 2.250 2.420 2.250 2.250 10,000 22,500 2.2500 2.137 2.137 2.298 2.137 2.137 10,531 2.1366 0.00%
2021-06-11 0 2.250 2.240 2.280 2.240 2.250 15,000 33,700 2.2467 2.137 2.127 2.165 2.127 2.137 15,796 2.1334 0.45%
2021-06-10 0 2.240 2.080 2.240 2.230 2.240 4,200 9,336 2.2229 2.127 1.975 2.127 2.118 2.127 4,423 2.1108 0.90%
2021-06-09 0 2.220 2.220 2.240 2.210 2.240 44,600 99,208 2.2244 2.108 2.108 2.127 2.099 2.127 46,968 2.1123 -0.89%
2021-06-08 0 2.240 2.240 2.250 2.220 2.240 142,200 317,084 2.2298 2.127 2.127 2.137 2.108 2.127 149,750 2.1174 0.45%
2021-06-07 0 2.230 2.230 2.290 2.230 2.250 8,500 19,032 2.2391 2.118 2.118 2.175 2.118 2.137 8,951 2.1262 -0.89%
2021-06-04 0 2.250 2.220 2.320 2.220 2.250 60,900 136,077 2.2344 2.137 2.108 2.203 2.108 2.137 64,133 2.1218 0.00%
2021-06-03 0 2.250 2.250 2.390 2.220 2.250 208,000 465,580 2.2384 2.137 2.137 2.270 2.108 2.137 219,043 2.1255 0.00%
2021-06-02 0 2.250 2.230 2.390 2.230 2.250 40,900 91,919 2.2474 2.137 2.118 2.270 2.118 2.137 43,071 2.1341 0.90%
2021-06-01 0 2.230 2.230 2.280 2.230 2.250 34,800 77,879 2.2379 2.118 2.118 2.165 2.118 2.137 36,648 2.1251 0.00%
2021-05-31 0 2.230 2.230 2.300 2.220 2.340 444,000 990,290 2.2304 2.118 2.118 2.184 2.108 2.222 467,572 2.1179 0.00%
2021-05-28 0 2.230 2.210 2.250 2.210 2.260 451,200 1,009,050 2.2364 2.118 2.099 2.137 2.099 2.146 475,155 2.1236 3.72%
2021-05-27 0 2.150 2.150 2.180 2.150 2.150 37,000 79,550 2.1500 2.042 2.042 2.070 2.042 2.042 38,964 2.0416 -1.38%
2021-05-26 0 2.180 2.110 2.190 2.020 2.210 64,300 139,194 2.1648 2.070 2.004 2.080 1.918 2.099 67,714 2.0556 -0.46%
2021-05-25 0 2.190 2.190 2.230 2.190 2.230 5,900 12,926 2.1908 2.080 2.080 2.118 2.080 2.118 6,213 2.0804 -1.79%
2021-05-24 0 2.230 2.200 2.230 2.200 2.230 229,200 513,192 2.2391 2.118 2.089 2.118 2.089 2.118 241,368 2.1262 -0.45%
2021-05-21 0 2.240 2.200 2.240 2.250 2.250 16,000 35,400 2.2125 2.127 2.089 2.127 2.137 2.137 16,849 2.1010 -0.44%
2021-05-20 0 2.250 2.200 2.250 2.250 2.250 1,000 2,250 2.2500 2.137 2.089 2.137 2.137 2.137 1,053 2.1366 -0.44%
2021-05-18 0 2.260 2.200 2.260 - - 0 0 - 2.146 2.089 2.146 - - 0 - 0.00%
2021-05-17 0 2.260 2.210 2.260 2.200 2.260 3,000 6,720 2.2400 2.146 2.099 2.146 2.089 2.146 3,159 2.1271 2.26%
2021-05-14 0 2.210 2.200 2.210 2.210 2.260 54,000 119,490 2.2128 2.099 2.089 2.099 2.099 2.146 56,867 2.1012 0.00%
2021-05-13 0 2.210 2.210 2.290 - - 0 0 - 2.099 2.099 2.175 - - 0 - 0.00%
2021-05-12 0 2.210 2.210 2.290 2.210 2.210 5,000 11,050 2.2100 2.099 2.099 2.175 2.099 2.099 5,265 2.0986 -0.90%
2021-05-11 0 2.230 2.200 2.230 2.230 2.230 1,400 3,098 2.2129 2.118 2.089 2.118 2.118 2.118 1,474 2.1013 -3.04%
2021-05-10 0 2.300 2.230 2.300 - - 0 0 - 2.184 2.118 2.184 - - 0 - 0.00%
2021-05-07 0 2.300 2.230 2.300 2.230 2.300 66,000 147,250 2.2311 2.184 2.118 2.184 2.118 2.184 69,504 2.1186 3.14%
2021-05-06 0 2.230 2.230 2.300 - - 0 0 - 2.118 2.118 2.184 - - 0 - 0.00%
2021-05-05 0 2.230 2.230 2.240 2.230 2.250 24,900 55,921 2.2458 2.118 2.118 2.127 2.118 2.137 26,222 2.1326 -2.62%
2021-05-04 0 2.290 2.240 2.290 2.250 2.300 59,000 132,940 2.2532 2.175 2.127 2.175 2.137 2.184 62,132 2.1396 1.78%
2021-05-03 0 2.250 2.230 2.250 - - 0 0 - 2.137 2.118 2.137 - - 0 - 0.00%
2021-04-30 0 2.250 2.250 2.280 2.250 2.250 1,400 3,130 2.2357 2.137 2.137 2.165 2.137 2.137 1,474 2.1230 0.90%
2021-04-29 0 2.230 2.230 2.270 2.230 2.270 61,000 136,070 2.2307 2.118 2.118 2.156 2.118 2.156 64,239 2.1182 -2.19%
2021-04-28 0 2.280 2.230 2.300 - - 0 0 - 2.165 2.118 2.184 - - 0 - 0.00%
2021-04-27 0 2.280 2.280 2.290 2.230 2.280 25,000 55,910 2.2364 2.165 2.165 2.175 2.118 2.165 26,327 2.1237 -0.87%
2021-04-26 0 2.300 2.280 2.300 2.290 2.340 17,000 39,158 2.3034 2.184 2.165 2.184 2.175 2.222 17,903 2.1873 1.77%
2021-04-23 0 2.260 2.250 2.340 2.250 2.250 2,000 4,500 2.2500 2.146 2.137 2.222 2.137 2.137 2,106 2.1366 -3.83%
2021-04-22 0 2.350 2.260 2.500 - - 1,100 2,472 2.2473 2.232 2.146 2.374 - - 1,158 2.1340 0.00%
2021-04-21 0 2.350 2.250 2.500 2.270 2.350 11,000 25,050 2.2773 2.232 2.137 2.374 2.156 2.232 11,584 2.1625 3.52%
2021-04-20 0 2.270 2.230 2.270 - - 0 0 - 2.156 2.118 2.156 - - 0 - 0.00%
2021-04-19 0 2.270 2.270 2.350 2.260 2.280 283,000 642,380 2.2699 2.156 2.156 2.232 2.146 2.165 298,025 2.1555 1.79%
2021-04-16 0 2.230 2.230 2.250 2.190 2.230 63,000 140,220 2.2257 2.118 2.118 2.137 2.080 2.118 66,345 2.1135 1.36%
2021-04-15 0 2.200 2.190 2.260 2.200 2.230 95,000 210,910 2.2201 2.089 2.080 2.146 2.089 2.118 100,044 2.1082 -1.35%
2021-04-14 0 2.230 2.200 2.230 2.180 2.270 916,000 2,020,890 2.2062 2.118 2.089 2.118 2.070 2.156 964,631 2.0950 -1.33%
2021-04-13 0 2.260 2.260 2.340 2.250 2.340 13,200 29,804 2.2579 2.146 2.146 2.222 2.137 2.222 13,901 2.1440 -1.74%
2021-04-12 0 2.300 2.280 2.340 2.300 2.310 31,000 71,430 2.3042 2.184 2.165 2.222 2.184 2.194 32,646 2.1880 1.77%
2021-04-09 0 2.260 2.260 2.300 2.260 2.350 178,000 411,480 2.3117 2.146 2.146 2.184 2.146 2.232 187,450 2.1951 0.00%
2021-04-08 0 2.260 2.100 2.290 2.200 2.290 31,000 70,420 2.2716 2.146 1.994 2.175 2.089 2.175 32,646 2.1571 -1.74%
2021-04-07 0 2.300 2.300 2.360 2.300 2.360 40,800 94,664 2.3202 2.184 2.184 2.241 2.184 2.241 42,966 2.2032 -0.86%
2021-04-01 0 2.320 2.230 2.320 2.320 2.320 5,000 11,600 2.3200 2.203 2.118 2.203 2.203 2.203 5,265 2.2030 0.87%
2021-03-31 0 2.300 2.300 2.340 2.230 2.300 40,400 92,712 2.2949 2.184 2.184 2.222 2.118 2.184 42,545 2.1792 0.00%
2021-03-30 0 2.300 2.280 2.300 2.260 2.300 42,000 96,520 2.2981 2.184 2.165 2.184 2.146 2.184 44,230 2.1822 1.77%
2021-03-29 0 2.260 2.200 2.250 2.250 2.300 11,000 25,210 2.2918 2.146 2.089 2.137 2.137 2.184 11,584 2.1763 -3.83%
2021-03-26 0 2.350 2.300 2.350 2.300 2.350 7,000 16,330 2.3329 2.232 2.184 2.232 2.184 2.232 7,372 2.2152 1.29%
2021-03-25 0 2.320 2.320 2.350 - - 0 0 - 2.203 2.203 2.232 - - 0 - 0.87%
2021-03-24 0 2.300 2.300 2.340 2.300 2.350 22,000 51,600 2.3455 2.184 2.184 2.222 2.184 2.232 23,168 2.2272 -2.13%
2021-03-23 0 2.350 2.310 2.350 2.350 2.370 3,000 7,070 2.3567 2.232 2.194 2.232 2.232 2.251 3,159 2.2379 0.00%
2021-03-22 0 2.350 2.300 2.340 2.350 2.350 6,000 14,100 2.3500 2.232 2.184 2.222 2.232 2.232 6,319 2.2315 1.29%
2021-03-19 0 2.320 2.310 2.320 2.300 2.320 5,000 11,560 2.3120 2.203 2.194 2.203 2.184 2.203 5,265 2.1954 -2.93%
2021-03-18 0 2.390 2.340 2.380 2.340 2.390 65,000 152,290 2.3429 2.270 2.222 2.260 2.222 2.270 68,451 2.2248 3.02%
2021-03-17 0 2.320 2.300 2.350 2.250 2.370 246,000 557,820 2.2676 2.203 2.184 2.232 2.137 2.251 259,060 2.1532 -3.33%
2021-03-16 0 2.400 2.340 2.400 2.340 2.400 469,200 1,125,160 2.3980 2.279 2.222 2.279 2.222 2.279 494,110 2.2771 2.56%
2021-03-15 0 2.340 2.310 2.340 - - 0 0 - 2.222 2.194 2.222 - - 0 - 0.00%
2021-03-12 0 2.340 2.330 2.380 2.330 2.360 13,000 30,510 2.3469 2.222 2.213 2.260 2.213 2.241 13,690 2.2286 -2.50%
2021-03-11 0 2.400 2.400 2.450 - - 0 0 - 2.279 2.279 2.326 - - 0 - 0.42%
2021-03-10 0 2.390 2.340 2.400 2.330 2.400 221,000 529,240 2.3948 2.270 2.222 2.279 2.213 2.279 232,733 2.2740 2.58%
2021-03-09 0 2.330 2.310 2.390 2.310 2.400 356,800 856,166 2.3996 2.213 2.194 2.270 2.194 2.279 375,743 2.2786 -2.10%
2021-03-08 0 2.380 2.310 2.400 2.380 2.380 1,000 2,380 2.3800 2.260 2.194 2.279 2.260 2.260 1,053 2.2600 2.59%
2021-03-05 0 2.320 2.310 2.380 2.300 2.380 307,000 706,440 2.3011 2.203 2.194 2.260 2.184 2.260 323,299 2.1851 0.87%
2021-03-04 0 2.300 2.300 2.380 2.280 2.400 134,200 311,488 2.3211 2.184 2.184 2.260 2.165 2.279 141,325 2.2041 -3.36%
2021-03-03 0 2.380 2.310 2.380 2.300 2.380 5,400 12,572 2.3281 2.260 2.194 2.260 2.184 2.260 5,687 2.2108 0.00%
2021-03-02 0 2.380 2.250 2.400 2.380 2.380 10,000 23,800 2.3800 2.260 2.137 2.279 2.260 2.260 10,531 2.2600 0.85%
2021-03-01 0 2.360 2.270 2.380 2.180 2.360 545,000 1,209,910 2.2200 2.241 2.156 2.260 2.070 2.241 573,935 2.1081 0.43%
2021-02-26 0 2.350 2.340 2.350 2.320 2.350 21,000 49,160 2.3410 2.232 2.222 2.232 2.203 2.232 22,115 2.2229 1.73%
2021-02-25 0 2.310 2.400 2.450 2.300 2.400 204,000 489,410 2.3991 2.194 2.279 2.326 2.184 2.279 214,831 2.2781 -5.71%
2021-02-24 0 2.450 2.360 2.450 - - 0 0 - 2.326 2.241 2.326 - - 0 - -0.41%
2021-02-23 0 2.460 2.420 2.480 2.410 2.480 368,200 907,276 2.4641 2.336 2.298 2.355 2.289 2.355 387,748 2.3399 4.24%
2021-02-22 0 2.360 2.360 2.450 2.360 2.450 19,040 46,191 2.4260 2.241 2.241 2.326 2.241 2.326 20,051 2.3037 -4.84%
2021-02-19 0 2.480 2.440 2.470 2.410 2.480 211,000 508,920 2.4119 2.355 2.317 2.345 2.289 2.355 222,202 2.2903 2.48%
2021-02-18 0 2.420 2.340 2.420 2.340 2.500 68,100 164,160 2.4106 2.298 2.222 2.298 2.222 2.374 71,716 2.2890 3.42%
2021-02-17 0 2.340 2.310 2.350 2.220 2.350 3,507,400 7,976,432 2.2742 2.222 2.194 2.232 2.108 2.232 3,693,612 2.1595 2.18%
2021-02-16 0 2.290 2.280 2.370 2.260 2.400 1,129,600 2,584,642 2.2881 2.175 2.165 2.251 2.146 2.279 1,189,572 2.1728 -6.53%
2021-02-11 0 2.450 2.320 2.450 2.450 2.450 30,000 73,500 2.4500 2.326 2.203 2.326 2.326 2.326 31,593 2.3265 2.51%
2021-02-10 0 2.390 2.300 2.450 2.390 2.390 10,000 23,900 2.3900 2.270 2.184 2.326 2.270 2.270 10,531 2.2695 3.91%
2021-02-09 0 2.300 2.300 2.390 2.300 2.300 1,400 3,204 2.2886 2.184 2.184 2.270 2.184 2.184 1,474 2.1732 -4.17%
2021-02-08 0 2.400 2.400 2.420 2.300 2.400 40,400 96,836 2.3969 2.279 2.279 2.298 2.184 2.279 42,545 2.2761 0.42%
2021-02-05 0 2.390 2.310 2.450 2.390 2.390 4,000 9,560 2.3900 2.270 2.194 2.326 2.270 2.270 4,212 2.2695 3.02%
2021-02-04 0 2.320 2.300 2.390 2.320 2.320 43,000 99,760 2.3200 2.203 2.184 2.270 2.203 2.203 45,283 2.2030 0.00%
2021-02-03 0 2.320 2.320 2.390 2.300 2.400 7,200 16,744 2.3256 2.203 2.203 2.270 2.184 2.279 7,582 2.2083 0.87%
2021-02-02 0 2.300 2.300 2.390 2.300 2.300 1,500 3,428 2.2853 2.184 2.184 2.270 2.184 2.184 1,580 2.1701 -3.77%
2021-02-01 0 2.390 2.320 2.420 2.350 2.390 18,000 42,740 2.3744 2.270 2.203 2.298 2.232 2.270 18,956 2.2547 0.84%
2021-01-29 0 2.370 2.280 2.370 2.370 2.410 26,100 61,884 2.3710 2.251 2.165 2.251 2.251 2.289 27,486 2.2515 0.00%
2021-01-28 0 2.370 2.280 2.370 2.370 2.370 1,200 2,774 2.3117 2.251 2.165 2.251 2.251 2.251 1,264 2.1951 -0.84%
2021-01-27 0 2.390 2.320 2.390 2.300 2.390 17,200 39,642 2.3048 2.270 2.203 2.270 2.184 2.270 18,113 2.1886 -0.42%
2021-01-26 0 2.400 2.330 2.400 2.310 2.410 26,800 62,248 2.3227 2.279 2.213 2.279 2.194 2.289 28,223 2.2056 -0.41%
2021-01-25 0 2.410 2.310 2.480 2.410 2.410 8,600 20,488 2.3823 2.289 2.194 2.355 2.289 2.289 9,057 2.2622 6.17%
2021-01-22 0 2.270 2.080 2.410 2.270 2.420 217,000 524,920 2.4190 2.156 1.975 2.289 2.156 2.298 228,521 2.2970 -6.20%
2021-01-21 0 2.420 2.420 2.430 2.370 2.420 5,000 11,970 2.3940 2.298 2.298 2.307 2.251 2.298 5,265 2.2733 -1.22%
2021-01-20 0 2.450 2.450 2.460 2.350 2.500 7,600 18,260 2.4026 2.326 2.326 2.336 2.232 2.374 8,003 2.2815 -0.41%
2021-01-19 0 2.460 2.350 2.460 2.350 2.500 74,200 182,744 2.4629 2.336 2.232 2.336 2.232 2.374 78,139 2.3387 0.82%
2021-01-18 0 2.440 2.350 2.440 - - 606 1,391 2.2954 2.317 2.232 2.317 - - 638 2.1797 0.00%
2021-01-15 0 2.440 2.320 2.500 - - 0 0 - 2.317 2.203 2.374 - - 0 - 0.00%
2021-01-14 0 2.440 2.440 2.500 2.440 2.440 4,900 11,880 2.4245 2.317 2.317 2.374 2.317 2.317 5,160 2.3023 0.00%
2021-01-13 0 2.440 2.440 2.500 2.400 2.440 24,000 57,670 2.4029 2.317 2.317 2.374 2.279 2.317 25,274 2.2818 4.72%
2021-01-12 0 2.330 2.320 2.420 2.320 2.330 2,900 6,702 2.3110 2.213 2.203 2.298 2.203 2.213 3,054 2.1945 -4.90%
2021-01-11 0 2.450 2.310 2.500 2.300 2.450 4,000 9,630 2.4075 2.326 2.194 2.374 2.184 2.326 4,212 2.2861 0.00%
2021-01-08 0 2.450 2.300 2.450 - - 0 0 - 2.326 2.184 2.326 - - 0 - 0.00%
2021-01-07 0 2.450 2.300 2.450 2.440 2.450 100,300 245,578 2.4484 2.326 2.184 2.326 2.317 2.326 105,625 2.3250 2.94%
2021-01-06 0 2.380 2.300 2.490 2.300 2.380 2,100 4,905 2.3357 2.260 2.184 2.364 2.184 2.260 2,211 2.2180 0.00%
2021-01-05 0 2.380 2.380 2.480 - - 1,000 2,300 2.3000 2.260 2.260 2.355 - - 1,053 2.1840 0.42%
2021-01-04 0 2.370 2.240 - - - 0 0 - 2.251 2.127 - - - 0 - 0.00%
2020-12-31 0 2.370 2.240 2.400 2.240 2.400 73,000 163,920 2.2455 2.251 2.127 2.279 2.127 2.279 76,876 2.1323 -0.42%
2020-12-30 0 2.380 2.220 2.480 - - 0 0 - 2.260 2.108 2.355 - - 0 - 0.00%
2020-12-29 0 2.380 2.380 2.450 2.380 2.380 1,420 3,359 2.3655 2.260 2.260 2.326 2.260 2.260 1,495 2.2462 0.85%
2020-12-28 0 2.360 2.360 2.450 - - 0 0 - 2.241 2.241 2.326 - - 0 - 1.29%
2020-12-24 0 2.330 2.330 2.450 2.330 2.330 1,200 2,790 2.3250 2.213 2.213 2.326 2.213 2.213 1,264 2.2078 0.00%
2020-12-23 0 2.330 2.320 2.490 2.310 2.480 30,000 70,720 2.3573 2.213 2.203 2.364 2.194 2.355 31,593 2.2385 -0.85%
2020-12-22 0 2.350 2.320 2.400 2.260 2.400 52,248 124,357 2.3801 2.232 2.203 2.279 2.146 2.279 55,022 2.2601 6.82%
2020-12-21 0 2.200 2.200 2.340 2.130 2.340 70,800 157,906 2.2303 2.089 2.089 2.222 2.023 2.222 74,559 2.1179 -2.65%
2020-12-18 0 2.260 1.940 2.260 2.200 2.410 270,000 641,090 2.3744 2.146 1.842 2.146 2.089 2.289 284,335 2.2547 0.00%
2020-12-17 0 2.260 - 2.260 2.260 2.410 19,000 43,630 2.2963 2.146 - 2.146 2.146 2.289 20,009 2.1805 -5.83%
2020-12-16 0 2.400 2.320 2.490 2.400 2.400 8,100 19,436 2.3995 2.279 2.203 2.364 2.279 2.279 8,530 2.2785 0.00%
2020-12-15 0 2.400 2.350 2.400 2.400 2.410 36,000 86,740 2.4094 2.279 2.232 2.279 2.279 2.289 37,911 2.2880 3.45%
2020-12-14 0 2.320 2.320 2.430 - - 300 675 2.2500 2.203 2.203 2.307 - - 316 2.1366 0.00%
2020-12-11 0 2.320 2.310 2.430 2.210 2.410 365,001 876,632 2.4017 2.203 2.194 2.307 2.099 2.289 384,379 2.2806 -2.52%
2020-12-10 0 2.380 2.320 2.450 2.380 2.380 2,000 4,760 2.3800 2.260 2.203 2.326 2.260 2.260 2,106 2.2600 3.03%
2020-12-09 0 2.310 2.310 2.390 2.310 2.380 55,000 130,690 2.3762 2.194 2.194 2.270 2.194 2.260 57,920 2.2564 0.00%
2020-12-08 0 2.310 2.310 2.390 2.310 2.400 124,200 297,120 2.3923 2.194 2.194 2.270 2.194 2.279 130,794 2.2717 -0.86%
2020-12-07 0 2.330 2.330 2.390 2.320 2.410 144,000 344,690 2.3937 2.213 2.213 2.270 2.203 2.289 151,645 2.2730 -2.10%
2020-12-04 0 2.380 2.380 2.480 2.380 2.380 92,000 218,960 2.3800 2.260 2.260 2.355 2.260 2.260 96,884 2.2600 3.48%
2020-12-03 0 2.300 2.250 2.300 2.200 2.400 249,000 596,140 2.3941 2.184 2.137 2.184 2.089 2.279 262,220 2.2734 0.00%
2020-12-02 0 2.300 2.300 2.400 2.300 2.300 1,000 2,300 2.3000 2.184 2.184 2.279 2.184 2.184 1,053 2.1840 -4.17%
2020-12-01 0 2.400 2.340 2.400 2.260 2.400 10,300 24,440 2.3728 2.279 2.222 2.279 2.146 2.279 10,847 2.2532 6.67%
2020-11-30 0 2.250 2.250 2.340 2.250 2.320 4,600 10,394 2.2596 2.137 2.137 2.222 2.137 2.203 4,844 2.1457 -5.06%
2020-11-27 0 2.370 2.280 2.410 - - 0 0 - 2.251 2.165 2.289 - - 0 - 0.00%
2020-11-26 0 2.370 2.340 2.420 2.370 2.410 32,000 76,890 2.4028 2.251 2.222 2.298 2.251 2.289 33,699 2.2817 0.85%
2020-11-25 0 2.350 2.350 2.420 2.260 2.430 149,000 361,400 2.4255 2.232 2.232 2.298 2.146 2.307 156,911 2.3032 -1.67%
2020-11-24 0 2.390 2.390 2.440 2.320 2.450 177,000 424,390 2.3977 2.270 2.270 2.317 2.203 2.326 186,397 2.2768 -0.42%
2020-11-23 0 2.400 2.320 2.400 2.310 2.400 261,000 626,050 2.3987 2.279 2.203 2.279 2.194 2.279 274,857 2.2777 0.42%
2020-11-20 0 2.390 2.330 2.400 - - 0 0 - 2.270 2.213 2.279 - - 0 - 0.00%
2020-11-19 0 2.390 2.310 - - - 0 0 - 2.270 2.194 - - - 0 - 0.00%
2020-11-18 0 2.390 2.310 2.400 2.300 2.390 728,000 1,687,300 2.3177 2.270 2.194 2.279 2.184 2.270 766,650 2.2009 -0.42%
2020-11-17 0 2.400 2.330 2.400 - - 0 0 - 2.279 2.213 2.279 - - 0 - 0.00%
2020-11-16 0 2.400 2.100 2.420 2.400 2.400 205,000 492,000 2.4000 2.279 1.994 2.298 2.279 2.279 215,884 2.2790 3.00%
2020-11-13 0 2.330 2.010 - - - 600 1,200 2.0000 2.213 1.909 - - - 632 1.8992 0.00%
2020-11-12 0 2.330 2.010 - 2.330 2.330 365,000 850,450 2.3300 2.213 1.909 - 2.213 2.213 384,378 2.2125 -0.43%
2020-11-11 0 2.340 2.340 - - - 0 0 - 2.222 2.222 - - - 0 - 0.43%
2020-11-10 0 2.330 2.330 2.410 2.330 2.330 1,400 3,246 2.3186 2.213 2.213 2.289 2.213 2.213 1,474 2.2017 -3.32%
2020-11-09 0 2.410 2.330 2.410 - - 0 0 - 2.289 2.213 2.289 - - 0 - 0.00%
2020-11-06 0 2.410 2.300 2.500 2.410 2.410 6,000 14,460 2.4100 2.289 2.184 2.374 2.289 2.289 6,319 2.2885 0.00%
2020-11-05 0 2.410 2.390 2.410 2.410 2.410 15,700 37,766 2.4055 2.289 2.270 2.289 2.289 2.289 16,534 2.2842 0.84%
2020-11-04 0 2.390 2.300 2.450 2.390 2.390 1,000 2,390 2.3900 2.270 2.184 2.326 2.270 2.270 1,053 2.2695 2.58%
2020-11-03 0 2.330 2.250 2.390 2.330 2.330 1,400 3,166 2.2614 2.213 2.137 2.270 2.213 2.213 1,474 2.1474 -2.92%
2020-11-02 0 2.400 2.350 2.420 2.330 2.400 197,200 472,854 2.3978 2.279 2.232 2.298 2.213 2.279 207,670 2.2770 0.00%
2020-10-30 0 2.400 2.350 2.450 2.350 2.400 388,200 922,234 2.3757 2.279 2.232 2.326 2.232 2.279 408,810 2.2559 2.13%
2020-10-29 0 2.350 2.230 2.350 2.360 2.360 2,000 4,720 2.3600 2.232 2.118 2.232 2.241 2.241 2,106 2.2410 0.00%
