SingAsia Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08293  2016-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.405 0.390 0.435 0.375 0.405 564,000 220,240 0.3905 0.405 0.390 0.435 0.375 0.405 564,000 0.3905 -4.71%
2026-02-03 0 0.425 0.415 0.435 0.415 0.450 1,982,000 849,525 0.4286 0.425 0.415 0.435 0.415 0.450 1,982,000 0.4286 6.25%
2026-02-02 0 0.400 0.400 0.425 0.385 0.420 1,140,000 452,500 0.3969 0.400 0.400 0.425 0.385 0.420 1,140,000 0.3969 1.27%
2026-01-30 0 0.395 0.330 0.395 0.320 0.400 523,000 198,754 0.3800 0.395 0.330 0.395 0.320 0.400 523,000 0.3800 19.70%
2026-01-29 0 0.330 0.305 - 0.235 0.360 360,800 98,308 0.2725 0.330 0.305 - 0.235 0.360 360,800 0.2725 13.79%
2026-01-28 0 0.290 0.285 0.290 0.290 0.350 306,000 95,120 0.3108 0.290 0.285 0.290 0.290 0.350 306,000 0.3108 -19.44%
2026-01-27 0 0.360 0.350 0.360 0.355 0.360 80,000 28,600 0.3575 0.360 0.350 0.360 0.355 0.360 80,000 0.3575 0.00%
2026-01-26 0 0.360 0.250 0.360 0.360 0.370 100,000 36,800 0.3680 0.360 0.250 0.360 0.360 0.370 100,000 0.3680 0.00%
2026-01-23 0 0.360 0.350 0.365 0.360 0.365 240,000 86,800 0.3617 0.360 0.350 0.365 0.360 0.365 240,000 0.3617 -5.26%
2026-01-22 0 0.380 0.270 0.380 - - 0 0 - 0.380 0.270 0.380 - - 0 - -2.56%
2026-01-21 0 0.390 - 0.390 0.390 0.410 160,000 64,800 0.4050 0.390 - 0.390 0.390 0.410 160,000 0.4050 -1.27%
2026-01-20 0 0.395 0.390 0.405 0.395 0.405 228,000 90,940 0.3989 0.395 0.390 0.405 0.395 0.405 228,000 0.3989 -1.25%
2026-01-19 0 0.400 0.385 0.420 0.400 0.400 60,000 24,000 0.4000 0.400 0.385 0.420 0.400 0.400 60,000 0.4000 3.90%
2026-01-16 0 0.385 0.370 0.400 0.385 0.400 215,200 85,092 0.3954 0.385 0.370 0.400 0.385 0.400 215,200 0.3954 -2.53%
2026-01-15 0 0.395 0.300 0.400 0.375 0.395 200,000 77,600 0.3880 0.395 0.300 0.400 0.375 0.395 200,000 0.3880 0.00%
2026-01-14 0 0.395 0.375 0.395 0.380 0.400 221,600 87,660 0.3956 0.395 0.375 0.395 0.380 0.400 221,600 0.3956 3.95%
2026-01-13 0 0.380 0.360 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.360 0.380 0.380 0.380 20,000 0.3800 0.00%
2026-01-09 0 0.380 - 0.420 - - 6,600 2,145 0.3250 0.380 - 0.420 - - 6,600 0.3250 0.00%
2026-01-08 0 0.380 0.360 0.380 0.380 0.380 24,200 8,780 0.3628 0.380 0.360 0.380 0.380 0.380 24,200 0.3628 0.00%
2026-01-07 0 0.380 0.375 0.390 0.375 0.390 420,000 162,000 0.3857 0.380 0.375 0.390 0.375 0.390 420,000 0.3857 0.00%
2026-01-06 0 0.380 0.380 0.395 0.380 0.400 600,000 234,900 0.3915 0.380 0.380 0.395 0.380 0.400 600,000 0.3915 -5.00%
2026-01-05 0 0.400 0.360 0.400 0.400 0.400 60,996 24,388 0.3998 0.400 0.360 0.400 0.400 0.400 60,996 0.3998 -1.23%
2025-12-31 0 0.405 0.405 0.420 0.365 0.395 1,254,400 489,820 0.3905 0.405 0.405 0.420 0.365 0.395 1,254,400 0.3905 -3.57%
2025-12-30 0 0.420 0.390 0.425 0.420 0.430 2,142,200 900,625 0.4204 0.420 0.390 0.425 0.420 0.430 2,142,200 0.4204 0.00%
2025-12-29 0 0.420 0.390 0.420 0.370 0.420 240,000 94,100 0.3921 0.420 0.390 0.420 0.370 0.420 240,000 0.3921 0.00%
2025-12-24 0 0.420 0.430 0.450 0.420 0.420 7,780,000 3,267,600 0.4200 0.420 0.430 0.450 0.420 0.420 7,780,000 0.4200 0.00%
2025-12-23 0 0.420 0.400 0.435 0.420 0.425 260,000 109,600 0.4215 0.420 0.400 0.435 0.420 0.425 260,000 0.4215 0.00%
2025-12-22 0 0.420 0.415 0.425 0.410 0.450 460,000 195,000 0.4239 0.420 0.415 0.425 0.410 0.450 460,000 0.4239 5.00%
2025-12-19 0 0.400 0.400 0.420 0.400 0.420 402,400 162,524 0.4039 0.400 0.400 0.420 0.400 0.420 402,400 0.4039 5.26%
2025-12-18 0 0.380 0.380 0.400 0.360 0.420 120,000 47,200 0.3933 0.380 0.380 0.400 0.360 0.420 120,000 0.3933 -5.00%
2025-12-17 0 0.400 0.370 0.400 0.400 0.400 80,000 32,000 0.4000 0.400 0.370 0.400 0.400 0.400 80,000 0.4000 0.00%
2025-12-16 0 0.400 0.370 0.400 0.400 0.425 248,200 101,345 0.4083 0.400 0.370 0.400 0.400 0.425 248,200 0.4083 0.00%
2025-12-15 0 0.400 0.360 0.400 0.400 0.415 200,000 81,700 0.4085 0.400 0.360 0.400 0.400 0.415 200,000 0.4085 0.00%
2025-12-12 0 0.400 0.350 0.405 0.360 0.400 788,000 309,160 0.3923 0.400 0.350 0.405 0.360 0.400 788,000 0.3923 5.26%
2025-12-11 0 0.380 0.330 0.380 0.380 0.380 21,600 8,112 0.3756 0.380 0.330 0.380 0.380 0.380 21,600 0.3756 8.57%
2025-12-10 0 0.350 0.325 0.350 0.300 0.350 1,100,000 374,900 0.3408 0.350 0.325 0.350 0.300 0.350 1,100,000 0.3408 9.38%
2025-12-09 0 0.320 0.305 0.320 0.320 0.320 48,000 14,960 0.3117 0.320 0.305 0.320 0.320 0.320 48,000 0.3117 6.67%
2025-12-08 0 0.300 0.300 0.320 0.295 0.310 420,000 125,800 0.2995 0.300 0.300 0.320 0.295 0.310 420,000 0.2995 -3.23%
2025-12-05 0 0.310 0.305 0.330 0.295 0.310 1,002,000 309,350 0.3087 0.310 0.305 0.330 0.295 0.310 1,002,000 0.3087 0.00%
2025-12-04 0 0.310 0.310 0.320 0.310 0.325 404,000 127,844 0.3164 0.310 0.310 0.320 0.310 0.325 404,000 0.3164 -3.12%
2025-12-03 0 0.320 0.250 0.320 0.300 0.320 1,244,000 393,480 0.3163 0.320 0.250 0.320 0.300 0.320 1,244,000 0.3163 6.67%
2025-12-02 0 0.300 0.300 0.345 0.290 0.300 1,080,000 318,800 0.2952 0.300 0.300 0.345 0.290 0.300 1,080,000 0.2952 22.45%
2025-12-01 0 0.245 0.245 0.285 0.239 0.239 20,000 4,780 0.2390 0.245 0.245 0.285 0.239 0.239 20,000 0.2390 -14.04%
2025-11-28 0 0.285 0.220 0.285 0.249 0.290 1,924,000 538,140 0.2797 0.285 0.220 0.285 0.249 0.290 1,924,000 0.2797 14.46%
2025-11-27 0 0.249 0.230 0.249 0.209 0.290 2,205,400 543,170 0.2463 0.249 0.230 0.249 0.209 0.290 2,205,400 0.2463 19.14%
2025-11-26 0 0.209 0.190 - - - 0 0 - 0.209 0.190 - - - 0 - 0.00%
2025-11-25 0 0.209 0.190 0.209 - - 0 0 - 0.209 0.190 0.209 - - 0 - 0.00%
2025-11-24 0 0.209 0.190 0.209 - - 20,000 4,000 0.2000 0.209 0.190 0.209 - - 20,000 0.2000 0.00%
2025-11-21 0 0.209 0.200 0.225 - - 0 0 - 0.209 0.200 0.225 - - 0 - 0.00%
2025-11-20 0 0.209 0.200 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2025-11-19 0 0.209 0.200 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2025-11-18 0 0.209 0.200 0.225 - - 0 0 - 0.209 0.200 0.225 - - 0 - 0.00%
2025-11-17 0 0.209 0.200 0.233 - - 0 0 - 0.209 0.200 0.233 - - 0 - 0.00%
2025-11-14 0 0.209 0.200 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2025-11-13 0 0.209 0.200 0.233 - - 0 0 - 0.209 0.200 0.233 - - 0 - 0.00%
2025-11-12 0 0.209 0.200 0.210 0.209 0.209 40,000 8,360 0.2090 0.209 0.200 0.210 0.209 0.209 40,000 0.2090 -0.48%
2025-11-11 0 0.210 0.210 0.227 - - 0 0 - 0.210 0.210 0.227 - - 0 - -2.33%
2025-11-07 0 0.215 0.210 0.237 - - 2,400 480 0.2000 0.215 0.210 0.237 - - 2,400 0.2000 0.00%
2025-11-06 0 0.215 0.210 - - - 0 0 - 0.215 0.210 - - - 0 - 0.00%
2025-11-05 0 0.215 0.212 0.224 - - 0 0 - 0.215 0.212 0.224 - - 0 - 0.00%
2025-11-04 0 0.215 0.215 0.236 - - 4,000 812 0.2030 0.215 0.215 0.236 - - 4,000 0.2030 0.00%
2025-11-03 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.47%
2025-10-31 0 0.214 0.212 0.234 - - 0 0 - 0.214 0.212 0.234 - - 0 - 0.00%
2025-10-30 0 0.214 0.214 0.234 0.212 0.212 20,000 4,240 0.2120 0.214 0.214 0.234 0.212 0.212 20,000 0.2120 0.94%
2025-10-28 0 0.212 0.210 0.246 0.212 0.212 140,000 29,680 0.2120 0.212 0.210 0.246 0.212 0.212 140,000 0.2120 -4.50%
2025-10-27 0 0.222 0.222 0.244 - - 0 0 - 0.222 0.222 0.244 - - 0 - 0.00%
2025-10-24 0 0.222 0.220 0.222 0.222 0.225 660,000 146,840 0.2225 0.222 0.220 0.222 0.222 0.225 660,000 0.2225 0.00%
2025-10-23 0 0.222 0.222 0.250 0.222 0.235 40,000 9,140 0.2285 0.222 0.222 0.250 0.222 0.235 40,000 0.2285 -5.93%
2025-10-22 0 0.236 0.215 0.260 - - 0 0 - 0.236 0.215 0.260 - - 0 - 0.00%
2025-10-21 0 0.236 - 0.240 0.236 0.249 100,000 24,280 0.2428 0.236 - 0.240 0.236 0.249 100,000 0.2428 -5.60%
2025-10-20 0 0.250 0.240 0.250 0.250 0.250 160,000 40,000 0.2500 0.250 0.240 0.250 0.250 0.250 160,000 0.2500 0.40%
2025-10-17 0 0.249 0.220 0.265 0.249 0.249 60,400 15,038 0.2490 0.249 0.220 0.265 0.249 0.249 60,400 0.2490 0.00%
2025-10-16 0 0.249 0.214 0.249 0.249 0.249 20,000 4,980 0.2490 0.249 0.214 0.249 0.249 0.249 20,000 0.2490 8.26%
2025-10-15 0 0.230 0.210 - - - 600 120 0.2000 0.230 0.210 - - - 600 0.2000 0.00%
2025-10-14 0 0.230 - 0.250 0.230 0.250 180,000 43,800 0.2433 0.230 - 0.250 0.230 0.250 180,000 0.2433 -13.21%
2025-10-13 0 0.265 0.221 0.265 0.265 0.275 660,000 177,500 0.2689 0.265 0.221 0.265 0.265 0.275 660,000 0.2689 7.29%
2025-10-10 0 0.247 0.211 0.247 0.240 0.250 40,000 9,800 0.2450 0.247 0.211 0.247 0.240 0.250 40,000 0.2450 3.35%
2025-10-09 0 0.239 0.211 0.242 0.238 0.239 60,000 14,320 0.2387 0.239 0.211 0.242 0.238 0.239 60,000 0.2387 4.37%
2025-10-08 0 0.229 0.213 0.230 0.229 0.229 40,000 9,160 0.2290 0.229 0.213 0.230 0.229 0.229 40,000 0.2290 9.05%
2025-10-06 0 0.210 0.210 0.229 - - 0 0 - 0.210 0.210 0.229 - - 0 - 0.00%
2025-10-03 0 0.210 0.210 - 0.193 0.210 10,080,000 2,000,680 0.1985 0.210 0.210 - 0.193 0.210 10,080,000 0.1985 6.06%
2025-10-02 0 0.198 0.198 0.220 0.198 0.198 97,400 18,624 0.1912 0.198 0.198 0.220 0.198 0.198 97,400 0.1912 -1.00%
2025-09-30 0 0.200 0.195 - 0.200 0.200 200,600 40,114 0.2000 0.200 0.195 - 0.200 0.200 200,600 0.2000 0.00%
2025-09-29 0 0.200 0.175 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.175 - 0.200 0.200 20,000 0.2000 -0.50%
2025-09-26 0 0.201 - - 0.201 0.201 64,200 12,830 0.1998 0.201 - - 0.201 0.201 64,200 0.1998 -1.95%
2025-09-25 0 0.205 0.205 0.229 - - 0 0 - 0.205 0.205 0.229 - - 0 - 0.49%
2025-09-24 0 0.204 0.204 - - - 0 0 - 0.204 0.204 - - - 0 - 0.49%
2025-09-23 0 0.203 0.203 - - - 5,000 975 0.1950 0.203 0.203 - - - 5,000 0.1950 0.00%
2025-09-22 0 0.203 0.201 - 0.203 0.203 40,000 8,120 0.2030 0.203 0.201 - 0.203 0.203 40,000 0.2030 0.00%
2025-09-19 0 0.203 0.203 - 0.202 0.202 20,200 4,078 0.2019 0.203 0.203 - 0.202 0.202 20,200 0.2019 -11.35%
2025-09-18 0 0.229 0.229 0.275 0.229 0.229 220,000 50,380 0.2290 0.229 0.229 0.275 0.229 0.229 220,000 0.2290 -2.55%
2025-09-17 0 0.235 0.233 0.275 0.235 0.235 20,000 4,700 0.2350 0.235 0.233 0.275 0.235 0.235 20,000 0.2350 1.29%
2025-09-16 0 0.232 0.232 0.275 - - 20,000 4,620 0.2310 0.232 0.232 0.275 - - 20,000 0.2310 0.43%
2025-09-15 0 0.231 0.231 0.275 0.231 0.231 40,000 9,240 0.2310 0.231 0.231 0.275 0.231 0.231 40,000 0.2310 -11.15%
2025-09-12 0 0.260 0.250 0.275 0.260 0.260 100,000 25,800 0.2580 0.260 0.250 0.275 0.260 0.260 100,000 0.2580 0.00%
2025-09-11 0 0.260 0.230 0.270 - - 0 0 - 0.260 0.230 0.270 - - 0 - 0.00%
2025-09-10 0 0.260 - 0.275 0.260 0.260 120,600 31,548 0.2616 0.260 - 0.275 0.260 0.260 120,600 0.2616 0.00%
2025-09-09 0 0.260 0.250 0.270 0.250 0.260 40,000 10,200 0.2550 0.260 0.250 0.270 0.250 0.260 40,000 0.2550 11.59%
2025-09-08 0 0.233 0.233 0.238 0.219 0.233 407,000 90,574 0.2225 0.233 0.233 0.238 0.219 0.233 407,000 0.2225 3.56%
2025-09-05 0 0.225 0.221 0.225 0.221 0.236 280,000 63,420 0.2265 0.225 0.221 0.225 0.221 0.236 280,000 0.2265 -4.66%
2025-09-04 0 0.236 0.236 0.238 0.235 0.285 1,000,000 243,160 0.2432 0.236 0.236 0.238 0.235 0.285 1,000,000 0.2432 -23.87%
2025-09-03 0 0.310 0.239 0.310 0.315 0.315 82,600 25,769 0.3120 0.310 0.239 0.310 0.315 0.315 82,600 0.3120 -1.59%
2025-09-02 0 0.315 0.223 0.365 0.315 0.315 20,000 6,300 0.3150 0.315 0.223 0.365 0.315 0.315 20,000 0.3150 -3.08%
2025-09-01 0 0.325 - 0.325 0.330 0.330 42,200 13,849 0.3282 0.325 - 0.325 0.330 0.330 42,200 0.3282 -1.52%
2025-08-29 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -1.49%
2025-08-28 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2025-08-27 0 0.335 0.300 0.335 0.335 0.345 160,000 54,000 0.3375 0.335 0.300 0.335 0.335 0.345 160,000 0.3375 0.00%
2025-08-26 0 0.335 0.300 0.335 0.330 0.335 74,400 23,980 0.3223 0.335 0.300 0.335 0.330 0.335 74,400 0.3223 15.52%
2025-08-25 0 0.290 0.265 0.290 0.280 0.320 193,500 59,660 0.3083 0.290 0.265 0.290 0.280 0.320 193,500 0.3083 -9.38%
2025-08-22 0 0.320 0.315 0.325 0.300 0.370 825,000 283,850 0.3441 0.320 0.315 0.325 0.300 0.370 825,000 0.3441 -16.88%
2025-08-21 0 0.385 0.370 0.385 0.345 0.395 1,688,400 627,844 0.3719 0.385 0.370 0.385 0.345 0.395 1,688,400 0.3719 5.48%
2025-08-20 0 0.365 0.335 0.365 0.305 0.365 1,257,400 428,150 0.3405 0.365 0.335 0.365 0.305 0.365 1,257,400 0.3405 19.67%
2025-08-19 0 0.305 0.305 0.325 0.217 0.315 1,243,400 333,458 0.2682 0.305 0.305 0.325 0.217 0.315 1,243,400 0.2682 45.24%
2025-08-18 0 0.210 0.210 0.217 0.210 0.210 20,000 4,200 0.2100 0.210 0.210 0.217 0.210 0.210 20,000 0.2100 10.53%
2025-08-15 0 0.190 0.190 0.216 0.188 0.211 694,000 137,936 0.1988 0.190 0.190 0.216 0.188 0.211 694,000 0.1988 5.56%
2025-08-14 0 0.180 0.180 0.188 0.180 0.180 105,000 18,865 0.1797 0.180 0.180 0.188 0.180 0.180 105,000 0.1797 0.56%
2025-08-13 0 0.179 0.160 0.179 0.151 0.179 828,000 136,600 0.1650 0.179 0.160 0.179 0.151 0.179 828,000 0.1650 18.54%
2025-08-12 0 0.151 0.151 0.160 0.150 0.151 184,000 27,664 0.1503 0.151 0.151 0.160 0.150 0.151 184,000 0.1503 0.00%
2025-08-11 0 0.151 0.151 0.155 0.150 0.151 180,000 27,140 0.1508 0.151 0.151 0.155 0.150 0.151 180,000 0.1508 0.67%
2025-08-08 0 0.150 0.139 0.162 0.130 0.150 80,000 11,500 0.1438 0.150 0.139 0.162 0.130 0.150 80,000 0.1438 0.00%
2025-08-07 0 0.150 0.132 0.150 0.115 0.150 978,200 125,639 0.1284 0.150 0.132 0.150 0.115 0.150 978,200 0.1284 22.95%
2025-08-06 0 0.122 0.117 0.123 - - 0 0 - 0.122 0.117 0.123 - - 0 - 0.00%
2025-08-05 0 0.122 0.115 0.127 0.120 0.145 2,487,600 322,636 0.1297 0.122 0.115 0.127 0.120 0.145 2,487,600 0.1297 -11.59%
2025-08-04 0 0.138 0.131 0.144 0.138 0.168 1,366,600 218,907 0.1602 0.138 0.131 0.144 0.138 0.168 1,366,600 0.1602 -13.21%
2025-08-01 0 0.159 0.130 0.159 0.116 0.165 2,740,000 352,400 0.1286 0.159 0.130 0.159 0.116 0.165 2,740,000 0.1286 32.50%
2025-07-31 0 0.120 0.115 0.120 - - 200 21 0.1050 0.120 0.115 0.120 - - 200 0.1050 0.00%
2025-07-30 0 0.120 0.114 0.120 0.120 0.120 401,200 48,138 0.1200 0.120 0.114 0.120 0.120 0.120 401,200 0.1200 -9.77%
2025-07-29 0 0.133 0.121 0.133 0.120 0.133 920,000 116,460 0.1266 0.133 0.121 0.133 0.120 0.133 920,000 0.1266 -0.75%
2025-07-28 0 0.134 0.120 0.134 0.120 0.138 920,000 114,480 0.1244 0.134 0.120 0.134 0.120 0.138 920,000 0.1244 7.20%
2025-07-25 0 0.125 0.107 0.126 0.125 0.125 84,400 10,440 0.1237 0.125 0.107 0.126 0.125 0.125 84,400 0.1237 -2.34%
2025-07-24 0 0.128 0.110 0.128 - - 20,000 2,560 0.1280 0.128 0.110 0.128 - - 20,000 0.1280 -0.78%
2025-07-23 0 0.129 0.111 0.134 0.101 0.146 1,080,000 133,900 0.1240 0.129 0.111 0.134 0.101 0.146 1,080,000 0.1240 -0.77%
2025-07-22 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2025-07-21 0 0.130 0.123 0.130 0.121 0.145 428,000 53,068 0.1240 0.130 0.123 0.130 0.121 0.145 428,000 0.1240 2.36%
2025-07-18 0 0.127 0.096 0.127 0.118 0.127 140,000 16,820 0.1201 0.127 0.096 0.127 0.118 0.127 140,000 0.1201 5.83%
2025-07-17 0 0.120 0.097 0.120 - - 22,400 2,668 0.1191 0.120 0.097 0.120 - - 22,400 0.1191 -1.64%
2025-07-16 0 0.122 - 0.122 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2025-07-15 0 0.122 - 0.122 - - 0 0 - 0.122 - 0.122 - - 0 - -0.81%
2025-07-14 0 0.123 - 0.123 0.125 0.125 20,000 2,500 0.1250 0.123 - 0.123 0.125 0.125 20,000 0.1250 3.36%
2025-07-11 0 0.119 0.108 0.119 0.110 0.120 180,000 21,380 0.1188 0.119 0.108 0.119 0.110 0.120 180,000 0.1188 -3.25%
2025-07-10 0 0.123 0.108 0.123 0.096 0.128 1,247,200 151,099 0.1212 0.123 0.108 0.123 0.096 0.128 1,247,200 0.1212 33.70%
2025-07-09 0 0.092 0.092 0.111 0.092 0.095 249,200 23,313 0.0936 0.092 0.092 0.111 0.092 0.095 249,200 0.0936 -6.12%
2025-07-08 0 0.098 0.093 0.111 - - 0 0 - 0.098 0.093 0.111 - - 0 - 0.00%
2025-07-07 0 0.098 0.093 0.111 - - 0 0 - 0.098 0.093 0.111 - - 0 - 0.00%
2025-07-04 0 0.098 0.095 0.111 - - 0 0 - 0.098 0.095 0.111 - - 0 - 0.00%
2025-07-03 0 0.098 0.096 0.111 0.098 0.098 20,000 1,960 0.0980 0.098 0.096 0.111 0.098 0.098 20,000 0.0980 0.00%
2025-07-02 0 0.098 0.098 0.111 0.090 0.093 140,000 12,700 0.0907 0.098 0.098 0.111 0.090 0.093 140,000 0.0907 2.08%
2025-06-30 0 0.096 0.096 0.097 0.096 0.097 100,000 9,660 0.0966 0.096 0.096 0.097 0.096 0.097 100,000 0.0966 -11.93%
2025-06-27 0 0.109 0.099 0.109 0.095 0.125 4,679,200 512,277 0.1095 0.109 0.099 0.109 0.095 0.125 4,679,200 0.1095 15.96%
2025-06-26 0 0.094 0.081 0.095 0.062 0.115 5,641,800 513,128 0.0910 0.094 0.081 0.095 0.062 0.115 5,641,800 0.0910 70.91%
2025-06-25 0 0.055 0.051 0.062 - - 0 0 - 0.055 0.051 0.062 - - 0 - 0.00%
2025-06-24 0 0.055 0.055 0.062 - - 3,200 137 0.0428 0.055 0.055 0.062 - - 3,200 0.0428 0.00%
2025-06-23 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-06-20 0 0.055 0.055 0.062 - - 0 0 - 0.055 0.055 0.062 - - 0 - 0.00%
2025-06-19 0 0.055 0.052 0.062 - - 0 0 - 0.055 0.052 0.062 - - 0 - 0.00%
2025-06-18 0 0.055 0.051 0.062 - - 0 0 - 0.055 0.051 0.062 - - 0 - 0.00%
2025-06-17 0 0.055 0.053 0.062 - - 0 0 - 0.055 0.053 0.062 - - 0 - 0.00%
2025-06-16 0 0.055 0.053 0.062 - - 0 0 - 0.055 0.053 0.062 - - 0 - 0.00%
2025-06-13 0 0.055 0.054 0.061 0.055 0.055 260,000 14,300 0.0550 0.055 0.054 0.061 0.055 0.055 260,000 0.0550 -9.84%
2025-06-12 0 0.061 0.052 0.068 - - 0 0 - 0.061 0.052 0.068 - - 0 - 0.00%
2025-06-11 0 0.061 0.055 0.066 - - 0 0 - 0.061 0.055 0.066 - - 0 - 0.00%
2025-06-10 0 0.061 0.055 0.068 - - 0 0 - 0.061 0.055 0.068 - - 0 - 0.00%
2025-06-09 0 0.061 0.056 0.066 - - 0 0 - 0.061 0.056 0.066 - - 0 - 0.00%
2025-06-06 0 0.061 0.055 0.065 - - 0 0 - 0.061 0.055 0.065 - - 0 - 0.00%
2025-06-05 0 0.061 0.056 0.061 0.061 0.061 20,000 1,220 0.0610 0.061 0.056 0.061 0.061 0.061 20,000 0.0610 0.00%
2025-06-04 0 0.061 0.061 0.062 0.058 0.062 221,000 13,207 0.0598 0.061 0.061 0.062 0.058 0.062 221,000 0.0598 12.96%
2025-06-03 0 0.054 0.052 0.058 0.054 0.055 220,000 11,960 0.0544 0.054 0.052 0.058 0.054 0.055 220,000 0.0544 10.20%
2025-06-02 0 0.049 0.047 0.050 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
2025-05-30 0 0.049 0.048 0.054 - - 0 0 - 0.049 0.048 0.054 - - 0 - 0.00%
2025-05-29 0 0.049 0.048 0.054 - - 0 0 - 0.049 0.048 0.054 - - 0 - 0.00%
2025-05-28 0 0.049 0.048 0.054 - - 4,000 148 0.0370 0.049 0.048 0.054 - - 4,000 0.0370 0.00%
2025-05-27 0 0.049 0.048 0.054 0.049 0.052 280,000 14,280 0.0510 0.049 0.048 0.054 0.049 0.052 280,000 0.0510 -3.92%
2025-05-26 0 0.051 0.051 0.054 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
2025-05-23 0 0.051 0.051 0.054 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
2025-05-22 0 0.051 0.051 0.054 - - 0 0 - 0.051 0.051 0.054 - - 0 - 4.08%
2025-05-21 0 0.049 0.049 0.054 - - 0 0 - 0.049 0.049 0.054 - - 0 - 2.08%
2025-05-20 0 0.048 0.048 0.054 - - 0 0 - 0.048 0.048 0.054 - - 0 - 0.00%
2025-05-19 0 0.048 0.048 0.055 0.048 0.048 40,000 1,690 0.0423 0.048 0.048 0.055 0.048 0.048 40,000 0.0423 0.00%
2025-05-16 0 0.048 0.048 0.055 - - 0 0 - 0.048 0.048 0.055 - - 0 - 0.00%
2025-05-15 0 0.048 0.048 0.055 0.048 0.050 184,000 8,852 0.0481 0.048 0.048 0.055 0.048 0.050 184,000 0.0481 -4.00%
2025-05-14 0 0.050 0.050 0.055 - - 0 0 - 0.050 0.050 0.055 - - 0 - 0.00%
2025-05-13 0 0.050 0.050 0.054 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
2025-05-12 0 0.050 0.050 0.053 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2025-05-09 0 0.050 0.049 0.055 - - 0 0 - 0.050 0.049 0.055 - - 0 - 0.00%
2025-05-08 0 0.050 0.048 0.055 0.050 0.050 280,000 14,000 0.0500 0.050 0.048 0.055 0.050 0.050 280,000 0.0500 -3.85%
2025-05-07 0 0.052 0.047 0.055 - - 0 0 - 0.052 0.047 0.055 - - 0 - 0.00%