2020-10-28 0 2.350 2.260 2.350 - - 0 0 - 2.232 2.146 2.232 - - 0 - 0.00%
2020-10-27 0 2.350 2.310 2.400 - - 0 0 - 2.232 2.194 2.279 - - 0 - 0.00%
2020-10-23 0 2.350 2.300 2.450 - - 0 0 - 2.232 2.184 2.326 - - 0 - 0.00%
2020-10-22 0 2.350 2.350 2.420 2.350 2.350 133,000 312,550 2.3500 2.232 2.232 2.298 2.232 2.232 140,061 2.2315 -2.89%
2020-10-21 0 2.420 2.310 2.430 2.420 2.420 2,100 5,068 2.4133 2.298 2.194 2.307 2.298 2.298 2,211 2.2917 0.83%
2020-10-20 0 2.400 2.310 2.410 2.370 2.400 89,000 212,705 2.3899 2.279 2.194 2.289 2.251 2.279 93,725 2.2695 1.27%
2020-10-19 0 2.370 2.370 2.420 2.370 2.450 36,200 87,920 2.4287 2.251 2.251 2.298 2.251 2.326 38,122 2.3063 -1.25%
2020-10-16 0 2.400 2.350 2.400 2.400 2.400 4,000 9,500 2.3750 2.279 2.232 2.279 2.279 2.279 4,212 2.2553 7.14%
2020-10-15 0 2.240 2.250 2.350 1.920 2.330 10,000 21,540 2.1540 2.127 2.137 2.232 1.823 2.213 10,531 2.0454 -8.57%
2020-10-14 0 2.450 2.380 2.550 2.360 2.450 22,800 55,350 2.4276 2.326 2.260 2.421 2.241 2.326 24,010 2.3052 2.08%
2020-10-12 0 2.400 2.300 2.400 2.400 2.400 1,000 2,400 2.4000 2.279 2.184 2.279 2.279 2.279 1,053 2.2790 1.69%
2020-10-09 0 2.360 2.360 2.400 2.330 2.330 1,800 4,170 2.3167 2.241 2.241 2.279 2.213 2.213 1,896 2.1999 0.43%
2020-10-08 0 2.350 2.350 2.400 - - 0 0 - 2.232 2.232 2.279 - - 0 - 0.86%
2020-10-07 0 2.330 2.320 2.400 2.330 2.400 5,000 11,930 2.3860 2.213 2.203 2.279 2.213 2.279 5,265 2.2657 -2.92%
2020-10-06 0 2.400 2.380 2.400 2.320 2.400 629,100 1,503,657 2.3902 2.279 2.260 2.279 2.203 2.279 662,500 2.2697 0.84%
2020-10-05 0 2.380 2.300 2.390 - - 0 0 - 2.260 2.184 2.270 - - 0 - 0.00%
2020-09-30 0 2.380 2.300 2.380 2.380 2.380 1,000 2,380 2.3800 2.260 2.184 2.260 2.260 2.260 1,053 2.2600 3.48%
2020-09-29 0 2.300 2.300 2.380 - - 1,000 2,300 2.3000 2.184 2.184 2.260 - - 1,053 2.1840 0.00%
2020-09-28 0 2.300 2.300 2.500 - - 0 0 - 2.184 2.184 2.374 - - 0 - 0.00%
2020-09-25 0 2.300 2.290 2.350 - - 0 0 - 2.184 2.175 2.232 - - 0 - 0.00%
2020-09-24 0 2.300 2.290 2.350 - - 200 450 2.2500 2.184 2.175 2.232 - - 211 2.1366 0.00%
2020-09-23 0 2.300 2.290 2.380 2.300 2.300 27,000 62,100 2.3000 2.184 2.175 2.260 2.184 2.184 28,433 2.1840 -3.77%
2020-09-22 0 2.390 2.260 2.390 2.360 2.390 150,000 358,200 2.3880 2.270 2.146 2.270 2.241 2.270 157,964 2.2676 1.27%
2020-09-21 0 2.360 2.260 2.370 2.360 2.360 1,000 2,360 2.3600 2.241 2.146 2.251 2.241 2.241 1,053 2.2410 3.06%
2020-09-18 0 2.290 2.250 2.380 2.290 2.360 101,800 240,090 2.3584 2.175 2.137 2.260 2.175 2.241 107,205 2.2395 -2.97%
2020-09-17 0 2.360 2.360 2.400 - - 0 0 - 2.241 2.241 2.279 - - 0 - 0.85%
2020-09-16 0 2.340 2.340 2.410 - - 100 226 2.2600 2.222 2.222 2.289 - - 105 2.1461 0.86%
2020-09-15 0 2.320 2.260 2.400 - - 0 0 - 2.203 2.146 2.279 - - 0 - 0.00%
2020-09-14 0 2.320 2.260 2.420 - - 0 0 - 2.203 2.146 2.298 - - 0 - 0.00%
2020-09-11 0 2.320 2.260 2.410 - - 0 0 - 2.203 2.146 2.289 - - 0 - 0.00%
2020-09-10 0 2.320 2.280 2.400 2.320 2.360 40,000 94,200 2.3550 2.203 2.165 2.279 2.203 2.241 42,124 2.2363 0.00%
2020-09-09 0 2.320 2.260 2.360 2.320 2.320 2,100 4,861 2.3148 2.203 2.146 2.241 2.203 2.203 2,211 2.1981 0.87%
2020-09-08 0 2.300 2.250 2.320 - - 200 440 2.2000 2.184 2.137 2.203 - - 211 2.0891 0.00%
2020-09-07 0 2.300 2.250 2.350 - - 0 0 - 2.184 2.137 2.232 - - 0 - 0.00%
2020-09-04 0 2.300 2.250 2.370 - - 0 0 - 2.184 2.137 2.251 - - 0 - 0.00%
2020-09-03 0 2.300 2.220 2.370 2.270 2.320 90,000 208,200 2.3133 2.184 2.108 2.251 2.156 2.203 94,778 2.1967 0.00%
2020-09-02 0 2.300 2.250 2.400 2.300 2.420 109,000 257,970 2.3667 2.184 2.137 2.279 2.184 2.298 114,787 2.2474 0.44%
2020-09-01 0 2.290 2.270 2.290 2.290 2.370 23,000 52,910 2.3004 2.175 2.156 2.175 2.175 2.251 24,221 2.1845 0.00%
2020-08-31 0 2.290 2.290 2.370 2.240 2.380 9,000 20,850 2.3167 2.175 2.175 2.251 2.127 2.260 9,478 2.1999 -3.78%
2020-08-28 0 2.380 2.320 2.380 2.260 2.380 6,000 13,800 2.3000 2.260 2.203 2.260 2.146 2.260 6,319 2.1840 3.48%
2020-08-27 0 2.300 2.280 2.390 2.300 2.390 9,000 21,310 2.3678 2.184 2.165 2.270 2.184 2.270 9,478 2.2484 -2.54%
2020-08-26 0 2.360 2.360 2.420 2.360 2.400 29,000 69,460 2.3952 2.241 2.241 2.298 2.241 2.279 30,540 2.2744 0.43%
2020-08-25 0 2.350 2.350 2.450 2.350 2.420 99,100 236,881 2.3903 2.232 2.232 2.326 2.232 2.298 104,361 2.2698 -0.42%
2020-08-24 0 2.360 2.360 2.450 2.340 2.500 52,100 127,706 2.4512 2.241 2.241 2.326 2.222 2.374 54,866 2.3276 0.43%
2020-08-21 0 2.350 2.270 2.350 - - 0 0 - 2.232 2.156 2.232 - - 0 - 0.00%
2020-08-20 0 2.350 2.270 2.350 - - 0 0 - 2.232 2.156 2.232 - - 0 - 0.00%
2020-08-19 0 2.350 2.270 2.370 2.350 2.350 3,000 7,050 2.3500 2.232 2.156 2.251 2.232 2.232 3,159 2.2315 4.44%
2020-08-18 0 2.250 2.200 2.350 2.250 2.300 11,074 25,195 2.2751 2.137 2.089 2.232 2.137 2.184 11,662 2.1604 -0.88%
2020-08-17 0 2.270 2.270 2.450 - - 500 1,115 2.2300 2.156 2.156 2.326 - - 527 2.1176 0.44%
2020-08-14 0 2.260 2.260 2.330 2.220 2.350 68,200 158,674 2.3266 2.146 2.146 2.213 2.108 2.232 71,821 2.2093 -1.74%
2020-08-13 0 2.300 2.230 2.400 - - 0 0 - 2.184 2.118 2.279 - - 0 - 0.00%
2020-08-12 0 2.300 2.240 2.450 2.250 2.300 21,000 47,330 2.2538 2.184 2.127 2.326 2.137 2.184 22,115 2.1402 0.00%
2020-08-11 0 2.300 2.300 2.350 2.300 2.300 9,593 22,018 2.2952 2.184 2.184 2.232 2.184 2.184 10,102 2.1795 -2.13%
2020-08-10 0 2.350 2.350 2.420 2.350 2.350 1,000 2,350 2.3500 2.232 2.232 2.298 2.232 2.232 1,053 2.2315 -2.08%
2020-08-07 0 2.400 2.350 2.440 2.400 2.400 55,000 132,000 2.4000 2.279 2.232 2.317 2.279 2.279 57,920 2.2790 0.84%
2020-08-06 0 2.380 2.350 2.400 2.350 2.390 60,000 143,360 2.3893 2.260 2.232 2.279 2.232 2.270 63,185 2.2689 -0.42%
2020-08-05 0 2.390 2.390 2.400 2.390 2.400 405,000 969,970 2.3950 2.270 2.270 2.279 2.270 2.279 426,502 2.2742 0.42%
2020-08-04 0 2.380 2.320 2.380 2.320 2.380 16,000 37,260 2.3288 2.260 2.203 2.260 2.203 2.260 16,849 2.2113 2.59%
2020-08-03 0 2.320 2.320 2.340 2.320 2.320 1,000 2,320 2.3200 2.203 2.203 2.222 2.203 2.203 1,053 2.2030 2.20%
2020-07-31 0 2.270 2.270 2.340 2.260 2.340 11,000 25,660 2.3327 2.156 2.156 2.222 2.146 2.222 11,584 2.2151 1.79%
2020-07-30 0 2.230 2.230 2.370 2.210 2.210 1,100 2,429 2.2082 2.118 2.118 2.251 2.099 2.099 1,158 2.0969 -2.19%
2020-07-29 0 2.280 2.280 2.390 - - 0 0 - 2.165 2.165 2.270 - - 0 - 0.00%
2020-07-28 0 2.280 2.280 2.400 - - 200 448 2.2400 2.165 2.165 2.279 - - 211 2.1271 0.00%
2020-07-27 0 2.280 2.280 2.400 2.280 2.290 2,200 5,020 2.2818 2.165 2.165 2.279 2.165 2.175 2,317 2.1668 -0.44%
2020-07-24 0 2.290 2.290 2.450 2.270 2.300 3,600 8,210 2.2806 2.175 2.175 2.326 2.156 2.184 3,791 2.1656 -4.58%
2020-07-23 0 2.400 2.260 2.400 - - 0 0 - 2.279 2.146 2.279 - - 0 - 0.00%
2020-07-22 0 2.400 2.260 2.450 2.250 2.400 366,900 871,041 2.3741 2.279 2.146 2.326 2.137 2.279 386,379 2.2544 6.67%
2020-07-21 0 2.250 2.250 2.380 2.250 2.250 1,400 3,137 2.2407 2.137 2.137 2.260 2.137 2.137 1,474 2.1277 -6.25%
2020-07-20 0 2.400 2.220 2.430 2.400 2.400 695,200 1,668,435 2.3999 2.279 2.108 2.307 2.279 2.279 732,109 2.2789 6.67%
2020-07-17 0 2.250 2.210 2.400 - - 0 0 - 2.137 2.099 2.279 - - 0 - 0.00%
2020-07-16 0 2.250 2.250 2.390 - - 200 444 2.2200 2.137 2.137 2.270 - - 211 2.1081 0.00%
2020-07-15 0 2.250 2.250 2.390 2.250 2.310 62,000 142,480 2.2981 2.137 2.137 2.270 2.137 2.194 65,292 2.1822 -2.60%
2020-07-14 0 2.310 2.310 2.400 2.310 2.310 1,800 4,118 2.2878 2.194 2.194 2.279 2.194 2.194 1,896 2.1724 0.00%
2020-07-13 0 2.310 2.300 2.310 - - 0 0 - 2.194 2.184 2.194 - - 0 - -2.12%
2020-07-10 0 2.360 2.360 2.400 - - 200 456 2.2800 2.241 2.241 2.279 - - 211 2.1651 0.43%
2020-07-09 0 2.350 2.300 2.400 2.250 2.350 25,800 58,306 2.2599 2.232 2.184 2.279 2.137 2.232 27,170 2.1460 1.29%
2020-07-08 0 2.320 2.250 2.320 2.320 2.320 6,300 14,601 2.3176 2.203 2.137 2.203 2.203 2.203 6,634 2.2008 0.43%
2020-07-07 0 2.310 2.310 2.450 2.200 2.380 67,200 155,093 2.3079 2.194 2.194 2.326 2.089 2.260 70,768 2.1916 -2.12%
2020-07-06 0 2.360 2.180 2.390 2.200 2.360 2,100 4,757 2.2652 2.241 2.070 2.270 2.089 2.241 2,211 2.1510 0.43%
2020-07-03 0 2.350 2.350 2.410 2.350 2.350 53,100 124,767 2.3497 2.232 2.232 2.289 2.232 2.232 55,919 2.2312 -4.08%
2020-07-02 0 2.450 2.350 2.450 2.340 2.450 2,000 4,790 2.3950 2.326 2.232 2.326 2.222 2.326 2,106 2.2743 4.70%
2020-06-30 0 2.340 2.340 2.500 2.300 2.440 2,000 4,740 2.3700 2.222 2.222 2.374 2.184 2.317 2,106 2.2505 0.00%
2020-06-29 0 2.340 2.330 2.440 2.310 2.440 4,700 10,905 2.3202 2.222 2.213 2.317 2.194 2.317 4,950 2.2032 -1.68%
2020-06-26 0 2.380 2.380 2.500 - - 400 800 2.0000 2.260 2.260 2.374 - - 421 1.8992 0.00%
2020-06-24 0 2.380 2.380 2.500 - - 0 0 - 2.260 2.260 2.374 - - 0 - 1.71%
2020-06-23 0 2.340 2.340 2.600 2.330 2.390 27,000 63,280 2.3437 2.222 2.222 2.469 2.213 2.270 28,433 2.2255 -2.50%
2020-06-22 0 2.400 2.380 2.510 2.400 2.400 102,100 245,029 2.3999 2.279 2.260 2.383 2.279 2.279 107,521 2.2789 0.00%
2020-06-19 0 2.400 2.330 - 2.400 2.400 200,000 480,000 2.4000 2.279 2.213 - 2.279 2.279 210,618 2.2790 0.00%
2020-06-18 0 2.400 2.320 2.490 - - 0 0 - 2.279 2.203 2.364 - - 0 - 0.00%
2020-06-17 0 2.400 2.350 2.510 - - 0 0 - 2.279 2.232 2.383 - - 0 - 0.00%
2020-06-16 0 2.400 2.350 2.400 2.230 2.450 7,300 17,073 2.3388 2.279 2.232 2.279 2.118 2.326 7,688 2.2209 0.00%
2020-06-15 0 2.400 2.250 2.400 - - 800 1,800 2.2500 2.279 2.137 2.279 - - 842 2.1366 -2.83%
2020-06-12 0 2.470 2.420 2.800 2.470 2.470 423,000 1,044,410 2.4691 2.345 2.298 2.659 2.345 2.345 445,458 2.3446 0.00%
2020-06-11 0 2.470 2.010 2.470 - - 0 0 - 2.345 1.909 2.345 - - 0 - -0.40%
2020-06-10 0 2.480 2.460 2.480 2.400 2.480 4,000 9,820 2.4550 2.355 2.336 2.355 2.279 2.355 4,212 2.3312 -0.80%
2020-06-09 0 2.500 2.400 2.500 2.370 2.500 753,200 1,822,952 2.4203 2.374 2.279 2.374 2.251 2.374 793,188 2.2983 5.49%
2020-06-08 0 2.370 2.300 2.370 - - 0 0 - 2.251 2.184 2.251 - - 0 - -0.42%
2020-06-05 0 2.380 2.220 2.400 2.330 2.380 202,000 480,660 2.3795 2.260 2.108 2.279 2.213 2.260 212,724 2.2595 2.15%
2020-06-04 0 2.330 2.220 2.330 2.180 2.330 157,200 360,176 2.2912 2.213 2.108 2.213 2.070 2.213 165,546 2.1757 -0.85%
2020-06-03 0 2.350 2.300 2.350 2.290 2.380 108,600 249,030 2.2931 2.232 2.184 2.232 2.175 2.260 114,366 2.1775 2.62%
2020-06-02 0 2.290 2.250 2.300 2.200 2.300 19,100 42,956 2.2490 2.175 2.137 2.184 2.089 2.184 20,114 2.1356 0.00%
2020-06-01 0 2.290 2.290 2.370 2.210 2.210 1,000 2,210 2.2100 2.175 2.175 2.251 2.099 2.099 1,053 2.0986 -3.78%
2020-05-29 0 2.380 2.300 2.380 - - 0 0 - 2.260 2.184 2.260 - - 0 - 0.00%
2020-05-28 0 2.380 2.310 2.390 2.290 2.380 4,000 9,350 2.3375 2.260 2.194 2.270 2.175 2.260 4,212 2.2197 2.15%
2020-05-27 0 2.330 2.330 2.390 - - 100 229 2.2900 2.213 2.213 2.270 - - 105 2.1746 0.43%
2020-05-26 0 2.320 2.300 2.400 2.320 2.320 5,200 12,050 2.3173 2.203 2.184 2.279 2.203 2.203 5,476 2.2005 1.75%
2020-05-25 0 2.280 2.280 2.470 - - 0 0 - 2.165 2.165 2.345 - - 0 - 0.00%
2020-05-22 0 2.280 2.280 2.430 2.240 2.460 19,667 44,800 2.2779 2.165 2.165 2.307 2.127 2.336 20,711 2.1631 -5.00%
2020-05-21 0 2.400 2.250 2.400 - - 0 0 - 2.279 2.137 2.279 - - 0 - 0.00%
2020-05-20 0 2.400 2.250 2.400 2.360 2.430 2,800 6,566 2.3450 2.279 2.137 2.279 2.241 2.307 2,949 2.2268 0.00%
2020-05-19 0 2.400 2.260 2.400 2.400 2.400 3,000 7,200 2.4000 2.279 2.146 2.279 2.279 2.279 3,159 2.2790 -0.41%
2020-05-18 0 2.410 2.270 2.430 - - 0 0 - 2.289 2.156 2.307 - - 0 - 0.00%
2020-05-15 0 2.410 2.250 2.470 2.410 2.410 2,200 5,290 2.4045 2.289 2.137 2.345 2.289 2.289 2,317 2.2833 0.42%
2020-05-14 0 2.400 2.110 2.470 2.380 2.400 498,300 1,195,744 2.3996 2.279 2.004 2.345 2.260 2.279 524,755 2.2787 3.00%
2020-05-13 0 2.330 2.290 2.400 2.290 2.330 9,000 20,910 2.3233 2.213 2.175 2.279 2.175 2.213 9,478 2.2062 0.43%
2020-05-12 0 2.320 2.320 2.400 - - 0 0 - 2.203 2.203 2.279 - - 0 - 0.87%
2020-05-11 0 2.300 2.240 2.350 2.300 2.300 10,000 23,000 2.3000 2.184 2.127 2.232 2.184 2.184 10,531 2.1840 1.77%
2020-05-08 0 2.260 2.260 2.330 2.200 2.280 85,300 189,914 2.2264 2.146 2.146 2.213 2.089 2.165 89,829 2.1142 2.73%
2020-05-07 0 2.200 2.200 2.220 2.190 2.250 63,000 139,110 2.2081 2.089 2.089 2.108 2.080 2.137 66,345 2.0968 -4.35%
2020-05-06 0 2.300 2.200 2.340 - - 0 0 - 2.184 2.089 2.222 - - 0 - 0.00%
2020-05-05 0 2.300 2.200 2.300 - - 0 0 - 2.184 2.089 2.184 - - 0 - -2.13%
2020-05-04 0 2.350 2.250 2.350 - - 0 0 - 2.232 2.137 2.232 - - 0 - -2.08%
2020-04-29 0 2.400 2.400 2.460 2.400 2.400 20,300 48,657 2.3969 2.279 2.279 2.336 2.279 2.279 21,378 2.2761 0.00%
2020-04-28 0 2.400 2.400 2.600 2.400 2.410 38,000 91,300 2.4026 2.279 2.279 2.469 2.279 2.289 40,017 2.2815 -0.41%
2020-04-27 0 2.410 2.400 2.500 2.400 2.410 22,200 53,282 2.4001 2.289 2.279 2.374 2.279 2.289 23,379 2.2791 4.78%
2020-04-24 0 2.300 2.240 2.400 2.210 2.300 44,000 100,910 2.2934 2.184 2.127 2.279 2.099 2.184 46,336 2.1778 0.00%
2020-04-23 0 2.300 2.300 2.350 - - 600 1,356 2.2600 2.184 2.184 2.232 - - 632 2.1461 0.00%
2020-04-22 0 2.300 2.310 2.350 - - 0 0 - 2.184 2.194 2.232 - - 0 - 0.00%
2020-04-21 0 2.300 2.180 2.400 - - 0 0 - 2.184 2.070 2.279 - - 0 - 0.00%
2020-04-20 0 2.300 2.200 2.400 - - 0 0 - 2.184 2.089 2.279 - - 0 - 0.00%
2020-04-17 0 2.300 2.300 2.400 2.210 2.300 14,000 31,230 2.2307 2.184 2.184 2.279 2.099 2.184 14,743 2.1183 0.00%
2020-04-16 0 2.300 2.100 2.300 - - 200 414 2.0700 2.184 1.994 2.184 - - 211 1.9656 0.00%
2020-04-15 0 2.300 2.300 2.500 2.300 2.500 34,000 78,400 2.3059 2.184 2.184 2.374 2.184 2.374 35,805 2.1896 0.00%
2020-04-14 0 2.300 2.130 2.300 - - 0 0 - 2.184 2.023 2.184 - - 0 - 0.00%
2020-04-09 0 2.300 2.130 2.300 - - 0 0 - 2.184 2.023 2.184 - - 0 - 0.00%
2020-04-08 0 2.300 2.100 2.720 - - 0 0 - 2.184 1.994 2.583 - - 0 - 0.00%
2020-04-07 0 2.300 2.100 2.300 - - 0 0 - 2.184 1.994 2.184 - - 0 - 0.00%
2020-04-06 0 2.300 2.120 2.300 - - 200 416 2.0800 2.184 2.013 2.184 - - 211 1.9751 0.00%
2020-04-03 0 2.300 2.150 2.350 2.300 2.300 1,200 2,716 2.2633 2.184 2.042 2.232 2.184 2.184 1,264 2.1492 -8.00%
2020-04-02 0 2.500 2.120 2.500 - - 0 0 - 2.374 2.013 2.374 - - 0 - 0.00%
2020-04-01 0 2.500 2.120 2.500 - - 0 0 - 2.374 2.013 2.374 - - 0 - 0.00%
2020-03-31 0 2.500 2.300 2.500 2.290 2.500 131,400 306,068 2.3293 2.374 2.184 2.374 2.175 2.374 138,376 2.2119 8.70%
2020-03-30 0 2.300 2.120 - - - 0 0 - 2.184 2.013 - - - 0 - 0.00%
2020-03-27 0 2.300 2.300 2.450 2.100 2.300 35,000 79,720 2.2777 2.184 2.184 2.326 1.994 2.184 36,858 2.1629 8.49%
2020-03-26 0 2.120 2.120 2.680 2.120 2.120 32,000 67,840 2.1200 2.013 2.013 2.545 2.013 2.013 33,699 2.0131 -3.20%
2020-03-25 0 2.190 2.110 2.330 2.000 2.180 309,000 626,240 2.0267 2.080 2.004 2.213 1.899 2.070 325,405 1.9245 3.79%
2020-03-24 0 2.110 2.110 2.330 2.110 2.110 2,000 4,220 2.1100 2.004 2.004 2.213 2.004 2.004 2,106 2.0036 0.00%
2020-03-23 0 2.110 2.110 2.330 2.100 2.110 202,100 424,457 2.1002 2.004 2.004 2.213 1.994 2.004 212,830 1.9944 -0.47%
2020-03-20 0 2.120 2.120 2.280 - - 505 1,050 2.0792 2.013 2.013 2.165 - - 532 1.9744 5.47%
2020-03-19 0 2.010 1.950 2.280 2.010 2.290 30,005 68,430 2.2806 1.909 1.852 2.165 1.909 2.175 31,598 2.1656 -7.80%
2020-03-18 0 2.180 2.180 2.340 2.180 2.370 25,000 55,020 2.2008 2.070 2.070 2.222 2.070 2.251 26,327 2.0898 -5.63%
2020-03-17 0 2.310 2.060 2.310 2.290 2.320 38,000 87,840 2.3116 2.194 1.956 2.194 2.175 2.203 40,017 2.1950 0.43%
2020-03-16 0 2.300 1.800 2.380 - - 0 0 - 2.184 1.709 2.260 - - 0 - 0.00%
2020-03-13 0 2.300 2.200 2.380 2.180 2.300 56,300 123,995 2.2024 2.184 2.089 2.260 2.070 2.184 59,289 2.0914 4.07%
2020-03-12 0 2.210 2.210 2.300 2.210 2.210 3,000 6,630 2.2100 2.099 2.099 2.184 2.099 2.099 3,159 2.0986 -4.74%
2020-03-11 0 2.320 2.200 2.380 - - 0 0 - 2.203 2.089 2.260 - - 0 - 0.00%
2020-03-10 0 2.320 2.310 2.400 2.300 2.330 104,000 239,320 2.3012 2.203 2.194 2.279 2.184 2.213 109,521 2.1851 -5.31%
2020-03-09 0 2.450 2.370 2.450 - - 0 0 - 2.326 2.251 2.326 - - 0 - 0.00%
2020-03-06 0 2.450 2.360 2.450 2.370 2.450 110,104 268,831 2.4416 2.326 2.241 2.326 2.251 2.326 115,950 2.3185 0.00%
2020-03-05 0 2.450 2.360 2.450 - - 326 800 2.4540 2.326 2.241 2.326 - - 343 2.3303 -2.00%
2020-03-04 0 2.500 2.320 2.500 2.470 2.500 140,800 350,978 2.4927 2.374 2.203 2.374 2.345 2.374 148,275 2.3671 3.73%
2020-03-03 0 2.410 2.340 2.490 2.410 2.410 16,000 38,560 2.4100 2.289 2.222 2.364 2.289 2.289 16,849 2.2885 2.12%
2020-03-02 0 2.360 2.360 2.490 2.340 2.430 22,600 53,240 2.3558 2.241 2.241 2.364 2.222 2.307 23,800 2.2370 -6.35%
2020-02-28 0 2.520 2.520 2.800 2.520 2.520 1,000 2,520 2.5200 2.393 2.393 2.659 2.393 2.393 1,053 2.3930 0.00%
2020-02-27 0 2.520 2.320 2.550 2.420 2.520 18,000 44,960 2.4978 2.393 2.203 2.421 2.298 2.393 18,956 2.3719 0.80%
2020-02-26 0 2.500 2.420 2.550 2.420 2.500 346,000 851,920 2.4622 2.374 2.298 2.421 2.298 2.374 364,370 2.3381 -1.96%
2020-02-25 0 2.550 2.440 - 2.500 2.550 2,300 5,761 2.5048 2.421 2.317 - 2.374 2.421 2,422 2.3785 0.00%
2020-02-24 0 2.550 2.500 2.590 2.460 2.550 10,000 25,160 2.5160 2.421 2.374 2.459 2.336 2.421 10,531 2.3892 4.08%
2020-02-21 0 2.450 2.430 2.500 2.450 2.450 2,000 4,900 2.4500 2.326 2.307 2.374 2.326 2.326 2,106 2.3265 -2.00%
2020-02-20 0 2.500 2.450 2.500 - - 0 0 - 2.374 2.326 2.374 - - 0 - 0.00%
2020-02-19 0 2.500 2.430 2.500 - - 0 0 - 2.374 2.307 2.374 - - 0 - -0.79%
2020-02-18 0 2.520 2.430 2.770 - - 200 482 2.4100 2.393 2.307 2.630 - - 211 2.2885 0.00%
2020-02-17 0 2.520 2.480 2.580 2.400 2.520 12,500 31,016 2.4813 2.393 2.355 2.450 2.279 2.393 13,164 2.3562 5.00%
2020-02-14 0 2.400 2.380 2.490 2.400 2.400 5,100 12,235 2.3990 2.279 2.260 2.364 2.279 2.279 5,371 2.2781 -0.83%
2020-02-13 0 2.420 2.400 2.540 2.420 2.540 22,000 55,260 2.5118 2.298 2.279 2.412 2.298 2.412 23,168 2.3852 -3.20%
2020-02-12 0 2.500 2.430 2.650 2.430 2.500 80,000 198,320 2.4790 2.374 2.307 2.516 2.307 2.374 84,247 2.3540 0.00%
2020-02-11 0 2.500 2.420 2.650 - - 0 0 - 2.374 2.298 2.516 - - 0 - 0.00%
2020-02-10 0 2.500 2.380 2.500 - - 0 0 - 2.374 2.260 2.374 - - 0 - 0.00%
2020-02-07 0 2.500 2.380 2.690 2.400 2.500 7,000 16,900 2.4143 2.374 2.260 2.554 2.279 2.374 7,372 2.2926 4.17%
2020-02-06 0 2.400 2.370 2.410 2.400 2.500 3,000 7,320 2.4400 2.279 2.251 2.289 2.279 2.374 3,159 2.3170 0.00%
2020-02-05 0 2.400 2.370 2.400 2.390 2.400 77,100 184,872 2.3978 2.279 2.251 2.279 2.270 2.279 81,193 2.2769 0.42%
2020-02-04 0 2.390 2.390 2.470 2.390 2.430 31,000 74,920 2.4168 2.270 2.270 2.345 2.270 2.307 32,646 2.2949 -1.65%
2020-02-03 0 2.430 2.350 2.430 2.320 2.440 157,475 367,559 2.3341 2.307 2.232 2.307 2.203 2.317 165,836 2.2164 -6.54%
2020-01-31 0 2.600 2.350 2.600 - - 0 0 - 2.469 2.232 2.469 - - 0 - -1.52%
2020-01-30 0 2.640 2.380 2.640 2.650 2.650 50,000 132,500 2.6500 2.507 2.260 2.507 2.516 2.516 52,655 2.5164 -0.38%
2020-01-29 0 2.650 2.420 2.650 - - 0 0 - 2.516 2.298 2.516 - - 0 - 0.00%
2020-01-24 0 2.650 2.480 2.700 - - 100 245 2.4500 2.516 2.355 2.564 - - 105 2.3265 0.00%
2020-01-23 0 2.650 2.480 2.700 2.650 2.650 34,000 90,100 2.6500 2.516 2.355 2.564 2.516 2.516 35,805 2.5164 0.00%
2020-01-22 0 2.650 2.480 2.680 - - 0 0 - 2.516 2.355 2.545 - - 0 - 0.00%
2020-01-21 0 2.650 2.450 2.680 2.650 2.650 1,100 2,891 2.6282 2.516 2.326 2.545 2.516 2.516 1,158 2.4957 -0.38%
2020-01-20 0 2.660 2.600 2.660 2.650 2.660 56,000 148,580 2.6532 2.526 2.469 2.526 2.516 2.526 58,973 2.5195 0.38%
2020-01-17 0 2.650 2.600 2.650 2.590 2.650 24,000 62,350 2.5979 2.516 2.469 2.516 2.459 2.516 25,274 2.4669 1.92%
2020-01-16 0 2.600 2.550 2.600 2.600 2.630 116,100 302,029 2.6015 2.469 2.421 2.469 2.469 2.497 122,264 2.4703 0.00%
2020-01-15 0 2.600 2.530 2.600 2.520 2.650 5,316 13,689 2.5751 2.469 2.402 2.469 2.393 2.516 5,598 2.4452 0.00%
2020-01-14 0 2.600 2.510 2.600 2.570 2.600 8,900 22,890 2.5719 2.469 2.383 2.469 2.440 2.469 9,373 2.4422 0.78%
2020-01-13 0 2.580 2.530 2.580 2.530 2.600 754,500 1,941,988 2.5739 2.450 2.402 2.450 2.402 2.469 794,557 2.4441 -0.77%
2020-01-10 0 2.600 2.550 2.600 2.530 2.620 186,200 486,164 2.6110 2.469 2.421 2.469 2.402 2.488 196,086 2.4793 0.00%
2020-01-09 0 2.600 2.400 2.650 2.300 2.600 1,274,000 3,044,750 2.3899 2.469 2.279 2.516 2.184 2.469 1,341,638 2.2694 12.07%
2020-01-08 0 2.320 2.320 2.430 2.320 2.450 843,000 1,960,120 2.3252 2.203 2.203 2.307 2.203 2.326 887,756 2.2079 -7.20%
2020-01-07 0 2.500 2.370 2.600 2.310 2.500 16,500 40,719 2.4678 2.374 2.251 2.469 2.194 2.374 17,376 2.3434 6.38%
2020-01-06 0 2.350 2.350 2.470 2.350 2.500 405,383 953,959 2.3532 2.232 2.232 2.345 2.232 2.374 426,905 2.2346 -4.08%
2020-01-03 0 2.450 2.360 2.450 - - 200 462 2.3100 2.326 2.241 2.326 - - 211 2.1935 0.00%
2020-01-02 0 2.450 2.450 2.600 2.340 2.500 4,000 9,790 2.4475 2.326 2.326 2.469 2.222 2.374 4,212 2.3241 -1.61%
2019-12-31 0 2.490 2.400 2.490 2.490 2.490 2,900 7,167 2.4714 2.364 2.279 2.364 2.364 2.364 3,054 2.3468 -0.40%
2019-12-30 0 2.500 2.350 2.490 2.290 2.500 544,000 1,257,610 2.3118 2.374 2.232 2.364 2.175 2.374 572,882 2.1952 5.04%
2019-12-27 0 2.380 2.370 2.380 2.400 2.440 12,245 29,584 2.4160 2.260 2.251 2.260 2.279 2.317 12,895 2.2942 -2.46%
2019-12-24 0 2.440 2.440 2.790 2.440 2.450 9,000 21,970 2.4411 2.317 2.317 2.649 2.317 2.326 9,478 2.3180 0.00%
2019-12-23 0 2.440 2.400 2.500 2.440 2.650 6,000 14,880 2.4800 2.317 2.279 2.374 2.317 2.516 6,319 2.3550 0.41%
2019-12-20 0 2.430 2.400 2.650 - - 0 0 - 2.307 2.279 2.516 - - 0 - 0.00%
2019-12-19 0 2.430 2.400 2.600 2.430 2.430 108,100 262,675 2.4299 2.307 2.279 2.469 2.307 2.307 113,839 2.3074 0.00%
2019-12-18 0 2.430 2.430 2.580 2.430 2.440 16,000 38,910 2.4319 2.307 2.307 2.450 2.307 2.317 16,849 2.3093 4.74%
2019-12-17 0 2.320 2.320 2.350 2.230 2.510 84,000 200,920 2.3919 2.203 2.203 2.232 2.118 2.383 88,460 2.2713 -3.33%
2019-12-16 0 2.400 2.280 2.400 - - 0 0 - 2.279 2.165 2.279 - - 0 - 0.00%
2019-12-13 0 2.400 2.220 - 2.370 2.400 236,901 568,280 2.3988 2.279 2.108 - 2.251 2.279 249,478 2.2779 1.27%
2019-12-12 0 2.370 2.260 2.370 2.210 2.370 20,100 46,722 2.3245 2.251 2.146 2.251 2.099 2.251 21,167 2.2073 0.00%
2019-12-11 0 2.370 2.180 2.380 2.370 2.400 3,000 7,170 2.3900 2.251 2.070 2.260 2.251 2.279 3,159 2.2695 -0.84%
2019-12-10 0 2.390 2.220 2.600 - - 0 0 - 2.270 2.108 2.469 - - 0 - 0.00%
2019-12-09 0 2.390 2.280 2.400 2.390 2.390 4,000 9,560 2.3900 2.270 2.165 2.279 2.270 2.270 4,212 2.2695 5.29%
2019-12-06 0 2.270 2.270 2.350 2.200 2.290 387,610 879,065 2.2679 2.156 2.156 2.232 2.089 2.175 408,189 2.1536 0.44%
2019-12-05 0 2.260 2.260 2.450 2.250 2.380 44,200 99,974 2.2619 2.146 2.146 2.326 2.137 2.260 46,547 2.1478 -4.64%
2019-12-04 0 2.370 2.370 2.450 - - 800 1,722 2.1525 2.251 2.251 2.326 - - 842 2.0440 3.04%
2019-12-03 0 2.300 2.300 2.350 2.300 2.300 2,000 4,600 2.3000 2.184 2.184 2.232 2.184 2.184 2,106 2.1840 -2.13%
2019-12-02 0 2.350 2.350 2.400 2.350 2.350 2,000 4,700 2.3500 2.232 2.232 2.279 2.232 2.232 2,106 2.2315 -6.75%
2019-11-29 0 2.520 2.390 2.520 2.520 2.520 4,000 10,080 2.5200 2.393 2.270 2.393 2.393 2.393 4,212 2.3930 2.44%
2019-11-28 0 2.460 2.350 2.580 2.460 2.460 1,000 2,460 2.4600 2.336 2.232 2.450 2.336 2.336 1,053 2.3360 0.41%
2019-11-27 0 2.450 2.450 2.580 2.350 2.450 4,510 10,715 2.3758 2.326 2.326 2.450 2.232 2.326 4,749 2.2561 4.26%
2019-11-26 0 2.350 2.350 2.560 2.350 2.600 24,173 59,521 2.4623 2.232 2.232 2.431 2.232 2.469 25,456 2.3382 -5.62%
2019-11-25 0 2.490 2.490 2.500 2.360 2.650 414,000 1,063,830 2.5696 2.364 2.364 2.374 2.241 2.516 435,980 2.4401 -4.23%
2019-11-22 0 2.600 2.320 2.600 2.420 2.600 549,100 1,417,537 2.5816 2.469 2.203 2.469 2.298 2.469 578,252 2.4514 6.56%
2019-11-21 0 2.440 2.150 2.430 2.440 2.440 1,000 2,440 2.4400 2.317 2.042 2.307 2.317 2.317 1,053 2.3170 0.41%
2019-11-20 0 2.430 2.180 2.490 - - 40,006 96,014 2.4000 2.307 2.070 2.364 - - 42,130 2.2790 0.00%
2019-11-19 0 2.430 2.160 2.490 - - 0 0 - 2.307 2.051 2.364 - - 0 - 0.00%
2019-11-18 0 2.430 2.150 2.430 - - 0 0 - 2.307 2.042 2.307 - - 0 - 0.00%
2019-11-15 0 2.430 2.290 2.430 2.090 2.440 83,200 188,650 2.2674 2.307 2.175 2.307 1.985 2.317 87,617 2.1531 6.58%
2019-11-14 0 2.280 2.280 2.350 2.280 2.280 26,000 59,280 2.2800 2.165 2.165 2.232 2.165 2.165 27,380 2.1651 1.33%
2019-11-13 0 2.250 2.100 2.350 2.250 2.250 5,100 11,458 2.2467 2.137 1.994 2.232 2.137 2.137 5,371 2.1334 -0.88%
2019-11-12 0 2.270 2.270 2.350 - - 600 1,362 2.2700 2.156 2.156 2.232 - - 632 2.1556 0.44%
2019-11-11 0 2.260 2.260 2.350 2.260 2.260 221,000 490,660 2.2202 2.146 2.146 2.232 2.146 2.146 232,733 2.1083 1.80%
2019-11-08 0 2.220 2.220 2.330 2.200 2.330 3,000 6,810 2.2700 2.108 2.108 2.213 2.089 2.213 3,159 2.1556 0.00%
2019-11-07 0 2.220 2.070 2.330 2.220 2.230 32,150 71,316 2.2182 2.108 1.966 2.213 2.108 2.118 33,857 2.1064 0.00%
2019-11-06 0 2.220 2.220 2.330 2.210 2.260 5,200 11,604 2.2315 2.108 2.108 2.213 2.099 2.146 5,476 2.1190 -11.20%
2019-11-05 0 2.500 2.300 2.500 2.500 2.600 2,000 5,100 2.5500 2.374 2.184 2.374 2.374 2.469 2,106 2.4214 5.49%
2019-11-04 0 2.370 2.300 2.600 2.300 2.600 23,300 53,958 2.3158 2.251 2.184 2.469 2.184 2.469 24,537 2.1990 -1.25%
2019-11-01 0 2.400 2.400 2.410 2.310 2.410 6,000 14,070 2.3450 2.279 2.279 2.289 2.194 2.289 6,319 2.2268 7.14%
2019-10-31 0 2.240 2.240 2.330 2.240 2.250 6,600 14,790 2.2409 2.127 2.127 2.213 2.127 2.137 6,950 2.1279 -5.88%
2019-10-30 0 2.380 2.280 2.380 2.280 2.400 283,000 670,400 2.3689 2.260 2.165 2.260 2.165 2.279 298,025 2.2495 3.48%
2019-10-29 0 2.300 2.250 2.330 2.300 2.300 41,000 94,300 2.3000 2.184 2.137 2.213 2.184 2.184 43,177 2.1840 0.00%
2019-10-28 0 2.300 2.300 2.320 2.200 2.300 40,000 91,900 2.2975 2.184 2.184 2.203 2.089 2.184 42,124 2.1817 0.00%
2019-10-25 0 2.300 2.200 2.320 2.300 2.300 124,100 285,406 2.2998 2.184 2.089 2.203 2.184 2.184 130,689 2.1839 2.22%
2019-10-24 0 2.250 2.250 2.300 2.200 2.380 36,000 81,390 2.2608 2.137 2.137 2.184 2.089 2.260 37,911 2.1469 4.17%
2019-10-23 0 2.160 2.200 2.300 2.150 2.200 6,000 13,110 2.1850 2.051 2.089 2.184 2.042 2.089 6,319 2.0748 0.00%
2019-10-22 0 2.160 2.160 2.280 2.150 2.290 44,500 100,920 2.2679 2.051 2.051 2.165 2.042 2.175 46,863 2.1535 -0.92%
2019-10-21 0 2.180 2.180 2.310 - - 0 0 - 2.070 2.070 2.194 - - 0 - 0.93%
2019-10-18 0 2.160 2.160 2.380 2.160 2.160 29,100 62,836 2.1593 2.051 2.051 2.260 2.051 2.051 30,645 2.0505 0.47%
2019-10-17 0 2.150 2.150 2.300 2.120 2.200 36,300 78,468 2.1617 2.042 2.042 2.184 2.013 2.089 38,227 2.0527 -2.27%
2019-10-16 0 2.200 2.200 2.240 2.200 2.300 7,000 15,900 2.2714 2.089 2.089 2.127 2.089 2.184 7,372 2.1569 -4.35%
2019-10-15 0 2.300 2.300 2.380 2.050 2.350 164,200 378,870 2.3074 2.184 2.184 2.260 1.947 2.232 172,918 2.1910 0.00%
2019-10-14 0 2.300 2.030 2.300 2.300 2.300 20,000 46,000 2.3000 2.184 1.928 2.184 2.184 2.184 21,062 2.1840 0.00%
2019-10-11 0 2.300 2.030 2.300 2.300 2.300 3,100 7,098 2.2897 2.184 1.928 2.184 2.184 2.184 3,265 2.1742 0.00%
2019-10-10 0 2.300 2.160 2.300 2.300 2.300 1,600 3,572 2.2325 2.184 2.051 2.184 2.184 2.184 1,685 2.1199 1.77%
2019-10-09 0 2.260 2.130 2.330 2.180 2.260 79,100 178,180 2.2526 2.146 2.023 2.213 2.070 2.146 83,300 2.1390 3.20%
2019-10-08 0 2.190 2.100 2.190 - - 0 0 - 2.080 1.994 2.080 - - 0 - -0.45%
2019-10-04 0 2.200 2.180 2.390 2.200 2.250 18,200 40,348 2.2169 2.089 2.070 2.270 2.089 2.137 19,166 2.1052 -1.35%
2019-10-03 0 2.230 2.230 2.300 2.220 2.230 2,400 5,302 2.2092 2.118 2.118 2.184 2.108 2.118 2,527 2.0978 -5.51%
2019-10-02 0 2.360 2.000 2.380 - - 0 0 - 2.241 1.899 2.260 - - 0 - 0.00%
2019-09-30 0 2.360 2.000 2.360 2.360 2.360 1,000 2,360 2.3600 2.241 1.899 2.241 2.241 2.241 1,053 2.2410 0.43%
2019-09-27 0 2.350 2.200 2.380 - - 1 2 2.0000 2.232 2.089 2.260 - - 1 1.8992 0.00%
2019-09-26 0 2.350 1.860 2.350 - - 0 0 - 2.232 1.766 2.232 - - 0 - 0.00%
2019-09-25 0 2.350 2.160 2.350 - - 0 0 - 2.232 2.051 2.232 - - 0 - 0.00%
2019-09-24 0 2.350 2.250 2.390 2.240 2.350 350,000 787,920 2.2512 2.232 2.137 2.270 2.127 2.232 368,582 2.1377 3.07%
2019-09-23 0 2.280 2.180 2.280 2.280 2.300 162,000 369,440 2.2805 2.165 2.070 2.165 2.165 2.184 170,601 2.1655 -0.87%
2019-09-20 0 2.300 2.180 2.300 - - 199 433 2.1759 2.184 2.070 2.184 - - 210 2.0662 -0.86%
2019-09-19 0 2.320 2.320 2.330 2.260 2.340 96,000 223,100 2.3240 2.203 2.203 2.213 2.146 2.222 101,097 2.2068 -1.28%
2019-09-18 0 2.350 2.300 2.350 2.350 2.350 4,000 9,400 2.3500 2.232 2.184 2.232 2.232 2.232 4,212 2.2315 0.00%
2019-09-17 0 2.350 2.300 2.360 - - 0 0 - 2.232 2.184 2.241 - - 0 - 0.00%
2019-09-16 0 2.350 2.200 2.380 - - 0 0 - 2.232 2.089 2.260 - - 0 - 0.00%
2019-09-13 0 2.350 1.880 2.350 - - 0 0 - 2.232 1.785 2.232 - - 0 - 0.00%
2019-09-12 0 2.350 2.300 2.350 2.300 2.370 61,000 142,590 2.3375 2.232 2.184 2.232 2.184 2.251 64,239 2.2197 2.17%
2019-09-11 0 2.300 2.300 2.350 2.300 2.300 51,400 118,204 2.2997 2.184 2.184 2.232 2.184 2.184 54,129 2.1838 0.00%
2019-09-10 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 2.184 2.184 2.232 2.184 2.184 10,531 2.1840 -1.71%
2019-09-09 0 2.340 2.250 2.340 2.340 2.340 1,200 2,782 2.3183 2.222 2.137 2.222 2.222 2.222 1,264 2.2015 4.00%
2019-09-06 0 2.250 2.130 2.250 2.230 2.300 234,000 536,507 2.2928 2.137 2.023 2.137 2.118 2.184 246,423 2.1772 -2.17%
2019-09-05 0 2.300 2.250 2.300 - - 0 0 - 2.184 2.137 2.184 - - 0 - -1.71%
2019-09-04 0 2.340 2.150 2.340 2.200 2.340 10,000 22,140 2.2140 2.222 2.042 2.222 2.089 2.222 10,531 2.1024 0.00%
2019-09-03 0 2.340 2.130 2.340 - - 0 0 - 2.222 2.023 2.222 - - 0 - 0.00%
2019-09-02 0 2.340 2.220 2.340 2.210 2.340 2,200 4,990 2.2682 2.222 2.108 2.222 2.099 2.222 2,317 2.1538 0.86%
2019-08-30 0 2.320 2.210 2.320 - - 0 0 - 2.203 2.099 2.203 - - 0 - -0.85%
2019-08-29 0 2.340 2.250 2.340 2.250 2.340 44,200 99,622 2.2539 2.222 2.137 2.222 2.137 2.222 46,547 2.1403 5.88%
2019-08-28 0 2.210 2.210 2.340 2.100 2.350 84,003 191,486 2.2795 2.099 2.099 2.222 1.994 2.232 88,463 2.1646 -1.78%
2019-08-27 0 2.250 2.250 2.400 2.130 2.130 5,000 10,650 2.1300 2.137 2.137 2.279 2.023 2.023 5,265 2.0226 -2.60%
2019-08-26 0 2.310 2.030 2.310 - - 0 0 - 2.194 1.928 2.194 - - 0 - -0.86%
2019-08-23 0 2.330 2.330 2.390 2.300 2.300 3,000 6,900 2.3000 2.213 2.213 2.270 2.184 2.184 3,159 2.1840 1.30%
2019-08-22 0 2.300 2.300 2.380 2.260 2.260 1,300 2,899 2.2300 2.184 2.184 2.260 2.146 2.146 1,369 2.1176 0.00%
2019-08-21 0 2.300 2.300 2.390 2.200 2.200 1,100 2,416 2.1964 2.184 2.184 2.270 2.089 2.089 1,158 2.0856 -2.95%
2019-08-20 0 2.370 2.250 2.370 2.380 2.380 2,000 4,760 2.3800 2.251 2.137 2.251 2.260 2.260 2,106 2.2600 4.41%
2019-08-19 0 2.270 2.270 2.380 2.220 2.220 1,753 3,891 2.2196 2.156 2.156 2.260 2.108 2.108 1,846 2.1077 1.34%
2019-08-16 0 2.240 2.150 2.290 2.240 2.240 2,200 4,900 2.2273 2.127 2.042 2.175 2.127 2.127 2,317 2.1150 -2.61%
2019-08-15 0 2.300 2.200 2.350 2.290 2.300 62,000 142,340 2.2958 2.184 2.089 2.232 2.175 2.184 65,292 2.1801 -0.43%
2019-08-14 0 2.310 2.310 2.350 2.300 2.310 34,000 78,230 2.3009 2.194 2.194 2.232 2.184 2.194 35,805 2.1849 -3.35%
2019-08-13 0 2.390 2.260 2.390 2.200 2.390 299,000 674,000 2.2542 2.270 2.146 2.270 2.089 2.270 314,874 2.1405 1.70%
2019-08-12 0 2.350 2.200 2.350 2.360 2.360 12,000 28,320 2.3600 2.232 2.089 2.232 2.241 2.241 12,637 2.2410 -0.42%
2019-08-09 0 2.360 2.350 2.360 2.350 2.360 36,000 84,620 2.3506 2.241 2.232 2.241 2.232 2.241 37,911 2.2321 -0.42%
2019-08-08 0 2.370 2.370 2.400 2.360 2.370 57,000 135,030 2.3689 2.251 2.251 2.279 2.241 2.251 60,026 2.2495 -0.42%
2019-08-07 0 2.380 2.300 2.400 - - 300 675 2.2500 2.260 2.184 2.279 - - 316 2.1366 0.00%
2019-08-06 0 2.380 2.010 2.380 - - 200 394 1.9700 2.260 1.909 2.260 - - 211 1.8707 -0.83%
2019-08-05 0 2.400 2.010 2.400 - - 100 197 1.9700 2.279 1.909 2.279 - - 105 1.8707 0.00%
2019-08-02 0 2.400 2.010 2.400 - - 0 0 - 2.279 1.909 2.279 - - 0 - -0.41%
2019-08-01 0 2.410 2.300 2.450 - - 0 0 - 2.289 2.184 2.326 - - 0 - 0.00%
2019-07-31 0 2.410 2.300 2.500 - - 0 0 - 2.289 2.184 2.374 - - 0 - 0.00%
2019-07-30 0 2.410 2.410 2.630 2.390 2.410 98,000 235,190 2.3999 2.289 2.289 2.497 2.270 2.289 103,203 2.2789 2.55%
2019-07-29 0 2.350 2.350 2.660 - - 0 0 - 2.232 2.232 2.526 - - 0 - 0.00%
2019-07-26 0 2.350 2.350 2.430 2.350 2.350 7,000 16,450 2.3500 2.232 2.232 2.307 2.232 2.232 7,372 2.2315 -3.29%
2019-07-25 0 2.430 2.350 2.430 2.300 2.430 31,600 75,762 2.3975 2.307 2.232 2.307 2.184 2.307 33,278 2.2767 0.00%
2019-07-24 0 2.430 2.320 2.430 2.450 2.450 15,000 36,750 2.4500 2.307 2.203 2.307 2.326 2.326 15,796 2.3265 1.25%
2019-07-23 0 2.400 2.400 2.630 - - 0 0 - 2.279 2.279 2.497 - - 0 - 3.45%
2019-07-22 0 2.320 2.130 2.420 - - 0 0 - 2.203 2.023 2.298 - - 0 - 0.00%
2019-07-19 0 2.320 2.320 2.600 2.300 2.300 22,100 50,830 2.3000 2.203 2.203 2.469 2.184 2.184 23,273 2.1840 -3.33%
2019-07-18 0 2.400 2.400 2.660 - - 200 444 2.2200 2.279 2.279 2.526 - - 211 2.1081 4.35%
2019-07-17 0 2.300 2.300 2.410 2.290 2.410 76,100 175,446 2.3055 2.184 2.184 2.289 2.175 2.289 80,140 2.1892 -2.13%
2019-07-16 0 2.350 2.350 2.400 2.350 2.400 25,000 59,950 2.3980 2.232 2.232 2.279 2.232 2.279 26,327 2.2771 1.29%
2019-07-15 0 2.320 2.320 2.380 2.310 2.320 16,600 38,472 2.3176 2.203 2.203 2.260 2.194 2.203 17,481 2.2008 0.87%
2019-07-12 0 2.300 2.300 2.520 2.300 2.300 7,000 16,100 2.3000 2.184 2.184 2.393 2.184 2.184 7,372 2.1840 -0.86%
2019-07-11 0 2.320 2.300 2.450 - - 0 0 - 2.203 2.184 2.326 - - 0 - 0.00%
2019-07-10 0 2.320 2.320 2.650 - - 0 0 - 2.203 2.203 2.516 - - 0 - 0.00%
2019-07-09 0 2.320 2.300 2.650 2.300 2.320 231,000 540,900 2.3416 2.203 2.184 2.516 2.184 2.203 243,264 2.2235 -3.33%
2019-07-08 0 2.400 2.320 2.510 2.400 2.400 52,000 124,800 2.4000 2.279 2.203 2.383 2.279 2.279 54,761 2.2790 -4.38%
2019-07-05 0 2.510 2.300 2.650 2.450 2.510 2,000 4,960 2.4800 2.383 2.184 2.516 2.326 2.383 2,106 2.3550 2.45%