2025-05-06 0 0.052 0.045 0.055 - - 0 0 - 0.052 0.045 0.055 - - 0 - 0.00%
2025-05-02 0 0.052 0.048 0.056 - - 0 0 - 0.052 0.048 0.056 - - 0 - 0.00%
2025-04-30 0 0.052 0.048 0.055 0.052 0.052 60,000 3,160 0.0527 0.052 0.048 0.055 0.052 0.052 60,000 0.0527 -1.89%
2025-04-29 0 0.053 0.048 0.053 0.053 0.053 184,000 9,700 0.0527 0.053 0.048 0.053 0.053 0.053 184,000 0.0527 10.42%
2025-04-28 0 0.048 0.048 0.055 - - 0 0 - 0.048 0.048 0.055 - - 0 - 0.00%
2025-04-25 0 0.048 0.048 0.055 - - 0 0 - 0.048 0.048 0.055 - - 0 - 0.00%
2025-04-24 0 0.048 0.048 0.054 - - 0 0 - 0.048 0.048 0.054 - - 0 - 0.00%
2025-04-23 0 0.048 0.048 0.055 - - 0 0 - 0.048 0.048 0.055 - - 0 - 0.00%
2025-04-22 0 0.048 0.048 0.054 0.048 0.048 20,400 976 0.0478 0.048 0.048 0.054 0.048 0.048 20,400 0.0478 2.13%
2025-04-17 0 0.047 0.046 0.056 - - 0 0 - 0.047 0.046 0.056 - - 0 - 0.00%
2025-04-16 0 0.047 0.047 0.052 - - 0 0 - 0.047 0.047 0.052 - - 0 - 0.00%
2025-04-15 0 0.047 0.046 0.053 - - 0 0 - 0.047 0.046 0.053 - - 0 - 0.00%
2025-04-14 0 0.047 0.045 0.055 - - 0 0 - 0.047 0.045 0.055 - - 0 - 0.00%
2025-04-11 0 0.047 0.047 0.056 0.047 0.047 80,800 3,794 0.0470 0.047 0.047 0.056 0.047 0.047 80,800 0.0470 0.00%
2025-04-10 0 0.047 0.047 0.052 0.047 0.047 64,000 2,980 0.0466 0.047 0.047 0.052 0.047 0.047 64,000 0.0466 -4.08%
2025-04-09 0 0.049 0.045 0.057 - - 0 0 - 0.049 0.045 0.057 - - 0 - 0.00%
2025-04-08 0 0.049 0.047 0.055 - - 0 0 - 0.049 0.047 0.055 - - 0 - 0.00%
2025-04-07 0 0.049 0.048 0.049 0.049 0.053 1,200,800 61,432 0.0512 0.049 0.048 0.049 0.049 0.053 1,200,800 0.0512 -15.52%
2025-04-03 0 0.058 0.055 0.058 0.054 0.058 180,000 9,800 0.0544 0.058 0.055 0.058 0.054 0.058 180,000 0.0544 -3.33%
2025-04-02 0 0.060 0.053 0.061 - - 0 0 - 0.060 0.053 0.061 - - 0 - 0.00%
2025-04-01 0 0.060 0.053 0.060 0.060 0.060 20,000 1,200 0.0600 0.060 0.053 0.060 0.060 0.060 20,000 0.0600 0.00%
2025-03-31 0 0.060 0.054 0.060 0.060 0.060 20,000 1,200 0.0600 0.060 0.054 0.060 0.060 0.060 20,000 0.0600 9.09%
2025-03-28 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2025-03-27 0 0.055 0.053 0.060 - - 0 0 - 0.055 0.053 0.060 - - 0 - 0.00%
2025-03-26 0 0.055 0.053 0.060 0.055 0.055 20,000 1,100 0.0550 0.055 0.053 0.060 0.055 0.055 20,000 0.0550 -5.17%
2025-03-25 0 0.058 0.052 0.058 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2025-03-24 0 0.058 0.052 0.060 - - 0 0 - 0.058 0.052 0.060 - - 0 - 0.00%
2025-03-21 0 0.058 0.054 0.058 0.051 0.060 160,000 8,840 0.0553 0.058 0.054 0.058 0.051 0.060 160,000 0.0553 0.00%
2025-03-20 0 0.058 0.051 0.060 - - 0 0 - 0.058 0.051 0.060 - - 0 - 0.00%
2025-03-19 0 0.058 0.054 0.060 - - 0 0 - 0.058 0.054 0.060 - - 0 - 0.00%
2025-03-18 0 0.058 0.055 0.060 0.058 0.058 740,000 43,160 0.0583 0.058 0.055 0.060 0.058 0.058 740,000 0.0583 1.75%
2025-03-17 0 0.057 0.052 0.057 0.057 0.057 280,000 15,960 0.0570 0.057 0.052 0.057 0.057 0.057 280,000 0.0570 0.00%
2025-03-14 0 0.057 0.052 0.057 - - 0 0 - 0.057 0.052 0.057 - - 0 - 0.00%
2025-03-13 0 0.057 0.052 0.058 0.057 0.057 100,000 5,700 0.0570 0.057 0.052 0.058 0.057 0.057 100,000 0.0570 1.79%
2025-03-12 0 0.056 0.052 0.056 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2025-03-11 0 0.056 0.051 0.056 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2025-03-10 0 0.056 0.051 0.056 0.050 0.056 1,520,000 82,900 0.0545 0.056 0.051 0.056 0.050 0.056 1,520,000 0.0545 16.67%
2025-03-07 0 0.048 0.047 0.053 0.048 0.048 76,000 3,584 0.0472 0.048 0.047 0.053 0.048 0.048 76,000 0.0472 0.00%
2025-03-06 0 0.048 0.048 0.052 0.048 0.049 632,000 30,496 0.0483 0.048 0.048 0.052 0.048 0.049 632,000 0.0483 -4.00%
2025-03-05 0 0.050 0.050 0.054 - - 2,400 96 0.0400 0.050 0.050 0.054 - - 2,400 0.0400 0.00%
2025-03-04 0 0.050 0.049 0.052 0.050 0.050 720,000 36,000 0.0500 0.050 0.049 0.052 0.050 0.050 720,000 0.0500 -3.85%
2025-03-03 0 0.052 0.050 0.054 - - 0 0 - 0.052 0.050 0.054 - - 0 - 0.00%
2025-02-28 0 0.052 0.050 0.053 0.052 0.052 160,000 8,320 0.0520 0.052 0.050 0.053 0.052 0.052 160,000 0.0520 -1.89%
2025-02-27 0 0.053 0.050 0.054 - - 0 0 - 0.053 0.050 0.054 - - 0 - 0.00%
2025-02-26 0 0.053 0.050 0.054 0.053 0.053 20,800 1,092 0.0525 0.053 0.050 0.054 0.053 0.053 20,800 0.0525 0.00%
2025-02-25 0 0.053 0.050 0.054 - - 0 0 - 0.053 0.050 0.054 - - 0 - 0.00%
2025-02-24 0 0.053 0.050 0.054 - - 0 0 - 0.053 0.050 0.054 - - 0 - 0.00%
2025-02-21 0 0.053 0.050 0.054 0.050 0.053 260,000 13,180 0.0507 0.053 0.050 0.054 0.050 0.053 260,000 0.0507 6.00%
2025-02-20 0 0.050 0.050 0.053 - - 0 0 - 0.050 0.050 0.053 - - 0 - 2.04%
2025-02-19 0 0.049 0.049 0.053 0.049 0.050 689,400 34,096 0.0495 0.049 0.049 0.053 0.049 0.050 689,400 0.0495 0.00%
2025-02-18 0 0.049 0.049 0.054 0.048 0.049 217,000 10,491 0.0483 0.049 0.049 0.054 0.048 0.049 217,000 0.0483 -12.50%
2025-02-17 0 0.056 0.050 0.056 0.047 0.056 296,600 15,704 0.0529 0.056 0.050 0.056 0.047 0.056 296,600 0.0529 7.69%
2025-02-14 0 0.052 0.050 0.058 - - 0 0 - 0.052 0.050 0.058 - - 0 - 0.00%
2025-02-13 0 0.052 0.050 0.056 - - 0 0 - 0.052 0.050 0.056 - - 0 - 0.00%
2025-02-12 0 0.052 0.050 0.058 - - 0 0 - 0.052 0.050 0.058 - - 0 - 0.00%
2025-02-11 0 0.052 0.049 0.056 0.052 0.052 213,600 10,872 0.0509 0.052 0.049 0.056 0.052 0.052 213,600 0.0509 -1.89%
2025-02-10 0 0.053 0.051 0.056 - - 80,000 4,320 0.0540 0.053 0.051 0.056 - - 80,000 0.0540 0.00%
2025-02-07 0 0.053 0.053 0.058 - - 0 0 - 0.053 0.053 0.058 - - 0 - 1.92%
2025-02-06 0 0.052 0.051 0.056 - - 0 0 - 0.052 0.051 0.056 - - 0 - 0.00%
2025-02-05 0 0.052 0.052 0.058 0.052 0.052 36,600 1,836 0.0502 0.052 0.052 0.058 0.052 0.052 36,600 0.0502 0.00%
2025-02-04 0 0.052 0.052 0.056 - - 0 0 - 0.052 0.052 0.056 - - 0 - 0.00%
2025-02-03 0 0.052 0.052 0.057 - - 0 0 - 0.052 0.052 0.057 - - 0 - 1.96%
2025-01-28 0 0.051 0.050 0.055 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
2025-01-27 0 0.051 0.051 0.057 - - 0 0 - 0.051 0.051 0.057 - - 0 - 0.00%
2025-01-24 0 0.051 0.051 0.057 - - 0 0 - 0.051 0.051 0.057 - - 0 - 0.00%
2025-01-23 0 0.051 0.050 0.057 - - 0 0 - 0.051 0.050 0.057 - - 0 - 0.00%
2025-01-22 0 0.051 0.050 0.056 - - 0 0 - 0.051 0.050 0.056 - - 0 - 0.00%
2025-01-21 0 0.051 0.050 0.056 - - 20,000 1,000 0.0500 0.051 0.050 0.056 - - 20,000 0.0500 0.00%
2025-01-20 0 0.051 0.050 0.057 0.051 0.051 60,000 3,060 0.0510 0.051 0.050 0.057 0.051 0.051 60,000 0.0510 2.00%
2025-01-17 0 0.050 0.050 0.054 0.050 0.050 280,000 14,000 0.0500 0.050 0.050 0.054 0.050 0.050 280,000 0.0500 -1.96%
2025-01-16 0 0.051 0.050 0.058 0.051 0.051 40,000 2,040 0.0510 0.051 0.050 0.058 0.051 0.051 40,000 0.0510 -1.92%
2025-01-15 0 0.052 0.053 0.056 0.052 0.052 140,000 7,280 0.0520 0.052 0.053 0.056 0.052 0.052 140,000 0.0520 1.96%
2025-01-14 0 0.051 0.051 0.057 0.051 0.051 22,000 1,114 0.0506 0.051 0.051 0.057 0.051 0.051 22,000 0.0506 0.00%
2025-01-13 0 0.051 0.051 0.058 - - 0 0 - 0.051 0.051 0.058 - - 0 - 0.00%
2025-01-10 0 0.051 0.051 0.057 - - 0 0 - 0.051 0.051 0.057 - - 0 - 0.00%
2025-01-09 0 0.051 0.049 0.057 0.051 0.052 200,000 10,380 0.0519 0.051 0.049 0.057 0.051 0.052 200,000 0.0519 -1.92%
2025-01-08 0 0.052 0.052 0.057 - - 0 0 - 0.052 0.052 0.057 - - 0 - 1.96%
2025-01-07 0 0.051 0.050 0.058 0.051 0.051 400,000 20,400 0.0510 0.051 0.050 0.058 0.051 0.051 400,000 0.0510 -3.77%
2025-01-06 0 0.053 0.051 0.058 - - 0 0 - 0.053 0.051 0.058 - - 0 - 0.00%
2025-01-03 0 0.053 0.050 0.058 0.053 0.053 100,000 5,300 0.0530 0.053 0.050 0.058 0.053 0.053 100,000 0.0530 0.00%
2025-01-02 0 0.053 0.053 0.054 0.050 0.050 60,000 3,000 0.0500 0.053 0.053 0.054 0.050 0.050 60,000 0.0500 -3.64%
2024-12-31 0 0.055 0.053 0.057 0.053 0.054 260,000 13,820 0.0532 0.055 0.053 0.057 0.053 0.054 260,000 0.0532 0.00%
2024-12-30 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2024-12-27 0 0.055 0.048 0.058 0.049 0.050 360,000 17,680 0.0491 0.055 0.048 0.058 0.049 0.050 360,000 0.0491 3.77%
2024-12-24 0 0.053 0.050 0.060 - - 0 0 - 0.053 0.050 0.060 - - 0 - 0.00%
2024-12-23 0 0.053 0.051 0.060 - - 0 0 - 0.053 0.051 0.060 - - 0 - 0.00%
2024-12-20 0 0.053 0.052 0.060 - - 0 0 - 0.053 0.052 0.060 - - 0 - 0.00%
2024-12-19 0 0.053 0.053 0.060 0.052 0.052 23,600 1,212 0.0514 0.053 0.053 0.060 0.052 0.052 23,600 0.0514 3.92%
2024-12-18 0 0.051 0.051 0.059 - - 0 0 - 0.051 0.051 0.059 - - 0 - 0.00%
2024-12-17 0 0.051 0.051 0.059 0.051 0.051 40,000 2,040 0.0510 0.051 0.051 0.059 0.051 0.051 40,000 0.0510 -3.77%
2024-12-16 0 0.053 0.050 0.060 - - 0 0 - 0.053 0.050 0.060 - - 0 - 0.00%
2024-12-13 0 0.053 0.049 0.060 - - 0 0 - 0.053 0.049 0.060 - - 0 - 0.00%
2024-12-12 0 0.053 0.048 0.061 - - 4,000 169 0.0423 0.053 0.048 0.061 - - 4,000 0.0423 0.00%
2024-12-11 0 0.053 0.053 0.061 - - 0 0 - 0.053 0.053 0.061 - - 0 - 0.00%
2024-12-10 0 0.053 0.053 0.063 0.053 0.053 45,000 2,355 0.0523 0.053 0.053 0.063 0.053 0.053 45,000 0.0523 1.92%
2024-12-09 0 0.052 0.050 0.062 - - 0 0 - 0.052 0.050 0.062 - - 0 - 0.00%
2024-12-06 0 0.052 0.052 0.060 - - 0 0 - 0.052 0.052 0.060 - - 0 - 0.00%
2024-12-05 0 0.052 0.052 0.060 0.050 0.055 229,800 11,962 0.0521 0.052 0.052 0.060 0.050 0.055 229,800 0.0521 -10.34%
2024-12-04 0 0.058 0.052 0.063 - - 0 0 - 0.058 0.052 0.063 - - 0 - 0.00%
2024-12-03 0 0.058 0.058 0.065 - - 13,600 794 0.0584 0.058 0.058 0.065 - - 13,600 0.0584 7.41%
2024-12-02 0 0.054 0.052 0.065 - - 0 0 - 0.054 0.052 0.065 - - 0 - 0.00%
2024-11-29 0 0.054 0.052 0.063 - - 0 0 - 0.054 0.052 0.063 - - 0 - 0.00%
2024-11-28 0 0.054 0.050 0.065 - - 0 0 - 0.054 0.050 0.065 - - 0 - 0.00%
2024-11-27 0 0.054 0.049 0.062 - - 0 0 - 0.054 0.049 0.062 - - 0 - 0.00%
2024-11-26 0 0.054 0.049 0.061 - - 0 0 - 0.054 0.049 0.061 - - 0 - 0.00%
2024-11-25 0 0.054 0.049 0.062 - - 0 0 - 0.054 0.049 0.062 - - 0 - 0.00%
2024-11-22 0 0.054 0.049 0.065 - - 0 0 - 0.054 0.049 0.065 - - 0 - 0.00%
2024-11-21 0 0.054 0.049 0.065 - - 0 0 - 0.054 0.049 0.065 - - 0 - 0.00%
2024-11-20 0 0.054 0.054 0.060 0.054 0.054 28,000 1,408 0.0503 0.054 0.054 0.060 0.054 0.054 28,000 0.0503 -1.82%
2024-11-19 0 0.055 0.054 0.055 0.041 0.060 1,616,000 85,940 0.0532 0.055 0.054 0.055 0.041 0.060 1,616,000 0.0532 -14.06%
2024-11-18 0 0.064 0.060 0.067 - - 0 0 - 0.064 0.060 0.067 - - 0 - 0.00%
2024-11-15 0 0.064 0.060 0.066 - - 0 0 - 0.064 0.060 0.066 - - 0 - 0.00%
2024-11-14 0 0.064 0.060 0.067 - - 0 0 - 0.064 0.060 0.067 - - 0 - 0.00%
2024-11-13 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2024-11-12 0 0.064 0.060 0.065 - - 0 0 - 0.064 0.060 0.065 - - 0 - 0.00%
2024-11-11 0 0.064 0.062 0.066 0.064 0.064 200,000 12,800 0.0640 0.064 0.062 0.066 0.064 0.064 200,000 0.0640 -4.48%
2024-11-08 0 0.067 0.062 0.067 - - 0 0 - 0.067 0.062 0.067 - - 0 - 0.00%
2024-11-07 0 0.067 0.065 0.070 0.060 0.067 420,000 26,280 0.0626 0.067 0.065 0.070 0.060 0.067 420,000 0.0626 -12.99%
2024-11-06 0 0.077 0.065 0.089 - - 0 0 - 0.077 0.065 0.089 - - 0 - 0.00%
2024-11-05 0 0.077 0.066 0.089 - - 0 0 - 0.077 0.066 0.089 - - 0 - 0.00%
2024-11-04 0 0.077 0.062 0.089 - - 0 0 - 0.077 0.062 0.089 - - 0 - 0.00%
2024-11-01 0 0.077 0.065 0.089 - - 0 0 - 0.077 0.065 0.089 - - 0 - 0.00%
2024-10-31 0 0.077 0.065 0.077 - - 1,200 78 0.0650 0.077 0.065 0.077 - - 1,200 0.0650 -1.28%
2024-10-30 0 0.078 0.071 0.079 0.066 0.079 1,240,000 92,440 0.0745 0.078 0.071 0.079 0.066 0.079 1,240,000 0.0745 18.18%
2024-10-29 0 0.066 0.066 0.070 - - 0 0 - 0.066 0.066 0.070 - - 0 - 0.00%
2024-10-28 0 0.066 0.066 0.070 0.066 0.066 300,000 19,800 0.0660 0.066 0.066 0.070 0.066 0.066 300,000 0.0660 0.00%
2024-10-25 0 0.066 0.063 0.070 0.066 0.066 560,000 36,960 0.0660 0.066 0.063 0.070 0.066 0.066 560,000 0.0660 0.00%
2024-10-24 0 0.066 0.066 0.070 0.066 0.066 140,000 9,240 0.0660 0.066 0.066 0.070 0.066 0.066 140,000 0.0660 1.54%
2024-10-23 0 0.065 0.061 0.069 0.057 0.065 980,000 62,120 0.0634 0.065 0.061 0.069 0.057 0.065 980,000 0.0634 -2.99%
2024-10-22 0 0.067 0.058 0.070 0.055 0.063 140,000 8,000 0.0571 0.067 0.058 0.070 0.055 0.063 140,000 0.0571 4.69%
2024-10-21 0 0.064 0.055 0.064 - - 0 0 - 0.064 0.055 0.064 - - 0 - 0.00%
2024-10-18 0 0.064 0.054 0.064 - - 0 0 - 0.064 0.054 0.064 - - 0 - -1.54%
2024-10-17 0 0.065 0.060 0.065 0.060 0.065 200,000 12,180 0.0609 0.065 0.060 0.065 0.060 0.065 200,000 0.0609 0.00%
2024-10-16 0 0.065 0.062 0.069 - - 0 0 - 0.065 0.062 0.069 - - 0 - 0.00%
2024-10-15 0 0.065 0.062 0.069 - - 0 0 - 0.065 0.062 0.069 - - 0 - 0.00%
2024-10-14 0 0.065 0.064 0.067 0.060 0.065 460,000 28,760 0.0625 0.065 0.064 0.067 0.060 0.065 460,000 0.0625 6.56%
2024-10-10 0 0.061 0.055 0.069 0.054 0.061 464,000 26,812 0.0578 0.061 0.055 0.069 0.054 0.061 464,000 0.0578 -1.61%
2024-10-09 0 0.062 0.054 0.068 0.054 0.062 120,400 6,900 0.0573 0.062 0.054 0.068 0.054 0.062 120,400 0.0573 0.00%
2024-10-08 0 0.062 0.054 0.062 0.054 0.064 720,000 41,620 0.0578 0.062 0.054 0.062 0.054 0.064 720,000 0.0578 -7.46%
2024-10-07 0 0.067 0.060 0.067 0.058 0.067 260,000 16,160 0.0622 0.067 0.060 0.067 0.058 0.067 260,000 0.0622 8.06%
2024-10-04 0 0.062 0.062 0.064 0.054 0.063 180,000 10,420 0.0579 0.062 0.062 0.064 0.054 0.063 180,000 0.0579 6.90%
2024-10-03 0 0.058 0.053 0.059 0.050 0.058 620,000 32,240 0.0520 0.058 0.053 0.059 0.050 0.058 620,000 0.0520 9.43%
2024-10-02 0 0.053 0.053 0.058 0.048 0.055 1,516,838 81,924 0.0540 0.053 0.053 0.058 0.048 0.055 1,516,838 0.0540 12.77%
2024-09-30 0 0.047 0.046 0.048 0.046 0.047 220,000 10,220 0.0465 0.047 0.046 0.048 0.046 0.047 220,000 0.0465 2.17%
2024-09-27 0 0.046 0.046 0.050 0.046 0.049 280,000 13,200 0.0471 0.046 0.046 0.050 0.046 0.049 280,000 0.0471 0.00%
2024-09-26 0 0.046 0.046 0.050 - - 0 0 - 0.046 0.046 0.050 - - 0 - 0.00%
2024-09-25 0 0.046 0.046 0.049 0.040 0.049 906,600 41,504 0.0458 0.046 0.046 0.049 0.040 0.049 906,600 0.0458 6.98%
2024-09-24 0 0.043 0.043 0.050 0.042 0.042 160,000 6,720 0.0420 0.043 0.043 0.050 0.042 0.042 160,000 0.0420 -2.27%
2024-09-23 0 0.044 0.044 0.050 0.044 0.059 100,000 5,080 0.0508 0.044 0.044 0.050 0.044 0.059 100,000 0.0508 -4.35%
2024-09-20 0 0.046 0.045 0.050 0.046 0.052 120,000 5,800 0.0483 0.046 0.045 0.050 0.046 0.052 120,000 0.0483 -4.17%
2024-09-19 0 0.048 0.046 0.051 0.043 0.048 160,000 7,380 0.0461 0.048 0.046 0.051 0.043 0.048 160,000 0.0461 -7.69%
2024-09-17 0 0.052 0.048 0.056 0.054 0.054 160,000 8,640 0.0540 0.052 0.048 0.056 0.054 0.054 160,000 0.0540 0.00%
2024-09-16 0 0.052 0.048 0.053 - - 0 0 - 0.052 0.048 0.053 - - 0 - 0.00%
2024-09-13 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - -1.89%
2024-09-12 0 0.053 0.050 0.053 0.049 0.054 440,000 22,860 0.0520 0.053 0.050 0.053 0.049 0.054 440,000 0.0520 -3.64%
2024-09-11 0 0.055 0.052 0.066 0.053 0.055 340,000 18,060 0.0531 0.055 0.052 0.066 0.053 0.055 340,000 0.0531 -3.51%
2024-09-10 0 0.057 0.050 0.057 0.058 0.058 300,000 17,400 0.0580 0.057 0.050 0.057 0.058 0.058 300,000 0.0580 -1.72%
2024-09-09 0 0.058 0.051 0.058 0.057 0.058 160,000 9,220 0.0576 0.058 0.051 0.058 0.057 0.058 160,000 0.0576 0.00%
2024-09-05 0 0.058 0.051 0.066 - - 0 0 - 0.058 0.051 0.066 - - 0 - 0.00%
2024-09-04 0 0.058 0.052 0.058 - - 0 0 - 0.058 0.052 0.058 - - 0 - -3.33%
2024-09-03 0 0.060 0.050 0.066 - - 0 0 - 0.060 0.050 0.066 - - 0 - 0.00%
2024-09-02 0 0.060 0.054 0.066 0.060 0.068 340,400 20,738 0.0609 0.060 0.054 0.066 0.060 0.068 340,400 0.0609 -9.09%
2024-08-30 0 0.066 0.055 0.066 - - 60,000 3,540 0.0590 0.066 0.055 0.066 - - 60,000 0.0590 -1.49%
2024-08-29 0 0.067 0.051 0.069 - - 0 0 - 0.067 0.051 0.069 - - 0 - 0.00%
2024-08-28 0 0.067 0.053 0.067 - - 2,000 110 0.0550 0.067 0.053 0.067 - - 2,000 0.0550 0.00%
2024-08-27 0 0.067 0.057 0.067 0.056 0.068 256,000 14,832 0.0579 0.067 0.057 0.067 0.056 0.068 256,000 0.0579 -2.90%
2024-08-26 0 0.069 0.057 0.069 - - 0 0 - 0.069 0.057 0.069 - - 0 - 0.00%
2024-08-23 0 0.069 0.054 0.073 - - 0 0 - 0.069 0.054 0.073 - - 0 - 0.00%
2024-08-22 0 0.069 0.054 0.069 - - 0 0 - 0.069 0.054 0.069 - - 0 - 0.00%
2024-08-21 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2024-08-20 0 0.069 0.054 0.073 - - 0 0 - 0.069 0.054 0.073 - - 0 - 0.00%
2024-08-19 0 0.069 0.057 0.069 0.051 0.069 120,000 7,060 0.0588 0.069 0.057 0.069 0.051 0.069 120,000 0.0588 -1.43%
2024-08-16 0 0.070 0.055 0.070 - - 0 0 - 0.070 0.055 0.070 - - 0 - 0.00%
2024-08-15 0 0.070 0.062 0.070 0.060 0.074 80,000 5,520 0.0690 0.070 0.062 0.070 0.060 0.074 80,000 0.0690 16.67%
2024-08-14 0 0.060 0.055 0.057 0.050 0.060 835,000 42,670 0.0511 0.060 0.055 0.057 0.050 0.060 835,000 0.0511 5.26%
2024-08-13 0 0.057 0.057 0.067 0.052 0.052 40,000 2,080 0.0520 0.057 0.057 0.067 0.052 0.052 40,000 0.0520 -9.52%
2024-08-12 0 0.063 0.045 0.069 - - 0 0 - 0.063 0.045 0.069 - - 0 - 0.00%
2024-08-09 0 0.063 0.060 0.063 0.046 0.063 220,000 12,760 0.0580 0.063 0.060 0.063 0.046 0.063 220,000 0.0580 -11.27%
2024-08-08 0 0.071 0.050 0.078 - - 0 0 - 0.071 0.050 0.078 - - 0 - 0.00%
2024-08-07 0 0.071 0.058 0.071 - - 0 0 - 0.071 0.058 0.071 - - 0 - 0.00%
2024-08-06 0 0.071 0.051 0.078 - - 0 0 - 0.071 0.051 0.078 - - 0 - 0.00%
2024-08-05 0 0.071 0.050 0.078 - - 0 0 - 0.071 0.050 0.078 - - 0 - 0.00%
2024-08-02 0 0.071 0.050 0.074 - - 0 0 - 0.071 0.050 0.074 - - 0 - 0.00%
2024-08-01 0 0.071 0.063 0.078 - - 0 0 - 0.071 0.063 0.078 - - 0 - 0.00%
2024-07-31 0 0.071 0.074 0.078 - - 0 0 - 0.071 0.074 0.078 - - 0 - 0.00%
2024-07-30 0 0.071 0.069 0.078 0.062 0.071 80,000 5,420 0.0678 0.071 0.069 0.078 0.062 0.071 80,000 0.0678 -8.97%
2024-07-29 0 0.078 0.061 0.082 - - 0 0 - 0.078 0.061 0.082 - - 0 - 0.00%
2024-07-26 0 0.078 0.071 0.088 - - 0 0 - 0.078 0.071 0.088 - - 0 - 0.00%
2024-07-25 0 0.078 0.071 0.078 - - 0 0 - 0.078 0.071 0.078 - - 0 - -1.27%
2024-07-24 0 0.079 0.069 0.088 - - 0 0 - 0.079 0.069 0.088 - - 0 - 0.00%
2024-07-23 0 0.079 0.069 0.079 - - 400 20 0.0500 0.079 0.069 0.079 - - 400 0.0500 -1.25%
2024-07-22 0 0.080 0.068 0.080 - - 0 0 - 0.080 0.068 0.080 - - 0 - -2.44%
2024-07-19 0 0.082 0.072 0.089 - - 0 0 - 0.082 0.072 0.089 - - 0 - 0.00%
2024-07-18 0 0.082 0.075 0.085 - - 0 0 - 0.082 0.075 0.085 - - 0 - 0.00%
2024-07-17 0 0.082 0.075 0.084 0.076 0.082 240,000 18,400 0.0767 0.082 0.075 0.084 0.076 0.082 240,000 0.0767 10.81%
2024-07-16 0 0.074 0.066 0.083 0.074 0.074 20,000 1,480 0.0740 0.074 0.066 0.083 0.074 0.074 20,000 0.0740 0.00%
2024-07-15 0 0.074 0.070 0.087 0.057 0.078 2,240,000 152,180 0.0679 0.074 0.070 0.087 0.057 0.078 2,240,000 0.0679 -7.50%
2024-07-12 0 0.080 0.078 0.083 0.075 0.120 5,880,000 537,240 0.0914 0.080 0.078 0.083 0.075 0.120 5,880,000 0.0914 -46.31%
2024-07-11 0 0.149 0.115 0.149 - - 60,000 7,980 0.1330 0.149 0.115 0.149 - - 60,000 0.1330 0.00%
2024-07-10 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-07-09 0 0.149 - 0.149 0.150 0.150 20,000 3,000 0.1500 0.149 - 0.149 0.150 0.150 20,000 0.1500 2.76%
2024-07-08 0 0.145 0.120 0.150 - - 20,000 2,700 0.1350 0.145 0.120 0.150 - - 20,000 0.1350 0.00%
2024-07-05 0 0.145 0.135 0.145 0.139 0.145 40,000 5,680 0.1420 0.145 0.135 0.145 0.139 0.145 40,000 0.1420 4.32%
2024-07-04 0 0.139 0.135 0.150 - - 0 0 - 0.139 0.135 0.150 - - 0 - 0.00%
2024-07-03 0 0.139 0.135 0.144 - - 0 0 - 0.139 0.135 0.144 - - 0 - 0.00%
2024-07-02 0 0.139 0.135 0.150 - - 0 0 - 0.139 0.135 0.150 - - 0 - 0.00%
2024-06-28 0 0.139 0.135 0.149 0.139 0.139 340,000 47,260 0.1390 0.139 0.135 0.149 0.139 0.139 340,000 0.1390 1.46%