2019-07-04 0 2.450 2.450 2.500 - - 0 0 - 2.326 2.326 2.374 - - 0 - 2.08%
2019-07-03 0 2.400 2.400 2.500 2.400 2.400 8,500 20,340 2.3929 2.279 2.279 2.374 2.279 2.279 8,951 2.2723 -0.83%
2019-07-02 0 2.420 2.380 2.440 - - 300 685 2.2833 2.298 2.260 2.317 - - 316 2.1682 0.00%
2019-06-28 0 2.420 2.420 2.600 - - 0 0 - 2.298 2.298 2.469 - - 0 - 0.83%
2019-06-27 0 2.400 2.400 2.690 2.400 2.400 43,700 104,852 2.3994 2.279 2.279 2.554 2.279 2.279 46,020 2.2784 0.42%
2019-06-26 0 2.390 2.380 2.690 - - 400 900 2.2500 2.270 2.260 2.554 - - 421 2.1366 0.00%
2019-06-25 0 2.390 2.390 2.600 2.380 2.380 50,000 119,000 2.3800 2.270 2.270 2.469 2.260 2.260 52,655 2.2600 0.42%
2019-06-24 0 2.380 2.380 2.690 2.300 2.350 10,000 23,400 2.3400 2.260 2.260 2.554 2.184 2.232 10,531 2.2220 1.28%
2019-06-21 0 2.350 2.350 2.690 2.310 2.330 20,200 46,682 2.3110 2.232 2.232 2.554 2.194 2.213 21,272 2.1945 0.43%
2019-06-20 0 2.340 2.330 2.690 2.340 2.340 36,000 84,360 2.3433 2.222 2.213 2.554 2.222 2.222 37,911 2.2252 1.30%
2019-06-19 0 2.310 2.310 2.400 2.310 2.360 46,400 108,959 2.3483 2.194 2.194 2.279 2.194 2.241 48,863 2.2299 -2.12%
2019-06-18 0 2.360 2.360 2.500 - - 200 468 2.3400 2.241 2.241 2.374 - - 211 2.2220 0.85%
2019-06-17 0 2.340 2.340 2.690 - - 200 462 2.3100 2.222 2.222 2.554 - - 211 2.1935 0.86%
2019-06-14 0 2.320 2.320 2.700 2.290 2.310 2,063,000 4,744,670 2.2999 2.203 2.203 2.564 2.175 2.194 2,172,527 2.1839 -0.85%
2019-06-13 0 2.340 2.340 2.700 - - 0 0 - 2.222 2.222 2.564 - - 0 - 0.00%
2019-06-12 0 2.340 2.300 2.780 2.340 2.410 201,000 472,840 2.3524 2.222 2.184 2.640 2.222 2.289 211,671 2.2338 -2.50%
2019-06-11 0 2.400 2.400 2.410 2.380 2.410 24,200 57,986 2.3961 2.279 2.279 2.289 2.260 2.289 25,485 2.2753 1.27%
2019-06-10 0 2.370 2.370 2.500 2.360 2.400 432,000 1,024,900 2.3725 2.251 2.251 2.374 2.241 2.279 454,935 2.2528 0.00%
2019-06-06 0 2.370 2.360 2.400 2.360 2.370 113,000 267,530 2.3675 2.251 2.241 2.279 2.241 2.251 118,999 2.2482 -1.25%
2019-06-05 0 2.400 2.380 2.400 2.400 2.400 113,400 272,152 2.3999 2.279 2.260 2.279 2.279 2.279 119,421 2.2789 0.00%
2019-06-04 0 2.400 2.400 2.450 2.400 2.500 401,002 983,424 2.4524 2.279 2.279 2.326 2.279 2.374 422,292 2.3288 -2.04%
2019-06-03 0 2.450 2.300 2.450 2.430 2.450 160,200 390,594 2.4382 2.326 2.184 2.326 2.307 2.326 168,705 2.3152 0.00%
2019-05-31 0 2.450 2.400 2.450 2.450 2.460 214,286 525,122 2.4506 2.326 2.279 2.326 2.326 2.336 225,663 2.3270 -0.81%
2019-05-30 0 2.470 2.450 2.470 2.470 2.470 387,400 956,834 2.4699 2.345 2.326 2.345 2.345 2.345 407,967 2.3454 0.00%
2019-05-29 0 2.470 2.450 2.470 2.450 2.470 81,000 199,240 2.4598 2.345 2.326 2.345 2.326 2.345 85,300 2.3357 2.49%
2019-05-28 0 2.410 2.410 2.600 2.400 2.480 153,000 376,180 2.4587 2.289 2.289 2.469 2.279 2.355 161,123 2.3347 -2.43%
2019-05-27 0 2.470 2.460 2.600 2.450 2.470 127,100 312,601 2.4595 2.345 2.336 2.469 2.326 2.345 133,848 2.3355 0.82%
2019-05-24 0 2.450 2.450 2.480 2.400 2.450 345,000 836,850 2.4257 2.326 2.326 2.355 2.279 2.326 363,316 2.3034 2.08%
2019-05-23 0 2.400 2.400 2.600 2.330 2.500 25,614 61,427 2.3982 2.279 2.279 2.469 2.213 2.374 26,974 2.2773 2.13%
2019-05-22 0 2.350 2.350 2.600 2.310 2.350 34,700 81,470 2.3478 2.232 2.232 2.469 2.194 2.232 36,542 2.2295 -4.08%
2019-05-21 0 2.450 2.450 2.600 2.300 2.450 51,000 117,760 2.3090 2.326 2.326 2.469 2.184 2.326 53,708 2.1926 -2.00%
2019-05-20 0 2.500 2.300 2.600 - - 300 687 2.2900 2.374 2.184 2.469 - - 316 2.1746 0.00%
2019-05-17 0 2.500 2.420 2.500 2.310 2.500 75,600 188,631 2.4951 2.374 2.298 2.374 2.194 2.374 79,614 2.3693 0.00%
2019-05-16 0 2.500 2.500 2.800 - - 0 0 - 2.374 2.374 2.659 - - 0 - 0.00%
2019-05-15 0 2.500 2.300 2.700 - - 0 0 - 2.374 2.184 2.564 - - 0 - 0.00%
2019-05-14 0 2.500 2.500 2.600 2.500 2.560 112,000 283,380 2.5302 2.374 2.374 2.469 2.374 2.431 117,946 2.4026 -1.96%
2019-05-10 0 2.550 2.550 2.680 - - 0 0 - 2.421 2.421 2.545 - - 0 - 0.00%
2019-05-09 0 2.550 2.530 2.600 2.520 2.550 82,000 208,110 2.5379 2.421 2.402 2.469 2.393 2.421 86,353 2.4100 1.59%
2019-05-08 0 2.510 2.510 2.660 2.510 2.680 2,000 5,190 2.5950 2.383 2.383 2.526 2.383 2.545 2,106 2.4642 0.40%
2019-05-07 0 2.500 2.500 2.680 2.500 2.520 51,000 128,400 2.5176 2.374 2.374 2.545 2.374 2.393 53,708 2.3907 0.00%
2019-05-06 0 2.500 2.410 2.680 2.400 2.560 133,000 338,690 2.5465 2.374 2.289 2.545 2.279 2.431 140,061 2.4182 -4.21%
2019-05-03 0 2.610 2.600 2.660 2.610 2.690 13,000 34,100 2.6231 2.478 2.469 2.526 2.478 2.554 13,690 2.4908 1.56%
2019-05-02 0 2.570 2.570 2.700 2.570 2.580 22,000 56,590 2.5723 2.440 2.440 2.564 2.440 2.450 23,168 2.4426 0.39%
2019-04-30 0 2.560 2.560 2.650 2.540 2.560 3,400 8,658 2.5465 2.431 2.431 2.516 2.412 2.431 3,581 2.4181 0.00%
2019-04-29 0 2.560 2.560 2.650 2.550 2.560 26,200 66,842 2.5512 2.431 2.431 2.516 2.421 2.431 27,591 2.4226 1.19%
2019-04-26 0 2.530 2.530 2.650 2.490 2.530 37,000 92,990 2.5132 2.402 2.402 2.516 2.364 2.402 38,964 2.3865 0.80%
2019-04-25 0 2.510 2.510 2.550 2.500 2.510 17,500 43,808 2.5033 2.383 2.383 2.421 2.374 2.383 18,429 2.3771 -0.79%
2019-04-24 0 2.530 2.530 2.650 2.520 2.560 139,685 355,488 2.5449 2.402 2.402 2.516 2.393 2.431 147,101 2.4166 0.00%
2019-04-23 0 2.530 2.530 2.590 2.530 2.580 51,000 131,530 2.5790 2.402 2.402 2.459 2.402 2.450 53,708 2.4490 -2.32%
2019-04-18 0 2.590 2.550 2.600 - - 0 0 - 2.459 2.421 2.469 - - 0 - 0.00%
2019-04-17 0 2.590 2.560 2.590 2.560 2.600 229,100 594,607 2.5954 2.459 2.431 2.459 2.431 2.469 241,263 2.4646 2.78%
2019-04-16 0 2.520 2.520 2.600 2.520 2.640 69,201 180,232 2.6045 2.393 2.393 2.469 2.393 2.507 72,875 2.4732 0.80%
2019-04-15 0 2.500 2.500 2.630 2.400 2.640 150,000 370,120 2.4675 2.374 2.374 2.497 2.279 2.507 157,964 2.3431 -5.30%
2019-04-12 0 2.640 2.570 2.640 2.570 2.670 133,000 351,140 2.6402 2.507 2.440 2.507 2.440 2.535 140,061 2.5070 -0.75%
2019-04-11 0 2.660 2.550 2.600 2.550 2.680 142,000 374,790 2.6394 2.526 2.421 2.469 2.421 2.545 149,539 2.5063 4.31%
2019-04-10 0 2.550 2.510 2.700 2.550 2.550 33,200 84,642 2.5495 2.421 2.383 2.564 2.421 2.421 34,963 2.4209 0.00%
2019-04-09 0 2.550 2.550 2.560 2.380 2.670 673,100 1,721,702 2.5579 2.421 2.421 2.431 2.260 2.535 708,836 2.4289 0.00%
2019-04-08 0 2.550 1.960 2.550 - - 0 0 - 2.421 1.861 2.421 - - 0 - 0.00%
2019-04-04 0 2.550 2.500 2.600 2.500 2.550 42,200 105,844 2.5082 2.421 2.374 2.469 2.374 2.421 44,440 2.3817 -1.92%
2019-04-03 0 2.600 2.500 2.600 2.410 2.600 180,100 455,447 2.5289 2.469 2.374 2.469 2.289 2.469 189,662 2.4014 4.00%
2019-04-02 0 2.500 2.500 2.650 2.380 2.530 332,700 828,325 2.4897 2.374 2.374 2.516 2.260 2.402 350,363 2.3642 6.38%
2019-04-01 0 2.350 2.350 2.400 2.350 2.350 16,800 39,444 2.3479 2.232 2.232 2.279 2.232 2.232 17,692 2.2295 0.00%
2019-03-29 0 2.350 2.350 2.500 - - 680 1,584 2.3294 2.232 2.232 2.374 - - 716 2.2120 0.86%
2019-03-28 0 2.330 2.330 2.530 2.300 2.330 19,500 45,320 2.3241 2.213 2.213 2.402 2.184 2.213 20,535 2.2069 -0.43%
2019-03-27 0 2.340 2.340 2.400 2.340 2.350 131,800 309,248 2.3463 2.222 2.222 2.279 2.222 2.232 138,797 2.2281 2.63%
2019-03-26 0 2.280 2.280 2.450 - - 0 0 - 2.165 2.165 2.326 - - 0 - 0.00%
2019-03-25 0 2.280 2.270 2.390 2.280 2.390 20,000 47,690 2.3845 2.165 2.156 2.270 2.165 2.270 21,062 2.2643 -4.20%
2019-03-22 0 2.380 2.280 2.380 2.200 2.400 129,000 296,790 2.3007 2.260 2.165 2.260 2.089 2.279 135,849 2.1847 9.68%
2019-03-21 0 2.170 2.180 2.300 2.170 2.220 21,300 46,571 2.1864 2.061 2.070 2.184 2.061 2.108 22,431 2.0762 -2.69%
2019-03-20 0 2.230 2.230 2.310 2.150 2.300 115,000 252,410 2.1949 2.118 2.118 2.194 2.042 2.184 121,105 2.0842 1.36%
2019-03-19 0 2.200 2.150 2.200 2.100 2.310 59,200 132,882 2.2446 2.089 2.042 2.089 1.994 2.194 62,343 2.1315 -3.93%
2019-03-18 0 2.290 2.280 2.360 2.270 2.300 129,816 296,463 2.2837 2.175 2.165 2.241 2.156 2.184 136,708 2.1686 0.88%
2019-03-15 0 2.270 2.270 2.380 2.270 2.320 13,500 30,810 2.2822 2.156 2.156 2.260 2.156 2.203 14,217 2.1672 -2.58%
2019-03-14 0 2.330 2.330 2.370 - - 200 458 2.2900 2.213 2.213 2.251 - - 211 2.1746 1.30%
2019-03-13 0 2.300 2.220 2.380 2.300 2.350 15,000 35,050 2.3367 2.184 2.108 2.260 2.184 2.232 15,796 2.2189 -0.43%
2019-03-12 0 2.310 2.310 2.390 2.300 2.330 37,600 87,080 2.3160 2.194 2.194 2.270 2.184 2.213 39,596 2.1992 1.76%
2019-03-11 0 2.270 2.270 2.300 2.250 2.300 15,600 35,252 2.2597 2.156 2.156 2.184 2.137 2.184 16,428 2.1458 -3.40%
2019-03-08 0 2.350 2.290 2.350 2.350 2.350 10,000 23,500 2.3500 2.232 2.175 2.232 2.232 2.232 10,531 2.2315 2.17%
2019-03-07 0 2.300 2.270 2.350 2.270 2.300 34,700 79,650 2.2954 2.184 2.156 2.232 2.156 2.184 36,542 2.1797 1.32%
2019-03-06 0 2.270 2.250 2.320 2.250 2.280 34,000 77,194 2.2704 2.156 2.137 2.203 2.137 2.165 35,805 2.1560 -2.16%
2019-03-05 0 2.320 2.320 2.350 2.200 2.380 68,500 160,840 2.3480 2.203 2.203 2.232 2.089 2.260 72,137 2.2297 3.57%
2019-03-04 0 2.240 2.220 2.240 2.230 2.240 62,400 139,352 2.2332 2.127 2.108 2.127 2.118 2.127 65,713 2.1206 0.90%
2019-03-01 0 2.220 2.220 2.230 2.220 2.220 1,200 2,640 2.2000 2.108 2.108 2.118 2.108 2.108 1,264 2.0891 1.37%
2019-02-28 0 2.190 2.190 2.350 2.190 2.190 1,100 2,404 2.1855 2.080 2.080 2.232 2.080 2.080 1,158 2.0753 0.46%
2019-02-27 0 2.180 2.180 2.220 2.180 2.210 22,200 48,808 2.1986 2.070 2.070 2.108 2.070 2.099 23,379 2.0877 -2.24%
2019-02-26 0 2.230 2.180 2.330 2.220 2.230 93,200 207,548 2.2269 2.118 2.070 2.213 2.108 2.118 98,148 2.1146 0.45%
2019-02-25 0 2.220 2.180 2.220 2.180 2.220 11,000 24,380 2.2164 2.108 2.070 2.108 2.070 2.108 11,584 2.1046 -0.45%
2019-02-22 0 2.230 2.200 2.230 2.220 2.230 62,200 138,390 2.2249 2.118 2.089 2.118 2.108 2.118 65,502 2.1128 1.83%
2019-02-21 0 2.190 2.180 2.240 - - 0 0 - 2.080 2.070 2.127 - - 0 - 0.00%
2019-02-20 0 2.190 2.110 2.250 - - 500 1,040 2.0800 2.080 2.004 2.137 - - 527 1.9751 0.00%
2019-02-19 0 2.190 2.110 2.250 - - 0 0 - 2.080 2.004 2.137 - - 0 - 0.00%
2019-02-18 0 2.190 2.110 2.250 - - 0 0 - 2.080 2.004 2.137 - - 0 - 0.00%
2019-02-15 0 2.190 2.120 2.250 - - 0 0 - 2.080 2.013 2.137 - - 0 - 0.00%
2019-02-14 0 2.190 2.190 2.260 2.100 2.190 32,600 71,228 2.1849 2.080 2.080 2.146 1.994 2.080 34,331 2.0748 0.00%
2019-02-13 0 2.190 2.090 2.200 2.120 2.190 7,500 16,203 2.1604 2.080 1.985 2.089 2.013 2.080 7,898 2.0515 -0.45%
2019-02-12 0 2.200 2.100 2.200 2.100 2.200 6,800 14,510 2.1338 2.089 1.994 2.089 1.994 2.089 7,161 2.0262 -3.08%
2019-02-11 0 2.270 2.150 2.280 2.100 2.270 11,000 24,430 2.2209 2.156 2.042 2.165 1.994 2.156 11,584 2.1089 1.79%
2019-02-08 0 2.230 2.090 2.280 - - 0 0 - 2.118 1.985 2.165 - - 0 - 0.00%
2019-02-04 0 2.230 2.010 2.280 - - 0 0 - 2.118 1.909 2.165 - - 0 - 0.00%
2019-02-01 0 2.230 2.230 2.290 2.230 2.230 2,100 4,737 2.2557 2.118 2.118 2.175 2.118 2.118 2,211 2.1420 -0.89%
2019-01-31 0 2.250 2.150 2.250 - - 400 840 2.1000 2.137 2.042 2.137 - - 421 1.9941 -1.75%
2019-01-30 0 2.290 2.120 2.300 - - 0 0 - 2.175 2.013 2.184 - - 0 - 0.00%
2019-01-29 0 2.290 2.150 2.290 2.120 2.310 46,000 102,450 2.2272 2.175 2.042 2.175 2.013 2.194 48,442 2.1149 2.69%
2019-01-28 0 2.230 2.150 2.230 2.230 2.230 28,700 63,912 2.2269 2.118 2.042 2.118 2.118 2.118 30,224 2.1146 -0.45%
2019-01-25 0 2.240 2.100 2.300 - - 0 0 - 2.127 1.994 2.184 - - 0 - 0.00%
2019-01-24 0 2.240 2.100 2.370 - - 0 0 - 2.127 1.994 2.251 - - 0 - 0.00%
2019-01-23 0 2.240 2.100 2.280 - - 0 0 - 2.127 1.994 2.165 - - 0 - 0.00%
2019-01-22 0 2.240 2.100 2.300 2.110 2.240 18,100 38,315 2.1169 2.127 1.994 2.184 2.004 2.127 19,061 2.0101 4.19%
2019-01-21 0 2.150 2.100 2.260 - - 0 0 - 2.042 1.994 2.146 - - 0 - 0.00%
2019-01-18 0 2.150 2.150 2.280 2.100 2.110 20,000 42,160 2.1080 2.042 2.042 2.165 1.994 2.004 21,062 2.0017 -0.92%
2019-01-17 0 2.170 2.170 2.350 2.170 2.170 8,904 19,285 2.1659 2.061 2.061 2.232 2.061 2.061 9,377 2.0567 -0.46%
2019-01-16 0 2.180 2.160 2.290 - - 0 0 - 2.070 2.051 2.175 - - 0 - 0.00%
2019-01-15 0 2.180 2.180 2.350 2.170 2.170 1,200 2,598 2.1650 2.070 2.070 2.232 2.061 2.061 1,264 2.0559 1.40%
2019-01-14 0 2.150 2.120 2.300 2.110 2.150 2,600 5,508 2.1185 2.042 2.013 2.184 2.004 2.042 2,738 2.0117 -0.46%
2019-01-11 0 2.160 2.130 2.350 - - 0 0 - 2.051 2.023 2.232 - - 0 - 0.00%
2019-01-10 0 2.160 2.140 2.300 - - 100 210 2.1000 2.051 2.032 2.184 - - 105 1.9941 0.00%
2019-01-09 0 2.160 2.160 2.300 2.150 2.150 11,200 24,072 2.1493 2.051 2.051 2.184 2.042 2.042 11,795 2.0409 1.89%
2019-01-08 0 2.120 2.130 2.150 2.120 2.160 41,200 88,484 2.1477 2.013 2.023 2.042 2.013 2.051 43,387 2.0394 -1.40%
2019-01-07 0 2.150 2.150 2.220 2.150 2.200 162,000 353,630 2.1829 2.042 2.042 2.108 2.042 2.089 170,601 2.0729 -3.15%
2019-01-04 0 2.220 2.190 2.370 - - 132 283 2.1439 2.108 2.080 2.251 - - 139 2.0359 0.00%
2019-01-03 0 2.220 2.220 2.250 2.140 2.250 59,400 129,220 2.1754 2.108 2.108 2.137 2.032 2.137 62,554 2.0657 -3.48%
2019-01-02 0 2.300 2.100 2.420 - - 0 0 - 2.184 1.994 2.298 - - 0 - 0.00%
2018-12-31 0 2.300 2.050 2.300 - - 25,000 57,500 2.3000 2.184 1.947 2.184 - - 26,327 2.1840 -3.36%
2018-12-28 0 2.380 2.330 2.380 2.130 2.380 2,294 5,183 2.2594 2.260 2.213 2.260 2.023 2.260 2,416 2.1455 2.15%
2018-12-27 0 2.330 2.250 2.390 2.120 2.390 18,100 42,075 2.3246 2.213 2.137 2.270 2.013 2.270 19,061 2.2074 -2.51%
2018-12-24 0 2.390 2.300 2.500 2.240 2.390 4,340 9,978 2.2991 2.270 2.184 2.374 2.127 2.270 4,570 2.1832 3.91%
2018-12-21 0 2.300 2.300 2.310 2.300 2.310 32,600 74,992 2.3004 2.184 2.184 2.194 2.184 2.194 34,331 2.1844 0.00%
2018-12-20 0 2.300 2.300 2.310 2.290 2.300 398,300 915,800 2.2993 2.184 2.184 2.194 2.175 2.184 419,446 2.1834 6.98%
2018-12-19 0 2.150 2.150 2.300 - - 0 0 - 2.042 2.042 2.184 - - 0 - 0.94%
2018-12-18 0 2.130 2.130 2.280 2.130 2.150 25,000 53,650 2.1460 2.023 2.023 2.165 2.023 2.042 26,327 2.0378 0.47%
2018-12-17 0 2.120 2.120 2.300 2.120 2.150 18,400 39,446 2.1438 2.013 2.013 2.184 2.013 2.042 19,377 2.0357 -1.40%
2018-12-14 0 2.150 2.150 2.300 2.090 2.090 1,000 2,090 2.0900 2.042 2.042 2.184 1.985 1.985 1,053 1.9846 -4.44%
2018-12-13 0 2.250 2.250 2.510 2.140 2.290 46,625 103,156 2.2125 2.137 2.137 2.383 2.032 2.175 49,100 2.1009 -1.75%
2018-12-12 0 2.290 2.290 2.320 2.210 2.320 23,000 53,030 2.3057 2.175 2.175 2.203 2.099 2.203 24,221 2.1894 -1.72%
2018-12-11 0 2.330 2.330 2.350 2.290 2.350 2,120,000 4,878,580 2.3012 2.213 2.213 2.232 2.175 2.232 2,232,553 2.1852 0.87%
2018-12-10 0 2.310 2.200 2.510 2.200 2.310 3,600 8,000 2.2222 2.194 2.089 2.383 2.089 2.194 3,791 2.1102 0.43%
2018-12-07 0 2.300 2.220 2.310 - - 0 0 - 2.184 2.108 2.194 - - 0 - 0.00%
2018-12-06 0 2.300 2.210 2.310 2.210 2.300 60,000 137,910 2.2985 2.184 2.099 2.194 2.099 2.184 63,185 2.1826 0.00%
2018-12-05 0 2.300 2.190 2.310 2.300 2.300 1,000 2,300 2.3000 2.184 2.080 2.194 2.184 2.184 1,053 2.1840 0.00%
2018-12-04 0 2.300 2.300 2.310 2.290 2.300 149,200 343,030 2.2991 2.184 2.184 2.194 2.175 2.184 157,121 2.1832 5.02%
2018-12-03 0 2.190 2.190 2.290 2.190 2.190 10,000 21,900 2.1900 2.080 2.080 2.175 2.080 2.080 10,531 2.0796 -4.78%
2018-11-30 0 2.300 2.180 2.380 - - 573 1,315 2.2949 2.184 2.070 2.260 - - 603 2.1792 0.00%
2018-11-29 0 2.300 2.300 2.350 2.110 2.300 68,047 153,509 2.2559 2.184 2.184 2.232 2.004 2.184 71,660 2.1422 0.00%
2018-11-28 0 2.300 2.300 2.320 2.300 2.300 181,000 416,300 2.3000 2.184 2.184 2.203 2.184 2.184 190,609 2.1840 0.00%
2018-11-27 0 2.300 2.300 2.350 2.120 2.300 58,000 133,210 2.2967 2.184 2.184 2.232 2.013 2.184 61,079 2.1809 -0.86%
2018-11-26 0 2.320 2.190 2.330 2.120 2.330 36,600 79,764 2.1793 2.203 2.080 2.213 2.013 2.213 38,543 2.0695 0.87%
2018-11-23 0 2.300 2.300 2.350 2.300 2.300 12,000 27,600 2.3000 2.184 2.184 2.232 2.184 2.184 12,637 2.1840 -0.86%
2018-11-22 0 2.320 2.120 2.320 2.320 2.320 12,200 28,254 2.3159 2.203 2.013 2.203 2.203 2.203 12,848 2.1991 8.41%
2018-11-21 0 2.140 2.140 2.320 - - 0 0 - 2.032 2.032 2.203 - - 0 - 1.42%
2018-11-20 0 2.110 2.110 2.320 2.110 2.200 12,200 26,545 2.1758 2.004 2.004 2.203 2.004 2.089 12,848 2.0661 -4.09%
2018-11-19 0 2.200 2.200 2.320 2.200 2.200 1,900 4,100 2.1579 2.089 2.089 2.203 2.089 2.089 2,001 2.0491 0.00%
2018-11-16 0 2.200 2.200 2.350 2.200 2.350 3,363 7,697 2.2887 2.089 2.089 2.232 2.089 2.232 3,542 2.1733 -5.17%
2018-11-15 0 2.320 2.210 2.350 - - 0 0 - 2.203 2.099 2.232 - - 0 - 0.00%
2018-11-14 0 2.320 2.130 2.350 - - 521 1,114 2.1382 2.203 2.023 2.232 - - 549 2.0304 0.00%
2018-11-13 0 2.320 2.320 2.350 2.320 2.350 71,005 166,628 2.3467 2.203 2.203 2.232 2.203 2.232 74,775 2.2284 -0.43%
2018-11-12 0 2.330 2.350 2.390 2.330 2.350 148,000 346,890 2.3439 2.213 2.232 2.270 2.213 2.232 155,857 2.2257 -0.85%
2018-11-09 0 2.350 2.350 2.400 2.320 2.350 239,100 559,098 2.3383 2.232 2.232 2.279 2.203 2.232 251,794 2.2205 1.29%
2018-11-08 0 2.320 2.320 2.510 2.320 2.330 41,215 95,980 2.3288 2.203 2.203 2.383 2.203 2.213 43,403 2.2114 0.87%