2024-06-27 0 0.137 0.137 0.150 - - 4,000 508 0.1270 0.137 0.137 0.150 - - 4,000 0.1270 0.00%
2024-06-26 0 0.137 0.131 0.150 - - 0 0 - 0.137 0.131 0.150 - - 0 - 0.00%
2024-06-25 0 0.137 0.137 0.150 0.137 0.137 140,000 19,360 0.1383 0.137 0.137 0.150 0.137 0.137 140,000 0.1383 -1.44%
2024-06-24 0 0.139 0.134 0.149 0.139 0.149 236,000 34,500 0.1462 0.139 0.134 0.149 0.139 0.149 236,000 0.1462 6.92%
2024-06-21 0 0.130 0.122 0.147 - - 65,800 8,467 0.1287 0.130 0.122 0.147 - - 65,800 0.1287 0.00%
2024-06-20 0 0.130 0.122 0.130 0.130 0.162 270,800 37,442 0.1383 0.130 0.122 0.130 0.130 0.162 270,800 0.1383 6.56%
2024-06-19 0 0.122 0.118 0.135 0.120 0.122 44,000 5,280 0.1200 0.122 0.118 0.135 0.120 0.122 44,000 0.1200 0.83%
2024-06-18 0 0.121 0.118 - - - 0 0 - 0.121 0.118 - - - 0 - 1.68%
2024-06-17 0 0.119 0.116 0.144 - - 0 0 - 0.119 0.116 0.144 - - 0 - 0.85%
2024-06-14 0 0.118 0.118 0.141 0.116 0.123 1,040,000 123,200 0.1185 0.118 0.118 0.141 0.116 0.123 1,040,000 0.1185 -7.81%
2024-06-13 0 0.128 0.120 0.140 0.120 0.128 306,200 37,130 0.1213 0.128 0.120 0.140 0.120 0.128 306,200 0.1213 -15.23%
2024-06-12 0 0.151 0.127 0.151 0.111 0.162 855,800 106,025 0.1239 0.151 0.127 0.151 0.111 0.162 855,800 0.1239 1.34%
2024-06-11 0 0.149 0.131 0.168 0.148 0.149 241,800 35,912 0.1485 0.149 0.131 0.168 0.148 0.149 241,800 0.1485 -13.87%
2024-06-07 0 0.173 0.151 0.173 0.144 0.200 1,284,000 208,102 0.1621 0.173 0.151 0.173 0.144 0.200 1,284,000 0.1621 16.89%
2024-06-06 0 0.148 0.121 0.141 0.125 0.148 513,200 67,263 0.1311 0.148 0.121 0.141 0.125 0.148 513,200 0.1311 10.45%
2024-06-05 0 0.134 0.117 0.134 0.111 0.135 629,600 72,955 0.1159 0.134 0.117 0.134 0.111 0.135 629,600 0.1159 19.64%
2024-06-04 0 0.112 0.112 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2024-06-03 0 0.112 0.109 0.130 0.112 0.119 60,000 7,070 0.1178 0.112 0.109 0.130 0.112 0.119 60,000 0.1178 -5.88%
2024-05-31 0 0.119 0.111 0.119 0.108 0.119 114,000 12,619 0.1107 0.119 0.111 0.119 0.108 0.119 114,000 0.1107 6.25%
2024-05-30 0 0.112 0.109 0.112 0.112 0.114 10,000 1,130 0.1130 0.112 0.109 0.112 0.112 0.114 10,000 0.1130 0.00%
2024-05-29 0 0.112 0.110 0.114 0.112 0.112 5,000 560 0.1120 0.112 0.110 0.114 0.112 0.112 5,000 0.1120 0.90%
2024-05-28 0 0.111 0.109 0.127 - - 0 0 - 0.111 0.109 0.127 - - 0 - 0.00%
2024-05-27 0 0.111 0.111 0.129 0.111 0.113 62,600 7,031 0.1123 0.111 0.111 0.129 0.111 0.113 62,600 0.1123 -0.89%
2024-05-24 0 0.112 0.109 0.111 0.111 0.115 665,000 75,560 0.1136 0.112 0.109 0.111 0.111 0.115 665,000 0.1136 5.00%
2024-05-23 0 0.120 0.120 0.127 0.120 0.128 140,200 17,460 0.1245 0.107 0.107 0.113 0.107 0.114 157,725 0.1107 4.35%
2024-05-22 0 0.115 0.112 0.120 - - 0 0 - 0.102 0.100 0.107 - - 0 - 0.00%
2024-05-21 0 0.115 0.114 0.125 0.115 0.115 15,000 1,725 0.1150 0.102 0.101 0.111 0.102 0.102 16,875 0.1022 -2.54%
2024-05-20 0 0.118 0.114 0.136 - - 0 0 - 0.105 0.101 0.121 - - 0 - 0.00%
2024-05-17 0 0.118 0.118 0.135 0.115 0.119 100,000 11,660 0.1166 0.105 0.105 0.120 0.102 0.106 112,500 0.1036 -0.84%
2024-05-16 0 0.119 0.119 0.136 - - 0 0 - 0.106 0.106 0.121 - - 0 - 0.00%
2024-05-14 0 0.119 0.119 0.136 - - 0 0 - 0.106 0.106 0.121 - - 0 - 0.00%
2024-05-13 0 0.119 0.119 0.126 0.118 0.122 106,400 12,665 0.1190 0.106 0.106 0.112 0.105 0.108 119,700 0.1058 -5.56%
2024-05-10 0 0.126 0.126 0.141 0.122 0.126 71,400 8,795 0.1232 0.112 0.112 0.125 0.108 0.112 80,325 0.1095 -13.70%
2024-05-09 0 0.146 - 0.146 - - 0 0 - 0.130 - 0.130 - - 0 - -1.35%
2024-05-08 0 0.148 - 0.158 - - 0 0 - 0.132 - 0.140 - - 0 - 0.00%
2024-05-07 0 0.148 0.140 0.158 - - 0 0 - 0.132 0.124 0.140 - - 0 - 0.00%
2024-05-06 0 0.148 - 0.148 0.148 0.148 10,000 1,480 0.1480 0.132 - 0.132 0.132 0.132 11,250 0.1316 0.00%
2024-05-03 0 0.148 - 0.148 - - 0 0 - 0.132 - 0.132 - - 0 - -1.33%
2024-05-02 0 0.150 - 0.175 - - 0 0 - 0.133 - 0.156 - - 0 - 0.00%
2024-04-30 0 0.150 - 0.150 - - 0 0 - 0.133 - 0.133 - - 0 - -3.23%
2024-04-29 0 0.155 - 0.175 - - 0 0 - 0.138 - 0.156 - - 0 - 0.00%
2024-04-26 0 0.155 0.100 0.175 - - 0 0 - 0.138 0.089 0.156 - - 0 - 0.00%
2024-04-25 0 0.155 0.144 0.165 0.144 0.189 55,200 8,785 0.1591 0.138 0.128 0.147 0.128 0.168 62,100 0.1415 15.67%
2024-04-24 0 0.134 0.121 0.138 - - 0 0 - 0.119 0.108 0.123 - - 0 - 0.00%
2024-04-23 0 0.134 0.121 0.144 - - 0 0 - 0.119 0.108 0.128 - - 0 - 0.00%
2024-04-22 0 0.134 0.121 0.135 0.134 0.134 280,000 37,520 0.1340 0.119 0.108 0.120 0.119 0.119 315,000 0.1191 -4.29%
2024-04-19 0 0.140 0.121 0.140 - - 0 0 - 0.124 0.108 0.124 - - 0 - 0.00%
2024-04-18 0 0.140 0.121 0.140 - - 0 0 - 0.124 0.108 0.124 - - 0 - 0.00%
2024-04-17 0 0.140 0.121 - - - 0 0 - 0.124 0.108 - - - 0 - 0.00%
2024-04-16 0 0.140 0.121 0.145 - - 0 0 - 0.124 0.108 0.129 - - 0 - 0.00%
2024-04-15 0 0.140 0.121 0.140 0.140 0.140 20,000 2,800 0.1400 0.124 0.108 0.124 0.124 0.124 22,500 0.1244 12.00%
2024-04-12 0 0.125 0.118 0.149 - - 0 0 - 0.111 0.105 0.132 - - 0 - 0.00%
2024-04-11 0 0.125 0.125 0.149 - - 0 0 - 0.111 0.111 0.132 - - 0 - 0.00%
2024-04-10 0 0.125 0.125 0.149 - - 0 0 - 0.111 0.111 0.132 - - 0 - 0.00%
2024-04-09 0 0.125 0.125 0.149 0.125 0.125 24,000 2,976 0.1240 0.111 0.111 0.132 0.111 0.111 27,000 0.1102 -3.85%
2024-04-08 0 0.130 0.125 0.150 - - 0 0 - 0.116 0.111 0.133 - - 0 - 0.00%
2024-04-05 0 0.130 0.125 0.150 - - 0 0 - 0.116 0.111 0.133 - - 0 - 0.00%
2024-04-03 0 0.130 0.120 0.140 - - 0 0 - 0.116 0.107 0.124 - - 0 - 0.00%
2024-04-02 0 0.130 0.120 0.150 - - 0 0 - 0.116 0.107 0.133 - - 0 - 0.00%
2024-03-28 0 0.130 0.130 0.159 0.130 0.130 142,200 18,475 0.1299 0.116 0.116 0.141 0.116 0.116 159,975 0.1155 -7.14%
2024-03-27 0 0.140 0.122 0.159 - - 0 0 - 0.124 0.108 0.141 - - 0 - 0.00%
2024-03-26 0 0.140 0.131 0.159 - - 2,400 282 0.1175 0.124 0.116 0.141 - - 2,700 0.1044 0.00%
2024-03-25 0 0.140 0.132 0.160 - - 0 0 - 0.124 0.117 0.142 - - 0 - 0.00%
2024-03-22 0 0.140 0.131 0.158 0.140 0.140 105,000 14,700 0.1400 0.124 0.116 0.140 0.124 0.124 118,125 0.1244 3.70%
2024-03-21 0 0.135 0.124 0.149 0.135 0.135 50,000 6,750 0.1350 0.120 0.110 0.132 0.120 0.120 56,250 0.1200 6.30%
2024-03-20 0 0.127 0.119 0.149 - - 0 0 - 0.113 0.106 0.132 - - 0 - 0.00%
2024-03-19 0 0.127 0.121 0.149 - - 0 0 - 0.113 0.108 0.132 - - 0 - 0.00%
2024-03-18 0 0.127 0.121 0.149 - - 0 0 - 0.113 0.108 0.132 - - 0 - 0.00%
2024-03-15 0 0.127 0.126 0.149 - - 0 0 - 0.113 0.112 0.132 - - 0 - 0.00%
2024-03-14 0 0.127 0.127 0.149 0.124 0.124 10,600 1,312 0.1238 0.113 0.113 0.132 0.110 0.110 11,925 0.1100 0.00%
2024-03-13 0 0.127 0.121 0.147 0.127 0.127 50,400 6,396 0.1269 0.113 0.108 0.131 0.113 0.113 56,700 0.1128 2.42%
2024-03-12 0 0.124 0.121 0.145 - - 0 0 - 0.110 0.108 0.129 - - 0 - 0.00%
2024-03-11 0 0.124 0.124 0.155 0.121 0.121 10,000 1,210 0.1210 0.110 0.110 0.138 0.108 0.108 11,250 0.1076 -7.46%
2024-03-08 0 0.134 0.123 0.150 0.120 0.134 80,000 10,510 0.1314 0.119 0.109 0.133 0.107 0.119 90,000 0.1168 11.67%
2024-03-07 0 0.120 0.118 0.134 - - 0 0 - 0.107 0.105 0.119 - - 0 - 0.00%
2024-03-06 0 0.120 0.118 0.134 - - 0 0 - 0.107 0.105 0.119 - - 0 - 0.00%
2024-03-05 0 0.120 0.118 0.134 - - 0 0 - 0.107 0.105 0.119 - - 0 - 0.00%
2024-03-04 0 0.120 0.118 0.134 - - 0 0 - 0.107 0.105 0.119 - - 0 - 0.00%
2024-03-01 0 0.120 0.120 0.134 0.120 0.120 5,000 600 0.1200 0.107 0.107 0.119 0.107 0.107 5,625 0.1067 0.00%
2024-02-29 0 0.120 0.120 0.129 - - 0 0 - 0.107 0.107 0.115 - - 0 - 0.00%
2024-02-28 0 0.120 0.120 0.134 0.120 0.120 18,000 2,208 0.1227 0.107 0.107 0.119 0.107 0.107 20,250 0.1090 -4.76%
2024-02-27 0 0.126 0.115 0.131 - - 0 0 - 0.112 0.102 0.116 - - 0 - 0.00%
2024-02-26 0 0.126 0.114 0.131 - - 0 0 - 0.112 0.101 0.116 - - 0 - 0.00%
2024-02-23 0 0.126 0.113 0.134 - - 0 0 - 0.112 0.100 0.119 - - 0 - 0.00%
2024-02-22 0 0.126 0.122 0.134 0.120 0.126 65,000 8,160 0.1255 0.112 0.108 0.119 0.107 0.112 73,125 0.1116 -4.55%
2024-02-21 0 0.132 0.122 0.132 0.129 0.132 100,000 13,010 0.1301 0.117 0.108 0.117 0.115 0.117 112,500 0.1156 11.86%
2024-02-20 0 0.118 0.112 0.128 0.118 0.120 27,000 3,179 0.1177 0.105 0.100 0.114 0.105 0.107 30,375 0.1047 -2.48%
2024-02-19 0 0.121 0.120 0.137 - - 0 0 - 0.108 0.107 0.122 - - 0 - 0.00%
2024-02-16 0 0.121 0.112 0.129 0.121 0.122 15,000 1,825 0.1217 0.108 0.100 0.115 0.108 0.108 16,875 0.1081 3.42%
2024-02-15 0 0.117 0.112 0.128 0.117 0.118 210,000 24,575 0.1170 0.104 0.100 0.114 0.104 0.105 236,250 0.1040 -5.65%
2024-02-14 0 0.124 0.121 0.142 - - 0 0 - 0.110 0.108 0.126 - - 0 - 0.00%
2024-02-09 0 0.124 0.114 0.140 - - 0 0 - 0.110 0.101 0.124 - - 0 - 0.00%
2024-02-08 0 0.124 0.112 - - - 0 0 - 0.110 0.100 - - - 0 - 0.00%
2024-02-07 0 0.124 0.115 0.142 - - 0 0 - 0.110 0.102 0.126 - - 0 - 0.00%
2024-02-06 0 0.124 0.125 0.144 0.120 0.125 45,000 5,490 0.1220 0.110 0.111 0.128 0.107 0.111 50,625 0.1084 5.08%
2024-02-05 0 0.118 0.118 0.125 0.109 0.118 33,200 3,706 0.1116 0.105 0.105 0.111 0.097 0.105 37,350 0.0992 7.27%
2024-02-02 0 0.110 0.110 0.123 - - 10,000 1,100 0.1100 0.098 0.098 0.109 - - 11,250 0.0978 1.85%
2024-02-01 0 0.108 0.108 0.125 0.108 0.113 59,000 6,580 0.1115 0.096 0.096 0.111 0.096 0.100 66,375 0.0991 -4.42%
2024-01-31 0 0.113 0.106 0.131 - - 0 0 - 0.100 0.094 0.116 - - 0 - 0.00%
2024-01-30 0 0.113 0.106 0.125 0.113 0.113 5,000 565 0.1130 0.100 0.094 0.111 0.100 0.100 5,625 0.1004 -9.60%
2024-01-29 0 0.125 0.106 0.125 0.129 0.129 5,000 645 0.1290 0.111 0.094 0.111 0.115 0.115 5,625 0.1147 0.00%
2024-01-26 0 0.125 0.106 0.139 0.111 0.125 20,000 2,290 0.1145 0.111 0.094 0.124 0.099 0.111 22,500 0.1018 3.31%
2024-01-25 0 0.121 0.105 0.126 0.121 0.126 270,000 32,705 0.1211 0.108 0.093 0.112 0.108 0.112 303,750 0.1077 -7.63%
2024-01-24 0 0.131 0.131 0.148 - - 0 0 - 0.116 0.116 0.132 - - 0 - 0.00%
2024-01-23 0 0.131 0.131 0.147 0.131 0.150 360,000 52,400 0.1456 0.116 0.116 0.131 0.116 0.133 405,000 0.1294 0.77%
2024-01-22 0 0.130 0.122 0.153 - - 0 0 - 0.116 0.108 0.136 - - 0 - 0.00%
2024-01-19 0 0.130 0.130 - - - 0 0 - 0.116 0.116 - - - 0 - 0.00%
2024-01-18 0 0.130 0.130 - - - 0 0 - 0.116 0.116 - - - 0 - 4.00%
2024-01-17 0 0.125 0.122 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2024-01-16 0 0.125 0.122 0.145 - - 0 0 - 0.111 0.108 0.129 - - 0 - 0.00%
2024-01-15 0 0.125 0.123 0.145 0.125 0.125 15,000 1,875 0.1250 0.111 0.109 0.129 0.111 0.111 16,875 0.1111 0.00%
2024-01-12 0 0.125 0.125 0.145 - - 1,000 120 0.1200 0.111 0.111 0.129 - - 1,125 0.1067 0.00%
2024-01-11 0 0.125 0.123 0.125 0.121 0.136 85,000 10,805 0.1271 0.111 0.109 0.111 0.108 0.121 95,625 0.1130 4.17%
2024-01-10 0 0.120 0.100 0.120 0.130 0.130 40,000 5,200 0.1300 0.107 0.089 0.107 0.116 0.116 45,000 0.1156 -7.69%
2024-01-09 0 0.130 0.125 0.138 0.130 0.145 40,000 5,550 0.1388 0.116 0.111 0.123 0.116 0.129 45,000 0.1233 4.00%
2024-01-08 0 0.125 0.125 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2024-01-05 0 0.125 0.120 - - - 0 0 - 0.111 0.107 - - - 0 - 0.00%
2024-01-04 0 0.125 0.130 0.155 - - 0 0 - 0.111 0.116 0.138 - - 0 - -10.71%
2024-01-03 0 0.140 0.079 0.155 0.140 0.140 50,000 7,000 0.1400 0.124 0.070 0.138 0.124 0.124 56,250 0.1244 -0.71%
2024-01-02 0 0.141 0.140 0.155 0.140 0.141 33,200 4,640 0.1398 0.125 0.124 0.138 0.124 0.125 37,350 0.1242 0.00%
2023-12-29 0 0.141 0.140 0.159 0.141 0.141 65,000 9,165 0.1410 0.125 0.124 0.141 0.125 0.125 73,125 0.1253 0.00%
2023-12-28 0 0.141 0.140 0.163 - - 2,000 251 0.1255 0.125 0.124 0.145 - - 2,250 0.1116 0.00%
2023-12-27 0 0.141 0.141 0.163 0.141 0.141 5,000 705 0.1410 0.125 0.125 0.145 0.125 0.125 5,625 0.1253 -6.62%
2023-12-22 0 0.151 0.150 0.163 0.148 0.153 207,600 30,835 0.1485 0.134 0.133 0.145 0.132 0.136 233,550 0.1320 2.03%
2023-12-21 0 0.148 0.145 0.148 0.148 0.148 10,000 1,480 0.1480 0.132 0.129 0.132 0.132 0.132 11,250 0.1316 2.07%
2023-12-20 0 0.145 0.140 0.167 - - 0 0 - 0.129 0.124 0.148 - - 0 - 0.00%
2023-12-19 0 0.145 0.140 0.170 0.145 0.145 100,000 14,500 0.1450 0.129 0.124 0.151 0.129 0.129 112,500 0.1289 -0.68%
2023-12-18 0 0.146 0.146 0.155 0.145 0.146 120,000 17,455 0.1455 0.130 0.130 0.138 0.129 0.130 135,000 0.1293 -5.81%
2023-12-15 0 0.155 0.150 0.174 0.155 0.184 37,000 6,135 0.1658 0.138 0.133 0.155 0.138 0.164 41,625 0.1474 8.39%
2023-12-14 0 0.143 0.143 0.163 0.143 0.200 316,400 56,962 0.1800 0.127 0.127 0.145 0.127 0.178 355,950 0.1600 -16.86%
2023-12-13 0 0.172 - 0.172 0.178 0.178 10,000 1,780 0.1780 0.153 - 0.153 0.158 0.158 11,250 0.1582 -9.47%
2023-12-12 0 0.190 0.170 0.197 0.190 0.190 5,000 950 0.1900 0.169 0.151 0.175 0.169 0.169 5,625 0.1689 1.60%
2023-12-11 0 0.187 - 0.199 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2023-12-08 0 0.187 0.145 0.199 - - 0 0 - 0.166 0.129 0.177 - - 0 - 0.00%
2023-12-07 0 0.187 - 0.199 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2023-12-06 0 0.187 0.135 0.197 - - 0 0 - 0.166 0.120 0.175 - - 0 - 0.00%
2023-12-05 0 0.187 0.150 0.199 - - 0 0 - 0.166 0.133 0.177 - - 0 - 0.00%
2023-12-04 0 0.187 0.187 0.199 0.185 0.186 52,400 9,727 0.1856 0.166 0.166 0.177 0.164 0.165 58,950 0.1650 -1.06%
2023-12-01 0 0.189 0.178 0.195 0.178 0.200 50,200 9,334 0.1859 0.168 0.158 0.173 0.158 0.178 56,475 0.1653 3.85%
2023-11-30 0 0.182 0.182 0.196 0.176 0.197 123,200 23,031 0.1869 0.162 0.162 0.174 0.156 0.175 138,600 0.1662 15.92%
2023-11-29 0 0.157 0.143 - - - 0 0 - 0.140 0.127 - - - 0 - 0.00%
2023-11-28 0 0.157 0.143 - 0.157 0.158 320,200 48,103 0.1502 0.140 0.127 - 0.140 0.140 360,225 0.1335 -0.63%
2023-11-27 0 0.158 0.158 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2023-11-24 0 0.158 0.158 - 0.158 0.158 17,200 2,677 0.1556 0.140 0.140 - 0.140 0.140 19,350 0.1383 0.00%
2023-11-23 0 0.158 0.158 0.189 0.158 0.158 16,000 2,523 0.1577 0.140 0.140 0.168 0.140 0.140 18,000 0.1402 0.00%
2023-11-22 0 0.158 0.158 - - - 0 0 - 0.140 0.140 - - - 0 - 0.64%
2023-11-21 0 0.157 0.157 0.189 0.140 0.155 15,200 2,225 0.1464 0.140 0.140 0.168 0.124 0.138 17,100 0.1301 6.80%
2023-11-20 0 0.147 0.140 0.170 - - 0 0 - 0.131 0.124 0.151 - - 0 - 0.00%
2023-11-17 0 0.147 0.141 0.170 0.141 0.155 60,400 9,238 0.1529 0.131 0.125 0.151 0.125 0.138 67,950 0.1360 0.68%
2023-11-16 0 0.146 0.142 0.154 - - 4,200 554 0.1319 0.130 0.126 0.137 - - 4,725 0.1172 0.00%
2023-11-15 0 0.146 0.145 0.157 0.143 0.160 25,200 3,804 0.1510 0.130 0.129 0.140 0.127 0.142 28,350 0.1342 -8.75%
2023-11-14 0 0.160 0.143 - - - 0 0 - 0.142 0.127 - - - 0 - 0.00%
2023-11-13 0 0.160 0.160 0.190 0.145 0.190 15,000 2,475 0.1650 0.142 0.142 0.169 0.129 0.169 16,875 0.1467 -12.09%
2023-11-10 0 0.182 0.150 0.188 0.143 0.182 26,000 4,441 0.1708 0.162 0.133 0.167 0.127 0.162 29,250 0.1518 8.98%
2023-11-09 0 0.167 0.142 0.180 - - 0 0 - 0.148 0.126 0.160 - - 0 - 0.00%
2023-11-08 0 0.167 0.143 0.180 0.143 0.167 10,000 1,550 0.1550 0.148 0.127 0.160 0.127 0.148 11,250 0.1378 16.78%
2023-11-07 0 0.143 0.127 0.143 - - 0 0 - 0.127 0.113 0.127 - - 0 - 0.00%
2023-11-06 0 0.143 0.127 0.167 - - 0 0 - 0.127 0.113 0.148 - - 0 - 0.00%
2023-11-03 0 0.143 0.127 0.160 - - 0 0 - 0.127 0.113 0.142 - - 0 - 0.00%
2023-11-02 0 0.143 0.070 0.143 - - 0 0 - 0.127 0.062 0.127 - - 0 - 0.00%
2023-11-01 0 0.143 0.065 0.167 - - 0 0 - 0.127 0.058 0.148 - - 0 - 0.00%
2023-10-31 0 0.143 - 0.167 - - 0 0 - 0.127 - 0.148 - - 0 - 0.00%
2023-10-30 0 0.143 0.050 - - - 0 0 - 0.127 0.044 - - - 0 - 0.00%
2023-10-27 0 0.143 0.064 0.165 - - 0 0 - 0.127 0.057 0.147 - - 0 - 0.00%
2023-10-26 0 0.143 0.142 0.164 0.143 0.163 19,000 2,801 0.1474 0.127 0.126 0.146 0.127 0.145 21,375 0.1310 1.42%
2023-10-25 0 0.141 0.141 0.160 - - 0 0 - 0.125 0.125 0.142 - - 0 - 2.92%
2023-10-24 0 0.137 0.090 0.160 - - 0 0 - 0.122 0.080 0.142 - - 0 - 0.00%
2023-10-20 0 0.137 0.118 0.161 - - 0 0 - 0.122 0.105 0.143 - - 0 - 0.00%
2023-10-19 0 0.137 - 0.160 - - 0 0 - 0.122 - 0.142 - - 0 - 0.00%
2023-10-18 0 0.137 0.118 0.161 - - 0 0 - 0.122 0.105 0.143 - - 0 - 0.00%
2023-10-17 0 0.137 0.118 - - - 200 22 0.1100 0.122 0.105 - - - 225 0.0978 0.00%
2023-10-16 0 0.137 0.118 - - - 0 0 - 0.122 0.105 - - - 0 - 0.00%
2023-10-13 0 0.137 0.111 0.161 - - 0 0 - 0.122 0.099 0.143 - - 0 - 0.00%
2023-10-12 0 0.137 0.118 0.160 - - 0 0 - 0.122 0.105 0.142 - - 0 - 0.00%
2023-10-11 0 0.137 0.137 0.173 0.137 0.137 10,000 1,370 0.1370 0.122 0.122 0.154 0.122 0.122 11,250 0.1218 -8.67%
2023-10-10 0 0.150 0.150 0.180 0.134 0.165 22,000 3,313 0.1506 0.133 0.133 0.160 0.119 0.147 24,750 0.1339 -3.85%
2023-10-09 0 0.156 0.134 - - - 0 0 - 0.139 0.119 - - - 0 - 0.00%
2023-10-06 0 0.156 0.132 0.221 0.156 0.178 80,000 13,207 0.1651 0.139 0.117 0.196 0.139 0.158 90,000 0.1467 -21.21%
2023-10-05 0 0.198 0.137 0.200 0.121 0.198 29,000 4,597 0.1585 0.176 0.122 0.178 0.108 0.176 32,625 0.1409 -3.41%
2023-10-04 0 0.205 0.123 - - - 0 0 - 0.182 0.109 - - - 0 - 0.00%
2023-10-03 0 0.205 0.120 0.228 - - 0 0 - 0.182 0.107 0.203 - - 0 - 0.00%
2023-09-29 0 0.205 0.132 0.228 - - 0 0 - 0.182 0.117 0.203 - - 0 - 0.00%
2023-09-28 0 0.205 0.142 0.205 - - 0 0 - 0.182 0.126 0.182 - - 0 - -8.89%
2023-09-27 0 0.225 0.056 - - - 0 0 - 0.200 0.050 - - - 0 - 0.00%
2023-09-26 0 0.225 0.114 0.225 - - 0 0 - 0.200 0.101 0.200 - - 0 - 0.00%
2023-09-25 0 0.225 0.128 0.225 - - 2,200 239 0.1086 0.200 0.114 0.200 - - 2,475 0.0966 0.00%
2023-09-22 0 0.225 0.114 - - - 0 0 - 0.200 0.101 - - - 0 - 0.00%
2023-09-21 0 0.225 0.204 0.224 0.202 0.225 2,800 614 0.2193 0.200 0.181 0.199 0.180 0.200 3,150 0.1949 11.94%
2023-09-20 0 0.201 0.201 0.260 0.201 0.265 1,200 305 0.2542 0.179 0.179 0.231 0.179 0.236 1,350 0.2259 -14.47%
2023-09-19 0 0.235 - 0.235 0.235 0.235 5,000 1,175 0.2350 0.209 - 0.209 0.209 0.209 5,625 0.2089 0.00%
2023-09-18 0 0.235 - 0.235 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2023-09-15 0 0.235 - 0.235 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2023-09-14 0 0.235 - 0.235 - - 0 0 - 0.209 - 0.209 - - 0 - -12.96%
2023-09-13 0 0.270 - 0.270 - - 200 53 0.2650 0.240 - 0.240 - - 225 0.2356 0.00%
2023-09-12 0 0.270 - 0.270 0.270 0.270 2,000 540 0.2700 0.240 - 0.240 0.240 0.240 2,250 0.2400 0.00%
2023-09-11 0 0.270 - 0.270 0.270 0.270 200 54 0.2700 0.240 - 0.240 0.240 0.240 225 0.2400 -1.82%
2023-09-07 0 0.011 0.010 0.011 0.010 0.012 445,000 4,645 0.0104 0.244 0.222 0.244 0.222 0.267 20,025 0.2320 10.00%
2023-09-06 0 0.010 0.010 0.011 0.010 0.011 2,240,000 22,605 0.0101 0.222 0.222 0.244 0.222 0.244 100,800 0.2243 -9.09%
2023-09-05 0 0.011 0.010 0.011 0.010 0.011 540,000 5,425 0.0100 0.244 0.222 0.244 0.222 0.244 24,300 0.2233 0.00%
2023-09-04 0 0.011 0.010 0.011 0.010 0.011 585,000 5,955 0.0102 0.244 0.222 0.244 0.222 0.244 26,325 0.2262 10.00%
2023-08-31 0 0.010 0.010 0.011 0.010 0.010 1,715,000 17,150 0.0100 0.222 0.222 0.244 0.222 0.222 77,175 0.2222 -9.09%
2023-08-30 0 0.011 0.010 0.011 0.010 0.011 4,010,000 41,120 0.0103 0.244 0.222 0.244 0.222 0.244 180,450 0.2279 -8.33%
2023-08-29 0 0.012 0.011 0.012 0.011 0.012 40,000 455 0.0114 0.267 0.244 0.267 0.244 0.267 1,800 0.2528 0.00%
2023-08-28 0 0.012 0.011 0.012 0.011 0.012 239,500 2,709 0.0113 0.267 0.244 0.267 0.244 0.267 10,778 0.2514 9.09%
2023-08-25 0 0.011 0.011 0.012 - - 0 0 - 0.244 0.244 0.267 - - 0 - 0.00%
2023-08-24 0 0.011 0.011 0.012 0.010 0.012 15,000 165 0.0110 0.244 0.244 0.267 0.222 0.267 675 0.2444 -8.33%