2018-11-07 0 2.300 2.200 2.330 - - 0 0 - 2.184 2.089 2.213 - - 0 - 0.00%
2018-11-06 0 2.300 2.300 2.320 2.300 2.300 34,300 78,797 2.2973 2.184 2.184 2.203 2.184 2.184 36,121 2.1815 0.00%
2018-11-05 0 2.300 2.010 2.330 - - 0 0 - 2.184 1.909 2.213 - - 0 - 0.00%
2018-11-02 0 2.300 2.300 2.330 2.290 2.310 132,100 303,627 2.2985 2.184 2.184 2.213 2.175 2.194 139,113 2.1826 0.00%
2018-11-01 0 2.300 2.300 2.320 2.280 2.300 253,000 580,960 2.2963 2.184 2.184 2.203 2.165 2.184 266,432 2.1805 5.02%
2018-10-31 0 2.190 2.190 2.290 2.190 2.190 113,000 247,470 2.1900 2.080 2.080 2.175 2.080 2.080 118,999 2.0796 -0.45%
2018-10-30 0 2.200 2.190 2.200 2.190 2.200 189,100 415,406 2.1968 2.089 2.080 2.089 2.080 2.089 199,140 2.0860 0.46%
2018-10-29 0 2.190 2.190 2.290 2.190 2.290 13,000 28,670 2.2054 2.080 2.080 2.175 2.080 2.175 13,690 2.0942 0.00%
2018-10-26 0 2.190 2.280 2.290 2.190 2.190 1,000 2,190 2.1900 2.080 2.165 2.175 2.080 2.080 1,053 2.0796 -2.23%
2018-10-25 0 2.240 2.190 2.240 - - 832 1,860 2.2356 2.127 2.080 2.127 - - 876 2.1229 -1.75%
2018-10-24 0 2.280 2.280 2.300 2.190 2.210 517,600 1,138,610 2.1998 2.165 2.165 2.184 2.080 2.099 545,080 2.0889 3.64%
2018-10-23 0 2.200 2.190 2.200 2.340 2.340 77,800 171,580 2.2054 2.089 2.080 2.089 2.222 2.222 81,930 2.0942 -5.58%
2018-10-22 0 2.330 2.190 2.340 2.330 2.340 7,000 16,320 2.3314 2.213 2.080 2.222 2.213 2.222 7,372 2.2139 2.19%
2018-10-19 0 2.280 2.190 2.340 2.200 2.280 11,000 24,280 2.2073 2.165 2.080 2.222 2.089 2.165 11,584 2.0960 4.11%
2018-10-18 0 2.190 2.190 2.300 2.190 2.200 405,300 891,599 2.1998 2.080 2.080 2.184 2.080 2.089 426,818 2.0889 0.00%
2018-10-16 0 2.190 2.190 2.200 2.190 2.200 33,000 72,350 2.1924 2.080 2.080 2.089 2.080 2.089 34,752 2.0819 0.00%
2018-10-15 0 2.190 2.190 2.250 - - 0 0 - 2.080 2.080 2.137 - - 0 - 0.00%
2018-10-12 0 2.190 2.190 2.250 2.190 2.190 1,000 2,190 2.1900 2.080 2.080 2.137 2.080 2.080 1,053 2.0796 0.00%
2018-10-11 0 2.190 2.190 2.250 2.150 2.200 606,300 1,326,282 2.1875 2.080 2.080 2.137 2.042 2.089 638,489 2.0772 0.00%
2018-10-10 0 2.190 2.190 2.200 2.010 2.250 174,100 382,724 2.1983 2.080 2.080 2.089 1.909 2.137 183,343 2.0875 -0.45%
2018-10-09 0 2.200 2.200 2.250 2.200 2.250 25,000 56,200 2.2480 2.089 2.089 2.137 2.089 2.137 26,327 2.1347 -0.45%
2018-10-08 0 2.210 2.210 2.270 2.210 2.290 540,000 1,198,330 2.2191 2.099 2.099 2.156 2.099 2.175 568,669 2.1073 -5.96%
2018-10-05 0 2.350 2.220 2.350 2.280 2.350 15,201 34,768 2.2872 2.232 2.108 2.232 2.165 2.232 16,008 2.1719 0.00%
2018-10-04 0 2.350 2.200 2.350 - - 0 0 - 2.232 2.089 2.232 - - 0 - -0.84%
2018-10-03 0 2.370 2.290 2.370 2.290 2.370 382,000 875,010 2.2906 2.251 2.175 2.251 2.175 2.251 402,281 2.1751 0.00%
2018-10-02 0 2.370 2.210 2.370 - - 200 448 2.2400 2.251 2.099 2.251 - - 211 2.1271 0.00%
2018-09-28 0 2.370 2.290 2.370 2.290 2.370 103,200 242,412 2.3490 2.251 2.175 2.251 2.175 2.251 108,679 2.2305 2.16%
2018-09-27 0 2.320 2.320 2.500 2.320 2.330 451,200 1,046,998 2.3205 2.203 2.203 2.374 2.203 2.213 475,155 2.2035 0.00%
2018-09-26 0 2.320 2.320 2.380 2.320 2.380 85,000 202,040 2.3769 2.203 2.203 2.260 2.203 2.260 89,513 2.2571 0.43%
2018-09-24 0 2.310 2.310 2.380 2.300 2.340 19,700 45,967 2.3334 2.194 2.194 2.260 2.184 2.222 20,746 2.2157 -2.53%
2018-09-21 0 2.370 2.350 2.370 2.370 2.580 14,000 34,350 2.4536 2.251 2.232 2.251 2.251 2.450 14,743 2.3299 -1.66%
2018-09-20 0 2.410 2.290 2.410 2.300 2.410 286,000 659,150 2.3047 2.289 2.175 2.289 2.184 2.289 301,184 2.1885 3.88%
2018-09-19 0 2.320 2.300 2.320 - - 0 0 - 2.203 2.184 2.203 - - 0 - 0.00%
2018-09-18 0 2.320 2.320 2.420 2.290 2.340 38,000 87,510 2.3029 2.203 2.203 2.298 2.175 2.222 40,017 2.1868 1.31%
2018-09-17 0 2.290 2.280 2.300 - - 0 0 - 2.175 2.165 2.184 - - 0 - 0.00%
2018-09-14 0 2.290 2.280 2.300 2.280 2.290 23,000 52,660 2.2896 2.175 2.165 2.184 2.165 2.175 24,221 2.1741 -1.72%
2018-09-13 0 2.330 2.330 2.490 2.280 2.320 24,400 56,242 2.3050 2.213 2.213 2.364 2.165 2.203 25,695 2.1888 1.75%
2018-09-12 0 2.290 2.280 2.310 2.280 2.290 37,200 85,115 2.2880 2.175 2.165 2.194 2.165 2.175 39,175 2.1727 -9.13%
2018-09-11 0 2.520 2.350 2.540 2.280 2.520 26,200 60,658 2.3152 2.393 2.232 2.412 2.165 2.393 27,591 2.1985 7.69%
2018-09-10 0 2.340 2.280 2.340 2.300 2.360 102,100 236,804 2.3193 2.222 2.165 2.222 2.184 2.241 107,521 2.2024 0.43%
2018-09-07 0 2.330 2.280 2.340 2.280 2.330 4,400 10,068 2.2882 2.213 2.165 2.222 2.165 2.213 4,634 2.1728 0.00%
2018-09-06 0 2.330 2.280 2.330 - - 894 1,995 2.2315 2.213 2.165 2.213 - - 941 2.1190 -0.43%
2018-09-05 0 2.340 2.280 2.340 - - 2,000 4,460 2.2300 2.222 2.165 2.222 - - 2,106 2.1176 -2.90%
2018-09-04 0 2.410 2.310 2.410 2.280 2.430 268,100 629,947 2.3497 2.289 2.194 2.289 2.165 2.307 282,334 2.2312 2.55%
2018-09-03 0 2.350 2.290 2.350 2.290 2.350 108,000 247,520 2.2919 2.232 2.175 2.232 2.175 2.232 113,734 2.1763 2.62%
2018-08-31 0 2.290 2.290 2.350 2.260 2.290 56,700 129,379 2.2818 2.175 2.175 2.232 2.146 2.175 59,710 2.1668 0.44%
2018-08-30 0 2.280 - 2.290 2.280 2.290 5,000 11,430 2.2860 2.165 - 2.175 2.165 2.175 5,265 2.1708 -0.44%
2018-08-29 0 2.290 2.290 2.320 - - 0 0 - 2.175 2.175 2.203 - - 0 - 0.00%
2018-08-28 0 2.290 2.290 2.300 2.290 2.290 100,400 229,900 2.2898 2.175 2.175 2.184 2.175 2.175 105,730 2.1744 0.00%
2018-08-27 0 2.290 2.290 2.300 2.260 2.290 34,000 77,740 2.2865 2.175 2.175 2.184 2.146 2.175 35,805 2.1712 0.00%
2018-08-24 0 2.290 2.290 2.350 2.290 2.290 1,900 4,306 2.2663 2.175 2.175 2.232 2.175 2.175 2,001 2.1521 0.00%
2018-08-23 0 2.290 2.290 2.350 2.290 2.290 13,000 29,770 2.2900 2.175 2.175 2.232 2.175 2.175 13,690 2.1746 0.00%
2018-08-22 0 2.290 2.290 2.350 2.290 2.290 65,100 149,074 2.2899 2.175 2.175 2.232 2.175 2.175 68,556 2.1745 0.00%
2018-08-21 0 2.290 2.290 2.350 2.290 2.290 1,700 3,865 2.2735 2.175 2.175 2.232 2.175 2.175 1,790 2.1589 0.00%
2018-08-20 0 2.290 2.290 2.350 2.280 2.290 55,200 126,368 2.2893 2.175 2.175 2.232 2.165 2.175 58,131 2.1739 0.00%
2018-08-17 0 2.290 2.290 2.350 2.290 2.290 6,200 14,192 2.2890 2.175 2.175 2.232 2.175 2.175 6,529 2.1736 0.00%
2018-08-16 0 2.290 2.290 2.320 2.260 2.290 105,000 240,160 2.2872 2.175 2.175 2.203 2.146 2.175 110,575 2.1719 -1.72%
2018-08-15 0 2.330 2.290 2.330 2.330 2.340 60,000 140,200 2.3367 2.213 2.175 2.213 2.213 2.222 63,185 2.2189 -0.85%
2018-08-14 0 2.350 2.290 2.350 2.290 2.350 231,000 529,130 2.2906 2.232 2.175 2.232 2.175 2.232 243,264 2.1751 2.62%
2018-08-13 0 2.290 2.290 2.350 2.290 2.300 162,000 372,280 2.2980 2.175 2.175 2.232 2.175 2.184 170,601 2.1822 0.00%
2018-08-10 0 2.290 2.290 2.300 2.290 2.300 65,000 149,010 2.2925 2.175 2.175 2.184 2.175 2.184 68,451 2.1769 0.00%
2018-08-09 0 2.290 2.290 2.300 - - 0 0 - 2.175 2.175 2.184 - - 0 - 0.00%
2018-08-08 0 2.290 2.290 2.300 - - 0 0 - 2.175 2.175 2.184 - - 0 - 0.00%
2018-08-07 0 2.290 2.290 2.300 - - 0 0 - 2.175 2.175 2.184 - - 0 - 0.00%
2018-08-06 0 2.290 2.290 2.300 2.290 2.300 80,100 183,970 2.2968 2.175 2.175 2.184 2.175 2.184 84,353 2.1810 0.00%
2018-08-03 0 2.290 2.290 2.350 - - 300 748 2.4933 2.175 2.175 2.232 - - 316 2.3676 0.00%
2018-08-02 0 2.290 2.290 2.380 2.280 2.290 36,000 82,360 2.2878 2.175 2.175 2.260 2.165 2.175 37,911 2.1724 0.00%
2018-08-01 0 2.290 2.290 2.380 2.290 2.290 1,200 2,738 2.2817 2.175 2.175 2.260 2.175 2.175 1,264 2.1666 0.00%
2018-07-31 0 2.290 2.290 2.380 2.290 2.290 75,000 171,750 2.2900 2.175 2.175 2.260 2.175 2.175 78,982 2.1746 0.00%
2018-07-30 0 2.290 2.290 2.380 - - 0 0 - 2.175 2.175 2.260 - - 0 - 0.00%
2018-07-27 0 2.290 2.290 2.300 2.290 2.300 327,000 749,100 2.2908 2.175 2.175 2.184 2.175 2.184 344,361 2.1753 0.00%
2018-07-26 0 2.290 2.290 2.300 2.290 2.290 277,000 634,330 2.2900 2.175 2.175 2.184 2.175 2.175 291,706 2.1746 0.00%
2018-07-25 0 2.290 2.290 2.300 2.280 2.300 460,200 1,054,030 2.2904 2.175 2.175 2.184 2.165 2.184 484,633 2.1749 -0.87%
2018-07-24 0 2.310 2.300 2.310 2.290 2.310 69,000 158,610 2.2987 2.194 2.184 2.194 2.175 2.194 72,663 2.1828 0.87%
2018-07-23 0 2.290 2.290 2.310 2.290 2.290 240,200 550,049 2.2900 2.175 2.175 2.194 2.175 2.175 252,952 2.1745 -0.43%
2018-07-20 0 2.300 2.300 2.310 - - 0 0 - 2.184 2.184 2.194 - - 0 - 0.00%
2018-07-19 0 2.300 2.300 2.340 2.290 2.290 1,000 2,290 2.2900 2.184 2.184 2.222 2.175 2.175 1,053 2.1746 -0.43%
2018-07-18 0 2.310 2.290 2.310 2.290 2.310 125,300 288,141 2.2996 2.194 2.175 2.194 2.175 2.194 131,952 2.1837 0.87%
2018-07-17 0 2.290 2.290 2.300 2.280 2.300 284,600 653,224 2.2952 2.175 2.175 2.184 2.165 2.184 299,710 2.1795 0.00%
2018-07-16 0 2.290 2.290 2.300 2.290 2.290 4,000 9,160 2.2900 2.175 2.175 2.184 2.175 2.175 4,212 2.1746 0.00%
2018-07-13 0 2.290 2.290 2.300 - - 500 1,125 2.2500 2.175 2.175 2.184 - - 527 2.1366 0.00%
2018-07-12 0 2.290 2.190 2.210 2.240 2.290 76,400 174,288 2.2813 2.175 2.080 2.099 2.127 2.175 80,456 2.1662 -1.29%
2018-07-11 0 2.320 2.230 2.280 2.150 2.320 64,000 139,990 2.1873 2.203 2.118 2.165 2.042 2.203 67,398 2.0771 0.00%
2018-07-10 0 2.320 2.200 2.320 - - 0 0 - 2.203 2.089 2.203 - - 0 - 0.00%
2018-07-09 0 2.320 2.210 2.360 2.120 2.360 4,000 8,720 2.1800 2.203 2.099 2.241 2.013 2.241 4,212 2.0701 0.43%
2018-07-06 0 2.310 2.240 2.310 2.200 2.310 71,900 159,155 2.2136 2.194 2.127 2.194 2.089 2.194 75,717 2.1020 -0.43%
2018-07-05 0 2.320 2.260 2.340 2.240 2.320 54,754 123,833 2.2616 2.203 2.146 2.222 2.127 2.203 57,661 2.1476 -2.11%
2018-07-04 0 2.370 2.260 2.370 2.380 2.380 1,100 2,599 2.3627 2.251 2.146 2.251 2.260 2.260 1,158 2.2436 -0.42%
2018-07-03 0 2.380 2.240 2.380 - - 400 880 2.2000 2.260 2.127 2.260 - - 421 2.0891 0.00%
2018-06-29 0 2.380 2.300 2.380 2.210 2.430 63,100 149,036 2.3619 2.260 2.184 2.260 2.099 2.307 66,450 2.2428 2.59%
2018-06-28 0 2.320 2.300 2.320 2.190 2.320 87,000 199,880 2.2975 2.203 2.184 2.203 2.080 2.203 91,619 2.1816 0.87%
2018-06-27 0 2.300 2.300 2.320 2.290 2.300 499,000 1,144,530 2.2936 2.184 2.184 2.203 2.175 2.184 525,492 2.1780 0.44%
2018-06-26 0 2.290 2.280 2.300 2.280 2.320 112,000 258,040 2.3039 2.175 2.165 2.184 2.165 2.203 117,946 2.1878 -0.43%
2018-06-25 0 2.300 2.300 2.310 2.280 2.310 71,800 164,954 2.2974 2.184 2.184 2.194 2.165 2.194 75,612 2.1816 -0.43%
2018-06-22 0 2.310 2.310 2.660 - - 0 0 - 2.194 2.194 2.526 - - 0 - 0.00%
2018-06-21 0 2.310 2.300 2.320 2.300 2.320 65,000 149,950 2.3069 2.194 2.184 2.203 2.184 2.203 68,451 2.1906 0.43%
2018-06-20 0 2.300 2.300 2.450 - - 0 0 - 2.184 2.184 2.326 - - 0 - 3.14%
2018-06-19 0 2.230 2.230 2.350 2.230 2.300 161,000 370,230 2.2996 2.118 2.118 2.232 2.118 2.184 169,548 2.1836 -3.04%
2018-06-15 0 2.300 2.020 2.380 2.280 2.320 108,600 249,868 2.3008 2.184 1.918 2.260 2.165 2.203 114,366 2.1848 -1.29%
2018-06-14 0 2.330 2.330 2.370 2.330 2.380 37,200 87,170 2.3433 2.213 2.213 2.251 2.213 2.260 39,175 2.2251 0.43%
2018-06-13 0 2.320 2.320 2.360 2.300 2.330 33,300 77,512 2.3277 2.203 2.203 2.241 2.184 2.213 35,068 2.2103 0.87%
2018-06-12 0 2.300 2.300 2.370 2.300 2.320 54,100 125,388 2.3177 2.184 2.184 2.251 2.184 2.203 56,972 2.2009 -0.86%
2018-06-11 0 2.320 2.320 2.370 - - 800 1,832 2.2900 2.203 2.203 2.251 - - 842 2.1746 0.00%
2018-06-08 0 2.320 2.320 2.380 2.300 2.340 298,480 690,947 2.3149 2.203 2.203 2.260 2.184 2.222 314,327 2.1982 0.43%
2018-06-07 0 2.310 2.310 2.320 2.300 2.320 41,000 95,050 2.3183 2.194 2.194 2.203 2.184 2.203 43,177 2.2014 -0.86%
2018-06-06 0 2.330 2.310 2.330 2.300 2.340 371,586 865,178 2.3283 2.213 2.194 2.213 2.184 2.222 391,314 2.2110 -0.43%
2018-06-05 0 2.340 2.310 2.370 2.340 2.340 1,200 2,794 2.3283 2.222 2.194 2.251 2.222 2.222 1,264 2.2110 0.00%
2018-06-04 0 2.340 2.320 2.340 2.310 2.380 505,000 1,183,880 2.3443 2.222 2.203 2.222 2.194 2.260 531,811 2.2261 -0.43%
2018-06-01 0 2.350 2.350 2.400 2.320 2.320 64,800 150,312 2.3196 2.232 2.232 2.279 2.203 2.203 68,240 2.2027 -2.08%
2018-05-31 0 2.400 2.370 2.400 2.350 2.410 66,400 159,114 2.3963 2.279 2.251 2.279 2.232 2.289 69,925 2.2755 1.69%
2018-05-30 0 2.360 2.360 2.390 2.350 2.360 365,000 858,170 2.3512 2.241 2.241 2.270 2.232 2.241 384,378 2.2326 -0.42%
2018-05-29 0 2.370 2.370 2.420 2.330 2.430 357,100 857,041 2.4000 2.251 2.251 2.298 2.213 2.307 376,059 2.2790 0.00%
2018-05-28 0 2.370 2.370 2.440 2.320 2.440 557,600 1,337,482 2.3986 2.251 2.251 2.317 2.203 2.317 587,204 2.2777 0.42%
2018-05-25 0 2.360 2.350 2.420 2.330 2.420 359,100 848,616 2.3632 2.241 2.232 2.298 2.213 2.298 378,165 2.2440 2.16%
2018-05-24 0 2.310 2.270 2.330 - - 200 430 2.1500 2.194 2.156 2.213 - - 211 2.0416 0.00%
2018-05-23 0 2.310 2.300 2.320 2.290 2.360 936,260 2,174,151 2.3222 2.194 2.184 2.203 2.175 2.241 985,967 2.2051 -0.86%
2018-05-21 0 2.330 2.330 2.360 2.320 2.360 63,500 147,590 2.3243 2.213 2.213 2.241 2.203 2.241 66,871 2.2071 0.43%
2018-05-18 0 2.320 2.320 2.390 2.300 2.330 275,600 639,500 2.3204 2.203 2.203 2.270 2.184 2.213 290,232 2.2034 0.43%
2018-05-17 0 2.310 2.310 2.320 2.300 2.320 46,300 107,104 2.3133 2.194 2.194 2.203 2.184 2.203 48,758 2.1966 -0.43%
2018-05-16 0 2.320 2.320 2.340 2.320 2.360 487,560 1,145,219 2.3489 2.203 2.203 2.222 2.203 2.241 513,445 2.2305 0.00%
2018-05-15 0 2.320 2.320 2.360 2.320 2.350 137,051 320,832 2.3410 2.203 2.203 2.241 2.203 2.232 144,327 2.2229 -0.43%
2018-05-14 0 2.330 2.330 2.340 2.320 2.360 415,900 971,349 2.3355 2.213 2.213 2.222 2.203 2.241 437,981 2.2178 -0.85%
2018-05-11 0 2.350 2.340 2.350 2.300 2.350 396,200 929,436 2.3459 2.232 2.222 2.232 2.184 2.232 417,235 2.2276 2.62%
2018-05-10 0 2.290 2.290 2.310 2.280 2.360 955,200 2,186,042 2.2886 2.175 2.175 2.194 2.165 2.241 1,005,913 2.1732 -2.97%
2018-05-09 0 2.360 2.360 2.380 2.360 2.360 36,400 85,809 2.3574 2.241 2.241 2.260 2.241 2.241 38,333 2.2385 0.00%
2018-05-08 0 2.360 2.360 2.380 2.310 2.390 744,000 1,739,356 2.3378 2.241 2.241 2.260 2.194 2.270 783,500 2.2200 0.85%
2018-05-07 0 2.340 2.340 2.400 2.320 2.400 249,920 596,329 2.3861 2.222 2.222 2.279 2.203 2.279 263,189 2.2658 -0.85%
2018-05-04 0 2.360 2.360 2.400 2.360 2.370 192,200 453,612 2.3601 2.241 2.241 2.279 2.241 2.251 202,404 2.2411 -0.42%
2018-05-03 0 2.370 2.370 2.400 2.350 2.350 10,700 25,117 2.3474 2.251 2.251 2.279 2.232 2.232 11,268 2.2290 0.85%
2018-05-02 0 2.350 2.350 2.420 2.340 2.400 151,000 360,360 2.3865 2.232 2.232 2.298 2.222 2.279 159,017 2.2662 0.86%
2018-04-30 0 2.330 2.330 2.390 2.330 2.550 305,500 746,305 2.4429 2.213 2.213 2.270 2.213 2.421 321,719 2.3197 -0.85%
2018-04-27 0 2.350 2.350 2.400 2.350 2.420 131,400 314,756 2.3954 2.232 2.232 2.279 2.232 2.298 138,376 2.2746 0.00%
2018-04-26 0 2.350 2.350 2.420 2.350 2.430 17,000 40,820 2.4012 2.232 2.232 2.298 2.232 2.307 17,903 2.2801 -0.42%
2018-04-25 0 2.360 2.350 2.380 - - 0 0 - 2.241 2.232 2.260 - - 0 - 0.00%
2018-04-24 0 2.360 2.360 2.380 2.300 2.360 9,400 21,742 2.3130 2.241 2.241 2.260 2.184 2.241 9,899 2.1964 1.72%
2018-04-23 0 2.320 2.320 2.380 2.310 2.330 42,806 99,245 2.3185 2.203 2.203 2.260 2.194 2.213 45,079 2.2016 0.43%
2018-04-20 0 2.310 2.310 2.360 2.310 2.380 253,000 586,760 2.3192 2.194 2.194 2.241 2.194 2.260 266,432 2.2023 -2.94%
2018-04-19 0 2.380 2.360 2.410 2.380 2.400 163,006 385,252 2.3634 2.260 2.241 2.289 2.260 2.279 171,660 2.2443 1.28%
2018-04-18 0 2.350 2.350 2.370 2.300 2.360 589,086 1,381,742 2.3456 2.232 2.232 2.251 2.184 2.241 620,361 2.2273 -0.42%
2018-04-17 0 2.360 2.360 2.370 2.300 2.380 1,040,200 2,419,084 2.3256 2.241 2.241 2.251 2.184 2.260 1,095,425 2.2084 -2.07%
2018-04-16 0 2.410 2.410 2.450 2.410 2.570 40,604,000 93,512,420 2.3030 2.289 2.289 2.326 2.289 2.440 42,759,709 2.1869 0.42%
2018-04-13 0 2.400 2.340 2.400 2.310 2.450 90,870 213,527 2.3498 2.279 2.222 2.279 2.194 2.326 95,694 2.2313 2.56%
2018-04-12 0 2.340 2.320 2.360 2.310 2.420 4,400 10,442 2.3732 2.222 2.203 2.241 2.194 2.298 4,634 2.2535 -2.09%
2018-04-11 0 2.390 2.390 2.420 2.340 2.420 123,200 294,818 2.3930 2.270 2.270 2.298 2.222 2.298 129,741 2.2724 -0.83%
2018-04-10 0 2.410 2.400 2.490 2.320 2.480 104,460 249,356 2.3871 2.289 2.279 2.364 2.203 2.355 110,006 2.2668 4.78%
2018-04-09 0 2.300 2.300 2.370 2.300 2.520 93,300 219,810 2.3559 2.184 2.184 2.251 2.184 2.393 98,253 2.2372 -3.77%
2018-04-06 0 2.390 2.310 2.500 - - 200 456 2.2800 2.270 2.194 2.374 - - 211 2.1651 0.00%
2018-04-04 0 2.390 2.390 2.430 2.390 2.430 502,355 1,220,525 2.4296 2.270 2.270 2.307 2.270 2.307 529,026 2.3071 -1.65%
2018-04-03 0 2.430 2.430 2.470 2.410 2.520 686,900 1,714,181 2.4955 2.307 2.307 2.345 2.289 2.393 723,368 2.3697 0.41%
2018-03-29 0 2.420 2.380 2.420 2.420 2.470 6,053 14,700 2.4285 2.298 2.260 2.298 2.298 2.345 6,374 2.3061 1.68%
2018-03-28 0 2.380 2.360 2.410 2.330 2.380 116,225 273,982 2.3573 2.260 2.241 2.289 2.213 2.260 122,396 2.2385 0.42%
2018-03-27 0 2.370 2.360 2.420 2.300 2.430 199,855 482,052 2.4120 2.251 2.241 2.298 2.184 2.307 210,466 2.2904 -0.42%