2023-08-23 0 0.012 0.010 0.012 0.010 0.012 35,000 390 0.0111 0.267 0.222 0.267 0.222 0.267 1,575 0.2476 0.00%
2023-08-22 0 0.012 0.011 0.012 0.010 0.012 850,000 9,370 0.0110 0.267 0.244 0.267 0.222 0.267 38,250 0.2450 0.00%
2023-08-21 0 0.012 0.010 0.012 0.010 0.012 3,190,000 35,385 0.0111 0.267 0.222 0.267 0.222 0.267 143,550 0.2465 9.09%
2023-08-18 0 0.011 0.011 0.012 0.011 0.016 18,485,000 228,510 0.0124 0.244 0.244 0.267 0.244 0.356 831,825 0.2747 -38.89%
2023-08-17 0 0.018 0.016 0.018 0.018 0.018 45,000 800 0.0178 0.400 0.356 0.400 0.400 0.400 2,025 0.3951 12.50%
2023-08-16 0 0.016 0.016 0.017 0.016 0.017 3,820,000 61,180 0.0160 0.356 0.356 0.378 0.356 0.378 171,900 0.3559 0.00%
2023-08-15 0 0.016 0.016 0.018 0.016 0.018 10,000 170 0.0170 0.356 0.356 0.400 0.356 0.400 450 0.3778 -11.11%
2023-08-14 0 0.018 0.016 0.018 - - 0 0 - 0.400 0.356 0.400 - - 0 - 0.00%
2023-08-11 0 0.018 0.016 0.018 0.016 0.018 220,000 3,555 0.0162 0.400 0.356 0.400 0.356 0.400 9,900 0.3591 12.50%
2023-08-10 0 0.016 0.016 0.017 0.016 0.018 460,000 7,525 0.0164 0.356 0.356 0.378 0.356 0.400 20,700 0.3635 0.00%
2023-08-09 0 0.016 0.015 0.016 0.016 0.020 2,485,000 41,035 0.0165 0.356 0.333 0.356 0.356 0.444 111,825 0.3670 -20.00%
2023-08-08 0 0.020 0.017 0.021 - - 0 0 - 0.444 0.378 0.467 - - 0 - 0.00%
2023-08-07 0 0.020 0.018 0.021 0.020 0.021 30,000 605 0.0202 0.444 0.400 0.467 0.444 0.467 1,350 0.4481 0.00%
2023-08-04 0 0.020 0.017 0.020 - - 0 0 - 0.444 0.378 0.444 - - 0 - 0.00%
2023-08-03 0 0.020 0.017 0.020 - - 0 0 - 0.444 0.378 0.444 - - 0 - 0.00%
2023-08-02 0 0.020 0.019 0.020 0.017 0.020 85,000 1,685 0.0198 0.444 0.422 0.444 0.378 0.444 3,825 0.4405 5.26%
2023-08-01 0 0.019 0.017 0.020 0.017 0.019 205,000 3,580 0.0175 0.422 0.378 0.444 0.378 0.422 9,225 0.3881 0.00%
2023-07-31 0 0.019 0.019 0.021 - - 0 0 - 0.422 0.422 0.467 - - 0 - 0.00%
2023-07-28 0 0.019 0.019 0.020 0.016 0.020 605,000 12,080 0.0200 0.422 0.422 0.444 0.356 0.444 27,225 0.4437 11.76%
2023-07-27 0 0.017 0.017 0.019 - - 0 0 - 0.378 0.378 0.422 - - 0 - 0.00%
2023-07-26 0 0.017 0.017 0.018 0.017 0.018 525,000 9,445 0.0180 0.378 0.378 0.400 0.378 0.400 23,625 0.3998 0.00%
2023-07-25 0 0.017 0.017 0.019 0.017 0.019 115,000 2,165 0.0188 0.378 0.378 0.422 0.378 0.422 5,175 0.4184 -10.53%
2023-07-24 0 0.019 0.016 0.020 - - 0 0 - 0.422 0.356 0.444 - - 0 - 0.00%
2023-07-21 0 0.019 0.017 0.019 - - 0 0 - 0.422 0.378 0.422 - - 0 - 0.00%
2023-07-20 0 0.019 0.017 0.020 - - 0 0 - 0.422 0.378 0.444 - - 0 - 0.00%
2023-07-19 0 0.019 0.019 0.021 0.019 0.020 45,000 875 0.0194 0.422 0.422 0.467 0.422 0.444 2,025 0.4321 5.56%
2023-07-18 0 0.018 0.018 0.020 0.018 0.020 15,000 290 0.0193 0.400 0.400 0.444 0.400 0.444 675 0.4296 -5.26%
2023-07-14 0 0.019 0.018 0.020 - - 0 0 - 0.422 0.400 0.444 - - 0 - 0.00%
2023-07-13 0 0.019 0.018 0.019 0.017 0.019 445,000 7,960 0.0179 0.422 0.400 0.422 0.378 0.422 20,025 0.3975 5.56%
2023-07-12 0 0.018 0.018 0.020 0.018 0.020 15,000 290 0.0193 0.400 0.400 0.444 0.400 0.444 675 0.4296 0.00%
2023-07-11 0 0.018 0.018 0.021 - - 0 0 - 0.400 0.400 0.467 - - 0 - 0.00%
2023-07-10 0 0.018 0.018 0.020 0.018 0.020 240,000 4,330 0.0180 0.400 0.400 0.444 0.400 0.444 10,800 0.4009 -5.26%
2023-07-07 0 0.019 0.018 0.020 - - 0 0 - 0.422 0.400 0.444 - - 0 - 0.00%
2023-07-06 0 0.019 0.018 0.021 0.017 0.020 30,000 580 0.0193 0.422 0.400 0.467 0.378 0.444 1,350 0.4296 0.00%
2023-07-05 0 0.019 0.018 0.021 - - 0 0 - 0.422 0.400 0.467 - - 0 - 0.00%
2023-07-04 0 0.019 0.019 0.021 0.018 0.019 990,000 17,980 0.0182 0.422 0.422 0.467 0.400 0.422 44,550 0.4036 0.00%
2023-07-03 0 0.019 0.019 0.021 0.019 0.022 2,220,000 44,505 0.0200 0.422 0.422 0.467 0.422 0.489 99,900 0.4455 11.76%
2023-06-30 0 0.017 0.017 0.020 0.017 0.018 405,000 7,110 0.0176 0.378 0.378 0.444 0.378 0.400 18,225 0.3901 0.00%
2023-06-29 0 0.017 0.017 0.018 0.017 0.020 2,440,000 43,775 0.0179 0.378 0.378 0.400 0.378 0.444 109,800 0.3987 -19.05%
2023-06-28 0 0.021 0.020 0.022 - - 0 0 - 0.467 0.444 0.489 - - 0 - 0.00%
2023-06-27 0 0.021 0.020 0.022 0.020 0.021 505,000 10,105 0.0200 0.467 0.444 0.489 0.444 0.467 22,725 0.4447 -4.55%
2023-06-26 0 0.022 0.022 0.023 0.020 0.022 675,000 13,530 0.0200 0.489 0.489 0.511 0.444 0.489 30,375 0.4454 0.00%
2023-06-23 0 0.022 0.022 0.023 0.020 0.023 10,000 215 0.0215 0.489 0.489 0.511 0.444 0.511 450 0.4778 4.76%
2023-06-21 0 0.021 0.021 0.024 0.021 0.024 40,000 920 0.0230 0.467 0.467 0.533 0.467 0.533 1,800 0.5111 -8.70%
2023-06-20 0 0.023 0.021 0.023 0.022 0.024 205,000 4,735 0.0231 0.511 0.467 0.511 0.489 0.533 9,225 0.5133 0.00%
2023-06-19 0 0.023 0.021 0.023 - - 0 0 - 0.511 0.467 0.511 - - 0 - 0.00%
2023-06-16 0 0.023 0.023 0.024 0.021 0.023 335,000 7,310 0.0218 0.511 0.511 0.533 0.467 0.511 15,075 0.4849 4.55%
2023-06-15 0 0.022 0.022 0.023 0.020 0.024 10,000 220 0.0220 0.489 0.489 0.511 0.444 0.533 450 0.4889 0.00%
2023-06-14 0 0.022 0.022 0.024 0.022 0.025 5,130,000 118,140 0.0230 0.489 0.489 0.533 0.489 0.556 230,850 0.5118 -4.35%
2023-06-13 0 0.023 0.020 0.023 0.022 0.023 100,000 2,240 0.0224 0.511 0.444 0.511 0.489 0.511 4,500 0.4978 4.55%
2023-06-12 0 0.022 0.018 0.022 - - 0 0 - 0.489 0.400 0.489 - - 0 - 0.00%
2023-06-09 0 0.022 0.019 0.023 0.022 0.023 5,035,000 110,785 0.0220 0.489 0.422 0.511 0.489 0.511 226,575 0.4890 10.00%
2023-06-08 0 0.020 0.019 0.023 - - 0 0 - 0.444 0.422 0.511 - - 0 - 0.00%
2023-06-07 0 0.020 0.018 0.020 0.019 0.020 505,000 10,095 0.0200 0.444 0.400 0.444 0.422 0.444 22,725 0.4442 5.26%
2023-06-06 0 0.019 0.019 0.020 0.018 0.018 100,000 2,170 0.0217 0.422 0.422 0.444 0.400 0.400 4,500 0.4822 0.00%
2023-06-05 0 0.019 0.019 0.021 0.019 0.019 755,000 14,345 0.0190 0.422 0.422 0.467 0.422 0.422 33,975 0.4222 0.00%
2023-06-02 0 0.019 0.019 0.021 0.019 0.020 760,000 14,540 0.0191 0.422 0.422 0.467 0.422 0.444 34,200 0.4251 0.00%
2023-06-01 0 0.019 0.019 0.020 0.019 0.021 1,605,000 31,830 0.0198 0.422 0.422 0.444 0.422 0.467 72,225 0.4407 -13.64%
2023-05-31 0 0.022 0.022 0.024 0.022 0.025 10,000 235 0.0235 0.489 0.489 0.533 0.489 0.556 450 0.5222 0.00%
2023-05-30 0 0.022 0.021 0.023 0.021 0.022 65,000 1,425 0.0219 0.489 0.467 0.511 0.467 0.489 2,925 0.4872 4.76%
2023-05-29 0 0.021 0.021 0.024 0.021 0.021 25,000 525 0.0210 0.467 0.467 0.533 0.467 0.467 1,125 0.4667 -12.50%
2023-05-25 0 0.024 0.021 0.024 0.021 0.025 25,000 605 0.0242 0.533 0.467 0.533 0.467 0.556 1,125 0.5378 0.00%
2023-05-24 0 0.024 0.023 0.024 0.021 0.024 5,090,000 117,065 0.0230 0.533 0.511 0.533 0.467 0.533 229,050 0.5111 0.00%
2023-05-23 0 0.024 0.022 0.025 - - 0 0 - 0.533 0.489 0.556 - - 0 - 0.00%
2023-05-22 0 0.024 0.021 0.024 - - 0 0 - 0.533 0.467 0.533 - - 0 - 0.00%
2023-05-19 0 0.024 0.021 0.024 - - 0 0 - 0.533 0.467 0.533 - - 0 - 0.00%
2023-05-18 0 0.024 0.021 0.024 0.021 0.024 95,000 2,180 0.0229 0.533 0.467 0.533 0.467 0.533 4,275 0.5099 9.09%
2023-05-17 0 0.022 0.022 0.024 0.021 0.024 5,240,000 120,680 0.0230 0.489 0.489 0.533 0.467 0.533 235,800 0.5118 0.00%
2023-05-16 0 0.022 0.022 0.024 0.022 0.025 15,000 355 0.0237 0.489 0.489 0.533 0.489 0.556 675 0.5259 -8.33%
2023-05-15 0 0.024 0.021 0.024 0.021 0.024 85,000 1,975 0.0232 0.533 0.467 0.533 0.467 0.533 3,825 0.5163 14.29%
2023-05-12 0 0.021 0.021 0.024 0.020 0.025 15,000 330 0.0220 0.467 0.467 0.533 0.444 0.556 675 0.4889 -8.70%
2023-05-11 0 0.023 0.021 0.023 - - 0 0 - 0.511 0.467 0.511 - - 0 - 0.00%
2023-05-10 0 0.023 0.023 0.024 0.023 0.023 75,000 1,725 0.0230 0.511 0.511 0.533 0.511 0.511 3,375 0.5111 0.00%
2023-05-09 0 0.023 0.022 0.023 0.022 0.024 930,000 20,910 0.0225 0.511 0.489 0.511 0.489 0.533 41,850 0.4996 4.55%
2023-05-08 0 0.022 0.022 0.024 0.022 0.022 25,000 550 0.0220 0.489 0.489 0.533 0.489 0.489 1,125 0.4889 -12.00%
2023-05-05 0 0.025 0.023 0.025 0.022 0.025 15,000 345 0.0230 0.556 0.511 0.556 0.489 0.556 675 0.5111 0.00%
2023-05-04 0 0.025 0.022 0.025 0.022 0.025 210,000 5,235 0.0249 0.556 0.489 0.556 0.489 0.556 9,450 0.5540 4.17%
2023-05-03 0 0.024 0.022 0.025 - - 0 0 - 0.533 0.489 0.556 - - 0 - 0.00%
2023-05-02 0 0.024 0.022 0.026 - - 0 0 - 0.533 0.489 0.578 - - 0 - 0.00%
2023-04-28 0 0.024 0.024 0.025 0.023 0.025 160,000 3,945 0.0247 0.533 0.533 0.556 0.511 0.556 7,200 0.5479 0.00%
2023-04-27 0 0.024 0.023 0.024 0.022 0.025 1,215,000 29,930 0.0246 0.533 0.511 0.533 0.489 0.556 54,675 0.5474 4.35%
2023-04-26 0 0.023 0.023 0.024 0.022 0.024 335,000 7,980 0.0238 0.511 0.511 0.533 0.489 0.533 15,075 0.5294 -4.17%
2023-04-25 0 0.024 0.022 0.024 0.022 0.024 1,210,000 27,730 0.0229 0.533 0.489 0.533 0.489 0.533 54,450 0.5093 0.00%
2023-04-24 0 0.024 0.022 0.024 0.022 0.024 110,000 2,520 0.0229 0.533 0.489 0.533 0.489 0.533 4,950 0.5091 9.09%
2023-04-21 0 0.022 0.022 0.023 0.022 0.025 2,670,000 61,410 0.0230 0.489 0.489 0.511 0.489 0.556 120,150 0.5111 -12.00%
2023-04-20 0 0.025 0.023 0.025 0.024 0.025 345,000 8,425 0.0244 0.556 0.511 0.556 0.533 0.556 15,525 0.5427 4.17%
2023-04-19 0 0.024 0.022 0.025 - - 0 0 - 0.533 0.489 0.556 - - 0 - 0.00%
2023-04-18 0 0.024 0.022 0.024 - - 0 0 - 0.533 0.489 0.533 - - 0 - 0.00%
2023-04-17 0 0.024 0.022 0.024 0.022 0.024 245,000 5,820 0.0238 0.533 0.489 0.533 0.489 0.533 11,025 0.5279 9.09%
2023-04-14 0 0.022 0.023 0.027 0.022 0.025 10,000 235 0.0235 0.489 0.511 0.600 0.489 0.556 450 0.5222 -8.33%
2023-04-13 0 0.024 0.022 0.024 - - 0 0 - 0.533 0.489 0.533 - - 0 - 0.00%
2023-04-12 0 0.024 0.022 0.024 0.022 0.024 575,000 13,140 0.0229 0.533 0.489 0.533 0.489 0.533 25,875 0.5078 0.00%
2023-04-11 0 0.024 0.022 0.024 - - 0 0 - 0.533 0.489 0.533 - - 0 - 0.00%
2023-04-06 0 0.024 0.023 0.025 - - 0 0 - 0.533 0.511 0.556 - - 0 - 0.00%
2023-04-04 0 0.024 0.023 0.024 0.023 0.024 605,000 14,135 0.0234 0.533 0.511 0.533 0.511 0.533 27,225 0.5192 4.35%
2023-04-03 0 0.023 0.023 0.025 0.023 0.026 140,000 3,255 0.0233 0.511 0.511 0.556 0.511 0.578 6,300 0.5167 -4.17%
2023-03-31 0 0.024 0.023 0.024 0.023 0.025 5,030,000 120,735 0.0240 0.533 0.511 0.533 0.511 0.556 226,350 0.5334 0.00%
2023-03-30 0 0.024 0.023 0.025 0.022 0.026 535,000 12,560 0.0235 0.533 0.511 0.556 0.489 0.578 24,075 0.5217 4.35%
2023-03-29 0 0.023 0.023 0.025 0.023 0.026 200,000 5,185 0.0259 0.511 0.511 0.556 0.511 0.578 9,000 0.5761 -11.54%
2023-03-28 0 0.026 0.023 0.027 - - 0 0 - 0.578 0.511 0.600 - - 0 - 0.00%
2023-03-27 0 0.026 0.024 0.027 0.024 0.026 590,000 14,510 0.0246 0.578 0.533 0.600 0.533 0.578 26,550 0.5465 4.00%
2023-03-24 0 0.025 0.025 0.028 0.025 0.028 20,000 535 0.0268 0.556 0.556 0.622 0.556 0.622 900 0.5944 -3.85%
2023-03-23 0 0.026 0.026 0.028 0.024 0.029 1,260,000 32,380 0.0257 0.578 0.578 0.622 0.533 0.644 56,700 0.5711 -3.70%
2023-03-22 0 0.027 0.024 0.027 0.025 0.028 20,000 545 0.0273 0.600 0.533 0.600 0.556 0.622 900 0.6056 0.00%
2023-03-21 0 0.027 0.027 0.028 0.026 0.030 3,985,000 109,390 0.0275 0.600 0.600 0.622 0.578 0.667 179,325 0.6100 12.50%
2023-03-20 0 0.024 0.024 0.026 0.024 0.026 3,440,000 85,350 0.0248 0.533 0.533 0.578 0.533 0.578 154,800 0.5514 4.35%
2023-03-17 0 0.023 0.023 0.024 0.022 0.030 40,795,000 986,235 0.0242 0.511 0.511 0.533 0.489 0.667 1,835,775 0.5372 -30.30%
2023-03-16 0 0.033 0.029 0.034 0.028 0.036 1,660,000 50,500 0.0304 0.733 0.644 0.756 0.622 0.800 74,700 0.6760 -8.33%
2023-03-15 0 0.036 0.031 0.038 0.029 0.036 1,235,000 41,725 0.0338 0.800 0.689 0.844 0.644 0.800 55,575 0.7508 16.13%
2023-03-14 0 0.031 0.031 0.035 0.031 0.032 105,000 3,345 0.0319 0.689 0.689 0.778 0.689 0.711 4,725 0.7079 0.00%
2023-03-13 0 0.031 0.029 0.031 0.031 0.033 90,000 2,880 0.0320 0.689 0.644 0.689 0.689 0.733 4,050 0.7111 0.00%
2023-03-10 0 0.031 0.029 0.036 0.030 0.034 140,000 4,360 0.0311 0.689 0.644 0.800 0.667 0.756 6,300 0.6921 -8.82%
2023-03-09 0 0.034 0.034 0.035 0.030 0.034 210,000 6,740 0.0321 0.756 0.756 0.778 0.667 0.756 9,450 0.7132 0.00%
2023-03-08 0 0.034 0.031 0.034 0.035 0.035 65,000 2,095 0.0322 0.756 0.689 0.756 0.778 0.778 2,925 0.7162 6.25%
2023-03-07 0 0.032 0.028 0.032 0.028 0.032 300,000 9,295 0.0310 0.711 0.622 0.711 0.622 0.711 13,500 0.6885 3.23%
2023-03-06 0 0.031 0.031 0.032 0.031 0.032 115,000 3,655 0.0318 0.689 0.689 0.711 0.689 0.711 5,175 0.7063 -3.13%
2023-03-03 0 0.032 0.032 0.033 0.030 0.038 3,480,000 110,465 0.0317 0.711 0.711 0.733 0.667 0.844 156,600 0.7054 -13.51%
2023-03-02 0 0.037 0.032 0.038 0.032 0.038 40,000 1,470 0.0368 0.822 0.711 0.844 0.711 0.844 1,800 0.8167 0.00%
2023-03-01 0 0.037 0.033 0.038 0.032 0.037 45,000 1,570 0.0349 0.822 0.733 0.844 0.711 0.822 2,025 0.7753 5.71%
2023-02-28 0 0.035 0.030 0.035 - - 0 0 - 0.778 0.667 0.778 - - 0 - -2.78%
2023-02-27 0 0.036 0.030 0.036 - - 0 0 - 0.800 0.667 0.800 - - 0 - 0.00%
2023-02-24 0 0.036 0.030 0.036 0.031 0.039 2,630,000 94,680 0.0360 0.800 0.667 0.800 0.689 0.867 118,350 0.8000 9.09%
2023-02-23 0 0.033 0.033 0.036 0.030 0.038 480,000 15,780 0.0329 0.733 0.733 0.800 0.667 0.844 21,600 0.7306 3.12%
2023-02-22 0 0.032 0.031 0.034 0.031 0.034 2,205,000 71,425 0.0324 0.711 0.689 0.756 0.689 0.756 99,225 0.7198 -8.57%
2023-02-21 0 0.035 0.035 0.037 0.035 0.037 20,000 730 0.0365 0.778 0.778 0.822 0.778 0.822 900 0.8111 -5.41%
2023-02-20 0 0.037 0.037 0.040 0.037 0.040 5,010,000 200,385 0.0400 0.822 0.822 0.889 0.822 0.889 225,450 0.8888 -2.63%
2023-02-17 0 0.038 0.037 0.038 - - 0 0 - 0.844 0.822 0.844 - - 0 - 0.00%
2023-02-16 0 0.038 0.038 0.040 0.038 0.040 185,000 7,120 0.0385 0.844 0.844 0.889 0.844 0.889 8,325 0.8553 -5.00%
2023-02-15 0 0.040 0.037 0.040 0.037 0.040 240,000 9,140 0.0381 0.889 0.822 0.889 0.822 0.889 10,800 0.8463 0.00%
2023-02-14 0 0.040 0.037 0.040 - - 0 0 - 0.889 0.822 0.889 - - 0 - 0.00%
2023-02-13 0 0.040 0.038 0.040 0.037 0.040 8,570,000 342,785 0.0400 0.889 0.844 0.889 0.822 0.889 385,650 0.8888 0.00%
2023-02-10 0 0.040 0.038 0.041 - - 0 0 - 0.889 0.844 0.911 - - 0 - 0.00%
2023-02-09 0 0.040 0.037 0.040 0.037 0.040 465,000 18,560 0.0399 0.889 0.822 0.889 0.822 0.889 20,925 0.8870 0.00%
2023-02-08 0 0.040 0.038 0.040 0.038 0.044 375,000 15,550 0.0415 0.889 0.844 0.889 0.844 0.978 16,875 0.9215 0.00%
2023-02-07 0 0.040 0.035 0.040 0.035 0.041 855,000 34,880 0.0408 0.889 0.778 0.889 0.778 0.911 38,475 0.9066 8.11%
2023-02-06 0 0.037 0.033 0.038 0.037 0.038 400,000 15,000 0.0375 0.822 0.733 0.844 0.822 0.844 18,000 0.8333 -7.50%
2023-02-03 0 0.040 0.038 0.040 - - 0 0 - 0.889 0.844 0.889 - - 0 - 0.00%
2023-02-02 0 0.040 0.035 0.040 0.038 0.041 615,000 24,625 0.0400 0.889 0.778 0.889 0.844 0.911 27,675 0.8898 14.29%
2023-02-01 0 0.035 0.035 0.038 0.035 0.035 50,000 1,750 0.0350 0.778 0.778 0.844 0.778 0.778 2,250 0.7778 2.94%
2023-01-31 0 0.034 0.033 0.035 - - 0 0 - 0.756 0.733 0.778 - - 0 - 0.00%
2023-01-30 0 0.034 0.033 0.036 0.033 0.036 365,000 12,200 0.0334 0.756 0.733 0.800 0.733 0.800 16,425 0.7428 -5.56%
2023-01-27 0 0.036 0.032 0.036 0.032 0.036 25,000 820 0.0328 0.800 0.711 0.800 0.711 0.800 1,125 0.7289 5.88%
2023-01-26 0 0.034 0.032 0.035 - - 0 0 - 0.756 0.711 0.778 - - 0 - -2.86%
2023-01-20 0 0.035 0.033 0.036 0.032 0.036 3,115,000 108,865 0.0349 0.778 0.733 0.800 0.711 0.800 140,175 0.7766 9.37%
2023-01-19 0 0.032 0.031 0.034 - - 0 0 - 0.711 0.689 0.756 - - 0 - 0.00%
2023-01-18 0 0.032 0.032 0.034 0.031 0.033 6,610,000 218,115 0.0330 0.711 0.711 0.756 0.689 0.733 297,450 0.7333 -5.88%
2023-01-17 0 0.034 0.032 0.034 - - 0 0 - 0.756 0.711 0.756 - - 0 - 0.00%
2023-01-16 0 0.034 0.032 0.034 - - 0 0 - 0.756 0.711 0.756 - - 0 - 0.00%
2023-01-13 0 0.034 0.032 0.036 - - 0 0 - 0.756 0.711 0.800 - - 0 - 0.00%
2023-01-12 0 0.034 0.033 0.036 - - 0 0 - 0.756 0.733 0.800 - - 0 - 0.00%
2023-01-11 0 0.034 0.032 0.034 - - 0 0 - 0.756 0.711 0.756 - - 0 - 0.00%
2023-01-10 0 0.034 0.033 0.036 - - 0 0 - 0.756 0.733 0.800 - - 0 - 0.00%
2023-01-09 0 0.034 0.034 0.035 0.034 0.034 60,000 2,040 0.0340 0.756 0.756 0.778 0.756 0.756 2,700 0.7556 3.03%
2023-01-06 0 0.033 0.033 0.035 - - 0 0 - 0.733 0.733 0.778 - - 0 - 0.00%
2023-01-05 0 0.033 0.033 0.035 0.033 0.035 70,000 2,440 0.0349 0.733 0.733 0.778 0.733 0.778 3,150 0.7746 3.12%
2023-01-04 0 0.032 0.032 0.034 0.032 0.035 245,000 7,870 0.0321 0.711 0.711 0.756 0.711 0.778 11,025 0.7138 -3.03%
2023-01-03 0 0.033 0.033 0.035 0.033 0.035 70,000 2,420 0.0346 0.733 0.733 0.778 0.733 0.778 3,150 0.7683 0.00%
2022-12-30 0 0.033 0.033 0.035 0.032 0.033 20,000 645 0.0323 0.733 0.733 0.778 0.711 0.733 900 0.7167 0.00%
2022-12-29 0 0.033 0.033 0.037 0.032 0.037 20,000 665 0.0333 0.733 0.733 0.822 0.711 0.822 900 0.7389 -5.71%
2022-12-28 0 0.035 0.035 0.037 0.035 0.035 165,000 5,775 0.0350 0.778 0.778 0.822 0.778 0.778 7,425 0.7778 0.00%
2022-12-23 0 0.035 0.035 0.038 0.035 0.035 115,000 4,025 0.0350 0.778 0.778 0.844 0.778 0.778 5,175 0.7778 -2.78%
2022-12-22 0 0.036 0.036 0.038 0.035 0.036 1,505,000 54,175 0.0360 0.800 0.800 0.844 0.778 0.800 67,725 0.7999 0.00%
2022-12-21 0 0.036 0.036 0.039 0.035 0.039 60,000 2,245 0.0374 0.800 0.800 0.867 0.778 0.867 2,700 0.8315 -2.70%
2022-12-20 0 0.037 0.037 0.039 - - 0 0 - 0.822 0.822 0.867 - - 0 - 0.00%
2022-12-19 0 0.037 0.037 0.039 0.035 0.036 85,000 3,015 0.0355 0.822 0.822 0.867 0.778 0.800 3,825 0.7882 -2.63%
2022-12-16 0 0.038 0.037 0.042 - - 0 0 - 0.844 0.822 0.933 - - 0 - 0.00%
2022-12-15 0 0.038 0.038 0.042 0.038 0.041 25,000 1,010 0.0404 0.844 0.844 0.933 0.844 0.911 1,125 0.8978 0.00%
2022-12-14 0 0.038 0.038 0.041 - - 0 0 - 0.844 0.844 0.911 - - 0 - 5.56%
2022-12-13 0 0.036 0.036 0.040 0.036 0.041 95,000 3,685 0.0388 0.800 0.800 0.889 0.800 0.911 4,275 0.8620 -7.69%
2022-12-12 0 0.039 0.036 0.039 0.036 0.041 480,000 17,800 0.0371 0.867 0.800 0.867 0.800 0.911 21,600 0.8241 8.33%
2022-12-09 0 0.036 0.036 0.039 0.036 0.041 130,000 4,775 0.0367 0.800 0.800 0.867 0.800 0.911 5,850 0.8162 0.00%
2022-12-08 0 0.036 0.035 0.036 0.036 0.036 28,285,000 1,045,860 0.0370 0.800 0.778 0.800 0.800 0.800 1,272,825 0.8217 0.00%
2022-12-07 0 0.036 0.036 0.038 - - 0 0 - 0.800 0.800 0.844 - - 0 - 0.00%
2022-12-06 0 0.036 0.036 0.038 0.035 0.036 50,000 1,795 0.0359 0.800 0.800 0.844 0.778 0.800 2,250 0.7978 0.00%
2022-12-05 0 0.036 0.036 0.038 0.036 0.036 20,000 720 0.0360 0.800 0.800 0.844 0.800 0.800 900 0.8000 -5.26%
2022-12-02 0 0.038 0.036 0.038 - - 0 0 - 0.844 0.800 0.844 - - 0 - 0.00%
2022-12-01 0 0.038 0.036 0.038 0.036 0.038 240,000 8,860 0.0369 0.844 0.800 0.844 0.800 0.844 10,800 0.8204 5.56%
2022-11-30 0 0.036 0.036 0.039 - - 0 0 - 0.800 0.800 0.867 - - 0 - 0.00%
2022-11-29 0 0.036 0.036 0.038 0.035 0.036 65,000 2,330 0.0358 0.800 0.800 0.844 0.778 0.800 2,925 0.7966 2.86%
2022-11-28 0 0.035 0.035 0.039 0.035 0.036 80,000 2,850 0.0356 0.778 0.778 0.867 0.778 0.800 3,600 0.7917 -2.78%
2022-11-25 0 0.036 0.036 0.041 0.035 0.040 25,270,000 1,009,865 0.0400 0.800 0.800 0.911 0.778 0.889 1,137,150 0.8881 0.00%
2022-11-24 0 0.036 0.036 0.039 - - 0 0 - 0.800 0.800 0.867 - - 0 - 2.86%
2022-11-23 0 0.035 0.035 0.039 0.035 0.036 1,045,000 36,825 0.0352 0.778 0.778 0.867 0.778 0.800 47,025 0.7831 -12.50%
2022-11-22 0 0.040 0.036 0.040 - - 0 0 - 0.889 0.800 0.889 - - 0 - 0.00%
2022-11-21 0 0.040 0.036 0.040 0.036 0.040 120,000 4,340 0.0362 0.889 0.800 0.889 0.800 0.889 5,400 0.8037 5.26%
2022-11-18 0 0.038 0.036 0.038 0.036 0.038 170,000 6,340 0.0373 0.844 0.800 0.844 0.800 0.844 7,650 0.8288 0.00%