2018-03-26 0 2.380 2.380 2.490 2.370 2.490 217,646 526,612 2.4196 2.260 2.260 2.364 2.251 2.364 229,201 2.2976 -3.64%
2018-03-23 0 2.470 2.420 2.490 2.370 2.510 91,825 223,402 2.4329 2.345 2.298 2.364 2.251 2.383 96,700 2.3103 -0.40%
2018-03-22 0 2.480 2.450 2.490 2.450 2.480 19,580 48,064 2.4547 2.355 2.326 2.364 2.326 2.355 20,620 2.3310 1.22%
2018-03-21 0 2.450 2.450 2.490 2.440 2.520 262,200 656,320 2.5031 2.326 2.326 2.364 2.317 2.393 276,120 2.3769 0.41%
2018-03-20 0 2.440 2.440 2.480 2.400 2.500 201,400 491,336 2.4396 2.317 2.317 2.355 2.279 2.374 212,093 2.3166 2.09%
2018-03-19 0 2.390 2.380 2.430 2.300 2.450 452,300 1,089,308 2.4084 2.270 2.260 2.307 2.184 2.326 476,313 2.2870 3.91%
2018-03-16 0 2.300 2.200 2.420 2.300 2.490 938,581 2,229,971 2.3759 2.184 2.089 2.298 2.184 2.364 988,411 2.2561 -7.63%
2018-03-15 0 2.490 2.490 2.520 2.480 2.520 46,000 114,590 2.4911 2.364 2.364 2.393 2.355 2.393 48,442 2.3655 0.00%
2018-03-14 0 2.490 2.490 2.510 2.490 2.520 40,400 101,318 2.5079 2.364 2.364 2.383 2.364 2.393 42,545 2.3814 -0.80%
2018-03-13 0 2.510 2.500 2.600 2.500 2.500 56,300 140,748 2.5000 2.383 2.374 2.469 2.374 2.374 59,289 2.3739 0.80%
2018-03-12 0 2.490 2.490 2.590 2.450 2.600 314,900 784,187 2.4903 2.364 2.364 2.459 2.326 2.469 331,618 2.3647 -0.40%
2018-03-09 0 2.500 2.500 2.530 2.500 2.530 262,000 664,060 2.5346 2.374 2.374 2.402 2.374 2.402 275,910 2.4068 0.40%
2018-03-08 0 2.490 2.480 2.530 2.490 2.500 63,646 159,060 2.4991 2.364 2.355 2.402 2.364 2.374 67,025 2.3731 0.00%
2018-03-07 0 2.490 2.490 2.500 2.470 2.510 58,100 144,924 2.4944 2.364 2.364 2.374 2.345 2.383 61,185 2.3686 0.00%
2018-03-06 0 2.490 2.500 2.510 2.440 2.550 359,200 901,410 2.5095 2.364 2.374 2.383 2.317 2.421 378,270 2.3830 -0.40%
2018-03-05 0 2.500 2.430 2.500 2.430 2.550 270,100 673,911 2.4950 2.374 2.307 2.374 2.307 2.421 284,440 2.3693 2.46%
2018-03-02 0 2.440 2.440 2.480 2.440 2.470 82,400 202,960 2.4631 2.317 2.317 2.355 2.317 2.345 86,775 2.3389 -0.81%
2018-03-01 0 2.460 2.450 2.500 2.460 2.500 142,300 354,332 2.4900 2.336 2.326 2.374 2.336 2.374 149,855 2.3645 -0.40%
2018-02-28 0 2.470 2.480 2.490 2.400 2.490 113,800 280,648 2.4662 2.345 2.355 2.364 2.279 2.364 119,842 2.3418 1.65%
2018-02-27 0 2.430 2.420 2.480 2.400 2.490 149,600 369,926 2.4728 2.307 2.298 2.355 2.279 2.364 157,542 2.3481 1.25%
2018-02-26 0 2.400 2.400 2.510 2.380 2.500 286,400 705,906 2.4648 2.279 2.279 2.383 2.260 2.374 301,605 2.3405 1.27%
2018-02-23 0 2.370 2.370 2.400 2.370 2.410 94,350 226,733 2.4031 2.251 2.251 2.279 2.251 2.289 99,359 2.2820 1.28%
2018-02-22 0 2.340 2.350 2.400 2.300 2.400 297,769 711,521 2.3895 2.222 2.232 2.279 2.184 2.279 313,578 2.2690 -0.43%
2018-02-21 0 2.350 2.340 2.430 2.350 2.350 13,400 31,474 2.3488 2.232 2.222 2.307 2.232 2.232 14,111 2.2304 -1.67%
2018-02-20 0 2.390 2.390 2.400 2.390 2.400 269,000 645,481 2.3996 2.270 2.270 2.279 2.270 2.279 283,281 2.2786 2.14%
2018-02-15 0 2.340 2.300 2.430 2.340 2.440 3,000 7,120 2.3733 2.222 2.184 2.307 2.222 2.317 3,159 2.2537 2.18%
2018-02-14 0 2.290 2.290 2.350 2.260 2.360 96,540 226,007 2.3411 2.175 2.175 2.232 2.146 2.241 101,665 2.2230 0.00%
2018-02-13 0 2.290 2.280 2.350 2.290 2.380 155,900 367,902 2.3599 2.175 2.165 2.232 2.175 2.260 164,177 2.2409 -1.29%
2018-02-12 0 2.320 2.260 2.370 2.250 2.320 170,300 392,386 2.3041 2.203 2.146 2.251 2.137 2.203 179,341 2.1879 2.65%
2018-02-09 0 2.260 2.230 2.260 2.210 2.280 147,000 330,726 2.2498 2.146 2.118 2.146 2.099 2.165 154,804 2.1364 -0.88%
2018-02-08 0 2.280 2.280 2.320 2.260 2.340 27,606 63,191 2.2890 2.165 2.165 2.203 2.146 2.222 29,072 2.1736 -0.44%
2018-02-07 0 2.290 2.290 2.330 2.280 2.350 312,000 720,680 2.3099 2.175 2.175 2.213 2.165 2.232 328,564 2.1934 1.33%
2018-02-06 0 2.260 2.250 2.390 2.120 2.400 590,700 1,377,743 2.3324 2.146 2.137 2.270 2.013 2.279 622,061 2.2148 -3.83%
2018-02-05 0 2.350 2.290 2.370 2.290 2.350 305,000 714,470 2.3425 2.232 2.175 2.251 2.175 2.232 321,193 2.2244 1.73%
2018-02-02 0 2.310 2.290 2.340 2.240 2.310 169,200 386,728 2.2856 2.194 2.175 2.222 2.127 2.194 178,183 2.1704 -1.70%
2018-02-01 0 2.350 2.280 2.340 2.240 2.350 196,200 455,511 2.3217 2.232 2.165 2.222 2.127 2.232 206,616 2.2046 6.33%
2018-01-31 0 2.210 2.210 2.350 2.210 2.270 57,400 128,376 2.2365 2.099 2.099 2.232 2.099 2.156 60,447 2.1238 -2.64%
2018-01-30 0 2.270 2.270 2.320 2.270 2.310 221,690 509,520 2.2983 2.156 2.156 2.203 2.156 2.194 233,460 2.1825 0.00%
2018-01-29 0 2.270 2.250 2.300 2.270 2.300 38,500 88,471 2.2979 2.156 2.137 2.184 2.156 2.184 40,544 2.1821 0.00%
2018-01-26 0 2.270 2.270 2.350 2.240 2.330 460,500 1,044,980 2.2692 2.156 2.156 2.232 2.127 2.213 484,948 2.1548 -2.16%
2018-01-25 0 2.320 2.320 2.340 2.220 2.350 99,000 229,112 2.3143 2.203 2.203 2.222 2.108 2.232 104,256 2.1976 3.11%
2018-01-24 0 2.250 2.250 2.300 2.250 2.320 477,100 1,089,738 2.2841 2.137 2.137 2.184 2.137 2.203 502,430 2.1689 -2.60%
2018-01-23 0 2.310 2.310 2.320 2.280 2.350 335,900 775,590 2.3090 2.194 2.194 2.203 2.165 2.232 353,733 2.1926 -1.70%
2018-01-22 0 2.350 2.350 2.380 2.210 2.390 623,700 1,461,324 2.3430 2.232 2.232 2.260 2.099 2.270 656,813 2.2249 6.33%
2018-01-19 0 2.210 2.110 2.260 - - 200 416 2.0800 2.099 2.004 2.146 - - 211 1.9751 0.00%
2018-01-18 0 2.210 2.180 2.240 2.110 2.230 262,300 567,432 2.1633 2.099 2.070 2.127 2.004 2.118 276,226 2.0542 1.84%
2018-01-17 0 2.170 2.130 2.170 2.090 2.170 33,515 71,179 2.1238 2.061 2.023 2.061 1.985 2.061 35,294 2.0167 1.40%
2018-01-16 0 2.140 2.140 2.170 2.080 2.170 387,900 821,253 2.1172 2.032 2.032 2.061 1.975 2.061 408,494 2.0104 1.90%
2018-01-15 0 2.100 2.100 2.160 2.090 2.100 8,100 16,935 2.0907 1.994 1.994 2.051 1.985 1.994 8,530 1.9853 0.00%
2018-01-12 0 2.100 2.100 2.250 2.100 2.100 6,330 13,270 2.0964 1.994 1.994 2.137 1.994 1.994 6,666 1.9907 0.00%
2018-01-11 0 2.100 2.100 2.150 2.090 2.100 9,000 18,890 2.0989 1.994 1.994 2.042 1.985 1.994 9,478 1.9931 0.00%
2018-01-10 0 2.100 2.100 2.120 - - 600 1,230 2.0500 1.994 1.994 2.013 - - 632 1.9467 0.00%
2018-01-09 0 2.100 2.080 2.200 1.990 2.100 157,370 328,195 2.0855 1.994 1.975 2.089 1.890 1.994 165,725 1.9804 0.48%
2018-01-08 0 2.090 2.090 2.170 2.000 2.110 71,100 148,812 2.0930 1.985 1.985 2.061 1.899 2.004 74,875 1.9875 -0.48%
2018-01-05 0 2.100 2.100 2.180 2.010 2.180 33,100 69,774 2.1080 1.994 1.994 2.070 1.909 2.070 34,857 2.0017 -0.47%
2018-01-04 0 2.110 2.110 2.200 - - 200 412 2.0600 2.004 2.004 2.089 - - 211 1.9561 0.48%
2018-01-03 0 2.100 2.100 2.190 2.090 2.090 2,800 5,820 2.0786 1.994 1.994 2.080 1.985 1.985 2,949 1.9738 0.48%
2018-01-02 0 2.090 2.090 2.180 2.090 2.120 23,700 49,940 2.1072 1.985 1.985 2.070 1.985 2.013 24,958 2.0009 -0.48%
2017-12-29 0 2.100 2.100 2.180 - - 100 205 2.0500 1.994 1.994 2.070 - - 105 1.9467 0.96%
2017-12-28 0 2.080 2.080 2.090 2.070 2.080 8,700 18,058 2.0756 1.975 1.975 1.985 1.966 1.975 9,162 1.9710 -0.48%
2017-12-27 0 2.090 2.090 2.100 2.090 2.150 1,076,901 2,263,090 2.1015 1.985 1.985 1.994 1.985 2.042 1,134,075 1.9955 -2.79%
2017-12-22 0 2.150 2.100 2.160 2.150 2.150 3,000 6,470 2.1567 2.042 1.994 2.051 2.042 2.042 3,159 2.0479 1.42%
2017-12-21 0 2.120 2.120 2.170 2.030 2.130 125,100 257,050 2.0548 2.013 2.013 2.061 1.928 2.023 131,742 1.9512 0.00%
2017-12-20 0 2.120 2.120 2.170 2.110 2.120 21,400 45,160 2.1103 2.013 2.013 2.061 2.004 2.013 22,536 2.0039 -0.47%
2017-12-19 0 2.130 2.120 2.170 2.100 2.130 32,920 69,623 2.1149 2.023 2.013 2.061 1.994 2.023 34,668 2.0083 1.91%
2017-12-18 0 2.090 2.090 2.170 2.070 2.180 33,069 68,842 2.0818 1.985 1.985 2.061 1.966 2.070 34,825 1.9768 0.00%
2017-12-15 0 2.090 2.090 2.190 2.080 2.190 204,600 439,278 2.1470 1.985 1.985 2.080 1.975 2.080 215,462 2.0388 0.97%
2017-12-14 0 2.070 2.070 2.080 2.020 2.100 254,787 526,423 2.0661 1.966 1.966 1.975 1.918 1.994 268,314 1.9620 -2.36%
2017-12-13 0 2.120 2.120 2.190 2.060 2.120 165,038 344,027 2.0845 2.013 2.013 2.080 1.956 2.013 173,800 1.9794 0.47%
2017-12-12 0 2.110 2.110 2.140 2.080 2.150 108,400 230,979 2.1308 2.004 2.004 2.032 1.975 2.042 114,155 2.0234 -0.94%
2017-12-11 0 2.130 2.130 2.170 2.080 2.170 87,500 184,608 2.1098 2.023 2.023 2.061 1.975 2.061 92,145 2.0034 1.91%
2017-12-08 0 2.090 2.090 2.140 2.060 2.150 10,600 22,537 2.1261 1.985 1.985 2.032 1.956 2.042 11,163 2.0189 2.45%
2017-12-07 0 2.040 2.040 2.170 2.040 2.170 360,500 755,849 2.0967 1.937 1.937 2.061 1.937 2.061 379,639 1.9910 -2.86%
2017-12-06 0 2.100 2.100 2.150 2.100 2.280 231,800 496,014 2.1398 1.994 1.994 2.042 1.994 2.165 244,107 2.0320 -0.94%
2017-12-05 0 2.120 2.120 2.250 2.100 2.290 229,091 502,193 2.1921 2.013 2.013 2.137 1.994 2.175 241,254 2.0816 0.95%
2017-12-04 0 2.100 2.100 2.240 2.050 2.430 445,200 1,024,963 2.3023 1.994 1.994 2.127 1.947 2.307 468,836 2.1862 -9.87%
2017-12-01 0 2.330 2.310 2.430 2.250 2.460 602,600 1,460,884 2.4243 2.213 2.194 2.307 2.137 2.336 634,593 2.3021 3.10%
2017-11-30 0 2.260 2.220 2.260 2.160 2.300 28,400 63,240 2.2268 2.146 2.108 2.146 2.051 2.184 29,908 2.1145 -2.16%
2017-11-29 0 2.310 2.310 2.400 2.300 2.450 160,000 371,360 2.3210 2.194 2.194 2.279 2.184 2.326 168,495 2.2040 -5.33%
2017-11-28 0 2.440 2.360 2.440 2.310 2.490 81,400 194,682 2.3917 2.317 2.241 2.317 2.194 2.364 85,722 2.2711 2.52%
2017-11-27 0 2.380 2.380 2.470 2.340 2.540 32,400 76,735 2.3684 2.260 2.260 2.345 2.222 2.412 34,120 2.2490 0.42%
2017-11-24 0 2.370 2.370 2.450 2.370 2.480 662,400 1,606,952 2.4260 2.251 2.251 2.326 2.251 2.355 697,568 2.3037 -5.20%
2017-11-23 0 2.500 2.500 2.520 2.470 2.580 720,700 1,814,900 2.5182 2.374 2.374 2.393 2.345 2.450 758,963 2.3913 2.88%
2017-11-22 0 2.430 2.430 2.520 2.380 2.500 249,800 612,088 2.4503 2.307 2.307 2.393 2.260 2.374 263,062 2.3268 2.53%
2017-11-21 0 2.370 2.370 2.420 2.270 2.430 566,600 1,341,922 2.3684 2.251 2.251 2.298 2.156 2.307 596,681 2.2490 0.85%
2017-11-20 0 2.350 2.350 2.400 2.330 2.430 346,200 830,593 2.3992 2.232 2.232 2.279 2.213 2.307 364,580 2.2782 -1.67%
2017-11-17 0 2.390 2.390 2.400 2.250 2.400 619,700 1,455,885 2.3493 2.270 2.270 2.279 2.137 2.279 652,601 2.2309 7.17%
2017-11-16 0 2.230 2.230 2.290 2.160 2.300 233,000 526,360 2.2591 2.118 2.118 2.175 2.051 2.184 245,370 2.1452 3.72%
2017-11-15 0 2.150 2.150 2.210 2.110 2.220 1,001,400 2,158,999 2.1560 2.042 2.042 2.099 2.004 2.108 1,054,565 2.0473 1.90%
2017-11-14 0 2.110 2.110 2.180 2.110 2.200 98,300 209,877 2.1351 2.004 2.004 2.070 2.004 2.089 103,519 2.0274 0.00%
2017-11-13 0 2.110 2.100 2.160 2.100 2.160 34,500 73,517 2.1309 2.004 1.994 2.051 1.994 2.051 36,332 2.0235 -2.31%
2017-11-10 0 2.160 2.140 2.170 2.020 2.170 493,784 1,023,445 2.0727 2.051 2.032 2.061 1.918 2.061 520,000 1.9682 4.85%
2017-11-09 0 2.060 2.060 2.100 2.060 2.070 66,100 136,534 2.0656 1.956 1.956 1.994 1.956 1.966 69,609 1.9614 -0.48%
2017-11-08 0 2.070 2.070 2.110 2.050 2.110 177,300 368,532 2.0786 1.966 1.966 2.004 1.947 2.004 186,713 1.9738 0.00%
2017-11-07 0 2.070 2.060 2.070 2.020 2.080 112,700 230,690 2.0469 1.966 1.956 1.966 1.918 1.975 118,683 1.9437 1.97%
2017-11-06 0 2.030 2.030 2.110 2.020 2.070 29,000 59,850 2.0638 1.928 1.928 2.004 1.918 1.966 30,540 1.9597 -1.46%
2017-11-03 0 2.060 2.060 2.090 2.050 2.060 4,200 8,634 2.0557 1.956 1.956 1.985 1.947 1.956 4,423 1.9521 3.00%
2017-11-02 0 2.000 2.000 2.120 2.000 2.000 2,900 5,802 2.0007 1.899 1.899 2.013 1.899 1.899 3,054 1.8998 -3.85%
2017-11-01 0 2.080 2.000 2.120 - - 400 788 1.9700 1.975 1.899 2.013 - - 421 1.8707 0.00%
2017-10-31 0 2.080 2.080 2.120 2.080 2.080 5,747 11,873 2.0659 1.975 1.975 2.013 1.975 1.975 6,052 1.9618 -0.48%
2017-10-30 0 2.090 2.090 2.120 2.080 2.090 52,700 109,849 2.0844 1.985 1.985 2.013 1.975 1.985 55,498 1.9793 0.00%
2017-10-27 0 2.090 2.070 2.090 2.050 2.110 676,210 1,411,797 2.0878 1.985 1.966 1.985 1.947 2.004 712,111 1.9826 -0.48%
2017-10-26 0 2.100 2.100 2.150 2.080 2.100 36,200 75,454 2.0844 1.994 1.994 2.042 1.975 1.994 38,122 1.9793 0.00%
2017-10-25 0 2.100 2.100 2.200 2.060 2.100 205,000 426,480 2.0804 1.994 1.994 2.089 1.956 1.994 215,884 1.9755 0.00%
2017-10-24 0 2.100 2.060 2.100 - - 1,200 2,424 2.0200 1.994 1.956 1.994 - - 1,264 1.9182 -0.47%
2017-10-23 0 2.110 2.080 2.110 2.110 2.110 5,200 10,966 2.1088 2.004 1.975 2.004 2.004 2.004 5,476 2.0025 0.00%
2017-10-20 0 2.110 2.100 2.120 2.090 2.120 47,197 99,567 2.1096 2.004 1.994 2.013 1.985 2.013 49,703 2.0032 -0.47%
2017-10-19 0 2.120 2.120 2.130 2.100 2.130 74,100 157,008 2.1189 2.013 2.013 2.023 1.994 2.023 78,034 2.0120 -0.47%
2017-10-18 0 2.130 2.130 2.150 2.130 2.160 176,900 378,076 2.1372 2.023 2.023 2.042 2.023 2.051 186,292 2.0295 0.95%
2017-10-17 0 2.110 2.110 2.160 2.080 2.180 303,300 653,651 2.1551 2.004 2.004 2.051 1.975 2.070 319,403 2.0465 1.93%
2017-10-16 0 2.070 2.070 2.090 2.070 2.120 115,700 242,235 2.0936 1.966 1.966 1.985 1.966 2.013 121,843 1.9881 -0.96%
2017-10-13 0 2.090 2.080 2.120 2.060 2.110 50,700 105,317 2.0773 1.985 1.975 2.013 1.956 2.004 53,392 1.9725 1.46%
2017-10-12 0 2.060 2.060 2.120 2.060 2.080 62,900 130,424 2.0735 1.956 1.956 2.013 1.956 1.975 66,239 1.9690 0.00%
2017-10-11 0 2.060 2.060 2.090 2.000 2.150 766,651 1,598,025 2.0844 1.956 1.956 1.985 1.899 2.042 807,353 1.9793 -4.19%
2017-10-10 0 2.150 2.150 2.180 2.080 2.150 165,400 351,969 2.1280 2.042 2.042 2.070 1.975 2.042 174,181 2.0207 1.42%
2017-10-09 0 2.120 2.110 2.150 2.100 2.150 223,400 474,598 2.1244 2.013 2.004 2.042 1.994 2.042 235,261 2.0173 0.00%
2017-10-06 0 2.120 2.120 2.190 2.060 2.240 245,800 523,690 2.1306 2.013 2.013 2.080 1.956 2.127 258,850 2.0231 0.95%
2017-10-04 0 2.100 2.100 2.130 2.060 2.090 117,200 241,470 2.0603 1.994 1.994 2.023 1.956 1.985 123,422 1.9565 1.94%
2017-10-03 0 2.060 2.050 2.100 2.040 2.140 75,596 157,051 2.0775 1.956 1.947 1.994 1.937 2.032 79,609 1.9728 -0.96%
2017-09-29 0 2.080 2.080 2.090 2.050 2.470 310,895 660,316 2.1239 1.975 1.975 1.985 1.947 2.345 327,401 2.0168 1.46%
2017-09-28 0 2.050 2.050 2.090 1.960 2.050 40,600 82,630 2.0352 1.947 1.947 1.985 1.861 1.947 42,755 1.9326 -1.44%
2017-09-27 0 2.080 2.080 2.160 2.080 2.120 40,000 84,340 2.1085 1.975 1.975 2.051 1.975 2.013 42,124 2.0022 -0.95%
2017-09-26 0 2.100 2.090 2.110 2.090 2.100 24,700 51,593 2.0888 1.994 1.985 2.004 1.985 1.994 26,011 1.9835 0.48%
2017-09-25 0 2.090 2.050 2.110 2.050 2.110 416,400 869,463 2.0880 1.985 1.947 2.004 1.947 2.004 438,507 1.9828 1.95%
2017-09-22 0 2.050 2.050 2.080 2.050 2.090 30,048 61,666 2.0522 1.947 1.947 1.975 1.947 1.985 31,643 1.9488 -1.44%
2017-09-21 0 2.080 2.070 2.090 2.050 2.100 327,000 680,390 2.0807 1.975 1.966 1.985 1.947 1.994 344,361 1.9758 4.00%
2017-09-20 0 2.000 2.000 2.070 1.960 2.070 122,702 247,040 2.0133 1.899 1.899 1.966 1.861 1.966 129,216 1.9118 0.00%
2017-09-19 0 2.000 2.000 2.090 1.900 2.080 198,000 399,560 2.0180 1.899 1.899 1.985 1.804 1.975 208,512 1.9162 0.00%
2017-09-18 0 2.000 2.000 2.040 1.990 2.040 138,125 278,858 2.0189 1.899 1.899 1.937 1.890 1.937 145,458 1.9171 -1.96%
2017-09-15 0 2.040 2.020 2.200 1.980 2.130 2,112,803 4,348,575 2.0582 1.937 1.918 2.089 1.880 2.023 2,224,974 1.9544 -1.92%
2017-09-14 0 2.080 2.080 2.090 2.040 2.080 33,300 68,358 2.0528 1.975 1.975 1.985 1.937 1.975 35,068 1.9493 1.96%
2017-09-13 0 2.040 2.040 2.090 2.040 2.050 66,300 135,575 2.0449 1.937 1.937 1.985 1.937 1.947 69,820 1.9418 -0.97%
2017-09-12 0 2.060 2.060 2.090 2.010 2.090 45,125 92,640 2.0530 1.956 1.956 1.985 1.909 1.985 47,521 1.9495 0.00%
2017-09-11 0 2.060 2.060 2.100 - - 500 1,010 2.0200 1.956 1.956 1.994 - - 527 1.9182 0.00%
2017-09-08 0 2.060 2.060 2.100 2.060 2.100 68,100 141,482 2.0776 1.956 1.956 1.994 1.956 1.994 71,716 1.9728 0.00%
2017-09-07 0 2.060 2.060 2.100 2.060 2.100 140,258 291,417 2.0777 1.956 1.956 1.994 1.956 1.994 147,704 1.9730 -2.37%
2017-09-06 0 2.110 2.110 2.120 2.110 2.120 52,200 110,460 2.1161 2.004 2.004 2.013 2.004 2.013 54,971 2.0094 -0.47%
2017-09-05 0 2.120 2.120 2.160 2.110 2.200 147,100 318,668 2.1663 2.013 2.013 2.051 2.004 2.089 154,910 2.0571 0.00%
2017-09-04 0 2.120 2.100 2.140 2.120 2.150 201,222 427,112 2.1226 2.013 1.994 2.032 2.013 2.042 211,905 2.0156 -1.40%
2017-09-01 0 2.150 2.150 2.160 2.130 2.170 305,100 654,800 2.1462 2.042 2.042 2.051 2.023 2.061 321,298 2.0380 1.90%
2017-08-31 0 2.110 2.110 2.130 2.110 2.140 222,000 470,665 2.1201 2.004 2.004 2.023 2.004 2.032 233,786 2.0132 0.48%
2017-08-30 0 2.100 2.100 2.150 2.040 2.130 8,100 17,110 2.1123 1.994 1.994 2.042 1.937 2.023 8,530 2.0059 -1.41%
2017-08-29 0 2.130 2.130 2.150 2.090 2.130 17,000 35,926 2.1133 2.023 2.023 2.042 1.985 2.023 17,903 2.0068 1.91%
2017-08-28 0 2.090 2.080 2.100 2.070 2.170 301,420 641,157 2.1271 1.985 1.975 1.994 1.966 2.061 317,423 2.0199 0.48%
2017-08-25 0 2.080 2.080 2.120 1.960 2.130 217,451 446,604 2.0538 1.975 1.975 2.013 1.861 2.023 228,996 1.9503 6.67%
2017-08-24 0 1.950 1.950 1.970 1.950 2.000 660,600 1,297,544 1.9642 1.852 1.852 1.871 1.852 1.899 695,672 1.8652 -2.50%
2017-08-22 0 2.000 2.000 2.020 2.000 2.050 171,000 346,010 2.0235 1.899 1.899 1.918 1.899 1.947 180,079 1.9214 -1.48%
2017-08-21 0 2.030 2.030 2.040 2.030 2.090 124,100 257,979 2.0788 1.928 1.928 1.937 1.928 1.985 130,689 1.9740 -2.87%
2017-08-18 0 2.090 2.090 2.100 2.040 2.090 8,000 16,560 2.0700 1.985 1.985 1.994 1.937 1.985 8,425 1.9656 2.45%
2017-08-17 0 2.040 2.030 2.130 2.000 2.080 354,600 730,838 2.0610 1.937 1.928 2.023 1.899 1.975 373,426 1.9571 -1.45%
2017-08-16 0 2.070 2.070 2.150 2.060 2.150 307,000 642,360 2.0924 1.966 1.966 2.042 1.956 2.042 323,299 1.9869 0.00%
2017-08-15 0 2.070 2.070 2.150 2.050 2.150 181,000 382,571 2.1137 1.966 1.966 2.042 1.947 2.042 190,609 2.0071 -2.36%
2017-08-14 0 2.120 2.080 2.130 2.080 2.140 58,800 123,532 2.1009 2.013 1.975 2.023 1.975 2.032 61,922 1.9950 2.42%
2017-08-11 0 2.070 2.060 2.070 2.050 2.080 153,000 315,551 2.0624 1.966 1.956 1.966 1.947 1.975 161,123 1.9584 -3.27%
2017-08-10 0 2.140 2.140 2.190 2.110 2.180 195,600 421,420 2.1545 2.032 2.032 2.080 2.004 2.070 205,985 2.0459 -0.47%
2017-08-09 0 2.150 2.150 2.200 2.120 2.200 68,729 150,149 2.1847 2.042 2.042 2.089 2.013 2.089 72,378 2.0745 -1.38%
2017-08-08 0 2.180 2.180 2.200 2.180 2.200 55,800 122,512 2.1956 2.070 2.070 2.089 2.070 2.089 58,762 2.0849 -0.91%
2017-08-07 0 2.200 2.200 2.220 2.120 2.200 50,700 110,305 2.1756 2.089 2.089 2.108 2.013 2.089 53,392 2.0660 0.00%
2017-08-04 0 2.200 2.200 2.250 2.200 2.200 20,000 43,878 2.1939 2.089 2.089 2.137 2.089 2.089 21,062 2.0833 0.00%
2017-08-03 0 2.200 2.200 2.260 2.150 2.220 155,400 342,244 2.2023 2.089 2.089 2.146 2.042 2.108 163,650 2.0913 -0.45%
2017-08-02 0 2.210 2.210 2.280 2.210 2.210 20,300 44,850 2.2094 2.099 2.099 2.165 2.099 2.099 21,378 2.0980 0.45%
2017-08-01 0 2.200 2.200 2.270 2.200 2.270 19,263 42,451 2.2038 2.089 2.089 2.156 2.089 2.156 20,286 2.0927 -3.93%
2017-07-31 0 2.290 2.150 2.300 2.150 2.300 79,700 175,951 2.2077 2.175 2.042 2.184 2.042 2.184 83,931 2.0964 6.51%
2017-07-28 0 2.150 2.150 2.180 2.150 2.200 149,900 326,154 2.1758 2.042 2.042 2.070 2.042 2.089 157,858 2.0661 -0.46%
2017-07-27 0 2.160 2.160 2.190 2.150 2.200 149,800 327,936 2.1892 2.051 2.051 2.080 2.042 2.089 157,753 2.0788 -0.92%
2017-07-26 0 2.180 2.180 2.210 2.180 2.220 288,600 633,638 2.1956 2.070 2.070 2.099 2.070 2.108 303,922 2.0849 -1.80%
2017-07-25 0 2.220 2.220 2.240 2.200 2.260 248,250 551,736 2.2225 2.108 2.108 2.127 2.089 2.146 261,430 2.1105 -0.89%
2017-07-24 0 2.240 2.240 2.260 2.230 2.260 108,600 244,870 2.2548 2.127 2.127 2.146 2.118 2.146 114,366 2.1411 -0.88%
2017-07-21 0 2.260 2.260 2.290 2.250 2.300 234,428 535,594 2.2847 2.146 2.146 2.175 2.137 2.184 246,874 2.1695 0.44%
2017-07-20 0 2.250 2.250 2.300 2.250 2.300 369,500 839,485 2.2719 2.137 2.137 2.184 2.137 2.184 389,117 2.1574 -1.75%
2017-07-19 0 2.290 2.290 2.300 2.210 2.340 204,826 473,753 2.3130 2.175 2.175 2.184 2.099 2.222 215,700 2.1963 -1.72%
2017-07-18 0 2.330 2.330 2.340 2.330 2.350 241,500 566,282 2.3449 2.213 2.213 2.222 2.213 2.232 254,321 2.2266 -0.85%
2017-07-17 0 2.350 2.350 2.380 2.350 2.400 118,000 281,454 2.3852 2.232 2.232 2.260 2.232 2.279 124,265 2.2650 -0.84%
2017-07-14 0 2.370 2.370 2.400 2.350 2.440 145,200 347,778 2.3952 2.251 2.251 2.279 2.232 2.317 152,909 2.2744 -1.25%
2017-07-13 0 2.400 2.350 2.400 2.350 2.400 76,081 179,817 2.3635 2.279 2.232 2.279 2.232 2.279 80,120 2.2443 2.13%
2017-07-12 0 2.350 2.350 2.360 2.340 2.390 68,340 160,724 2.3518 2.232 2.232 2.241 2.222 2.270 71,968 2.2333 0.86%
2017-07-11 0 2.330 2.330 2.390 2.220 2.390 94,000 216,870 2.3071 2.213 2.213 2.270 2.108 2.270 98,991 2.1908 -1.69%
2017-07-10 0 2.370 2.370 2.390 2.350 2.390 90,800 215,559 2.3740 2.251 2.251 2.270 2.232 2.270 95,621 2.2543 0.85%
2017-07-07 0 2.350 2.350 2.400 2.340 2.350 50,500 118,495 2.3464 2.232 2.232 2.279 2.222 2.232 53,181 2.2281 0.00%
2017-07-06 0 2.350 2.350 2.400 2.350 2.400 527,800 1,261,446 2.3900 2.232 2.232 2.279 2.232 2.279 555,821 2.2695 0.00%
2017-07-05 0 2.350 2.350 2.380 2.340 2.400 158,200 375,808 2.3755 2.232 2.232 2.260 2.222 2.279 166,599 2.2558 -1.67%
2017-07-04 0 2.390 2.360 2.400 2.310 2.400 195,400 465,600 2.3828 2.270 2.241 2.279 2.194 2.279 205,774 2.2627 -0.42%
2017-07-03 0 2.400 2.370 2.400 2.270 2.400 120,960 283,659 2.3451 2.279 2.251 2.279 2.156 2.279 127,382 2.2268 2.13%
2017-06-30 0 2.350 2.340 2.350 2.340 2.430 38,600 91,704 2.3758 2.232 2.222 2.232 2.222 2.307 40,649 2.2560 0.43%
2017-06-29 0 2.340 2.350 2.490 2.310 2.350 61,950 144,764 2.3368 2.222 2.232 2.364 2.194 2.232 65,239 2.2190 2.63%
2017-06-28 0 2.280 2.280 2.290 2.260 2.400 107,200 247,160 2.3056 2.165 2.165 2.175 2.146 2.279 112,891 2.1894 -2.98%
2017-06-27 0 2.350 2.350 2.380 2.340 2.390 38,300 90,523 2.3635 2.232 2.232 2.260 2.222 2.270 40,333 2.2444 -0.84%
2017-06-26 0 2.370 2.370 2.440 2.360 2.380 74,400 176,202 2.3683 2.251 2.251 2.317 2.241 2.260 78,350 2.2489 0.42%
2017-06-23 0 2.360 2.360 2.370 2.350 2.380 107,100 252,652 2.3590 2.241 2.241 2.251 2.232 2.260 112,786 2.2401 0.00%
2017-06-22 0 2.360 2.360 2.410 2.330 2.440 297,500 709,216 2.3839 2.241 2.241 2.289 2.213 2.317 313,295 2.2637 -3.67%
2017-06-21 0 2.450 2.360 2.450 2.360 2.450 113,000 268,600 2.3770 2.326 2.241 2.326 2.241 2.326 118,999 2.2572 3.81%
2017-06-20 0 2.360 2.360 2.380 2.360 2.390 104,400 248,288 2.3782 2.241 2.241 2.260 2.241 2.270 109,943 2.2583 -0.84%
2017-06-19 0 2.380 2.320 2.420 2.320 2.460 497,800 1,194,050 2.3987 2.260 2.203 2.298 2.203 2.336 524,229 2.2777 0.85%
2017-06-16 0 2.360 2.360 2.370 2.000 2.510 218,300 527,054 2.4144 2.241 2.241 2.251 1.899 2.383 229,890 2.2926 -4.84%
2017-06-15 0 2.480 2.490 2.520 2.460 2.510 113,100 281,417 2.4882 2.355 2.364 2.393 2.336 2.383 119,105 2.3628 -0.80%
2017-06-14 0 2.500 2.500 2.530 2.500 2.540 908,000 2,287,800 2.5196 2.374 2.374 2.402 2.374 2.412 956,207 2.3926 -0.79%
2017-06-13 0 2.520 2.520 2.590 2.520 2.590 1,305,100 3,296,997 2.5262 2.393 2.393 2.459 2.393 2.459 1,374,389 2.3989 0.00%
2017-06-12 0 2.520 2.520 2.590 2.520 2.520 24,200 60,976 2.5197 2.393 2.393 2.459 2.393 2.393 25,485 2.3926 0.00%
2017-06-09 0 2.520 2.520 2.540 2.520 2.540 153,900 389,251 2.5292 2.393 2.393 2.412 2.393 2.412 162,071 2.4017 -0.79%
2017-06-08 0 2.540 2.540 2.580 2.540 2.610 56,960 146,343 2.5692 2.412 2.412 2.450 2.412 2.478 59,984 2.4397 0.40%
2017-06-07 0 2.530 2.530 2.600 2.520 2.560 390,700 991,904 2.5388 2.402 2.402 2.469 2.393 2.431 411,443 2.4108 -1.17%
2017-06-06 0 2.560 2.560 2.620 2.530 2.610 65,300 167,363 2.5630 2.431 2.431 2.488 2.402 2.478 68,767 2.4338 0.39%
2017-06-05 0 2.550 2.550 2.570 2.550 2.670 112,280 286,880 2.5550 2.421 2.421 2.440 2.421 2.535 118,241 2.4262 -0.78%
2017-06-02 0 2.570 2.570 2.580 2.520 2.610 177,400 460,242 2.5944 2.440 2.440 2.450 2.393 2.478 186,818 2.4636 1.98%
2017-06-01 0 2.520 2.520 2.530 2.520 2.520 17,048 42,899 2.5164 2.393 2.393 2.402 2.393 2.393 17,953 2.3895 0.00%
2017-05-31 0 2.520 2.520 2.570 2.520 2.540 211,715 534,770 2.5259 2.393 2.393 2.440 2.393 2.412 222,955 2.3986 -0.40%
2017-05-29 0 2.530 2.530 2.550 2.530 2.560 58,600 149,080 2.5440 2.402 2.402 2.421 2.402 2.431 61,711 2.4158 0.00%
2017-05-26 0 2.530 2.530 2.550 2.520 2.540 69,400 174,988 2.5214 2.402 2.402 2.421 2.393 2.412 73,085 2.3943 0.40%
2017-05-25 0 2.520 2.520 2.550 2.510 2.540 77,500 195,300 2.5200 2.393 2.393 2.421 2.383 2.412 81,615 2.3930 0.00%
2017-05-24 0 2.520 2.520 2.540 2.520 2.550 13,565 34,503 2.5435 2.393 2.393 2.412 2.393 2.421 14,285 2.4153 -1.56%
2017-05-23 0 2.560 2.550 2.570 2.540 2.560 28,300 71,990 2.5438 2.431 2.421 2.440 2.412 2.431 29,802 2.4156 1.59%
2017-05-22 0 2.520 2.520 2.570 2.500 2.580 239,100 610,668 2.5540 2.393 2.393 2.440 2.374 2.450 251,794 2.4253 1.61%
2017-05-19 0 2.480 2.480 2.500 2.480 2.560 319,600 805,468 2.5202 2.355 2.355 2.374 2.355 2.431 336,568 2.3932 -2.75%
2017-05-18 0 2.550 2.540 2.570 2.480 2.630 262,184 665,455 2.5381 2.421 2.412 2.440 2.355 2.497 276,104 2.4102 1.19%
2017-05-17 0 2.520 2.520 2.570 2.510 2.570 142,200 361,886 2.5449 2.393 2.393 2.440 2.383 2.440 149,750 2.4166 0.00%
2017-05-16 0 2.520 2.520 2.540 2.500 2.600 457,213 1,159,938 2.5370 2.393 2.393 2.412 2.374 2.469 481,487 2.4091 0.00%
2017-05-15 0 2.520 2.520 2.550 2.520 2.600 51,500 130,895 2.5417 2.393 2.393 2.421 2.393 2.469 54,234 2.4135 -1.56%
2017-05-12 0 2.560 2.560 2.590 2.550 2.600 476,400 1,229,110 2.5800 2.431 2.431 2.459 2.421 2.469 501,693 2.4499 -1.16%
2017-05-11 0 2.590 2.590 2.650 2.590 2.640 55,720 144,322 2.5901 2.459 2.459 2.516 2.459 2.507 58,678 2.4595 0.00%
2017-05-10 0 2.590 2.590 2.670 2.570 2.610 175,100 453,265 2.5886 2.459 2.459 2.535 2.440 2.478 184,396 2.4581 0.39%
2017-05-09 0 2.580 2.580 2.590 2.560 2.610 176,900 458,481 2.5918 2.450 2.450 2.459 2.431 2.478 186,292 2.4611 -1.15%
2017-05-08 0 2.610 2.610 2.660 2.600 2.730 671,700 1,770,742 2.6362 2.478 2.478 2.526 2.469 2.592 707,361 2.5033 -1.51%
2017-05-05 0 2.650 2.670 2.710 2.630 2.670 5,800 15,348 2.6462 2.516 2.535 2.573 2.497 2.535 6,108 2.5128 -1.12%
2017-05-04 0 2.680 2.680 2.700 2.650 2.710 363,100 970,680 2.6733 2.545 2.545 2.564 2.516 2.573 382,377 2.5385 -0.74%
2017-05-02 0 2.700 2.700 2.720 2.700 2.760 219,300 596,189 2.7186 2.564 2.564 2.583 2.564 2.621 230,943 2.5815 -2.88%
2017-04-28 0 2.780 2.780 2.820 2.750 2.780 74,000 204,008 2.7569 2.640 2.640 2.678 2.611 2.640 77,929 2.6179 0.00%
2017-04-27 0 2.780 2.780 2.800 2.780 2.800 258,501 719,550 2.7835 2.640 2.640 2.659 2.640 2.659 272,225 2.6432 -0.36%
2017-04-26 0 2.790 2.780 2.790 2.700 2.810 593,515 1,643,827 2.7696 2.649 2.640 2.649 2.564 2.668 625,025 2.6300 -0.71%
2017-04-25 0 2.810 2.810 2.850 2.800 2.870 81,000 230,220 2.8422 2.668 2.668 2.706 2.659 2.725 85,300 2.6989 0.00%
2017-04-24 0 2.810 2.810 2.840 2.790 2.810 57,700 161,421 2.7976 2.668 2.668 2.697 2.649 2.668 60,763 2.6566 -1.40%
2017-04-21 0 2.850 2.800 2.870 2.780 2.950 771,970 2,192,241 2.8398 2.706 2.659 2.725 2.640 2.801 812,955 2.6966 -2.73%
2017-04-20 0 2.930 2.900 2.940 2.750 2.950 770,200 2,240,394 2.9088 2.782 2.754 2.792 2.611 2.801 811,091 2.7622 5.02%
2017-04-19 0 2.790 2.790 2.800 2.760 2.850 226,300 629,638 2.7823 2.649 2.649 2.659 2.621 2.706 238,315 2.6420 -1.76%
2017-04-18 0 2.840 2.840 2.850 2.790 2.950 1,275,499 3,650,800 2.8623 2.697 2.697 2.706 2.649 2.801 1,343,217 2.7180 -0.35%
2017-04-13 0 2.850 2.850 2.860 2.740 2.880 1,582,099 4,480,909 2.8323 2.706 2.706 2.716 2.602 2.735 1,666,094 2.6895 3.64%
2017-04-12 0 2.750 2.750 2.780 2.710 2.820 828,400 2,296,830 2.7726 2.611 2.611 2.640 2.573 2.678 872,381 2.6328 1.10%
2017-04-11 0 2.720 2.720 2.740 2.710 2.750 138,397 377,203 2.7255 2.583 2.583 2.602 2.573 2.611 145,745 2.5881 -0.73%
2017-04-10 0 2.740 2.720 2.750 2.660 2.750 498,320 1,351,397 2.7119 2.602 2.583 2.611 2.526 2.611 524,776 2.5752 3.79%
2017-04-07 0 2.640 2.640 2.680 2.620 2.700 1,293,219 3,433,407 2.6549 2.507 2.507 2.545 2.488 2.564 1,361,877 2.5211 -0.38%
2017-04-06 0 2.650 2.600 2.720 2.600 2.750 901,000 2,428,850 2.6957 2.516 2.469 2.583 2.469 2.611 948,835 2.5598 -3.99%
2017-04-05 0 2.760 2.750 2.760 2.600 2.760 1,495,602 4,081,913 2.7293 2.621 2.611 2.621 2.469 2.621 1,575,005 2.5917 4.94%
2017-04-03 0 2.630 2.630 2.650 2.610 2.700 76,300 202,817 2.6582 2.497 2.497 2.516 2.478 2.564 80,351 2.5241 -0.75%
2017-03-31 0 2.650 2.640 2.670 2.600 2.650 255,400 672,096 2.6315 2.516 2.507 2.535 2.469 2.516 268,959 2.4989 1.53%
2017-03-30 0 2.610 2.610 2.640 2.600 2.640 63,600 165,585 2.6035 2.478 2.478 2.507 2.469 2.507 66,977 2.4723 0.77%
2017-03-29 0 2.590 2.590 2.610 2.590 2.610 365,200 949,202 2.5991 2.459 2.459 2.478 2.459 2.478 384,589 2.4681 -0.38%
2017-03-28 0 2.600 2.600 2.610 2.590 2.610 568,108 1,477,499 2.6007 2.469 2.469 2.478 2.459 2.478 598,269 2.4696 0.00%
2017-03-27 0 2.600 2.600 2.620 2.590 2.650 892,926 2,324,496 2.6032 2.469 2.469 2.488 2.459 2.516 940,332 2.4720 0.00%
2017-03-24 0 2.600 2.600 2.620 2.590 2.620 3,499,092 9,115,089 2.6050 2.469 2.469 2.488 2.459 2.488 3,684,863 2.4737 0.00%
2017-03-23 0 2.600 2.600 2.630 2.600 2.640 3,504,000 9,210,125 2.6285 2.469 2.469 2.497 2.469 2.507 3,690,031 2.4959 -0.38%
2017-03-22 0 2.610 2.610 2.620 2.600 2.620 3,325,700 8,685,690 2.6117 2.478 2.478 2.488 2.469 2.488 3,502,265 2.4800 -0.76%
2017-03-21 0 2.630 2.630 2.640 2.600 2.660 992,100 2,596,342 2.6170 2.497 2.497 2.507 2.469 2.526 1,044,772 2.4851 -1.87%
2017-03-20 0 2.680 2.680 2.690 2.610 2.680 169,880 449,238 2.6444 2.545 2.545 2.554 2.478 2.545 178,899 2.5111 1.90%
2017-03-17 0 2.630 2.620 2.690 2.610 2.760 591,215 1,573,216 2.6610 2.497 2.488 2.554 2.478 2.621 622,603 2.5268 0.38%
2017-03-16 0 2.620 2.620 2.660 2.600 2.660 205,900 539,775 2.6215 2.488 2.488 2.526 2.469 2.526 216,831 2.4894 0.77%
2017-03-15 0 2.600 2.590 2.640 2.590 2.650 444,309 1,170,519 2.6345 2.469 2.459 2.507 2.459 2.516 467,898 2.5017 -0.38%
2017-03-14 0 2.610 2.610 2.650 2.610 2.670 481,900 1,273,435 2.6425 2.478 2.478 2.516 2.478 2.535 507,485 2.5093 -1.14%
2017-03-13 0 2.640 2.640 2.680 2.600 2.670 140,700 372,309 2.6461 2.507 2.507 2.545 2.469 2.535 148,170 2.5127 0.00%
2017-03-10 0 2.640 2.640 2.660 2.610 2.670 117,550 308,476 2.6242 2.507 2.507 2.526 2.478 2.535 123,791 2.4919 1.15%
2017-03-09 0 2.610 2.610 2.670 2.600 2.670 242,700 642,684 2.6481 2.478 2.478 2.535 2.469 2.535 255,585 2.5146 -1.51%
2017-03-08 0 2.650 2.650 2.660 2.650 2.660 131,800 349,658 2.6529 2.516 2.516 2.526 2.516 2.526 138,797 2.5192 -0.38%
2017-03-07 0 2.660 2.670 2.680 2.650 2.670 69,305 183,718 2.6509 2.526 2.535 2.545 2.516 2.535 72,984 2.5172 0.38%
2017-03-06 0 2.650 2.650 2.700 2.630 2.700 98,300 260,085 2.6458 2.516 2.516 2.564 2.497 2.564 103,519 2.5124 -1.12%
2017-03-03 0 2.680 2.670 2.700 2.640 2.700 254,700 675,878 2.6536 2.545 2.535 2.564 2.507 2.564 268,222 2.5198 -0.37%
2017-03-02 0 2.690 2.680 2.700 2.650 2.710 71,089 190,666 2.6821 2.554 2.545 2.564 2.516 2.573 74,863 2.5469 -0.74%
2017-03-01 0 2.710 2.690 2.710 2.650 2.750 1,315,794 3,553,155 2.7004 2.573 2.554 2.573 2.516 2.611 1,385,651 2.5642 2.26%
2017-02-28 0 2.650 2.650 2.660 2.650 2.750 227,000 603,390 2.6581 2.516 2.516 2.526 2.516 2.611 239,052 2.5241 0.00%
2017-02-27 0 2.650 2.650 2.670 2.590 2.680 1,322,100 3,505,143 2.6512 2.516 2.516 2.535 2.459 2.545 1,392,292 2.5175 0.76%
2017-02-24 0 2.630 2.610 2.630 2.590 2.660 2,170,950 5,748,283 2.6478 2.497 2.478 2.497 2.459 2.526 2,286,208 2.5143 -0.75%
2017-02-23 0 2.650 2.640 2.650 2.510 2.650 1,524,400 3,998,073 2.6227 2.516 2.507 2.516 2.383 2.516 1,605,332 2.4905 6.00%
2017-02-22 0 2.500 2.490 2.530 2.450 2.530 363,903 914,156 2.5121 2.374 2.364 2.402 2.326 2.402 383,223 2.3854 2.04%
2017-02-21 0 2.450 2.450 2.480 2.450 2.500 177,625 439,884 2.4765 2.326 2.326 2.355 2.326 2.374 187,055 2.3516 -2.00%
2017-02-20 0 2.500 2.490 2.520 2.470 2.500 43,237 107,172 2.4787 2.374 2.364 2.393 2.345 2.374 45,532 2.3537 0.40%
2017-02-17 0 2.490 2.470 2.520 2.460 2.510 202,018 501,609 2.4830 2.364 2.345 2.393 2.336 2.383 212,743 2.3578 0.40%
2017-02-16 0 2.480 2.480 2.500 2.480 2.540 503,400 1,258,622 2.5002 2.355 2.355 2.374 2.355 2.412 530,126 2.3742 -1.98%
2017-02-15 0 2.530 2.530 2.560 2.530 2.590 383,310 976,224 2.5468 2.402 2.402 2.431 2.402 2.459 403,660 2.4184 0.00%
2017-02-14 0 2.530 2.530 2.590 2.520 2.600 185,200 476,019 2.5703 2.402 2.402 2.459 2.393 2.469 195,032 2.4407 -0.78%
2017-02-13 0 2.550 2.550 2.590 2.550 2.600 373,750 959,048 2.5660 2.421 2.421 2.459 2.421 2.469 393,593 2.4367 -1.92%
2017-02-10 0 2.600 2.580 2.630 2.560 2.650 572,300 1,485,220 2.5952 2.469 2.450 2.497 2.431 2.516 602,684 2.4643 -1.52%
2017-02-09 0 2.640 2.640 2.660 2.640 2.690 29,701 78,594 2.6462 2.507 2.507 2.526 2.507 2.554 31,278 2.5128 -1.86%
2017-02-08 0 2.690 2.650 2.690 2.640 2.730 91,800 246,100 2.6808 2.554 2.516 2.554 2.507 2.592 96,674 2.5457 -1.10%
2017-02-07 0 2.720 2.700 2.720 2.600 2.740 941,950 2,546,567 2.7035 2.583 2.564 2.583 2.469 2.602 991,959 2.5672 1.49%
2017-02-06 0 2.680 2.650 2.680 2.550 2.700 2,175,700 5,635,952 2.5904 2.545 2.516 2.545 2.421 2.564 2,291,210 2.4598 4.28%
2017-02-03 0 2.570 2.530 2.570 2.460 2.570 1,645,113 4,164,186 2.5312 2.440 2.402 2.440 2.336 2.440 1,732,454 2.4036 3.63%
2017-02-02 0 2.480 2.430 2.470 2.420 2.490 1,362,000 3,322,940 2.4398 2.355 2.307 2.345 2.298 2.364 1,434,310 2.3168 2.48%
2017-02-01 0 2.420 2.430 2.440 2.360 2.440 1,437,867 3,463,148 2.4085 2.298 2.307 2.317 2.241 2.317 1,514,205 2.2871 -1.63%
2017-01-27 0 2.460 2.430 2.460 2.430 2.480 1,061,628 2,606,935 2.4556 2.336 2.307 2.336 2.307 2.355 1,117,991 2.3318 -1.60%
2017-01-26 0 2.500 2.480 2.500 2.450 2.500 752,500 1,859,046 2.4705 2.374 2.355 2.374 2.326 2.374 792,451 2.3459 2.88%