2022-11-17 0 0.038 0.038 0.041 0.037 0.038 70,000 2,655 0.0379 0.844 0.844 0.911 0.822 0.844 3,150 0.8429 2.70%
2022-11-16 0 0.037 0.037 0.041 0.036 0.042 125,000 4,660 0.0373 0.822 0.822 0.911 0.800 0.933 5,625 0.8284 -2.63%
2022-11-15 0 0.038 0.038 0.042 0.038 0.043 1,030,000 39,165 0.0380 0.844 0.844 0.933 0.844 0.956 46,350 0.8450 -7.32%
2022-11-14 0 0.041 0.037 0.041 0.039 0.041 290,000 11,340 0.0391 0.911 0.822 0.911 0.867 0.911 13,050 0.8690 7.89%
2022-11-11 0 0.038 0.038 0.044 - - 0 0 - 0.844 0.844 0.978 - - 0 - 0.00%
2022-11-10 0 0.038 0.038 0.042 0.038 0.044 1,755,000 69,360 0.0395 0.844 0.844 0.933 0.844 0.978 78,975 0.8783 -5.00%
2022-11-09 0 0.040 0.039 0.045 - - 0 0 - 0.889 0.867 1.000 - - 0 - 0.00%
2022-11-08 0 0.040 0.040 0.046 0.040 0.045 164,695,000 7,410,705 0.0450 0.889 0.889 1.022 0.889 1.000 7,411,275 0.9999 -11.11%
2022-11-07 0 0.045 0.041 0.045 0.041 0.046 151,165,000 6,952,885 0.0460 1.000 0.911 1.000 0.911 1.022 6,802,425 1.0221 0.00%
2022-11-04 0 0.045 0.038 0.046 0.036 0.050 137,295,000 6,212,250 0.0452 1.000 0.844 1.022 0.800 1.111 6,178,275 1.0055 12.50%
2022-11-03 0 0.040 0.037 0.040 - - 0 0 - 0.889 0.822 0.889 - - 0 - 0.00%
2022-11-02 0 0.040 0.040 0.043 - - 0 0 - 0.889 0.889 0.956 - - 0 - 11.11%
2022-11-01 0 0.036 0.035 0.036 0.036 0.037 865,000 31,640 0.0366 0.800 0.778 0.800 0.800 0.822 38,925 0.8128 -14.29%
2022-10-31 0 0.042 0.037 0.042 0.036 0.044 40,000 1,510 0.0378 0.933 0.822 0.933 0.800 0.978 1,800 0.8389 5.00%
2022-10-28 0 0.040 0.039 0.040 0.039 0.044 10,915,000 478,110 0.0438 0.889 0.867 0.889 0.867 0.978 491,175 0.9734 0.00%
2022-10-27 0 0.040 0.040 0.043 0.039 0.046 27,580,000 1,211,105 0.0439 0.889 0.889 0.956 0.867 1.022 1,241,100 0.9758 -6.98%
2022-10-26 0 0.043 0.038 0.043 0.038 0.045 22,730,000 965,115 0.0425 0.956 0.844 0.956 0.844 1.000 1,022,850 0.9436 2.38%
2022-10-25 0 0.042 0.037 0.042 - - 50,000 2,100 0.0420 0.933 0.822 0.933 - - 2,250 0.9333 16.67%
2022-10-24 0 0.036 0.036 0.042 0.036 0.036 130,000 4,680 0.0360 0.800 0.800 0.933 0.800 0.800 5,850 0.8000 -10.00%
2022-10-21 0 0.040 0.036 0.040 0.036 0.040 16,640,000 665,440 0.0400 0.889 0.800 0.889 0.800 0.889 748,800 0.8887 14.29%
2022-10-20 0 0.035 0.035 0.041 0.035 0.037 530,000 19,180 0.0362 0.778 0.778 0.911 0.778 0.822 23,850 0.8042 -2.78%
2022-10-19 0 0.036 0.036 0.038 0.036 0.036 335,000 12,060 0.0360 0.800 0.800 0.844 0.800 0.800 15,075 0.8000 -2.70%
2022-10-18 0 0.037 0.036 0.040 0.035 0.040 4,105,000 149,980 0.0365 0.822 0.800 0.889 0.778 0.889 184,725 0.8119 -7.50%
2022-10-17 0 0.040 0.040 0.042 0.040 0.040 55,000 2,200 0.0400 0.889 0.889 0.933 0.889 0.889 2,475 0.8889 0.00%
2022-10-14 0 0.040 0.040 0.042 0.040 0.040 10,000 400 0.0400 0.889 0.889 0.933 0.889 0.889 450 0.8889 -2.44%
2022-10-13 0 0.041 0.039 0.041 0.039 0.042 520,000 20,405 0.0392 0.911 0.867 0.911 0.867 0.933 23,400 0.8720 2.50%
2022-10-12 0 0.040 0.040 0.045 0.040 0.045 48,065,000 2,093,180 0.0435 0.889 0.889 1.000 0.889 1.000 2,162,925 0.9678 -4.76%
2022-10-11 0 0.042 0.040 0.042 0.042 0.055 53,320,000 2,499,785 0.0469 0.933 0.889 0.933 0.933 1.222 2,399,400 1.0418 7.69%
2022-10-10 0 0.039 0.039 0.045 0.036 0.040 1,105,000 42,140 0.0381 0.867 0.867 1.000 0.800 0.889 49,725 0.8475 -4.88%
2022-10-07 0 0.041 0.041 0.043 0.040 0.049 33,220,000 1,498,595 0.0451 0.911 0.911 0.956 0.889 1.089 1,494,900 1.0025 -12.77%
2022-10-06 0 0.047 0.045 0.047 0.036 0.048 65,830,000 3,018,830 0.0459 1.044 1.000 1.044 0.800 1.067 2,962,350 1.0191 6.82%
2022-10-05 0 0.044 0.039 0.044 0.029 0.044 46,675,000 1,915,340 0.0410 0.978 0.867 0.978 0.644 0.978 2,100,375 0.9119 62.96%
2022-10-03 0 0.027 0.024 0.027 - - 0 0 - 0.600 0.533 0.600 - - 0 - 0.00%
2022-09-30 0 0.027 0.024 0.027 0.022 0.027 80,425,000 1,990,260 0.0247 0.600 0.533 0.600 0.489 0.600 3,619,125 0.5499 3.85%
2022-09-29 0 0.026 0.022 0.026 - - 0 0 - 0.578 0.489 0.578 - - 0 - 0.00%
2022-09-28 0 0.026 0.025 0.026 - - 0 0 - 0.578 0.556 0.578 - - 0 - 0.00%
2022-09-27 0 0.026 0.025 0.032 - - 0 0 - 0.578 0.556 0.711 - - 0 - 0.00%
2022-09-26 0 0.026 0.026 0.032 0.026 0.029 1,265,000 34,260 0.0271 0.578 0.578 0.711 0.578 0.644 56,925 0.6018 -18.75%
2022-09-23 0 0.032 0.025 0.032 0.025 0.032 110,000 2,935 0.0267 0.711 0.556 0.711 0.556 0.711 4,950 0.5929 18.52%
2022-09-22 0 0.027 0.027 0.032 0.026 0.027 620,000 16,720 0.0270 0.600 0.600 0.711 0.578 0.600 27,900 0.5993 -10.00%
2022-09-21 0 0.030 0.026 0.033 - - 0 0 - 0.667 0.578 0.733 - - 0 - 0.00%
2022-09-20 0 0.030 0.026 0.030 - - 0 0 - 0.667 0.578 0.667 - - 0 - 0.00%
2022-09-19 0 0.030 0.026 0.030 - - 0 0 - 0.667 0.578 0.667 - - 0 - 0.00%
2022-09-16 0 0.030 0.026 0.033 - - 0 0 - 0.667 0.578 0.733 - - 0 - 0.00%
2022-09-15 0 0.030 0.027 0.030 - - 0 0 - 0.667 0.600 0.667 - - 0 - 0.00%
2022-09-14 0 0.030 0.028 0.030 - - 0 0 - 0.667 0.622 0.667 - - 0 - 0.00%
2022-09-13 0 0.030 0.030 0.033 0.030 0.031 60,000 1,850 0.0308 0.667 0.667 0.733 0.667 0.689 2,700 0.6852 -3.23%
2022-09-09 0 0.031 0.029 0.033 0.028 0.031 655,000 19,540 0.0298 0.689 0.644 0.733 0.622 0.689 29,475 0.6629 -8.82%
2022-09-08 0 0.034 0.030 0.035 0.030 0.031 25,000 755 0.0302 0.756 0.667 0.778 0.667 0.689 1,125 0.6711 -2.86%
2022-09-07 0 0.035 0.031 0.035 - - 0 0 - 0.778 0.689 0.778 - - 0 - 0.00%
2022-09-06 0 0.035 0.030 0.035 0.030 0.035 1,785,000 53,875 0.0302 0.778 0.667 0.778 0.667 0.778 80,325 0.6707 16.67%
2022-09-05 0 0.030 0.029 0.031 0.030 0.032 990,000 30,900 0.0312 0.667 0.644 0.689 0.667 0.711 44,550 0.6936 -14.29%
2022-09-02 0 0.035 0.031 0.035 - - 0 0 - 0.778 0.689 0.778 - - 0 - 0.00%
2022-09-01 0 0.035 0.032 0.035 - - 0 0 - 0.778 0.711 0.778 - - 0 - 0.00%
2022-08-31 0 0.035 0.034 0.035 - - 0 0 - 0.778 0.756 0.778 - - 0 - -2.78%
2022-08-30 0 0.036 0.034 0.036 - - 0 0 - 0.800 0.756 0.800 - - 0 - 0.00%
2022-08-29 0 0.036 0.034 0.036 0.034 0.037 635,000 21,625 0.0341 0.800 0.756 0.800 0.756 0.822 28,575 0.7568 0.00%
2022-08-26 0 0.036 0.036 0.037 - - 70,000 2,590 0.0370 0.800 0.800 0.822 - - 3,150 0.8222 2.86%
2022-08-25 0 0.035 0.035 0.037 0.034 0.035 250,000 8,620 0.0345 0.778 0.778 0.822 0.756 0.778 11,250 0.7662 -7.89%
2022-08-24 0 0.038 0.035 0.038 0.038 0.038 100,000 3,800 0.0380 0.844 0.778 0.844 0.844 0.844 4,500 0.8444 2.70%
2022-08-23 0 0.037 0.035 0.038 0.037 0.038 20,000 750 0.0375 0.822 0.778 0.844 0.822 0.844 900 0.8333 5.71%
2022-08-22 0 0.035 0.035 0.037 0.034 0.035 3,860,000 131,715 0.0341 0.778 0.778 0.822 0.756 0.778 173,700 0.7583 0.00%
2022-08-19 0 0.035 0.035 0.037 0.035 0.035 290,000 10,150 0.0350 0.778 0.778 0.822 0.778 0.778 13,050 0.7778 0.00%
2022-08-18 0 0.035 0.034 0.038 0.035 0.035 20,000 700 0.0350 0.778 0.756 0.844 0.778 0.778 900 0.7778 0.00%
2022-08-17 0 0.035 0.035 0.038 - - 0 0 - 0.778 0.778 0.844 - - 0 - 0.00%
2022-08-16 0 0.035 0.035 0.038 - - 0 0 - 0.778 0.778 0.844 - - 0 - 0.00%
2022-08-15 0 0.035 0.035 0.037 0.034 0.038 485,000 17,045 0.0351 0.778 0.778 0.822 0.756 0.844 21,825 0.7810 -7.89%
2022-08-12 0 0.038 0.036 0.038 0.036 0.040 1,060,000 41,330 0.0390 0.844 0.800 0.844 0.800 0.889 47,700 0.8665 -2.56%
2022-08-11 0 0.039 0.034 0.040 - - 0 0 - 0.867 0.756 0.889 - - 0 - 0.00%
2022-08-10 0 0.039 0.035 0.039 - - 0 0 - 0.867 0.778 0.867 - - 0 - -2.50%
2022-08-09 0 0.040 0.036 0.040 0.036 0.040 12,605,000 478,060 0.0379 0.889 0.800 0.889 0.800 0.889 567,225 0.8428 8.11%
2022-08-08 0 0.037 0.036 0.040 0.034 0.037 18,085,000 666,680 0.0369 0.822 0.800 0.889 0.756 0.822 813,825 0.8192 2.78%
2022-08-05 0 0.036 0.036 0.041 0.036 0.036 10,000 360 0.0360 0.800 0.800 0.911 0.800 0.800 450 0.8000 -7.69%
2022-08-04 0 0.039 0.036 0.039 - - 0 0 - 0.867 0.800 0.867 - - 0 - -2.50%
2022-08-03 0 0.040 0.036 0.040 - - 0 0 - 0.889 0.800 0.889 - - 0 - 0.00%
2022-08-02 0 0.040 0.038 0.040 0.038 0.043 8,980,000 385,955 0.0430 0.889 0.844 0.889 0.844 0.956 404,100 0.9551 5.26%
2022-08-01 0 0.038 0.035 0.041 - - 0 0 - 0.844 0.778 0.911 - - 0 - 0.00%
2022-07-29 0 0.038 0.035 0.038 - - 0 0 - 0.844 0.778 0.844 - - 0 - 0.00%
2022-07-28 0 0.038 0.038 0.041 0.037 0.037 105,000 3,885 0.0370 0.844 0.844 0.911 0.822 0.822 4,725 0.8222 -11.63%
2022-07-27 0 0.043 0.036 0.043 0.036 0.045 20,000 845 0.0423 0.956 0.800 0.956 0.800 1.000 900 0.9389 16.22%
2022-07-26 0 0.037 0.037 0.041 0.036 0.042 30,085,000 1,173,510 0.0390 0.822 0.822 0.911 0.800 0.933 1,353,825 0.8668 -11.90%
2022-07-25 0 0.042 0.036 0.043 0.039 0.043 18,165,000 726,855 0.0400 0.933 0.800 0.956 0.867 0.956 817,425 0.8892 5.00%
2022-07-22 0 0.040 0.036 0.040 0.040 0.041 595,000 23,890 0.0402 0.889 0.800 0.889 0.889 0.911 26,775 0.8923 -4.76%
2022-07-21 0 0.042 0.038 0.042 0.038 0.049 46,810,000 2,416,570 0.0516 0.933 0.844 0.933 0.844 1.089 2,106,450 1.1472 20.00%
2022-07-20 0 0.035 0.035 0.040 0.035 0.035 15,330,000 551,580 0.0360 0.778 0.778 0.889 0.778 0.778 689,850 0.7996 0.00%
2022-07-19 0 0.035 0.034 0.039 - - 0 0 - 0.778 0.756 0.867 - - 0 - 0.00%
2022-07-18 0 0.035 0.035 0.039 - - 0 0 - 0.778 0.778 0.867 - - 0 - 0.00%
2022-07-15 0 0.035 0.035 0.040 0.035 0.037 795,000 27,935 0.0351 0.778 0.778 0.889 0.778 0.822 35,775 0.7809 -2.78%
2022-07-14 0 0.036 0.036 0.043 0.035 0.035 20,000 700 0.0350 0.800 0.800 0.956 0.778 0.778 900 0.7778 -2.70%
2022-07-13 0 0.037 0.035 0.043 - - 0 0 - 0.822 0.778 0.956 - - 0 - 0.00%
2022-07-12 0 0.037 0.036 0.042 - - 0 0 - 0.822 0.800 0.933 - - 0 - 0.00%
2022-07-11 0 0.037 0.036 0.037 0.037 0.038 935,000 34,770 0.0372 0.822 0.800 0.822 0.822 0.844 42,075 0.8264 -7.50%
2022-07-08 0 0.040 0.037 0.040 - - 7,485,000 299,400 0.0400 0.889 0.822 0.889 - - 336,825 0.8889 -2.44%
2022-07-07 0 0.041 0.037 0.041 0.039 0.042 955,000 39,275 0.0411 0.911 0.822 0.911 0.867 0.933 42,975 0.9139 7.89%
2022-07-06 0 0.038 0.038 0.040 0.033 0.038 25,645,000 969,455 0.0378 0.844 0.844 0.889 0.733 0.844 1,154,025 0.8401 2.70%
2022-07-05 0 0.037 0.035 0.039 - - 0 0 - 0.822 0.778 0.867 - - 0 - 0.00%
2022-07-04 0 0.037 0.037 0.040 0.037 0.039 100,000 3,830 0.0383 0.822 0.822 0.889 0.822 0.867 4,500 0.8511 -5.13%
2022-06-30 0 0.039 0.037 0.039 0.037 0.040 680,000 26,525 0.0390 0.867 0.822 0.867 0.822 0.889 30,600 0.8668 2.63%
2022-06-29 0 0.038 0.036 0.038 0.036 0.040 380,000 13,770 0.0362 0.844 0.800 0.844 0.800 0.889 17,100 0.8053 2.70%
2022-06-28 0 0.037 0.037 0.040 - - 0 0 - 0.822 0.822 0.889 - - 0 - 0.00%
2022-06-27 0 0.037 0.037 0.039 0.037 0.037 320,000 11,840 0.0370 0.822 0.822 0.867 0.822 0.822 14,400 0.8222 2.78%
2022-06-24 0 0.036 0.036 0.039 0.036 0.036 60,000 2,160 0.0360 0.800 0.800 0.867 0.800 0.800 2,700 0.8000 -5.26%
2022-06-23 0 0.038 0.034 0.040 - - 0 0 - 0.844 0.756 0.889 - - 0 - 0.00%
2022-06-22 0 0.038 0.034 0.038 0.036 0.041 715,000 26,795 0.0375 0.844 0.756 0.844 0.800 0.911 32,175 0.8328 2.70%
2022-06-21 0 0.037 0.034 0.037 0.036 0.038 625,000 22,630 0.0362 0.822 0.756 0.822 0.800 0.844 28,125 0.8046 5.71%
2022-06-20 0 0.035 0.034 0.036 0.032 0.037 2,685,000 92,425 0.0344 0.778 0.756 0.800 0.711 0.822 120,825 0.7649 -5.41%
2022-06-17 0 0.037 0.037 0.041 0.037 0.042 80,000 3,115 0.0389 0.822 0.822 0.911 0.822 0.933 3,600 0.8653 -7.50%
2022-06-16 0 0.040 0.040 0.042 0.038 0.043 15,855,000 618,950 0.0390 0.889 0.889 0.933 0.844 0.956 713,475 0.8675 5.26%
2022-06-15 0 0.038 0.038 0.040 0.038 0.038 475,000 18,050 0.0380 0.844 0.844 0.889 0.844 0.844 21,375 0.8444 0.00%
2022-06-14 0 0.038 0.038 0.040 0.038 0.038 335,000 12,730 0.0380 0.844 0.844 0.889 0.844 0.844 15,075 0.8444 0.00%
2022-06-13 0 0.038 0.038 0.040 0.038 0.038 400,000 15,200 0.0380 0.844 0.844 0.889 0.844 0.844 18,000 0.8444 -5.00%
2022-06-10 0 0.040 0.038 0.040 - - 0 0 - 0.889 0.844 0.889 - - 0 - 0.00%
2022-06-09 0 0.040 0.039 0.040 0.038 0.040 845,000 32,995 0.0390 0.889 0.867 0.889 0.844 0.889 38,025 0.8677 5.26%
2022-06-08 0 0.038 0.038 0.040 0.038 0.038 715,000 27,170 0.0380 0.844 0.844 0.889 0.844 0.844 32,175 0.8444 2.70%
2022-06-07 0 0.037 0.037 0.040 0.035 0.037 2,940,000 103,230 0.0351 0.822 0.822 0.889 0.778 0.822 132,300 0.7803 0.00%
2022-06-06 0 0.037 0.037 0.038 0.035 0.038 1,900,000 68,450 0.0360 0.822 0.822 0.844 0.778 0.844 85,500 0.8006 5.71%
2022-06-02 0 0.035 0.035 0.038 0.035 0.038 835,000 30,050 0.0360 0.778 0.778 0.844 0.778 0.844 37,575 0.7997 -7.89%
2022-06-01 0 0.038 0.037 0.040 0.038 0.038 100,000 3,800 0.0380 0.844 0.822 0.889 0.844 0.844 4,500 0.8444 2.70%
2022-05-31 0 0.037 0.037 0.038 0.035 0.037 170,000 6,120 0.0360 0.822 0.822 0.844 0.778 0.822 7,650 0.8000 0.00%
2022-05-30 0 0.037 0.036 0.038 0.037 0.037 935,000 34,595 0.0370 0.822 0.800 0.844 0.822 0.822 42,075 0.8222 -2.63%
2022-05-27 0 0.038 0.036 0.038 0.037 0.038 175,000 6,480 0.0370 0.844 0.800 0.844 0.822 0.844 7,875 0.8229 5.56%
2022-05-26 0 0.036 0.035 0.036 0.035 0.036 170,000 6,075 0.0357 0.800 0.778 0.800 0.778 0.800 7,650 0.7941 -5.26%
2022-05-25 0 0.038 0.036 0.038 0.036 0.038 260,000 9,480 0.0365 0.844 0.800 0.844 0.800 0.844 11,700 0.8103 5.56%
2022-05-24 0 0.036 0.036 0.038 0.036 0.038 100,000 3,700 0.0370 0.800 0.800 0.844 0.800 0.844 4,500 0.8222 -2.70%
2022-05-23 0 0.037 0.036 0.038 0.035 0.039 14,790,000 530,250 0.0359 0.822 0.800 0.844 0.778 0.867 665,550 0.7967 -7.50%
2022-05-20 0 0.040 0.038 0.040 0.036 0.040 1,310,000 50,120 0.0383 0.889 0.844 0.889 0.800 0.889 58,950 0.8502 0.00%
2022-05-19 0 0.040 0.038 0.040 0.038 0.041 890,000 33,865 0.0381 0.889 0.844 0.889 0.844 0.911 40,050 0.8456 -2.44%
2022-05-18 0 0.041 0.040 0.041 - - 0 0 - 0.911 0.889 0.911 - - 0 - 0.00%
2022-05-17 0 0.041 0.041 0.042 0.040 0.042 1,085,000 44,275 0.0408 0.911 0.911 0.933 0.889 0.933 48,825 0.9068 2.50%
2022-05-16 0 0.040 0.040 0.041 0.039 0.041 725,000 29,005 0.0400 0.889 0.889 0.911 0.867 0.911 32,625 0.8890 0.00%
2022-05-13 0 0.040 0.039 0.041 0.040 0.041 130,000 5,255 0.0404 0.889 0.867 0.911 0.889 0.911 5,850 0.8983 0.00%
2022-05-12 0 0.040 0.039 0.041 0.038 0.042 3,340,000 131,830 0.0395 0.889 0.867 0.911 0.844 0.933 150,300 0.8771 -4.76%
2022-05-11 0 0.042 0.040 0.042 0.040 0.043 2,655,000 110,530 0.0416 0.933 0.889 0.933 0.889 0.956 119,475 0.9251 2.44%
2022-05-10 0 0.041 0.040 0.042 0.040 0.043 1,370,000 56,485 0.0412 0.911 0.889 0.933 0.889 0.956 61,650 0.9162 -6.82%
2022-05-06 0 0.044 0.040 0.044 0.041 0.044 975,000 40,500 0.0415 0.978 0.889 0.978 0.911 0.978 43,875 0.9231 0.00%
2022-05-05 0 0.044 0.043 0.045 0.041 0.044 2,145,000 89,700 0.0418 0.978 0.956 1.000 0.911 0.978 96,525 0.9293 7.32%
2022-05-04 0 0.041 0.038 0.041 0.036 0.050 27,065,000 1,145,145 0.0423 0.911 0.844 0.911 0.800 1.111 1,217,925 0.9402 -21.15%
2022-05-03 0 0.052 0.051 0.053 0.052 0.053 1,300,000 68,450 0.0527 1.156 1.133 1.178 1.156 1.178 58,500 1.1701 -7.14%
2022-04-29 0 0.056 0.055 0.056 0.055 0.057 1,470,000 81,920 0.0557 1.244 1.222 1.244 1.222 1.267 66,150 1.2384 -1.75%
2022-04-28 0 0.057 0.055 0.057 0.052 0.063 910,000 52,480 0.0577 1.267 1.222 1.267 1.156 1.400 40,950 1.2816 -6.56%
2022-04-27 0 0.061 0.055 0.061 0.058 0.064 1,925,000 119,050 0.0618 1.356 1.222 1.356 1.289 1.422 86,625 1.3743 -6.15%
2022-04-26 0 0.065 0.061 0.065 0.060 0.065 7,500,000 478,425 0.0638 1.444 1.356 1.444 1.333 1.444 337,500 1.4176 -2.99%
2022-04-25 0 0.067 0.058 0.067 0.056 0.067 8,090,000 498,600 0.0616 1.489 1.289 1.489 1.244 1.489 364,050 1.3696 4.69%
2022-04-22 0 0.064 0.060 0.064 0.062 0.067 5,875,000 386,325 0.0658 1.422 1.333 1.422 1.378 1.489 264,375 1.4613 -4.48%
2022-04-21 0 0.067 0.063 0.067 0.060 0.067 10,185,000 644,410 0.0633 1.489 1.400 1.489 1.333 1.489 458,325 1.4060 0.00%
2022-04-20 0 0.067 0.062 0.067 0.062 0.069 9,665,000 654,555 0.0677 1.489 1.378 1.489 1.378 1.533 434,925 1.5050 0.00%
2022-04-19 0 0.067 0.064 0.067 0.063 0.069 8,830,000 572,695 0.0649 1.489 1.422 1.489 1.400 1.533 397,350 1.4413 1.52%
2022-04-14 0 0.066 0.063 0.066 0.062 0.067 15,175,000 965,945 0.0637 1.467 1.400 1.467 1.378 1.489 682,875 1.4145 4.76%
2022-04-13 0 0.063 0.061 0.064 0.061 0.066 5,870,000 370,055 0.0630 1.400 1.356 1.422 1.356 1.467 264,150 1.4009 -3.08%
2022-04-12 0 0.065 0.065 0.066 0.059 0.070 19,215,000 1,217,630 0.0634 1.444 1.444 1.467 1.311 1.556 864,675 1.4082 12.07%
2022-04-11 0 0.058 0.058 0.059 0.057 0.061 14,460,000 844,600 0.0584 1.289 1.289 1.311 1.267 1.356 650,700 1.2980 1.75%
2022-04-08 0 0.057 0.056 0.057 0.055 0.061 17,930,000 1,043,740 0.0582 1.267 1.244 1.267 1.222 1.356 806,850 1.2936 5.56%
2022-04-07 0 0.054 0.051 0.054 0.051 0.059 16,390,000 870,590 0.0531 1.200 1.133 1.200 1.133 1.311 737,550 1.1804 10.20%
2022-04-06 0 0.049 0.048 0.051 0.049 0.052 8,990,000 458,110 0.0510 1.089 1.067 1.133 1.089 1.156 404,550 1.1324 -3.92%
2022-04-04 0 0.051 0.050 0.051 0.049 0.052 8,385,000 419,300 0.0500 1.133 1.111 1.133 1.089 1.156 377,325 1.1112 2.00%
2022-04-01 0 0.050 0.049 0.050 0.049 0.052 4,370,000 217,580 0.0498 1.111 1.089 1.111 1.089 1.156 196,650 1.1064 2.04%
2022-03-31 0 0.049 0.049 0.051 0.048 0.052 131,800,000 6,589,350 0.0500 1.089 1.089 1.133 1.067 1.156 5,931,000 1.1110 4.26%
2022-03-30 0 0.047 0.047 0.049 0.047 0.052 10,045,000 493,235 0.0491 1.044 1.044 1.089 1.044 1.156 452,025 1.0912 -4.08%
2022-03-29 0 0.049 0.048 0.049 0.043 0.049 10,210,000 478,340 0.0469 1.089 1.067 1.089 0.956 1.089 459,450 1.0411 13.95%
2022-03-28 0 0.043 0.041 0.043 0.040 0.045 6,190,000 267,250 0.0432 0.956 0.911 0.956 0.889 1.000 278,550 0.9594 0.00%
2022-03-25 0 0.043 0.043 0.045 0.043 0.047 3,510,000 158,020 0.0450 0.956 0.956 1.000 0.956 1.044 157,950 1.0004 -2.27%
2022-03-24 0 0.044 0.043 0.045 0.044 0.049 7,445,000 334,800 0.0450 0.978 0.956 1.000 0.978 1.089 335,025 0.9993 0.00%
2022-03-23 0 0.044 0.042 0.045 0.042 0.045 9,655,000 423,265 0.0438 0.978 0.933 1.000 0.933 1.000 434,475 0.9742 -8.33%
2022-03-22 0 0.048 0.044 0.048 0.043 0.048 6,965,000 315,025 0.0452 1.067 0.978 1.067 0.956 1.067 313,425 1.0051 14.29%
2022-03-21 0 0.042 0.042 0.043 0.042 0.046 4,330,000 187,320 0.0433 0.933 0.933 0.956 0.933 1.022 194,850 0.9614 -12.50%
2022-03-18 0 0.048 0.048 0.049 0.045 0.052 8,865,000 422,400 0.0476 1.067 1.067 1.089 1.000 1.156 398,925 1.0588 4.35%
2022-03-17 0 0.046 0.044 0.046 0.043 0.047 4,505,000 205,210 0.0456 1.022 0.978 1.022 0.956 1.044 202,725 1.0123 4.55%
2022-03-16 0 0.044 0.041 0.045 0.041 0.048 6,220,000 275,170 0.0442 0.978 0.911 1.000 0.911 1.067 279,900 0.9831 0.00%
2022-03-15 0 0.044 0.042 0.044 0.036 0.045 29,290,000 1,267,425 0.0433 0.978 0.933 0.978 0.800 1.000 1,318,050 0.9616 4.76%
2022-03-14 0 0.042 0.036 0.042 0.036 0.044 9,330,000 408,820 0.0438 0.933 0.800 0.933 0.800 0.978 419,850 0.9737 2.44%
2022-03-11 0 0.041 0.041 0.044 0.041 0.041 600,000 24,600 0.0410 0.911 0.911 0.978 0.911 0.911 27,000 0.9111 -2.38%
2022-03-10 0 0.042 0.042 0.045 0.040 0.045 840,000 34,405 0.0410 0.933 0.933 1.000 0.889 1.000 37,800 0.9102 2.44%
2022-03-09 0 0.041 0.041 0.045 0.041 0.045 110,000 4,535 0.0412 0.911 0.911 1.000 0.911 1.000 4,950 0.9162 -2.38%
2022-03-08 0 0.042 0.041 0.042 0.042 0.045 540,000 22,785 0.0422 0.933 0.911 0.933 0.933 1.000 24,300 0.9377 0.00%
2022-03-07 0 0.042 0.042 0.045 0.042 0.042 60,000 2,520 0.0420 0.933 0.933 1.000 0.933 0.933 2,700 0.9333 0.00%
2022-03-04 0 0.042 0.041 0.043 0.041 0.044 1,300,000 54,765 0.0421 0.933 0.911 0.956 0.911 0.978 58,500 0.9362 -8.70%
2022-03-03 0 0.046 0.045 0.046 - - 0 0 - 1.022 1.000 1.022 - - 0 - -6.12%