2017-01-25 0 2.430 2.430 2.440 2.400 2.480 1,375,300 3,369,647 2.4501 2.307 2.307 2.317 2.279 2.355 1,448,316 2.3266 -2.02%
2017-01-24 0 2.480 2.410 2.480 2.310 2.480 1,941,700 4,731,699 2.4369 2.355 2.289 2.355 2.194 2.355 2,044,787 2.3140 2.06%
2017-01-23 0 2.430 2.420 2.440 2.400 2.500 958,878 2,338,026 2.4383 2.307 2.298 2.317 2.279 2.374 1,009,786 2.3154 -2.80%
2017-01-20 0 2.500 2.490 2.550 2.490 2.530 267,400 665,998 2.4906 2.374 2.364 2.421 2.364 2.402 281,597 2.3651 -0.40%
2017-01-19 0 2.510 2.480 2.510 2.430 2.520 433,000 1,077,310 2.4880 2.383 2.355 2.383 2.307 2.393 455,988 2.3626 0.00%
2017-01-18 0 2.510 2.500 2.520 2.500 2.570 209,917 529,556 2.5227 2.383 2.374 2.393 2.374 2.440 221,062 2.3955 -0.40%
2017-01-17 0 2.520 2.520 2.560 2.430 2.550 988,560 2,489,131 2.5179 2.393 2.393 2.431 2.307 2.421 1,041,044 2.3910 0.00%
2017-01-16 0 2.520 2.520 2.530 2.500 2.590 257,380 651,423 2.5310 2.393 2.393 2.402 2.374 2.459 271,045 2.4034 -0.40%
2017-01-13 0 2.530 2.510 2.540 2.500 2.570 304,480 769,515 2.5273 2.402 2.383 2.412 2.374 2.440 320,645 2.3999 0.00%
2017-01-12 0 2.530 2.530 2.560 2.510 2.610 139,880 356,708 2.5501 2.402 2.402 2.431 2.383 2.478 147,306 2.4215 -3.44%
2017-01-11 0 2.620 2.620 2.640 2.590 2.700 148,150 390,791 2.6378 2.488 2.488 2.507 2.459 2.564 156,015 2.5048 -1.13%
2017-01-10 0 2.650 2.650 2.700 2.650 2.710 182,700 489,003 2.6765 2.516 2.516 2.564 2.516 2.573 192,400 2.5416 -0.75%
2017-01-09 0 2.670 2.650 2.670 2.610 2.750 188,700 501,524 2.6578 2.535 2.516 2.535 2.478 2.611 198,718 2.5238 -0.37%
2017-01-06 0 2.680 2.680 2.720 2.670 2.790 811,335 2,198,303 2.7095 2.545 2.545 2.583 2.535 2.649 854,410 2.5729 -0.37%
2017-01-05 0 2.690 2.680 2.720 2.600 2.750 933,210 2,532,792 2.7141 2.554 2.545 2.583 2.469 2.611 982,755 2.5772 0.00%
2017-01-04 0 2.690 2.680 2.710 2.550 2.720 1,485,269 3,949,024 2.6588 2.554 2.545 2.573 2.421 2.583 1,564,124 2.5248 1.13%
2017-01-03 0 2.660 2.650 2.680 2.570 2.730 403,400 1,071,589 2.6564 2.526 2.516 2.545 2.440 2.592 424,817 2.5225 0.76%
2016-12-30 0 2.640 2.620 2.640 2.470 2.650 989,800 2,558,394 2.5848 2.507 2.488 2.507 2.345 2.516 1,042,350 2.4544 5.18%
2016-12-29 0 2.510 2.500 2.510 2.460 2.520 1,336,407 3,347,144 2.5046 2.383 2.374 2.383 2.336 2.393 1,407,358 2.3783 1.62%
2016-12-28 0 2.470 2.460 2.510 2.400 2.540 531,420 1,330,921 2.5045 2.345 2.336 2.383 2.279 2.412 559,634 2.3782 -1.20%
2016-12-23 0 2.500 2.500 2.510 2.440 2.520 319,150 795,194 2.4916 2.374 2.374 2.383 2.317 2.393 336,094 2.3660 2.46%
2016-12-22 0 2.440 2.440 2.490 2.430 2.540 403,500 1,006,165 2.4936 2.317 2.317 2.364 2.307 2.412 424,922 2.3679 -2.79%
2016-12-21 0 2.510 2.480 2.510 2.400 2.520 1,110,900 2,725,025 2.4530 2.383 2.355 2.383 2.279 2.393 1,169,879 2.3293 2.45%
2016-12-20 0 2.450 2.450 2.490 2.430 2.520 231,212 572,988 2.4782 2.326 2.326 2.364 2.307 2.393 243,487 2.3533 0.82%
2016-12-19 0 2.430 2.400 2.460 2.350 2.490 717,065 1,744,921 2.4334 2.307 2.279 2.336 2.232 2.364 755,135 2.3107 2.53%
2016-12-16 0 2.370 2.360 2.370 2.360 2.470 1,279,786 3,041,783 2.3768 2.251 2.241 2.251 2.241 2.345 1,347,731 2.2570 -0.42%
2016-12-15 0 2.380 2.380 2.390 2.300 2.490 624,766 1,492,304 2.3886 2.260 2.260 2.270 2.184 2.364 657,935 2.2682 -0.42%
2016-12-14 0 2.390 2.380 2.400 2.380 2.430 484,200 1,164,252 2.4045 2.270 2.260 2.279 2.260 2.307 509,907 2.2833 -2.05%
2016-12-13 0 2.440 2.410 2.430 2.340 2.500 534,800 1,296,051 2.4234 2.317 2.289 2.307 2.222 2.374 563,193 2.3013 -0.81%
2016-12-12 0 2.460 2.460 2.470 2.450 2.550 490,200 1,214,570 2.4777 2.336 2.336 2.345 2.326 2.421 516,225 2.3528 -1.20%
2016-12-09 0 2.490 2.490 2.510 2.460 2.530 362,009 906,771 2.5048 2.364 2.364 2.383 2.336 2.402 381,228 2.3786 -1.58%
2016-12-08 0 2.530 2.520 2.550 2.520 2.600 581,472 1,495,200 2.5714 2.402 2.393 2.421 2.393 2.469 612,343 2.4418 -1.94%
2016-12-07 0 2.580 2.570 2.600 2.570 2.600 250,698 647,755 2.5838 2.450 2.440 2.469 2.440 2.469 264,008 2.4535 -1.15%
2016-12-06 0 2.610 2.590 2.640 2.570 2.650 776,660 2,024,996 2.6073 2.478 2.459 2.507 2.440 2.516 817,894 2.4759 0.38%
2016-12-05 0 2.600 2.600 2.640 2.520 2.650 422,600 1,102,366 2.6085 2.469 2.469 2.507 2.393 2.516 445,036 2.4770 0.39%
2016-12-02 0 2.590 2.590 2.620 2.440 2.660 2,882,066 7,219,841 2.5051 2.459 2.459 2.488 2.317 2.526 3,035,078 2.3788 1.97%
2016-12-01 0 2.540 2.540 2.620 2.450 2.600 1,430,700 3,581,721 2.5035 2.412 2.412 2.488 2.326 2.469 1,506,657 2.3773 2.42%
2016-11-30 0 2.480 2.440 2.480 2.460 2.640 2,591,711 6,577,827 2.5380 2.355 2.317 2.355 2.336 2.507 2,729,308 2.4101 -6.42%
2016-11-29 0 2.650 2.630 2.660 2.620 2.680 397,526 1,046,709 2.6331 2.516 2.497 2.526 2.488 2.545 418,631 2.5003 0.00%
2016-11-28 0 2.650 2.650 2.690 2.650 2.670 37,995 100,723 2.6510 2.516 2.516 2.554 2.516 2.535 40,012 2.5173 -1.49%
2016-11-25 0 2.690 2.660 2.690 2.620 2.700 263,400 702,554 2.6673 2.554 2.526 2.554 2.488 2.564 277,384 2.5328 2.67%
2016-11-24 0 2.620 2.620 2.640 2.620 2.650 205,747 539,106 2.6202 2.488 2.488 2.507 2.488 2.516 216,670 2.4881 0.00%
2016-11-23 0 2.620 2.620 2.630 2.600 2.650 770,364 2,019,552 2.6216 2.488 2.488 2.497 2.469 2.516 811,263 2.4894 -0.76%
2016-11-22 0 2.640 2.610 2.640 2.610 2.680 368,000 967,392 2.6288 2.507 2.478 2.507 2.478 2.545 387,538 2.4963 0.38%
2016-11-21 0 2.630 2.630 2.680 2.600 2.680 655,317 1,727,073 2.6355 2.497 2.497 2.545 2.469 2.545 690,108 2.5026 -0.75%
2016-11-18 0 2.650 2.650 2.660 2.650 2.680 250,552 665,453 2.6559 2.516 2.516 2.526 2.516 2.545 263,854 2.5220 0.38%
2016-11-17 0 2.640 2.640 2.650 2.640 2.680 413,000 1,099,141 2.6614 2.507 2.507 2.516 2.507 2.545 434,927 2.5272 -1.12%
2016-11-16 0 2.670 2.660 2.690 2.660 2.700 133,263 356,328 2.6739 2.535 2.526 2.554 2.526 2.564 140,338 2.5391 -1.11%
2016-11-15 0 2.700 2.700 2.720 2.630 2.700 786,600 2,094,767 2.6631 2.564 2.564 2.583 2.497 2.564 828,361 2.5288 0.00%
2016-11-14 0 2.700 2.700 2.710 2.690 2.740 516,959 1,395,088 2.6986 2.564 2.564 2.573 2.554 2.602 544,405 2.5626 0.00%
2016-11-11 0 2.700 2.700 2.710 2.690 2.740 1,335,926 3,610,915 2.7029 2.564 2.564 2.573 2.554 2.602 1,406,852 2.5667 -1.46%
2016-11-10 0 2.740 2.720 2.750 2.700 2.790 430,600 1,184,979 2.7519 2.602 2.583 2.611 2.564 2.649 453,461 2.6132 0.74%
2016-11-09 0 2.720 2.700 2.720 2.670 2.750 1,425,051 3,842,788 2.6966 2.583 2.564 2.583 2.535 2.611 1,500,708 2.5606 0.37%
2016-11-08 0 2.710 2.710 2.720 2.690 2.760 394,000 1,064,829 2.7026 2.573 2.573 2.583 2.554 2.621 414,918 2.5664 0.37%
2016-11-07 0 2.700 2.700 2.720 2.700 2.780 376,600 1,029,212 2.7329 2.564 2.564 2.583 2.564 2.640 396,594 2.5951 0.00%
2016-11-04 0 2.700 2.670 2.720 2.660 2.750 3,317,859 8,952,354 2.6982 2.564 2.535 2.583 2.526 2.611 3,494,008 2.5622 0.37%
2016-11-03 0 2.690 2.680 2.700 2.630 2.710 1,859,255 4,989,586 2.6836 2.554 2.545 2.564 2.497 2.573 1,957,965 2.5484 0.37%
2016-11-02 0 2.680 2.670 2.690 2.630 2.690 485,400 1,293,403 2.6646 2.545 2.535 2.554 2.497 2.554 511,170 2.5303 0.37%
2016-11-01 0 2.670 2.660 2.690 2.630 2.700 199,350 531,530 2.6663 2.535 2.526 2.554 2.497 2.564 209,934 2.5319 -0.37%
2016-10-31 0 2.680 2.680 2.700 2.570 2.690 1,548,929 4,086,440 2.6382 2.545 2.545 2.564 2.440 2.554 1,631,163 2.5052 1.90%
2016-10-28 0 2.630 2.630 2.650 2.630 2.690 202,475 539,079 2.6624 2.497 2.497 2.516 2.497 2.554 213,225 2.5282 -1.13%
2016-10-27 0 2.660 2.660 2.680 2.640 2.670 136,300 362,230 2.6576 2.526 2.526 2.545 2.507 2.535 143,536 2.5236 -1.48%
2016-10-26 0 2.700 2.670 2.700 2.600 2.710 2,845,920 7,545,575 2.6514 2.564 2.535 2.564 2.469 2.573 2,997,013 2.5177 0.37%
2016-10-25 0 2.690 2.690 2.700 2.670 2.760 560,300 1,522,959 2.7181 2.554 2.554 2.564 2.535 2.621 590,047 2.5811 -0.74%
2016-10-24 0 2.710 2.690 2.730 2.650 2.750 116,400 315,693 2.7121 2.573 2.554 2.592 2.516 2.611 122,580 2.5754 0.74%
2016-10-20 0 2.690 2.680 2.700 2.680 2.730 162,900 440,067 2.7015 2.554 2.545 2.564 2.545 2.592 171,549 2.5653 0.00%
2016-10-19 0 2.690 2.690 2.720 2.690 2.730 191,659 518,636 2.7060 2.554 2.554 2.583 2.554 2.592 201,834 2.5696 -2.18%
2016-10-18 0 2.750 2.720 2.740 2.670 2.750 149,600 406,223 2.7154 2.611 2.583 2.602 2.535 2.611 157,542 2.5785 3.00%
2016-10-17 0 2.670 2.670 2.680 2.670 2.700 176,500 473,950 2.6853 2.535 2.535 2.545 2.535 2.564 185,871 2.5499 -1.48%
2016-10-14 0 2.710 2.720 2.730 2.660 2.760 1,427,000 3,866,410 2.7095 2.573 2.583 2.592 2.526 2.621 1,502,761 2.5729 1.88%
2016-10-13 0 2.660 2.660 2.680 2.640 2.740 542,850 1,445,144 2.6621 2.526 2.526 2.545 2.507 2.602 571,670 2.5279 -1.12%
2016-10-12 0 2.690 2.690 2.700 2.690 2.710 391,480 1,054,633 2.6940 2.554 2.554 2.564 2.554 2.573 412,264 2.5581 -0.74%
2016-10-11 0 2.710 2.710 2.720 2.700 2.760 830,327 2,250,275 2.7101 2.573 2.573 2.583 2.564 2.621 874,410 2.5735 -0.37%
2016-10-07 0 2.720 2.720 2.740 2.720 2.780 1,287,540 3,532,654 2.7437 2.583 2.583 2.602 2.583 2.640 1,355,897 2.6054 -2.16%
2016-10-06 0 2.780 2.780 2.800 2.780 2.890 756,242 2,130,389 2.8171 2.640 2.640 2.659 2.640 2.744 796,392 2.6751 -1.42%
2016-10-05 0 2.820 2.820 2.840 2.810 2.880 443,696 1,255,183 2.8289 2.678 2.678 2.697 2.668 2.735 467,252 2.6863 -2.08%
2016-10-04 0 2.880 2.850 2.880 2.800 2.910 212,606 604,247 2.8421 2.735 2.706 2.735 2.659 2.763 223,893 2.6988 1.41%
2016-10-03 0 2.840 2.840 2.850 2.800 2.910 172,410 489,458 2.8389 2.697 2.697 2.706 2.659 2.763 181,563 2.6958 -0.35%
2016-09-30 0 2.850 2.850 2.880 2.720 2.980 1,729,257 4,994,477 2.8882 2.706 2.706 2.735 2.583 2.830 1,821,065 2.7426 1.42%
2016-09-29 0 2.810 2.810 2.840 2.780 2.880 624,840 1,759,598 2.8161 2.668 2.668 2.697 2.640 2.735 658,013 2.6741 -0.35%
2016-09-28 0 2.820 2.820 2.850 2.800 2.920 1,013,672 2,885,058 2.8461 2.678 2.678 2.706 2.659 2.773 1,067,489 2.7027 -3.09%
2016-09-27 0 2.910 2.900 2.920 2.900 2.970 846,401 2,478,219 2.9279 2.763 2.754 2.773 2.754 2.820 891,337 2.7803 0.34%
2016-09-26 0 2.900 2.880 2.920 2.880 3.070 1,382,300 4,099,919 2.9660 2.754 2.735 2.773 2.735 2.915 1,455,688 2.8165 -3.65%
2016-09-23 0 3.010 3.010 3.030 3.000 3.320 4,834,700 15,307,926 3.1663 2.858 2.858 2.877 2.849 3.153 5,091,379 3.0066 -4.14%
2016-09-22 0 3.140 3.130 3.150 2.800 3.150 5,660,799 16,787,796 2.9656 2.982 2.972 2.991 2.659 2.991 5,961,337 2.8161 12.54%
2016-09-21 0 2.790 2.770 2.800 2.660 2.800 3,688,900 10,036,337 2.7207 2.649 2.630 2.659 2.526 2.659 3,884,748 2.5835 3.33%
2016-09-20 0 2.700 2.690 2.720 2.640 2.850 6,378,047 17,230,639 2.7016 2.564 2.554 2.583 2.507 2.706 6,716,664 2.5654 1.50%
2016-09-19 0 2.660 2.660 2.700 2.600 2.740 2,930,918 7,870,722 2.6854 2.526 2.526 2.564 2.469 2.602 3,086,524 2.5500 1.14%
2016-09-15 0 2.630 2.570 2.610 2.570 2.750 885,288 2,360,567 2.6664 2.497 2.440 2.478 2.440 2.611 932,289 2.5320 -2.23%
2016-09-14 0 2.690 2.680 2.690 2.680 2.700 251,460 676,719 2.6912 2.554 2.545 2.554 2.545 2.564 264,810 2.5555 -0.37%
2016-09-13 0 2.700 2.680 2.700 2.670 2.720 476,394 1,285,534 2.6985 2.564 2.545 2.564 2.535 2.583 501,686 2.5624 1.89%
2016-09-12 0 2.650 2.640 2.690 2.640 2.720 1,627,738 4,362,076 2.6798 2.516 2.507 2.554 2.507 2.583 1,714,156 2.5447 -2.93%
2016-09-09 0 2.730 2.720 2.730 2.700 2.760 966,800 2,635,653 2.7262 2.592 2.583 2.592 2.564 2.621 1,018,128 2.5887 -1.09%
2016-09-08 0 2.760 2.740 2.770 2.720 2.770 2,878,772 7,902,393 2.7451 2.621 2.602 2.630 2.583 2.630 3,031,609 2.6067 1.47%
2016-09-07 0 2.720 2.720 2.750 2.710 2.800 1,829,082 5,037,943 2.7544 2.583 2.583 2.611 2.573 2.659 1,926,190 2.6155 0.74%
2016-09-06 0 2.700 2.700 2.720 2.680 2.770 1,152,500 3,113,492 2.7015 2.564 2.564 2.583 2.545 2.630 1,213,687 2.5653 -2.53%
2016-09-05 0 2.770 2.730 2.770 2.710 2.810 1,391,991 3,858,738 2.7721 2.630 2.592 2.630 2.573 2.668 1,465,893 2.6323 0.73%
2016-09-02 0 2.750 2.740 2.750 2.630 2.850 2,009,357 5,580,864 2.7774 2.611 2.602 2.611 2.497 2.706 2,116,036 2.6374 3.38%
2016-09-01 0 2.660 2.660 2.690 2.640 2.790 3,159,104 8,557,921 2.7090 2.526 2.526 2.554 2.507 2.649 3,326,824 2.5724 -4.66%
2016-08-31 0 2.790 2.790 2.840 2.760 3.030 1,596,266 4,659,668 2.9191 2.649 2.649 2.697 2.621 2.877 1,681,013 2.7719 -7.92%
2016-08-30 0 3.030 3.030 3.050 3.030 3.120 1,224,232 3,741,541 3.0562 2.877 2.877 2.896 2.877 2.963 1,289,228 2.9022 -1.94%
2016-08-29 0 3.090 3.080 3.090 3.030 3.200 1,285,838 4,017,282 3.1243 2.934 2.925 2.934 2.877 3.039 1,354,105 2.9667 -2.83%
2016-08-26 0 3.180 3.180 3.200 3.150 3.270 720,240 2,314,590 3.2136 3.020 3.020 3.039 2.991 3.105 758,478 3.0516 0.63%
2016-08-25 0 3.160 3.150 3.200 3.060 3.270 2,805,625 8,919,925 3.1793 3.001 2.991 3.039 2.906 3.105 2,954,579 3.0190 2.27%
2016-08-24 0 3.090 3.090 3.110 3.090 3.210 1,860,638 5,872,511 3.1562 2.934 2.934 2.953 2.934 3.048 1,959,421 2.9971 -1.59%
2016-08-23 0 3.140 3.120 3.150 3.120 3.330 2,194,311 7,074,870 3.2242 2.982 2.963 2.991 2.963 3.162 2,310,809 3.0616 1.29%
2016-08-22 0 3.100 3.100 3.110 3.010 3.280 2,746,702 8,659,456 3.1527 2.944 2.944 2.953 2.858 3.115 2,892,527 2.9937 -6.06%
2016-08-19 0 3.300 3.300 3.310 3.290 3.410 1,634,300 5,442,625 3.3302 3.134 3.134 3.143 3.124 3.238 1,721,067 3.1624 -2.94%
2016-08-18 0 3.400 3.400 3.420 3.390 3.550 3,640,700 12,615,802 3.4652 3.229 3.229 3.248 3.219 3.371 3,833,989 3.2905 0.29%
2016-08-17 0 3.390 3.380 3.400 3.300 3.590 3,849,035 13,311,179 3.4583 3.219 3.210 3.229 3.134 3.409 4,053,384 3.2840 -0.88%
2016-08-16 0 3.420 3.420 3.430 3.360 3.770 7,951,419 27,842,147 3.5015 3.248 3.248 3.257 3.191 3.580 8,373,568 3.3250 -7.07%
2016-08-15 0 3.680 3.680 3.700 3.440 3.840 6,707,725 24,701,612 3.6826 3.494 3.494 3.513 3.267 3.646 7,063,845 3.4969 0.00%
2016-08-12 0 3.680 3.680 3.710 3.620 4.050 9,630,977 36,289,217 3.7680 3.494 3.494 3.523 3.437 3.846 10,142,296 3.5780 -5.40%
2016-08-11 0 3.890 3.880 3.890 3.530 4.000 16,237,482 61,867,784 3.8102 3.694 3.684 3.694 3.352 3.798 17,099,547 3.6181 10.20%
2016-08-10 0 3.530 3.520 3.530 3.230 3.630 11,907,690 41,617,699 3.4950 3.352 3.343 3.352 3.067 3.447 12,539,882 3.3188 4.13%
2016-08-09 0 3.390 3.360 3.380 2.920 3.430 22,916,065 74,393,720 3.2464 3.219 3.191 3.210 2.773 3.257 24,132,703 3.0827 13.76%
2016-08-08 0 2.980 2.970 2.990 2.550 3.050 8,875,682 25,227,814 2.8424 2.830 2.820 2.839 2.421 2.896 9,346,901 2.6991 3.47%
2016-08-05 0 2.880 2.860 2.890 2.850 2.920 2,055,173 5,928,159 2.8845 2.735 2.716 2.744 2.706 2.773 2,164,284 2.7391 1.05%
2016-08-04 0 2.850 2.850 2.880 2.810 2.930 4,520,201 13,030,629 2.8828 2.706 2.706 2.735 2.668 2.782 4,760,183 2.7374 -0.70%
2016-08-03 0 2.870 2.860 2.870 2.760 2.980 4,911,573 14,259,167 2.9032 2.725 2.716 2.725 2.621 2.830 5,172,334 2.7568 0.35%
2016-08-01 0 2.860 2.860 2.870 2.800 2.920 3,628,520 10,365,221 2.8566 2.716 2.716 2.725 2.659 2.773 3,821,162 2.7126 -0.35%
2016-07-29 0 2.870 2.860 2.880 2.860 3.090 9,276,236 27,297,804 2.9428 2.725 2.716 2.735 2.716 2.934 9,768,721 2.7944 -5.28%
2016-07-28 0 3.030 3.010 3.020 2.890 3.120 26,955,710 81,785,381 3.0341 2.877 2.858 2.868 2.744 2.963 28,386,817 2.8811 3.41%
2016-07-27 0 2.930 2.930 2.940 2.650 2.980 33,859,732 96,491,990 2.8498 2.782 2.782 2.792 2.516 2.830 35,657,381 2.7061 10.57%
2016-07-26 0 2.650 2.650 2.660 2.380 2.950 49,454,893 134,057,433 2.7107 2.516 2.516 2.526 2.260 2.801 52,080,506 2.5740 11.34%
2016-07-25 0 2.380 2.360 2.370 2.290 2.430 4,640,421 11,003,595 2.3712 2.260 2.241 2.251 2.175 2.307 4,886,786 2.2517 2.15%
2016-07-22 0 2.330 2.310 2.330 2.270 2.330 2,264,967 5,212,887 2.3015 2.213 2.194 2.213 2.156 2.213 2,385,217 2.1855 1.30%
2016-07-21 0 2.300 2.290 2.300 2.250 2.320 2,965,950 6,802,820 2.2936 2.184 2.175 2.184 2.137 2.203 3,123,415 2.1780 0.00%
2016-07-20 0 2.300 2.290 2.300 2.280 2.350 2,868,278 6,606,407 2.3033 2.184 2.175 2.184 2.165 2.232 3,020,558 2.1871 -0.86%
2016-07-19 0 2.320 2.310 2.320 2.280 2.360 2,873,680 6,662,429 2.3184 2.203 2.194 2.203 2.165 2.241 3,026,247 2.2015 0.87%
2016-07-18 0 2.300 2.290 2.300 2.270 2.400 6,308,519 14,762,777 2.3401 2.184 2.175 2.184 2.156 2.279 6,643,445 2.2222 0.44%
2016-07-15 0 2.290 2.260 2.300 2.240 2.310 7,520,198 17,063,777 2.2691 2.175 2.146 2.184 2.127 2.194 7,919,453 2.1547 0.88%
2016-07-14 0 2.270 2.270 2.280 2.160 2.370 13,732,604 31,249,348 2.2756 2.156 2.156 2.165 2.051 2.251 14,461,683 2.1608 -1.73%
2016-07-13 0 2.310 2.300 2.310 2.280 2.450 16,288,223 38,224,335 2.3467 2.194 2.184 2.194 2.165 2.326 17,152,982 2.2284 -1.28%
2016-07-12 0 2.340 2.340 2.350 2.010 2.430 49,808,654 110,518,522 2.2189 2.222 2.222 2.232 1.909 2.307 52,453,048 2.1070 4.46%
2016-07-11 0 2.240 2.220 2.230 2.180 3.040 36,052,216 94,019,039 2.6079 2.127 2.108 2.118 2.070 2.887 37,966,266 2.4764 -28.66%
2016-07-08 0 3.140 3.300 3.440 3.030 9.190 39,350,272 159,591,087 4.0557 2.982 3.134 3.267 2.877 8.727 41,439,420 3.8512

Webb-site Database - Powered By Linux Group

Back to top