2022-03-02 0 0.049 0.045 0.050 - - 0 0 - 1.089 1.000 1.111 - - 0 - 0.00%
2022-03-01 0 0.049 0.045 0.049 0.045 0.050 10,000 475 0.0475 1.089 1.000 1.089 1.000 1.111 450 1.0556 -2.00%
2022-02-28 0 0.050 0.045 0.050 0.043 0.050 530,000 23,950 0.0452 1.111 1.000 1.111 0.956 1.111 23,850 1.0042 19.05%
2022-02-25 0 0.042 0.042 0.045 - - 0 0 - 0.933 0.933 1.000 - - 0 - 0.00%
2022-02-24 0 0.042 0.042 0.045 0.042 0.042 1,715,000 72,030 0.0420 0.933 0.933 1.000 0.933 0.933 77,175 0.9333 -8.70%
2022-02-23 0 0.046 0.044 0.047 0.046 0.046 200,000 9,200 0.0460 1.022 0.978 1.044 1.022 1.022 9,000 1.0222 0.00%
2022-02-22 0 0.046 0.044 0.046 - - 0 0 - 1.022 0.978 1.022 - - 0 - -2.13%
2022-02-21 0 0.047 0.042 0.047 0.047 0.047 15,000 705 0.0470 1.044 0.933 1.044 1.044 1.044 675 1.0444 2.17%
2022-02-18 0 0.046 0.042 0.045 0.042 0.047 1,600,000 70,775 0.0442 1.022 0.933 1.000 0.933 1.044 72,000 0.9830 -4.17%
2022-02-17 0 0.048 0.045 0.049 0.044 0.049 450,000 20,060 0.0446 1.067 1.000 1.089 0.978 1.089 20,250 0.9906 -2.04%
2022-02-16 0 0.049 0.045 0.052 - - 0 0 - 1.089 1.000 1.156 - - 0 - -2.00%
2022-02-15 0 0.050 0.048 0.050 0.045 0.050 60,000 2,750 0.0458 1.111 1.067 1.111 1.000 1.111 2,700 1.0185 2.04%
2022-02-14 0 0.049 0.045 0.052 - - 0 0 - 1.089 1.000 1.156 - - 0 - 0.00%
2022-02-11 0 0.049 0.044 0.052 0.041 0.050 2,675,000 120,460 0.0450 1.089 0.978 1.156 0.911 1.111 120,375 1.0007 2.08%
2022-02-10 0 0.048 0.045 0.049 0.048 0.048 200,000 9,600 0.0480 1.067 1.000 1.089 1.067 1.067 9,000 1.0667 0.00%
2022-02-09 0 0.048 0.045 0.048 0.044 0.048 415,000 19,710 0.0475 1.067 1.000 1.067 0.978 1.067 18,675 1.0554 4.35%
2022-02-08 0 0.046 0.043 0.046 0.042 0.046 480,000 21,070 0.0439 1.022 0.956 1.022 0.933 1.022 21,600 0.9755 -2.13%
2022-02-07 0 0.047 0.043 0.047 - - 0 0 - 1.044 0.956 1.044 - - 0 - 0.00%
2022-02-04 0 0.047 0.042 0.047 0.047 0.047 10,000 470 0.0470 1.044 0.933 1.044 1.044 1.044 450 1.0444 -2.08%
2022-01-31 0 0.048 0.041 0.048 - - 0 0 - 1.067 0.911 1.067 - - 0 - 0.00%
2022-01-28 0 0.048 0.046 0.048 0.048 0.048 5,000 240 0.0480 1.067 1.022 1.067 1.067 1.067 225 1.0667 0.00%
2022-01-27 0 0.048 0.048 0.049 - - 0 0 - 1.067 1.067 1.089 - - 0 - 0.00%
2022-01-26 0 0.048 0.046 0.047 0.043 0.049 755,000 35,270 0.0467 1.067 1.022 1.044 0.956 1.089 33,975 1.0381 11.63%
2022-01-25 0 0.043 0.043 0.048 0.040 0.058 22,450,000 1,029,555 0.0459 0.956 0.956 1.067 0.889 1.289 1,010,250 1.0191 -28.33%
2022-01-24 0 0.060 0.056 0.060 0.058 0.060 10,000 590 0.0590 1.333 1.244 1.333 1.289 1.333 450 1.3111 0.00%
2022-01-21 0 0.060 0.057 0.060 0.054 0.060 17,115,000 1,024,050 0.0598 1.333 1.267 1.333 1.200 1.333 770,175 1.3296 -3.23%
2022-01-20 0 0.062 0.059 0.062 0.058 0.062 50,000 2,965 0.0593 1.378 1.311 1.378 1.289 1.378 2,250 1.3178 3.33%
2022-01-19 0 0.060 0.056 0.060 0.060 0.060 5,000 300 0.0600 1.333 1.244 1.333 1.333 1.333 225 1.3333 -3.23%
2022-01-18 0 0.062 0.058 0.062 0.050 0.062 34,000,000 2,018,640 0.0594 1.378 1.289 1.378 1.111 1.378 1,530,000 1.3194 3.33%
2022-01-17 0 0.060 0.058 0.060 0.058 0.061 2,000,000 119,995 0.0600 1.333 1.289 1.333 1.289 1.356 90,000 1.3333 0.00%
2022-01-14 0 0.060 0.058 0.060 0.058 0.060 25,000 1,480 0.0592 1.333 1.289 1.333 1.289 1.333 1,125 1.3156 -3.23%
2022-01-13 0 0.062 0.059 0.062 0.050 0.062 815,000 44,510 0.0546 1.378 1.311 1.378 1.111 1.378 36,675 1.2136 14.81%
2022-01-12 0 0.054 0.050 0.054 0.050 0.054 310,000 16,720 0.0539 1.200 1.111 1.200 1.111 1.200 13,950 1.1986 8.00%
2022-01-11 0 0.050 0.048 0.054 0.048 0.054 235,000 11,635 0.0495 1.111 1.067 1.200 1.067 1.200 10,575 1.1002 -7.41%
2022-01-10 0 0.054 0.051 0.054 - - 0 0 - 1.200 1.133 1.200 - - 0 - -1.82%
2022-01-07 0 0.055 0.051 0.055 0.054 0.055 90,000 4,940 0.0549 1.222 1.133 1.222 1.200 1.222 4,050 1.2198 0.00%
2022-01-06 0 0.055 0.050 0.055 0.047 0.055 2,875,000 142,585 0.0496 1.222 1.111 1.222 1.044 1.222 129,375 1.1021 -12.70%
2022-01-05 0 0.063 0.057 0.063 0.057 0.063 460,000 27,115 0.0589 1.400 1.267 1.400 1.267 1.400 20,700 1.3099 0.00%
2022-01-04 0 0.063 0.060 0.063 0.062 0.063 1,325,000 82,930 0.0626 1.400 1.333 1.400 1.378 1.400 59,625 1.3909 1.61%
2022-01-03 0 0.062 0.057 0.063 0.062 0.062 20,550,000 1,274,055 0.0620 1.378 1.267 1.400 1.378 1.378 924,750 1.3777 -1.59%
2021-12-31 0 0.063 0.057 0.063 0.056 0.063 10,000 595 0.0595 1.400 1.267 1.400 1.244 1.400 450 1.3222 0.00%
2021-12-30 0 0.063 0.058 0.063 0.061 0.063 25,000 1,535 0.0614 1.400 1.289 1.400 1.356 1.400 1,125 1.3644 3.28%
2021-12-29 0 0.061 0.058 0.061 0.062 0.062 205,000 12,710 0.0620 1.356 1.289 1.356 1.378 1.378 9,225 1.3778 0.00%
2021-12-28 0 0.061 0.058 0.061 0.057 0.061 195,000 11,595 0.0595 1.356 1.289 1.356 1.267 1.356 8,775 1.3214 0.00%
2021-12-24 0 0.061 0.060 0.062 - - 0 0 - 1.356 1.333 1.378 - - 0 - 0.00%
2021-12-23 0 0.061 0.059 0.061 0.059 0.066 1,245,000 75,235 0.0604 1.356 1.311 1.356 1.311 1.467 56,025 1.3429 -3.17%
2021-12-22 0 0.063 0.060 0.063 0.060 0.068 2,700,000 167,995 0.0622 1.400 1.333 1.400 1.333 1.511 121,500 1.3827 -7.35%
2021-12-21 0 0.068 0.065 0.068 0.053 0.068 12,995,000 811,180 0.0624 1.511 1.444 1.511 1.178 1.511 584,775 1.3872 38.78%
2021-12-20 0 0.049 0.049 0.055 0.049 0.055 65,000 3,255 0.0501 1.089 1.089 1.222 1.089 1.222 2,925 1.1128 -2.00%
2021-12-17 0 0.050 0.050 0.055 0.050 0.052 415,000 20,765 0.0500 1.111 1.111 1.222 1.111 1.156 18,675 1.1119 -10.71%
2021-12-16 0 0.056 0.050 0.056 0.049 0.057 535,000 27,115 0.0507 1.244 1.111 1.244 1.089 1.267 24,075 1.1263 9.80%
2021-12-15 0 0.051 0.050 0.051 0.051 0.052 240,000 12,475 0.0520 1.133 1.111 1.133 1.133 1.156 10,800 1.1551 -1.92%
2021-12-14 0 0.052 0.052 0.057 0.052 0.053 55,000 2,870 0.0522 1.156 1.156 1.267 1.156 1.178 2,475 1.1596 -10.34%
2021-12-13 0 0.058 0.053 0.057 0.058 0.060 990,000 58,460 0.0591 1.289 1.178 1.267 1.289 1.333 44,550 1.3122 1.75%
2021-12-10 0 0.057 0.054 0.059 - - 0 0 - 1.267 1.200 1.311 - - 0 - 0.00%
2021-12-09 0 0.057 0.054 0.060 0.057 0.057 130,000 7,410 0.0570 1.267 1.200 1.333 1.267 1.267 5,850 1.2667 0.00%
2021-12-08 0 0.057 0.056 0.058 0.053 0.059 1,925,000 111,560 0.0580 1.267 1.244 1.289 1.178 1.311 86,625 1.2878 0.00%
2021-12-07 0 0.057 0.052 0.057 0.052 0.060 540,000 28,600 0.0530 1.267 1.156 1.267 1.156 1.333 24,300 1.1770 1.79%
2021-12-06 0 0.056 0.054 0.056 - - 0 0 - 1.244 1.200 1.244 - - 0 - 0.00%
2021-12-03 0 0.056 0.054 0.056 0.052 0.057 340,000 17,885 0.0526 1.244 1.200 1.244 1.156 1.267 15,300 1.1690 -5.08%
2021-12-02 0 0.059 0.056 0.059 0.058 0.060 40,000 2,365 0.0591 1.311 1.244 1.311 1.289 1.333 1,800 1.3139 -1.67%
2021-12-01 0 0.060 0.059 0.060 0.055 0.063 2,720,000 158,490 0.0583 1.333 1.311 1.333 1.222 1.400 122,400 1.2949 -4.76%
2021-11-30 0 0.063 0.062 0.063 0.048 0.063 12,040,000 664,845 0.0552 1.400 1.378 1.400 1.067 1.400 541,800 1.2271 26.00%
2021-11-29 0 0.050 0.050 0.051 0.050 0.050 390,000 19,500 0.0500 1.111 1.111 1.133 1.111 1.111 17,550 1.1111 2.04%
2021-11-26 0 0.049 0.046 0.050 0.046 0.049 370,000 17,950 0.0485 1.089 1.022 1.111 1.022 1.089 16,650 1.0781 0.00%
2021-11-25 0 0.049 0.048 0.050 0.049 0.049 10,005,000 490,245 0.0490 1.089 1.067 1.111 1.089 1.089 450,225 1.0889 2.08%
2021-11-24 0 0.048 0.046 0.048 0.048 0.048 40,000 1,920 0.0480 1.067 1.022 1.067 1.067 1.067 1,800 1.0667 -2.04%
2021-11-23 0 0.049 0.046 0.049 0.046 0.049 825,000 38,025 0.0461 1.089 1.022 1.089 1.022 1.089 37,125 1.0242 6.52%
2021-11-22 0 0.046 0.046 0.047 0.045 0.050 2,980,000 137,265 0.0461 1.022 1.022 1.044 1.000 1.111 134,100 1.0236 -9.80%
2021-11-19 0 0.051 0.046 0.051 0.048 0.052 750,000 38,055 0.0507 1.133 1.022 1.133 1.067 1.156 33,750 1.1276 6.25%
2021-11-18 0 0.048 0.046 0.050 0.048 0.048 500,000 24,000 0.0480 1.067 1.022 1.111 1.067 1.067 22,500 1.0667 -4.00%
2021-11-17 0 0.050 0.046 0.050 0.046 0.050 1,320,000 62,400 0.0473 1.111 1.022 1.111 1.022 1.111 59,400 1.0505 4.17%
2021-11-16 0 0.048 0.048 0.050 0.046 0.048 19,980,000 976,890 0.0489 1.067 1.067 1.111 1.022 1.067 899,100 1.0865 2.13%
2021-11-15 0 0.047 0.047 0.048 0.045 0.052 11,065,000 552,860 0.0500 1.044 1.044 1.067 1.000 1.156 497,925 1.1103 -6.00%
2021-11-12 0 0.050 0.047 0.052 0.047 0.052 1,315,000 63,065 0.0480 1.111 1.044 1.156 1.044 1.156 59,175 1.0657 0.00%
2021-11-11 0 0.050 0.049 0.050 0.045 0.052 4,010,000 190,030 0.0474 1.111 1.089 1.111 1.000 1.156 180,450 1.0531 2.04%
2021-11-10 0 0.049 0.049 0.051 0.048 0.053 3,150,000 160,425 0.0509 1.089 1.089 1.133 1.067 1.178 141,750 1.1317 -3.92%
2021-11-09 0 0.051 0.051 0.054 0.050 0.079 42,095,000 2,762,110 0.0656 1.133 1.133 1.200 1.111 1.756 1,894,275 1.4581 -8.93%
2021-11-08 0 0.056 0.052 0.061 - - 0 0 - 1.244 1.156 1.356 - - 0 - 0.00%
2021-11-05 0 0.056 0.051 0.058 - - 0 0 - 1.244 1.133 1.289 - - 0 - 0.00%
2021-11-04 0 0.056 0.051 0.058 0.054 0.056 175,000 9,470 0.0541 1.244 1.133 1.289 1.200 1.244 7,875 1.2025 3.70%
2021-11-03 0 0.054 0.051 0.055 - - 0 0 - 1.200 1.133 1.222 - - 0 - 0.00%
2021-11-02 0 0.054 0.050 0.055 0.050 0.055 1,600,000 85,420 0.0534 1.200 1.111 1.222 1.111 1.222 72,000 1.1864 -5.26%
2021-11-01 0 0.057 0.054 0.057 0.053 0.057 435,000 23,135 0.0532 1.267 1.200 1.267 1.178 1.267 19,575 1.1819 1.79%
2021-10-29 0 0.056 0.053 0.057 0.057 0.057 175,000 9,975 0.0570 1.244 1.178 1.267 1.267 1.267 7,875 1.2667 -1.75%
2021-10-28 0 0.057 0.053 0.057 0.057 0.057 135,000 7,695 0.0570 1.267 1.178 1.267 1.267 1.267 6,075 1.2667 5.56%
2021-10-27 0 0.054 0.053 0.057 - - 0 0 - 1.200 1.178 1.267 - - 0 - 0.00%
2021-10-26 0 0.054 0.054 0.059 0.054 0.054 215,000 11,670 0.0543 1.200 1.200 1.311 1.200 1.200 9,675 1.2062 -6.90%
2021-10-25 0 0.058 0.058 0.060 0.057 0.058 1,065,000 61,750 0.0580 1.289 1.289 1.333 1.267 1.289 47,925 1.2885 -4.92%
2021-10-22 0 0.061 0.057 0.061 - - 0 0 - 1.356 1.267 1.356 - - 0 - 0.00%
2021-10-21 0 0.061 0.057 0.062 0.056 0.061 50,190,000 3,011,045 0.0600 1.356 1.267 1.378 1.244 1.356 2,258,550 1.3332 10.91%
2021-10-20 0 0.055 0.055 0.062 - - 0 0 - 1.222 1.222 1.378 - - 0 - 1.85%
2021-10-19 0 0.054 0.054 0.062 0.054 0.057 270,000 15,265 0.0565 1.200 1.200 1.378 1.200 1.267 12,150 1.2564 -5.26%
2021-10-18 0 0.057 0.055 0.062 - - 0 0 - 1.267 1.222 1.378 - - 0 - 0.00%
2021-10-15 0 0.057 0.057 0.062 - - 0 0 - 1.267 1.267 1.378 - - 0 - 0.00%
2021-10-12 0 0.057 0.057 0.062 - - 0 0 - 1.267 1.267 1.378 - - 0 - 0.00%
2021-10-11 0 0.057 0.057 0.061 0.057 0.063 450,000 27,505 0.0611 1.267 1.267 1.356 1.267 1.400 20,250 1.3583 -10.94%
2021-10-08 0 0.064 0.057 0.064 - - 0 0 - 1.422 1.267 1.422 - - 0 - 0.00%
2021-10-07 0 0.064 0.058 0.064 0.063 0.064 8,130,000 504,310 0.0620 1.422 1.289 1.422 1.400 1.422 365,850 1.3785 0.00%
2021-10-06 0 0.064 0.055 0.064 0.055 0.064 105,000 5,940 0.0566 1.422 1.222 1.422 1.222 1.422 4,725 1.2571 10.34%
2021-10-05 0 0.058 0.057 0.060 0.057 0.060 505,000 29,975 0.0594 1.289 1.267 1.333 1.267 1.333 22,725 1.3190 3.57%
2021-10-04 0 0.056 0.055 0.066 0.056 0.056 5,000 280 0.0560 1.244 1.222 1.467 1.244 1.244 225 1.2444 -6.67%
2021-09-30 0 0.060 0.057 0.065 0.059 0.060 50,770,000 3,046,100 0.0600 1.333 1.267 1.444 1.311 1.333 2,284,650 1.3333 0.00%
2021-09-29 0 0.060 0.057 0.060 0.058 0.060 110,000 6,590 0.0599 1.333 1.267 1.333 1.289 1.333 4,950 1.3313 0.00%
2021-09-28 0 0.060 0.057 0.066 - - 0 0 - 1.333 1.267 1.467 - - 0 - 0.00%
2021-09-27 0 0.060 0.060 0.066 0.057 0.060 790,000 45,140 0.0571 1.333 1.333 1.467 1.267 1.333 35,550 1.2698 0.00%
2021-09-24 0 0.060 0.060 0.061 0.054 0.061 395,000 22,920 0.0580 1.333 1.333 1.356 1.200 1.356 17,775 1.2895 5.26%
2021-09-23 0 0.057 0.057 0.060 0.053 0.060 2,105,000 117,610 0.0559 1.267 1.267 1.333 1.178 1.333 94,725 1.2416 -6.56%
2021-09-21 0 0.061 0.061 0.065 0.059 0.065 640,000 38,520 0.0602 1.356 1.356 1.444 1.311 1.444 28,800 1.3375 -6.15%
2021-09-20 0 0.065 0.058 0.065 0.061 0.066 1,160,000 71,440 0.0616 1.444 1.289 1.444 1.356 1.467 52,200 1.3686 1.56%
2021-09-17 0 0.064 0.063 0.064 0.060 0.064 25,000 1,540 0.0616 1.422 1.400 1.422 1.333 1.422 1,125 1.3689 6.67%
2021-09-16 0 0.060 0.060 0.062 0.057 0.062 600,000 35,670 0.0595 1.333 1.333 1.378 1.267 1.378 27,000 1.3211 -9.09%
2021-09-15 0 0.066 0.064 0.066 0.060 0.066 130,000 8,175 0.0629 1.467 1.422 1.467 1.333 1.467 5,850 1.3974 0.00%
2021-09-14 0 0.066 0.066 0.067 0.057 0.066 750,000 45,485 0.0606 1.467 1.467 1.489 1.267 1.467 33,750 1.3477 3.12%
2021-09-13 0 0.064 0.062 0.066 0.064 0.064 125,000 7,985 0.0639 1.422 1.378 1.467 1.422 1.422 5,625 1.4196 0.00%
2021-09-10 0 0.064 0.064 0.068 0.064 0.064 60,000 3,840 0.0640 1.422 1.422 1.511 1.422 1.422 2,700 1.4222 0.00%
2021-09-09 0 0.064 0.064 0.068 0.064 0.064 65,000 4,160 0.0640 1.422 1.422 1.511 1.422 1.422 2,925 1.4222 -4.48%
2021-09-08 0 0.067 0.064 0.068 0.064 0.068 65,000 4,280 0.0658 1.489 1.422 1.511 1.422 1.511 2,925 1.4632 1.52%
2021-09-07 0 0.066 0.066 0.067 0.063 0.067 1,005,000 67,200 0.0669 1.467 1.467 1.489 1.400 1.489 45,225 1.4859 0.00%
2021-09-06 0 0.066 0.066 0.068 0.062 0.066 1,610,000 105,085 0.0653 1.467 1.467 1.511 1.378 1.467 72,450 1.4504 0.00%
2021-09-03 0 0.066 0.064 0.066 0.061 0.067 1,820,000 117,085 0.0643 1.467 1.422 1.467 1.356 1.489 81,900 1.4296 -1.49%
2021-09-02 0 0.067 0.063 0.068 0.062 0.068 230,000 14,485 0.0630 1.489 1.400 1.511 1.378 1.511 10,350 1.3995 -1.47%
2021-09-01 0 0.068 0.064 0.068 0.065 0.069 1,275,000 86,160 0.0676 1.511 1.422 1.511 1.444 1.533 57,375 1.5017 7.94%
2021-08-31 0 0.063 0.063 0.065 0.062 0.068 885,000 56,760 0.0641 1.400 1.400 1.444 1.378 1.511 39,825 1.4252 -8.70%
2021-08-30 0 0.069 0.066 0.070 0.069 0.070 610,000 42,190 0.0692 1.533 1.467 1.556 1.533 1.556 27,450 1.5370 -1.43%
2021-08-27 0 0.070 0.060 0.070 0.065 0.070 750,000 50,565 0.0674 1.556 1.333 1.556 1.444 1.556 33,750 1.4982 1.45%
2021-08-26 0 0.069 0.064 0.069 0.063 0.070 2,030,000 133,690 0.0659 1.533 1.422 1.533 1.400 1.556 91,350 1.4635 -1.43%
2021-08-25 0 0.070 0.069 0.070 0.066 0.073 2,775,000 196,285 0.0707 1.556 1.533 1.556 1.467 1.622 124,875 1.5719 0.00%
2021-08-24 0 0.070 0.065 0.070 0.066 0.071 9,115,000 620,520 0.0681 1.556 1.444 1.556 1.467 1.578 410,175 1.5128 6.06%
2021-08-23 0 0.066 0.062 0.066 0.055 0.066 10,945,000 682,280 0.0623 1.467 1.378 1.467 1.222 1.467 492,525 1.3853 15.79%
2021-08-20 0 0.057 0.054 0.057 0.047 0.060 24,685,000 1,354,940 0.0549 1.267 1.200 1.267 1.044 1.333 1,110,825 1.2198 14.00%
2021-08-19 0 0.050 0.049 0.050 0.047 0.050 11,170,000 554,975 0.0497 1.111 1.089 1.111 1.044 1.111 502,650 1.1041 6.38%
2021-08-18 0 0.047 0.044 0.047 0.044 0.047 15,000 675 0.0450 1.044 0.978 1.044 0.978 1.044 675 1.0000 0.00%
2021-08-17 0 0.047 0.044 0.047 0.048 0.048 15,000 720 0.0480 1.044 0.978 1.044 1.067 1.067 675 1.0667 -2.08%
2021-08-16 0 0.048 0.045 0.048 0.043 0.049 2,385,000 114,190 0.0479 1.067 1.000 1.067 0.956 1.089 107,325 1.0640 6.67%
2021-08-13 0 0.045 0.044 0.045 0.041 0.050 2,195,000 103,605 0.0472 1.000 0.978 1.000 0.911 1.111 98,775 1.0489 0.00%
2021-08-12 0 0.045 0.043 0.045 0.040 0.053 37,880,000 1,580,425 0.0417 1.000 0.956 1.000 0.889 1.178 1,704,600 0.9272 -8.16%
2021-08-11 0 0.049 0.049 0.050 0.045 0.049 3,070,000 144,215 0.0470 1.089 1.089 1.111 1.000 1.089 138,150 1.0439 4.26%
2021-08-10 0 0.047 0.047 0.051 0.047 0.052 1,055,000 50,250 0.0476 1.044 1.044 1.133 1.044 1.156 47,475 1.0585 -4.08%
2021-08-09 0 0.049 0.048 0.050 0.049 0.050 35,000 1,730 0.0494 1.089 1.067 1.111 1.089 1.111 1,575 1.0984 -2.00%
2021-08-06 0 0.050 0.047 0.050 0.049 0.050 200,000 9,845 0.0492 1.111 1.044 1.111 1.089 1.111 9,000 1.0939 0.00%
2021-08-05 0 0.050 0.047 0.051 0.045 0.051 330,000 15,540 0.0471 1.111 1.044 1.133 1.000 1.133 14,850 1.0465 0.00%
2021-08-04 0 0.050 0.050 0.051 - - 0 0 - 1.111 1.111 1.133 - - 0 - 0.00%
2021-08-03 0 0.050 0.049 0.051 - - 0 0 - 1.111 1.089 1.133 - - 0 - 0.00%
2021-08-02 0 0.050 0.048 0.051 - - 0 0 - 1.111 1.067 1.133 - - 0 - 0.00%
2021-07-30 0 0.050 0.049 0.050 0.049 0.051 470,000 23,070 0.0491 1.111 1.089 1.111 1.089 1.133 21,150 1.0908 4.17%
2021-07-29 0 0.048 0.048 0.052 0.048 0.052 1,825,000 93,050 0.0510 1.067 1.067 1.156 1.067 1.156 82,125 1.1330 0.00%
2021-07-28 0 0.048 0.048 0.051 0.048 0.051 1,790,000 86,195 0.0482 1.067 1.067 1.133 1.067 1.133 80,550 1.0701 -5.88%
2021-07-27 0 0.051 0.051 0.053 0.048 0.051 4,500,000 227,245 0.0505 1.133 1.133 1.178 1.067 1.133 202,500 1.1222 0.00%
2021-07-26 0 0.051 0.051 0.052 0.050 0.056 2,680,000 139,740 0.0521 1.133 1.133 1.156 1.111 1.244 120,600 1.1587 -7.27%
2021-07-23 0 0.055 0.055 0.056 0.054 0.056 6,650,000 364,460 0.0548 1.222 1.222 1.244 1.200 1.244 299,250 1.2179 1.85%
2021-07-22 0 0.054 0.051 0.054 0.051 0.054 5,180,000 273,675 0.0528 1.200 1.133 1.200 1.133 1.200 233,100 1.1741 8.00%
2021-07-21 0 0.050 0.048 0.051 0.050 0.052 10,465,000 528,595 0.0505 1.111 1.067 1.133 1.111 1.156 470,925 1.1225 -5.66%
2021-07-20 0 0.053 0.053 0.055 0.051 0.055 1,540,000 81,060 0.0526 1.178 1.178 1.222 1.133 1.222 69,300 1.1697 0.00%
2021-07-19 0 0.053 0.053 0.056 0.052 0.055 780,000 41,560 0.0533 1.178 1.178 1.244 1.156 1.222 35,100 1.1840 -3.64%
2021-07-16 0 0.055 0.055 0.056 0.055 0.056 2,275,000 125,770 0.0553 1.222 1.222 1.244 1.222 1.244 102,375 1.2285 0.00%
2021-07-15 0 0.055 0.055 0.057 0.055 0.057 2,210,000 124,030 0.0561 1.222 1.222 1.267 1.222 1.267 99,450 1.2472 0.00%
2021-07-14 0 0.055 0.055 0.056 0.054 0.056 3,510,000 192,055 0.0547 1.222 1.222 1.244 1.200 1.244 157,950 1.2159 0.00%
2021-07-13 0 0.055 0.055 0.056 0.054 0.055 6,255,000 343,210 0.0549 1.222 1.222 1.244 1.200 1.222 281,475 1.2193 0.00%
2021-07-12 0 0.055 0.055 0.056 0.052 0.056 2,460,000 133,510 0.0543 1.222 1.222 1.244 1.156 1.244 110,700 1.2061 7.84%
2021-07-09 0 0.051 0.051 0.055 0.051 0.052 155,000 8,055 0.0520 1.133 1.133 1.222 1.133 1.156 6,975 1.1548 -7.27%
2021-07-08 0 0.055 0.051 0.055 0.055 0.055 40,000 2,200 0.0550 1.222 1.133 1.222 1.222 1.222 1,800 1.2222 0.00%
2021-07-07 0 0.055 0.055 0.056 0.051 0.056 5,065,000 278,065 0.0549 1.222 1.222 1.244 1.133 1.244 227,925 1.2200 0.00%
2021-07-06 0 0.055 0.051 0.055 0.055 0.055 15,000 825 0.0550 1.222 1.133 1.222 1.222 1.222 675 1.2222 0.00%
2021-07-05 0 0.055 0.055 0.056 0.050 0.057 1,425,000 77,740 0.0546 1.222 1.222 1.244 1.111 1.267 64,125 1.2123 5.77%
2021-07-02 0 0.052 0.052 0.053 0.049 0.053 1,095,000 57,275 0.0523 1.156 1.156 1.178 1.089 1.178 49,275 1.1624 4.00%
2021-06-30 0 0.050 0.050 0.052 0.050 0.057 2,095,000 110,090 0.0525 1.111 1.111 1.156 1.111 1.267 94,275 1.1678 0.00%
2021-06-29 0 0.050 0.050 0.056 0.050 0.050 5,000 250 0.0500 1.111 1.111 1.244 1.111 1.111 225 1.1111 -5.66%
2021-06-28 0 0.053 0.053 0.057 0.053 0.053 5,000 265 0.0530 1.178 1.178 1.267 1.178 1.178 225 1.1778 -3.64%
2021-06-25 0 0.055 0.055 0.056 0.052 0.055 1,340,000 71,320 0.0532 1.222 1.222 1.244 1.156 1.222 60,300 1.1828 0.00%
2021-06-24 0 0.055 0.055 0.056 0.051 0.055 2,255,000 118,670 0.0526 1.222 1.222 1.244 1.133 1.222 101,475 1.1695 7.84%
2021-06-23 0 0.051 0.051 0.053 0.050 0.055 1,335,000 69,055 0.0517 1.133 1.133 1.178 1.111 1.222 60,075 1.1495 -1.92%
2021-06-22 0 0.052 0.051 0.060 0.047 0.060 10,325,000 604,930 0.0586 1.156 1.133 1.333 1.044 1.333 464,625 1.3020 10.64%
2021-06-21 0 0.047 0.047 0.049 0.040 0.063 40,630,000 1,955,505 0.0481 1.044 1.044 1.089 0.889 1.400 1,828,350 1.0695 -9.62%
2021-06-18 0 0.052 0.052 0.055 0.052 0.061 5,140,000 292,430 0.0569 1.156 1.156 1.222 1.156 1.356 231,300 1.2643 -8.77%
2021-06-17 0 0.057 0.054 0.057 0.054 0.059 2,150,000 122,285 0.0569 1.267 1.200 1.267 1.200 1.311 96,750 1.2639 3.64%
2021-06-16 0 0.055 0.055 0.057 0.055 0.056 860,000 47,350 0.0551 1.222 1.222 1.267 1.222 1.244 38,700 1.2235 0.00%
2021-06-15 0 0.055 0.054 0.056 0.055 0.055 120,000 6,600 0.0550 1.222 1.200 1.244 1.222 1.222 5,400 1.2222 -1.79%
2021-06-11 0 0.056 0.054 0.056 0.055 0.056 635,000 35,555 0.0560 1.244 1.200 1.244 1.222 1.244 28,575 1.2443 0.00%
2021-06-10 0 0.056 0.056 0.057 0.054 0.058 1,190,000 65,270 0.0548 1.244 1.244 1.267 1.200 1.289 53,550 1.2189 0.00%
2021-06-09 0 0.056 0.054 0.056 0.058 0.058 5,000 290 0.0580 1.244 1.200 1.244 1.289 1.289 225 1.2889 0.00%
2021-06-08 0 0.056 0.056 0.057 0.053 0.059 1,040,000 56,790 0.0546 1.244 1.244 1.267 1.178 1.311 46,800 1.2135 3.70%
2021-06-07 0 0.054 0.054 0.056 0.054 0.056 1,305,000 71,030 0.0544 1.200 1.200 1.244 1.200 1.244 58,725 1.2095 -5.26%
2021-06-04 0 0.057 0.056 0.057 0.053 0.057 1,120,000 62,010 0.0554 1.267 1.244 1.267 1.178 1.267 50,400 1.2304 3.64%
2021-06-03 0 0.055 0.055 0.056 0.053 0.056 2,685,000 145,775 0.0543 1.222 1.222 1.244 1.178 1.244 120,825 1.2065 3.77%
2021-06-02 0 0.053 0.053 0.054 0.052 0.053 110,000 5,780 0.0525 1.178 1.178 1.200 1.156 1.178 4,950 1.1677 -1.85%
2021-06-01 0 0.054 0.054 0.055 0.052 0.056 1,305,000 70,320 0.0539 1.200 1.200 1.222 1.156 1.244 58,725 1.1974 1.89%
2021-05-31 0 0.053 0.053 0.054 0.052 0.053 985,000 51,475 0.0523 1.178 1.178 1.200 1.156 1.178 44,325 1.1613 1.92%
2021-05-28 0 0.052 0.052 0.053 0.048 0.054 1,675,000 86,375 0.0516 1.156 1.156 1.178 1.067 1.200 75,375 1.1459 1.96%
2021-05-27 0 0.051 0.051 0.052 0.050 0.055 590,000 31,140 0.0528 1.133 1.133 1.156 1.111 1.222 26,550 1.1729 2.00%
2021-05-26 0 0.050 0.048 0.050 0.048 0.051 95,000 4,795 0.0505 1.111 1.067 1.111 1.067 1.133 4,275 1.1216 0.00%
2021-05-25 0 0.050 0.050 0.051 0.047 0.051 715,000 34,815 0.0487 1.111 1.111 1.133 1.044 1.133 32,175 1.0821 -1.96%
2021-05-24 0 0.051 0.048 0.051 0.051 0.051 10,000 510 0.0510 1.133 1.067 1.133 1.133 1.133 450 1.1333 0.00%
2021-05-21 0 0.051 0.049 0.052 0.049 0.051 185,000 9,075 0.0491 1.133 1.089 1.156 1.089 1.133 8,325 1.0901 -1.92%
2021-05-20 0 0.052 0.050 0.052 0.049 0.058 1,115,000 54,785 0.0491 1.156 1.111 1.156 1.089 1.289 50,175 1.0919 6.12%
2021-05-18 0 0.049 0.049 0.050 0.048 0.050 670,000 33,470 0.0500 1.089 1.089 1.111 1.067 1.111 30,150 1.1101 -3.92%
2021-05-17 0 0.051 0.048 0.051 0.051 0.051 10,000 510 0.0510 1.133 1.067 1.133 1.133 1.133 450 1.1333 0.00%
2021-05-14 0 0.051 0.049 0.052 0.048 0.054 1,085,000 55,225 0.0509 1.133 1.089 1.156 1.067 1.200 48,825 1.1311 6.25%
2021-05-13 0 0.048 0.048 0.050 0.047 0.049 630,000 30,130 0.0478 1.067 1.067 1.111 1.044 1.089 28,350 1.0628 -4.00%
2021-05-12 0 0.050 0.049 0.050 0.049 0.051 1,420,000 71,040 0.0500 1.111 1.089 1.111 1.089 1.133 63,900 1.1117 2.04%
2021-05-11 0 0.049 0.049 0.051 0.049 0.052 1,075,000 54,235 0.0505 1.089 1.089 1.133 1.089 1.156 48,375 1.1211 -5.77%
2021-05-10 0 0.052 0.052 0.053 0.048 0.052 680,000 34,490 0.0507 1.156 1.156 1.178 1.067 1.156 30,600 1.1271 4.00%
2021-05-07 0 0.050 0.050 0.053 0.048 0.051 165,000 8,395 0.0509 1.111 1.111 1.178 1.067 1.133 7,425 1.1306 -5.66%
2021-05-06 0 0.053 0.052 0.053 0.051 0.053 515,000 26,775 0.0520 1.178 1.156 1.178 1.133 1.178 23,175 1.1553 3.92%
2021-05-05 0 0.051 0.051 0.053 0.050 0.054 85,000 4,420 0.0520 1.133 1.133 1.178 1.111 1.200 3,825 1.1556 -1.92%
2021-05-04 0 0.052 0.052 0.054 0.052 0.055 15,000 805 0.0537 1.156 1.156 1.200 1.156 1.222 675 1.1926 1.96%
2021-05-03 0 0.051 0.051 0.055 0.051 0.052 50,000 2,560 0.0512 1.133 1.133 1.222 1.133 1.156 2,250 1.1378 -3.77%
2021-04-30 0 0.053 0.052 0.054 0.050 0.057 6,020,000 312,470 0.0519 1.178 1.156 1.200 1.111 1.267 270,900 1.1535 -7.02%
2021-04-29 0 0.057 0.055 0.058 0.057 0.058 245,000 13,630 0.0556 1.267 1.222 1.289 1.267 1.289 11,025 1.2363 -1.72%
2021-04-28 0 0.058 0.055 0.058 0.058 0.060 1,130,000 65,665 0.0581 1.289 1.222 1.289 1.289 1.333 50,850 1.2913 3.57%
2021-04-27 0 0.056 0.055 0.056 0.052 0.061 1,525,000 84,815 0.0556 1.244 1.222 1.244 1.156 1.356 68,625 1.2359 5.66%
2021-04-26 0 0.053 0.053 0.059 0.053 0.059 10,000 560 0.0560 1.178 1.178 1.311 1.178 1.311 450 1.2444 -1.85%
2021-04-23 0 0.054 0.054 0.057 0.054 0.056 820,000 45,895 0.0560 1.200 1.200 1.267 1.200 1.244 36,900 1.2438 -5.26%
2021-04-22 0 0.057 0.056 0.061 0.056 0.064 350,000 20,385 0.0582 1.267 1.244 1.356 1.244 1.422 15,750 1.2943 1.79%
2021-04-21 0 0.056 0.058 0.059 0.053 0.059 3,535,000 201,150 0.0569 1.244 1.289 1.311 1.178 1.311 159,075 1.2645 5.66%
2021-04-20 0 0.053 0.052 0.055 0.050 0.055 80,000 4,115 0.0514 1.178 1.156 1.222 1.111 1.222 3,600 1.1431 0.00%
2021-04-19 0 0.053 0.052 0.053 0.050 0.055 650,000 33,280 0.0512 1.178 1.156 1.178 1.111 1.222 29,250 1.1378 1.92%
2021-04-16 0 0.052 0.050 0.052 0.049 0.053 30,000 1,495 0.0498 1.156 1.111 1.156 1.089 1.178 1,350 1.1074 -1.89%
2021-04-15 0 0.053 0.053 0.055 0.052 0.055 1,770,000 95,765 0.0541 1.178 1.178 1.222 1.156 1.222 79,650 1.2023 1.92%
2021-04-14 0 0.052 0.051 0.055 0.051 0.055 1,945,000 105,930 0.0545 1.156 1.133 1.222 1.133 1.222 87,525 1.2103 0.00%
2021-04-13 0 0.052 0.050 0.052 0.049 0.052 615,000 30,465 0.0495 1.156 1.111 1.156 1.089 1.156 27,675 1.1008 8.33%
2021-04-12 0 0.048 0.050 0.052 0.048 0.052 290,000 13,955 0.0481 1.067 1.111 1.156 1.067 1.156 13,050 1.0693 -2.04%
2021-04-09 0 0.049 0.049 0.052 0.049 0.050 530,000 26,025 0.0491 1.089 1.089 1.156 1.089 1.111 23,850 1.0912 -3.92%
2021-04-08 0 0.051 0.050 0.052 0.050 0.053 65,000 3,290 0.0506 1.133 1.111 1.156 1.111 1.178 2,925 1.1248 0.00%
2021-04-07 0 0.051 0.051 0.055 0.051 0.057 440,000 23,255 0.0529 1.133 1.133 1.222 1.133 1.267 19,800 1.1745 -8.93%
2021-04-01 0 0.056 0.052 0.056 0.051 0.056 3,945,000 215,510 0.0546 1.244 1.156 1.244 1.133 1.244 177,525 1.2140 5.66%
2021-03-31 0 0.053 0.049 0.054 0.050 0.052 230,000 11,950 0.0520 1.178 1.089 1.200 1.111 1.156 10,350 1.1546 0.00%
2021-03-30 0 0.053 0.052 0.054 0.048 0.054 405,000 20,890 0.0516 1.178 1.156 1.200 1.067 1.200 18,225 1.1462 -3.64%
2021-03-29 0 0.055 0.052 0.055 0.050 0.056 115,000 5,855 0.0509 1.222 1.156 1.222 1.111 1.244 5,175 1.1314 3.77%
2021-03-26 0 0.053 0.050 0.054 0.047 0.055 830,000 44,065 0.0531 1.178 1.111 1.200 1.044 1.222 37,350 1.1798 6.00%
2021-03-25 0 0.050 0.050 0.052 0.047 0.049 620,000 30,370 0.0490 1.111 1.111 1.156 1.044 1.089 27,900 1.0885 2.04%
2021-03-24 0 0.049 0.046 0.049 0.049 0.052 740,000 36,830 0.0498 1.089 1.022 1.089 1.089 1.156 33,300 1.1060 -5.77%
2021-03-23 0 0.052 0.050 0.053 0.049 0.050 260,000 12,860 0.0495 1.156 1.111 1.178 1.089 1.111 11,700 1.0991 -1.89%
2021-03-22 0 0.053 0.051 0.053 - - 0 0 - 1.178 1.133 1.178 - - 0 - 0.00%
2021-03-19 0 0.053 0.049 0.053 0.047 0.053 1,870,000 93,890 0.0502 1.178 1.089 1.178 1.044 1.178 84,150 1.1157 0.00%
2021-03-18 0 0.053 0.052 0.054 0.052 0.053 105,000 5,560 0.0530 1.178 1.156 1.200 1.156 1.178 4,725 1.1767 -1.85%
2021-03-17 0 0.054 0.052 0.056 0.051 0.054 1,035,000 55,345 0.0535 1.200 1.156 1.244 1.133 1.200 46,575 1.1883 3.85%
2021-03-16 0 0.052 0.050 0.052 0.052 0.057 170,000 9,215 0.0542 1.156 1.111 1.156 1.156 1.267 7,650 1.2046 0.00%
2021-03-15 0 0.052 0.052 0.054 0.052 0.052 30,000 1,560 0.0520 1.156 1.156 1.200 1.156 1.156 1,350 1.1556 -5.45%
2021-03-12 0 0.055 0.052 0.056 0.052 0.056 25,000 1,340 0.0536 1.222 1.156 1.244 1.156 1.244 1,125 1.1911 5.77%
2021-03-11 0 0.052 0.052 0.055 0.051 0.055 1,670,000 90,240 0.0540 1.156 1.156 1.222 1.133 1.222 75,150 1.2008 -5.45%
2021-03-10 0 0.055 0.051 0.055 0.051 0.056 85,000 4,555 0.0536 1.222 1.133 1.222 1.133 1.244 3,825 1.1908 7.84%
2021-03-09 0 0.051 0.051 0.053 0.051 0.051 280,000 14,280 0.0510 1.133 1.133 1.178 1.133 1.133 12,600 1.1333 -8.93%
2021-03-08 0 0.056 0.051 0.056 0.051 0.058 1,030,000 53,255 0.0517 1.244 1.133 1.244 1.133 1.289 46,350 1.1490 7.69%
2021-03-05 0 0.052 0.051 0.052 0.049 0.064 2,300,000 122,650 0.0533 1.156 1.133 1.156 1.089 1.422 103,500 1.1850 6.12%
2021-03-04 0 0.049 0.049 0.051 0.049 0.053 255,000 12,765 0.0501 1.089 1.089 1.133 1.089 1.178 11,475 1.1124 -7.55%
2021-03-03 0 0.053 0.050 0.053 0.050 0.054 2,410,000 128,615 0.0534 1.178 1.111 1.178 1.111 1.200 108,450 1.1859 1.92%
2021-03-02 0 0.052 0.051 0.052 0.051 0.055 870,000 46,305 0.0532 1.156 1.133 1.156 1.133 1.222 39,150 1.1828 -7.14%
2021-03-01 0 0.056 0.056 0.057 0.053 0.057 265,000 14,380 0.0543 1.244 1.244 1.267 1.178 1.267 11,925 1.2059 5.66%
2021-02-26 0 0.053 0.048 0.053 0.048 0.053 130,000 6,580 0.0506 1.178 1.067 1.178 1.067 1.178 5,850 1.1248 0.00%
2021-02-25 0 0.053 0.049 0.053 0.051 0.053 705,000 36,185 0.0513 1.178 1.089 1.178 1.133 1.178 31,725 1.1406 3.92%
2021-02-24 0 0.051 0.049 0.051 0.049 0.052 1,610,000 82,330 0.0511 1.133 1.089 1.133 1.089 1.156 72,450 1.1364 0.00%
2021-02-23 0 0.051 0.048 0.051 0.046 0.051 2,030,000 99,220 0.0489 1.133 1.067 1.133 1.022 1.133 91,350 1.0862 6.25%
2021-02-22 0 0.048 0.048 0.049 0.045 0.054 11,255,000 554,560 0.0493 1.067 1.067 1.089 1.000 1.200 506,475 1.0949 -5.88%
2021-02-19 0 0.051 0.049 0.052 0.050 0.057 8,840,000 453,265 0.0513 1.133 1.089 1.156 1.111 1.267 397,800 1.1394 -1.92%
2021-02-18 0 0.052 0.050 0.053 0.050 0.054 7,085,000 367,475 0.0519 1.156 1.111 1.178 1.111 1.200 318,825 1.1526 0.00%
2021-02-17 0 0.052 0.052 0.053 0.050 0.060 32,230,000 1,680,325 0.0521 1.156 1.156 1.178 1.111 1.333 1,450,350 1.1586 -8.77%
2021-02-16 0 0.057 0.057 0.061 0.056 0.067 5,160,000 305,940 0.0593 1.267 1.267 1.356 1.244 1.489 232,200 1.3176 -5.00%
2021-02-11 0 0.060 0.060 0.069 0.058 0.068 530,000 33,100 0.0625 1.333 1.333 1.533 1.289 1.511 23,850 1.3878 -3.23%
2021-02-10 0 0.062 0.060 0.062 0.057 0.062 370,000 22,470 0.0607 1.378 1.333 1.378 1.267 1.378 16,650 1.3495 0.00%
2021-02-09 0 0.062 0.058 0.064 0.057 0.070 1,135,000 69,020 0.0608 1.378 1.289 1.422 1.267 1.556 51,075 1.3513 -4.62%
2021-02-08 0 0.065 0.063 0.065 0.065 0.077 1,415,000 94,965 0.0671 1.444 1.400 1.444 1.444 1.711 63,675 1.4914 0.00%
2021-02-05 0 0.065 0.063 0.065 0.059 0.083 20,960,000 1,453,235 0.0693 1.444 1.400 1.444 1.311 1.844 943,200 1.5407 8.33%
2021-02-04 0 0.060 0.059 0.060 0.057 0.075 51,785,000 3,115,090 0.0602 1.333 1.311 1.333 1.267 1.667 2,330,325 1.3368 1.69%
2021-02-03 0 0.059 0.059 0.060 0.058 0.068 14,805,000 896,430 0.0605 1.311 1.311 1.333 1.289 1.511 666,225 1.3455 -3.28%
2021-02-02 0 0.061 0.057 0.061 0.055 0.067 1,325,000 79,000 0.0596 1.356 1.267 1.356 1.222 1.489 59,625 1.3249 1.67%
2021-02-01 0 0.060 0.058 0.060 0.058 0.065 7,725,000 465,585 0.0603 1.333 1.289 1.333 1.289 1.444 347,625 1.3393 -7.69%
2021-01-29 0 0.065 0.062 0.065 0.065 0.067 230,000 14,965 0.0651 1.444 1.378 1.444 1.444 1.489 10,350 1.4459 -1.52%
2021-01-28 0 0.066 0.060 0.066 0.054 0.069 985,000 62,640 0.0636 1.467 1.333 1.467 1.200 1.533 44,325 1.4132 13.79%
2021-01-27 0 0.058 0.058 0.062 0.055 0.060 405,000 23,980 0.0592 1.289 1.289 1.378 1.222 1.333 18,225 1.3158 -4.92%
2021-01-26 0 0.061 0.061 0.064 0.056 0.066 1,500,000 91,285 0.0609 1.356 1.356 1.422 1.244 1.467 67,500 1.3524 -7.58%
2021-01-25 0 0.066 0.066 0.070 0.066 0.072 2,615,000 183,290 0.0701 1.467 1.467 1.556 1.467 1.600 117,675 1.5576 -13.16%
2021-01-22 0 0.076 0.076 0.077 0.071 0.076 2,150,000 156,060 0.0726 1.689 1.689 1.711 1.578 1.689 96,750 1.6130 0.00%
2021-01-21 0 0.076 0.073 0.077 0.073 0.078 300,000 22,305 0.0744 1.689 1.622 1.711 1.622 1.733 13,500 1.6522 4.11%
2021-01-20 0 0.073 0.073 0.075 0.073 0.078 360,000 27,450 0.0763 1.622 1.622 1.667 1.622 1.733 16,200 1.6944 -6.41%
2021-01-19 0 0.078 0.071 0.078 0.072 0.079 170,000 13,395 0.0788 1.733 1.578 1.733 1.600 1.756 7,650 1.7510 -1.27%
2021-01-18 0 0.079 0.079 0.080 0.077 0.082 1,020,000 78,755 0.0772 1.756 1.756 1.778 1.711 1.822 45,900 1.7158 2.60%
2021-01-15 0 0.077 0.069 0.080 - - 0 0 - 1.711 1.533 1.778 - - 0 - 0.00%
2021-01-14 0 0.077 0.075 0.078 0.075 0.079 1,195,000 91,200 0.0763 1.711 1.667 1.733 1.667 1.756 53,775 1.6960 -2.53%
2021-01-13 0 0.079 0.076 0.079 0.068 0.079 1,690,000 120,900 0.0715 1.756 1.689 1.756 1.511 1.756 76,050 1.5897 6.76%
2021-01-12 0 0.074 0.073 0.083 0.071 0.080 975,000 73,320 0.0752 1.644 1.622 1.844 1.578 1.778 43,875 1.6711 -6.33%
2021-01-11 0 0.079 0.077 0.079 0.079 0.079 80,000 6,320 0.0790 1.756 1.711 1.756 1.756 1.756 3,600 1.7556 -3.66%
2021-01-08 0 0.082 0.081 0.082 0.078 0.083 555,000 44,955 0.0810 1.822 1.800 1.822 1.733 1.844 24,975 1.8000 -1.20%
2021-01-07 0 0.083 0.078 0.083 0.078 0.083 515,000 42,695 0.0829 1.844 1.733 1.844 1.733 1.844 23,175 1.8423 0.00%
2021-01-06 0 0.083 0.082 0.083 0.077 0.083 630,000 50,060 0.0795 1.844 1.822 1.844 1.711 1.844 28,350 1.7658 0.00%
2021-01-05 0 0.083 0.079 0.083 0.079 0.083 410,000 32,570 0.0794 1.844 1.756 1.844 1.756 1.844 18,450 1.7653 -1.19%
2021-01-04 0 0.084 0.084 0.085 0.083 0.087 2,675,000 228,045 0.0853 1.867 1.867 1.889 1.844 1.933 120,375 1.8945 -1.18%
2020-12-31 0 0.085 0.083 0.085 0.080 0.085 120,000 9,665 0.0805 1.889 1.844 1.889 1.778 1.889 5,400 1.7898 -2.30%
2020-12-30 0 0.087 0.080 0.087 0.080 0.087 650,000 54,440 0.0838 1.933 1.778 1.933 1.778 1.933 29,250 1.8612 2.35%
2020-12-29 0 0.085 0.085 0.088 0.083 0.085 250,000 21,110 0.0844 1.889 1.889 1.956 1.844 1.889 11,250 1.8764 -1.16%
2020-12-28 0 0.086 0.086 0.088 0.086 0.088 330,000 28,940 0.0877 1.911 1.911 1.956 1.911 1.956 14,850 1.9488 -2.27%
2020-12-24 0 0.088 0.084 0.088 0.082 0.089 395,000 33,965 0.0860 1.956 1.867 1.956 1.822 1.978 17,775 1.9108 -1.12%
2020-12-23 0 0.089 0.085 0.089 0.083 0.089 360,000 31,185 0.0866 1.978 1.889 1.978 1.844 1.978 16,200 1.9250 0.00%
2020-12-22 0 0.089 0.088 0.089 0.088 0.091 3,325,000 296,515 0.0892 1.978 1.956 1.978 1.956 2.022 149,625 1.9817 -1.11%
2020-12-21 0 0.090 0.090 0.091 0.089 0.092 6,750,000 613,275 0.0909 2.000 2.000 2.022 1.978 2.044 303,750 2.0190 -1.10%
2020-12-18 0 0.091 0.091 0.092 0.084 0.092 4,245,000 383,520 0.0903 2.022 2.022 2.044 1.867 2.044 191,025 2.0077 0.00%
2020-12-17 0 0.091 0.089 0.091 0.081 0.095 5,775,000 510,725 0.0884 2.022 1.978 2.022 1.800 2.111 259,875 1.9653 8.33%
2020-12-16 0 0.084 0.083 0.084 0.081 0.086 2,865,000 238,195 0.0831 1.867 1.844 1.867 1.800 1.911 128,925 1.8475 -3.45%
2020-12-15 0 0.087 0.083 0.087 0.080 0.087 3,425,000 283,185 0.0827 1.933 1.844 1.933 1.778 1.933 154,125 1.8374 6.10%
2020-12-14 0 0.082 0.082 0.087 0.082 0.095 7,270,000 652,795 0.0898 1.822 1.822 1.933 1.822 2.111 327,150 1.9954 -9.89%
2020-12-11 0 0.091 0.087 0.091 0.085 0.095 4,990,000 449,320 0.0900 2.022 1.933 2.022 1.889 2.111 224,550 2.0010 1.11%
2020-12-10 0 0.090 0.088 0.090 0.083 0.098 5,170,000 462,425 0.0894 2.000 1.956 2.000 1.844 2.178 232,650 1.9876 0.00%
2020-12-09 0 0.090 0.088 0.090 0.078 0.095 14,640,000 1,227,475 0.0838 2.000 1.956 2.000 1.733 2.111 658,800 1.8632 12.50%
2020-12-08 0 0.080 0.075 0.080 0.070 0.080 5,420,000 396,555 0.0732 1.778 1.667 1.778 1.556 1.778 243,900 1.6259 0.00%
2020-12-07 0 0.080 0.078 0.080 0.077 0.083 1,480,000 120,400 0.0814 1.778 1.733 1.778 1.711 1.844 66,600 1.8078 0.00%
2020-12-04 0 0.080 0.075 0.080 0.070 0.080 4,020,000 301,405 0.0750 1.778 1.667 1.778 1.556 1.778 180,900 1.6661 2.56%
2020-12-03 0 0.078 0.077 0.079 0.078 0.082 1,430,000 112,230 0.0785 1.733 1.711 1.756 1.733 1.822 64,350 1.7441 -3.70%
2020-12-02 0 0.081 0.079 0.081 0.079 0.086 3,495,000 285,385 0.0817 1.800 1.756 1.800 1.756 1.911 157,275 1.8146 2.53%
2020-12-01 0 0.079 0.076 0.079 0.072 0.079 1,805,000 140,350 0.0778 1.756 1.689 1.756 1.600 1.756 81,225 1.7279 -1.25%
2020-11-30 0 0.080 0.074 0.080 0.068 0.080 5,025,000 370,970 0.0738 1.778 1.644 1.778 1.511 1.778 226,125 1.6406 -1.23%
2020-11-27 0 0.081 0.077 0.081 0.070 0.084 7,805,000 571,735 0.0733 1.800 1.711 1.800 1.556 1.867 351,225 1.6278 -5.81%
2020-11-26 0 0.086 0.079 0.086 0.071 0.096 12,950,000 1,010,150 0.0780 1.911 1.756 1.911 1.578 2.133 582,750 1.7334 -10.42%
2020-11-25 0 0.096 0.093 0.096 0.090 0.100 6,080,000 571,710 0.0940 2.133 2.067 2.133 2.000 2.222 273,600 2.0896 3.23%
2020-11-24 0 0.093 0.092 0.093 0.085 0.106 9,095,000 872,605 0.0959 2.067 2.044 2.067 1.889 2.356 409,275 2.1321 4.49%
2020-11-23 0 0.089 0.088 0.089 0.080 0.115 37,880,000 3,657,905 0.0966 1.978 1.956 1.978 1.778 2.556 1,704,600 2.1459 11.25%
2020-11-20 0 0.080 0.075 0.080 0.066 0.083 7,795,000 582,265 0.0747 1.778 1.667 1.778 1.467 1.844 350,775 1.6599 19.40%
2020-11-19 0 0.067 0.062 0.067 0.059 0.068 5,160,000 338,660 0.0656 1.489 1.378 1.489 1.311 1.511 232,200 1.4585 6.35%
2020-11-18 0 0.063 0.056 0.063 0.055 0.063 2,075,000 125,845 0.0606 1.400 1.244 1.400 1.222 1.400 93,375 1.3477 0.00%
2020-11-17 0 0.063 0.062 0.063 0.060 0.065 625,000 39,525 0.0632 1.400 1.378 1.400 1.333 1.444 28,125 1.4053 -1.56%
2020-11-16 0 0.064 0.062 0.064 0.052 0.067 9,480,000 589,960 0.0622 1.422 1.378 1.422 1.156 1.489 426,600 1.3829 6.67%
2020-11-13 0 0.060 0.057 0.060 0.053 0.061 3,360,000 200,405 0.0596 1.333 1.267 1.333 1.178 1.356 151,200 1.3254 9.09%
2020-11-12 0 0.055 0.055 0.058 0.045 0.059 8,790,000 502,045 0.0571 1.222 1.222 1.289 1.000 1.311 395,550 1.2692 3.77%
2020-11-11 0 0.053 0.052 0.057 0.045 0.060 17,700,000 885,150 0.0500 1.178 1.156 1.267 1.000 1.333 796,500 1.1113 -14.52%
2020-11-10 0 0.062 0.053 0.062 0.041 0.062 32,470,000 1,730,160 0.0533 1.378 1.178 1.378 0.911 1.378 1,461,150 1.1841 51.22%
2020-11-09 0 0.041 0.040 0.041 0.039 0.041 1,010,000 40,500 0.0401 0.911 0.889 0.911 0.867 0.911 45,450 0.8911 2.50%
2020-11-06 0 0.040 0.037 0.040 0.037 0.045 1,790,000 68,795 0.0384 0.889 0.822 0.889 0.822 1.000 80,550 0.8541 2.56%
2020-11-05 0 0.039 0.037 0.039 0.037 0.039 55,000 2,080 0.0378 0.867 0.822 0.867 0.822 0.867 2,475 0.8404 5.41%
2020-11-04 0 0.037 0.033 0.037 0.037 0.037 35,000 1,295 0.0370 0.822 0.733 0.822 0.822 0.822 1,575 0.8222 0.00%
2020-11-03 0 0.037 0.034 0.037 0.035 0.037 800,000 29,420 0.0368 0.822 0.756 0.822 0.778 0.822 36,000 0.8172 5.71%
2020-11-02 0 0.035 0.035 0.037 0.035 0.037 2,685,000 98,615 0.0367 0.778 0.778 0.822 0.778 0.822 120,825 0.8162 -7.89%
2020-10-30 0 0.038 0.036 0.038 0.036 0.038 2,560,000 93,825 0.0367 0.844 0.800 0.844 0.800 0.844 115,200 0.8145 2.70%
2020-10-29 0 0.037 0.036 0.037 0.035 0.037 5,480,000 200,840 0.0366 0.822 0.800 0.822 0.778 0.822 246,600 0.8144 0.00%
2020-10-28 0 0.037 0.032 0.037 0.033 0.037 4,005,000 138,545 0.0346 0.822 0.711 0.822 0.733 0.822 180,225 0.7687 8.82%
2020-10-27 0 0.034 0.033 0.034 0.033 0.035 1,470,000 50,250 0.0342 0.756 0.733 0.756 0.733 0.778 66,150 0.7596 -2.86%
2020-10-23 0 0.035 0.033 0.035 0.034 0.035 1,620,000 56,620 0.0350 0.778 0.733 0.778 0.756 0.778 72,900 0.7767 2.94%
2020-10-22 0 0.034 0.032 0.034 0.032 0.034 1,185,000 39,000 0.0329 0.756 0.711 0.756 0.711 0.756 53,325 0.7314 6.25%
2020-10-21 0 0.032 0.031 0.032 0.031 0.032 655,000 20,310 0.0310 0.711 0.689 0.711 0.689 0.711 29,475 0.6891 -3.03%
2020-10-20 0 0.033 0.033 0.034 0.031 0.032 360,000 11,375 0.0316 0.733 0.733 0.756 0.689 0.711 16,200 0.7022 3.12%
2020-10-19 0 0.032 0.031 0.032 - - 0 0 - 0.711 0.689 0.711 - - 0 - -3.03%
2020-10-16 0 0.033 0.031 0.033 0.031 0.035 20,000 670 0.0335 0.733 0.689 0.733 0.689 0.778 900 0.7444 3.12%
2020-10-15 0 0.032 0.031 0.032 0.031 0.032 255,000 7,915 0.0310 0.711 0.689 0.711 0.689 0.711 11,475 0.6898 -3.03%
2020-10-14 0 0.033 0.031 0.033 0.031 0.033 75,000 2,395 0.0319 0.733 0.689 0.733 0.689 0.733 3,375 0.7096 0.00%
2020-10-12 0 0.033 0.032 0.033 0.031 0.033 70,000 2,200 0.0314 0.733 0.711 0.733 0.689 0.733 3,150 0.6984 0.00%
2020-10-09 0 0.033 0.031 0.033 - - 0 0 - 0.733 0.689 0.733 - - 0 - 0.00%
2020-10-08 0 0.033 0.031 0.033 0.033 0.033 80,000 2,640 0.0330 0.733 0.689 0.733 0.733 0.733 3,600 0.7333 0.00%
2020-10-07 0 0.033 0.031 0.033 0.030 0.033 930,000 29,630 0.0319 0.733 0.689 0.733 0.667 0.733 41,850 0.7080 3.12%
2020-10-06 0 0.032 0.030 0.032 0.030 0.032 730,000 22,630 0.0310 0.711 0.667 0.711 0.667 0.711 32,850 0.6889 0.00%
2020-10-05 0 0.032 0.031 0.032 0.030 0.032 520,000 15,830 0.0304 0.711 0.689 0.711 0.667 0.711 23,400 0.6765 0.00%
2020-09-30 0 0.032 0.031 0.032 0.031 0.032 1,355,000 42,120 0.0311 0.711 0.689 0.711 0.689 0.711 60,975 0.6908 0.00%
2020-09-29 0 0.032 0.031 0.032 0.031 0.033 3,010,000 93,880 0.0312 0.711 0.689 0.711 0.689 0.733 135,450 0.6931 -3.03%
2020-09-28 0 0.033 0.032 0.033 0.031 0.033 175,000 5,555 0.0317 0.733 0.711 0.733 0.689 0.733 7,875 0.7054 -2.94%
2020-09-25 0 0.034 0.032 0.034 0.033 0.035 3,685,000 125,945 0.0342 0.756 0.711 0.756 0.733 0.778 165,825 0.7595 0.00%
2020-09-24 0 0.034 0.032 0.034 0.031 0.035 1,565,000 52,580 0.0336 0.756 0.711 0.756 0.689 0.778 70,425 0.7466 0.00%
2020-09-23 0 0.034 0.033 0.034 0.033 0.035 710,000 24,075 0.0339 0.756 0.733 0.756 0.733 0.778 31,950 0.7535 3.03%
2020-09-22 0 0.033 0.031 0.033 0.031 0.036 5,200,000 173,905 0.0334 0.733 0.689 0.733 0.689 0.800 234,000 0.7432 6.45%
2020-09-21 0 0.031 0.032 0.033 0.031 0.033 1,535,000 50,055 0.0326 0.689 0.711 0.733 0.689 0.733 69,075 0.7246 0.00%
2020-09-18 0 0.031 0.031 0.033 0.031 0.032 65,000 2,025 0.0312 0.689 0.689 0.733 0.689 0.711 2,925 0.6923 -6.06%
2020-09-17 0 0.033 0.032 0.033 0.032 0.033 300,000 9,800 0.0327 0.733 0.711 0.733 0.711 0.733 13,500 0.7259 3.12%
2020-09-16 0 0.032 0.031 0.032 0.032 0.032 95,000 3,040 0.0320 0.711 0.689 0.711 0.711 0.711 4,275 0.7111 -3.03%
2020-09-15 0 0.033 0.032 0.033 0.032 0.033 35,000 1,140 0.0326 0.733 0.711 0.733 0.711 0.733 1,575 0.7238 0.00%
2020-09-14 0 0.033 0.032 0.033 0.032 0.033 200,000 6,410 0.0321 0.733 0.711 0.733 0.711 0.733 9,000 0.7122 0.00%
2020-09-11 0 0.033 0.032 0.033 0.032 0.033 110,000 3,585 0.0326 0.733 0.711 0.733 0.711 0.733 4,950 0.7242 0.00%
2020-09-10 0 0.033 0.032 0.033 0.031 0.033 440,000 14,075 0.0320 0.733 0.711 0.733 0.689 0.733 19,800 0.7109 0.00%
2020-09-09 0 0.033 0.032 0.033 0.031 0.033 4,480,000 140,640 0.0314 0.733 0.711 0.733 0.689 0.733 201,600 0.6976 0.00%
2020-09-08 0 0.033 0.032 0.033 0.032 0.035 12,230,000 399,435 0.0327 0.733 0.711 0.733 0.711 0.778 550,350 0.7258 -15.38%
2020-09-07 0 0.039 0.038 0.039 0.031 0.045 26,800,000 1,019,085 0.0380 0.867 0.844 0.867 0.689 1.000 1,206,000 0.8450 25.81%
2020-09-04 0 0.031 0.030 0.031 0.030 0.031 2,455,000 73,755 0.0300 0.689 0.667 0.689 0.667 0.689 110,475 0.6676 0.00%
2020-09-03 0 0.031 0.030 0.032 0.030 0.036 5,480,000 168,570 0.0308 0.689 0.667 0.711 0.667 0.800 246,600 0.6836 -3.13%
2020-09-02 0 0.032 0.030 0.032 0.030 0.032 2,410,000 73,610 0.0305 0.711 0.667 0.711 0.667 0.711 108,450 0.6787 6.67%
2020-09-01 0 0.030 0.030 0.031 0.030 0.031 155,000 4,665 0.0301 0.667 0.667 0.689 0.667 0.689 6,975 0.6688 -3.23%
2020-08-31 0 0.031 0.030 0.032 0.031 0.032 2,040,000 63,375 0.0311 0.689 0.667 0.711 0.689 0.711 91,800 0.6904 0.00%
2020-08-28 0 0.031 0.031 0.032 0.030 0.031 345,000 10,665 0.0309 0.689 0.689 0.711 0.667 0.689 15,525 0.6870 0.00%
2020-08-27 0 0.031 0.031 0.032 0.031 0.032 125,000 3,925 0.0314 0.689 0.689 0.711 0.689 0.711 5,625 0.6978 -3.13%
2020-08-26 0 0.032 0.031 0.032 0.031 0.032 110,000 3,420 0.0311 0.711 0.689 0.711 0.689 0.711 4,950 0.6909 3.23%
2020-08-25 0 0.031 0.031 0.032 0.031 0.031 235,000 7,285 0.0310 0.689 0.689 0.711 0.689 0.689 10,575 0.6889 -3.13%
2020-08-24 0 0.032 0.031 0.032 0.031 0.033 490,000 15,250 0.0311 0.711 0.689 0.711 0.689 0.733 22,050 0.6916 3.23%
2020-08-21 0 0.031 0.031 0.032 0.031 0.031 845,000 26,195 0.0310 0.689 0.689 0.711 0.689 0.689 38,025 0.6889 -3.13%
2020-08-20 0 0.032 0.032 0.033 - - 0 0 - 0.711 0.711 0.733 - - 0 - 0.00%
2020-08-19 0 0.032 0.032 0.033 0.032 0.032 1,025,000 32,800 0.0320 0.711 0.711 0.733 0.711 0.711 46,125 0.7111 0.00%
2020-08-18 0 0.032 0.031 0.032 0.031 0.032 725,000 22,540 0.0311 0.711 0.689 0.711 0.689 0.711 32,625 0.6909 3.23%
2020-08-17 0 0.031 0.031 0.033 0.031 0.033 40,000 1,260 0.0315 0.689 0.689 0.733 0.689 0.733 1,800 0.7000 -3.13%
2020-08-14 0 0.032 0.031 0.032 0.031 0.032 110,000 3,420 0.0311 0.711 0.689 0.711 0.689 0.711 4,950 0.6909 0.00%
2020-08-13 0 0.032 0.032 0.033 0.032 0.033 450,000 14,700 0.0327 0.711 0.711 0.733 0.711 0.733 20,250 0.7259 -3.03%
2020-08-12 0 0.033 0.031 0.032 0.031 0.033 27,000 863 0.0320 0.733 0.689 0.711 0.689 0.733 1,215 0.7103 0.00%
2020-08-11 0 0.033 0.031 0.033 0.031 0.033 350,000 11,240 0.0321 0.733 0.689 0.733 0.689 0.733 15,750 0.7137 0.00%
2020-08-10 0 0.033 0.032 0.033 0.032 0.033 1,970,000 63,490 0.0322 0.733 0.711 0.733 0.711 0.733 88,650 0.7162 -2.94%
2020-08-07 0 0.034 0.033 0.035 0.030 0.038 17,000,000 590,290 0.0347 0.756 0.733 0.778 0.667 0.844 765,000 0.7716 17.24%
2020-08-06 0 0.029 0.029 0.030 0.028 0.031 3,445,000 104,100 0.0302 0.644 0.644 0.667 0.622 0.689 155,025 0.6715 3.57%
2020-08-05 0 0.028 0.028 0.029 0.028 0.030 2,065,000 59,300 0.0287 0.622 0.622 0.644 0.622 0.667 92,925 0.6381 -3.45%
2020-08-04 0 0.029 0.029 0.030 0.029 0.030 95,000 2,790 0.0294 0.644 0.644 0.667 0.644 0.667 4,275 0.6526 0.00%
2020-08-03 0 0.029 0.029 0.030 - - 0 0 - 0.644 0.644 0.667 - - 0 - 0.00%
2020-07-31 0 0.029 0.028 0.029 0.029 0.029 150,000 4,350 0.0290 0.644 0.622 0.644 0.644 0.644 6,750 0.6444 3.57%
2020-07-30 0 0.028 0.028 0.029 0.028 0.030 145,000 4,070 0.0281 0.622 0.622 0.644 0.622 0.667 6,525 0.6238 -3.45%
2020-07-29 0 0.029 0.028 0.029 0.028 0.029 325,000 9,260 0.0285 0.644 0.622 0.644 0.622 0.644 14,625 0.6332 3.57%
2020-07-28 0 0.028 0.028 0.029 0.027 0.029 2,285,000 63,225 0.0277 0.622 0.622 0.644 0.600 0.644 102,825 0.6149 0.00%
2020-07-27 0 0.028 0.028 0.029 0.028 0.028 420,000 11,760 0.0280 0.622 0.622 0.644 0.622 0.622 18,900 0.6222 -3.45%
2020-07-24 0 0.029 0.028 0.030 0.029 0.029 25,000 725 0.0290 0.644 0.622 0.667 0.644 0.644 1,125 0.6444 0.00%
2020-07-23 0 0.029 0.029 0.030 0.029 0.029 25,000 725 0.0290 0.644 0.644 0.667 0.644 0.644 1,125 0.6444 0.00%
2020-07-22 0 0.029 0.029 0.030 0.029 0.030 1,095,000 32,730 0.0299 0.644 0.644 0.667 0.644 0.667 49,275 0.6642 -3.33%
2020-07-21 0 0.030 0.029 0.030 0.029 0.030 1,930,000 57,400 0.0297 0.667 0.644 0.667 0.644 0.667 86,850 0.6609 7.14%
2020-07-20 0 0.028 0.028 0.030 0.028 0.031 1,930,000 56,865 0.0295 0.622 0.622 0.667 0.622 0.689 86,850 0.6547 0.00%
2020-07-17 0 0.028 0.028 0.029 0.028 0.028 495,000 13,860 0.0280 0.622 0.622 0.644 0.622 0.622 22,275 0.6222 0.00%
2020-07-16 0 0.028 0.029 0.030 0.028 0.028 1,315,000 36,820 0.0280 0.622 0.644 0.667 0.622 0.622 59,175 0.6222 -6.67%
2020-07-15 0 0.030 0.028 0.030 0.028 0.031 4,470,000 127,720 0.0286 0.667 0.622 0.667 0.622 0.689 201,150 0.6349 3.45%
2020-07-14 0 0.029 0.028 0.030 0.029 0.032 2,700,000 80,930 0.0300 0.644 0.622 0.667 0.644 0.711 121,500 0.6661 0.00%
2020-07-13 0 0.029 0.029 0.031 0.029 0.031 3,480,000 106,405 0.0306 0.644 0.644 0.689 0.644 0.689 156,600 0.6795 0.00%
2020-07-10 0 0.029 0.029 0.030 0.029 0.029 15,000 435 0.0290 0.644 0.644 0.667 0.644 0.644 675 0.6444 -3.33%
2020-07-09 0 0.030 0.029 0.031 0.029 0.030 2,130,000 63,690 0.0299 0.667 0.644 0.689 0.644 0.667 95,850 0.6645 0.00%
2020-07-08 0 0.030 0.030 0.031 0.030 0.031 1,730,000 51,905 0.0300 0.667 0.667 0.689 0.667 0.689 77,850 0.6667 0.00%
2020-07-07 0 0.030 0.030 0.031 0.028 0.030 2,330,000 67,635 0.0290 0.667 0.667 0.689 0.622 0.667 104,850 0.6451 -3.23%
2020-07-06 0 0.031 0.030 0.032 0.030 0.032 640,000 19,705 0.0308 0.689 0.667 0.711 0.667 0.711 28,800 0.6842 -3.13%
2020-07-03 0 0.032 0.032 0.033 0.030 0.032 415,000 12,720 0.0307 0.711 0.711 0.733 0.667 0.711 18,675 0.6811 6.67%
2020-07-02 0 0.030 0.029 0.032 0.030 0.032 2,420,000 73,180 0.0302 0.667 0.644 0.711 0.667 0.711 108,900 0.6720 0.00%
2020-06-30 0 0.030 0.030 0.032 0.030 0.031 960,000 29,465 0.0307 0.667 0.667 0.711 0.667 0.689 43,200 0.6821 -3.23%
2020-06-29 0 0.031 0.030 0.031 0.030 0.033 1,475,000 46,450 0.0315 0.689 0.667 0.689 0.667 0.733 66,375 0.6998 -3.13%
2020-06-26 0 0.032 0.032 0.033 0.031 0.033 525,000 17,095 0.0326 0.711 0.711 0.733 0.689 0.733 23,625 0.7236 -3.03%
2020-06-24 0 0.033 0.030 0.033 0.030 0.033 4,840,000 149,720 0.0309 0.733 0.667 0.733 0.667 0.733 217,800 0.6874 10.00%
2020-06-23 0 0.030 0.030 0.032 0.027 0.030 735,000 21,530 0.0293 0.667 0.667 0.711 0.600 0.667 33,075 0.6509 11.11%
2020-06-22 0 0.027 0.027 0.028 0.027 0.027 150,000 4,050 0.0270 0.600 0.600 0.622 0.600 0.600 6,750 0.6000 0.00%
2020-06-19 0 0.027 0.027 0.028 0.027 0.029 880,000 24,350 0.0277 0.600 0.600 0.622 0.600 0.644 39,600 0.6149 -3.57%
2020-06-18 0 0.028 0.027 0.028 0.027 0.028 3,280,000 89,175 0.0272 0.622 0.600 0.622 0.600 0.622 147,600 0.6042 -3.45%
2020-06-17 0 0.029 0.028 0.029 0.027 0.029 95,000 2,685 0.0283 0.644 0.622 0.644 0.600 0.644 4,275 0.6281 7.41%
2020-06-16 0 0.027 0.027 0.029 0.027 0.029 175,000 4,780 0.0273 0.600 0.600 0.644 0.600 0.644 7,875 0.6070 -3.57%
2020-06-15 0 0.028 0.027 0.028 0.027 0.028 240,000 6,715 0.0280 0.622 0.600 0.622 0.600 0.622 10,800 0.6218 0.00%
2020-06-12 0 0.028 0.027 0.028 0.027 0.030 2,250,000 62,840 0.0279 0.622 0.600 0.622 0.600 0.667 101,250 0.6206 -6.67%
2020-06-11 0 0.030 0.028 0.030 0.028 0.030 570,000 16,175 0.0284 0.667 0.622 0.667 0.622 0.667 25,650 0.6306 3.45%
2020-06-10 0 0.029 0.028 0.029 0.028 0.029 785,000 22,100 0.0282 0.644 0.622 0.644 0.622 0.644 35,325 0.6256 3.57%
2020-06-09 0 0.028 0.028 0.029 0.027 0.029 1,290,000 35,790 0.0277 0.622 0.622 0.644 0.600 0.644 58,050 0.6165 0.00%
2020-06-08 0 0.028 0.028 0.030 0.028 0.030 420,000 11,835 0.0282 0.622 0.622 0.667 0.622 0.667 18,900 0.6262 -3.45%
2020-06-05 0 0.029 0.028 0.030 0.029 0.030 1,020,000 29,590 0.0290 0.644 0.622 0.667 0.644 0.667 45,900 0.6447 3.57%
2020-06-04 0 0.028 0.027 0.028 0.027 0.029 340,000 9,495 0.0279 0.622 0.600 0.622 0.600 0.644 15,300 0.6206 3.70%
2020-06-03 0 0.027 0.027 0.030 0.027 0.029 2,060,000 57,765 0.0280 0.600 0.600 0.667 0.600 0.644 92,700 0.6231 -6.90%
2020-06-02 0 0.029 0.028 0.029 0.028 0.029 1,855,000 53,750 0.0290 0.644 0.622 0.644 0.622 0.644 83,475 0.6439 3.57%
2020-06-01 0 0.028 0.028 0.029 0.027 0.028 1,410,000 38,825 0.0275 0.622 0.622 0.644 0.600 0.622 63,450 0.6119 0.00%
2020-05-29 0 0.028 0.028 0.030 0.028 0.028 5,170,000 144,760 0.0280 0.622 0.622 0.667 0.622 0.622 232,650 0.6222 0.00%
2020-05-28 0 0.028 0.027 0.028 0.028 0.028 580,000 16,240 0.0280 0.622 0.600 0.622 0.622 0.622 26,100 0.6222 -3.45%
2020-05-27 0 0.029 0.029 0.030 0.029 0.029 65,000 1,885 0.0290 0.644 0.644 0.667 0.644 0.644 2,925 0.6444 -3.33%
2020-05-26 0 0.030 0.029 0.030 0.029 0.031 85,000 2,540 0.0299 0.667 0.644 0.667 0.644 0.689 3,825 0.6641 -3.23%
2020-05-25 0 0.031 0.029 0.031 0.029 0.031 520,000 16,060 0.0309 0.689 0.644 0.689 0.644 0.689 23,400 0.6863 6.90%
2020-05-22 0 0.029 0.028 0.029 0.028 0.030 1,990,000 57,320 0.0288 0.644 0.622 0.644 0.622 0.667 89,550 0.6401 0.00%
2020-05-21 0 0.029 0.029 0.030 0.028 0.030 835,000 23,950 0.0287 0.644 0.644 0.667 0.622 0.667 37,575 0.6374 0.00%
2020-05-20 0 0.029 0.029 0.030 0.029 0.031 845,000 25,195 0.0298 0.644 0.644 0.667 0.644 0.689 38,025 0.6626 0.00%
2020-05-19 0 0.029 0.029 0.032 0.029 0.030 2,130,000 63,280 0.0297 0.644 0.644 0.711 0.644 0.667 95,850 0.6602 0.00%
2020-05-18 0 0.029 0.029 0.030 0.028 0.029 150,000 4,260 0.0284 0.644 0.644 0.667 0.622 0.644 6,750 0.6311 -3.33%
2020-05-15 0 0.030 0.028 0.030 0.028 0.030 460,000 13,685 0.0298 0.667 0.622 0.667 0.622 0.667 20,700 0.6611 0.00%
2020-05-14 0 0.030 0.029 0.031 0.029 0.031 680,000 19,910 0.0293 0.667 0.644 0.689 0.644 0.689 30,600 0.6507 -3.23%
2020-05-13 0 0.031 0.030 0.031 0.029 0.031 690,000 20,510 0.0297 0.689 0.667 0.689 0.644 0.689 31,050 0.6605 0.00%
2020-05-12 0 0.031 0.031 0.032 0.030 0.032 880,000 28,120 0.0320 0.689 0.689 0.711 0.667 0.711 39,600 0.7101 0.00%
2020-05-11 0 0.031 0.030 0.031 0.029 0.033 1,090,000 33,350 0.0306 0.689 0.667 0.689 0.644 0.733 49,050 0.6799 6.90%
2020-05-08 0 0.029 0.029 0.031 0.029 0.034 7,820,000 239,760 0.0307 0.644 0.644 0.689 0.644 0.756 351,900 0.6813 -9.38%
2020-05-07 0 0.032 0.031 0.032 0.029 0.032 1,120,000 35,125 0.0314 0.711 0.689 0.711 0.644 0.711 50,400 0.6969 14.29%
2020-05-06 0 0.028 0.028 0.032 0.028 0.030 2,220,000 64,045 0.0288 0.622 0.622 0.711 0.622 0.667 99,900 0.6411 -3.45%
2020-05-05 0 0.029 0.029 0.032 0.029 0.033 1,400,000 43,985 0.0314 0.644 0.644 0.711 0.644 0.733 63,000 0.6982 -6.45%
2020-05-04 0 0.031 0.031 0.033 0.027 0.035 2,535,000 82,435 0.0325 0.689 0.689 0.733 0.600 0.778 114,075 0.7226 3.33%
2020-04-29 0 0.030 0.029 0.032 0.030 0.030 2,000,000 60,000 0.0300 0.667 0.644 0.711 0.667 0.667 90,000 0.6667 -6.25%
2020-04-28 0 0.032 0.029 0.033 0.032 0.032 100,000 3,200 0.0320 0.711 0.644 0.733 0.711 0.711 4,500 0.7111 0.00%
2020-04-27 0 0.032 0.029 0.032 0.029 0.032 1,385,000 40,225 0.0290 0.711 0.644 0.711 0.644 0.711 62,325 0.6454 0.00%
2020-04-24 0 0.032 0.029 0.032 0.032 0.032 30,000 960 0.0320 0.711 0.644 0.711 0.711 0.711 1,350 0.7111 -3.03%
2020-04-23 0 0.033 0.030 0.033 0.028 0.034 2,590,000 75,440 0.0291 0.733 0.667 0.733 0.622 0.756 116,550 0.6473 0.00%
2020-04-22 0 0.033 0.028 0.033 0.033 0.034 765,000 25,395 0.0332 0.733 0.622 0.733 0.733 0.756 34,425 0.7377 -5.71%
2020-04-21 0 0.035 0.033 0.035 0.033 0.035 15,000 515 0.0343 0.778 0.733 0.778 0.733 0.778 675 0.7630 -2.78%
2020-04-20 0 0.036 0.033 0.037 0.036 0.036 5,000 180 0.0360 0.800 0.733 0.822 0.800 0.800 225 0.8000 -2.70%
2020-04-17 0 0.037 0.034 0.038 0.033 0.037 135,000 4,500 0.0333 0.822 0.756 0.844 0.733 0.822 6,075 0.7407 5.71%
2020-04-16 0 0.035 0.034 0.035 0.035 0.038 505,000 18,350 0.0363 0.778 0.756 0.778 0.778 0.844 22,725 0.8075 0.00%
2020-04-15 0 0.035 0.035 0.039 0.035 0.040 320,000 12,070 0.0377 0.778 0.778 0.867 0.778 0.889 14,400 0.8382 2.94%
2020-04-14 0 0.034 0.032 0.034 0.034 0.035 705,000 24,520 0.0348 0.756 0.711 0.756 0.756 0.778 31,725 0.7729 3.03%
2020-04-09 0 0.033 0.030 0.033 0.030 0.033 525,000 16,005 0.0305 0.733 0.667 0.733 0.667 0.733 23,625 0.6775 3.12%
2020-04-08 0 0.032 0.032 0.034 0.031 0.035 745,000 25,320 0.0340 0.711 0.711 0.756 0.689 0.778 33,525 0.7553 -8.57%
2020-04-07 0 0.035 0.033 0.035 0.029 0.035 665,000 21,225 0.0319 0.778 0.733 0.778 0.644 0.778 29,925 0.7093 25.00%
2020-04-06 0 0.028 0.028 0.035 0.028 0.030 510,000 15,280 0.0300 0.622 0.622 0.778 0.622 0.667 22,950 0.6658 -6.67%
2020-04-03 0 0.030 0.028 0.030 0.030 0.031 120,000 3,605 0.0300 0.667 0.622 0.667 0.667 0.689 5,400 0.6676 -3.23%
2020-04-02 0 0.031 0.030 0.031 0.031 0.033 960,000 30,675 0.0320 0.689 0.667 0.689 0.689 0.733 43,200 0.7101 14.81%
2020-04-01 0 0.027 0.027 0.031 0.027 0.034 3,135,000 91,105 0.0291 0.600 0.600 0.689 0.600 0.756 141,075 0.6458 -20.59%
2020-03-31 0 0.034 0.033 0.034 0.034 0.037 115,000 4,150 0.0361 0.756 0.733 0.756 0.756 0.822 5,175 0.8019 -2.86%
2020-03-30 0 0.035 0.030 0.035 0.035 0.035 60,000 2,100 0.0350 0.778 0.667 0.778 0.778 0.778 2,700 0.7778 0.00%
2020-03-27 0 0.035 0.034 0.035 0.032 0.035 350,000 11,515 0.0329 0.778 0.756 0.778 0.711 0.778 15,750 0.7311 12.90%
2020-03-26 0 0.031 0.031 0.037 0.031 0.037 710,000 23,775 0.0335 0.689 0.689 0.822 0.689 0.822 31,950 0.7441 -6.06%
2020-03-25 0 0.033 0.031 0.034 0.031 0.034 290,000 9,410 0.0324 0.733 0.689 0.756 0.689 0.756 13,050 0.7211 -2.94%
2020-03-24 0 0.034 0.032 0.034 0.032 0.034 310,000 10,080 0.0325 0.756 0.711 0.756 0.711 0.756 13,950 0.7226 0.00%
2020-03-23 0 0.034 0.030 0.034 0.030 0.037 1,630,000 54,010 0.0331 0.756 0.667 0.756 0.667 0.822 73,350 0.7363 -10.53%
2020-03-20 0 0.038 0.034 0.038 0.034 0.038 3,800,000 136,080 0.0358 0.844 0.756 0.844 0.756 0.844 171,000 0.7958 0.00%
2020-03-19 0 0.038 0.037 0.038 0.034 0.039 1,640,000 59,620 0.0364 0.844 0.822 0.844 0.756 0.867 73,800 0.8079 0.00%
2020-03-18 0 0.038 0.037 0.040 0.037 0.040 850,000 32,975 0.0388 0.844 0.822 0.889 0.822 0.889 38,250 0.8621 -2.56%
2020-03-17 0 0.039 0.038 0.039 0.037 0.039 270,000 10,030 0.0371 0.867 0.844 0.867 0.822 0.867 12,150 0.8255 -2.50%
2020-03-16 0 0.040 0.038 0.040 0.037 0.040 1,150,000 43,285 0.0376 0.889 0.844 0.889 0.822 0.889 51,750 0.8364 -2.44%
2020-03-13 0 0.041 0.041 0.043 0.035 0.041 2,060,000 76,685 0.0372 0.911 0.911 0.956 0.778 0.911 92,700 0.8272 2.50%
2020-03-12 0 0.040 0.040 0.044 0.040 0.044 1,925,000 77,835 0.0404 0.889 0.889 0.978 0.889 0.978 86,625 0.8985 -9.09%
2020-03-11 0 0.044 0.044 0.045 0.042 0.045 3,085,000 133,775 0.0434 0.978 0.978 1.000 0.933 1.000 138,825 0.9636 -2.22%
2020-03-10 0 0.045 0.045 0.047 0.044 0.050 1,065,000 50,345 0.0473 1.000 1.000 1.044 0.978 1.111 47,925 1.0505 2.27%
2020-03-09 0 0.044 0.044 0.046 0.043 0.047 1,145,000 53,310 0.0466 0.978 0.978 1.022 0.956 1.044 51,525 1.0346 -8.33%
2020-03-06 0 0.048 0.045 0.048 0.045 0.048 395,000 18,040 0.0457 1.067 1.000 1.067 1.000 1.067 17,775 1.0149 2.13%
2020-03-05 0 0.047 0.045 0.047 0.043 0.047 680,000 31,655 0.0466 1.044 1.000 1.044 0.956 1.044 30,600 1.0345 2.17%
2020-03-04 0 0.046 0.046 0.047 0.046 0.047 430,000 19,975 0.0465 1.022 1.022 1.044 1.022 1.044 19,350 1.0323 0.00%
2020-03-03 0 0.046 0.045 0.046 0.042 0.049 1,640,000 74,585 0.0455 1.022 1.000 1.022 0.933 1.089 73,800 1.0106 -6.12%
2020-03-02 0 0.049 0.047 0.049 0.047 0.049 1,295,000 62,080 0.0479 1.089 1.044 1.089 1.044 1.089 58,275 1.0653 4.26%
2020-02-28 0 0.047 0.047 0.048 0.047 0.049 330,000 15,700 0.0476 1.044 1.044 1.067 1.044 1.089 14,850 1.0572 -4.08%
2020-02-27 0 0.049 0.047 0.049 0.047 0.049 80,000 3,840 0.0480 1.089 1.044 1.089 1.044 1.089 3,600 1.0667 4.26%
2020-02-26 0 0.047 0.047 0.049 0.047 0.049 885,000 41,665 0.0471 1.044 1.044 1.089 1.044 1.089 39,825 1.0462 0.00%
2020-02-25 0 0.047 0.047 0.050 0.047 0.050 975,000 46,725 0.0479 1.044 1.044 1.111 1.044 1.111 43,875 1.0650 -6.00%
2020-02-24 0 0.050 0.049 0.050 0.048 0.050 560,000 27,560 0.0492 1.111 1.089 1.111 1.067 1.111 25,200 1.0937 2.04%
2020-02-21 0 0.049 0.048 0.050 0.048 0.050 580,000 28,435 0.0490 1.089 1.067 1.111 1.067 1.111 26,100 1.0895 0.00%
2020-02-20 0 0.049 0.049 0.050 0.049 0.050 670,000 32,890 0.0491 1.089 1.089 1.111 1.089 1.111 30,150 1.0909 -2.00%
2020-02-19 0 0.050 0.049 0.050 0.049 0.051 680,000 33,935 0.0499 1.111 1.089 1.111 1.089 1.133 30,600 1.1090 4.17%
2020-02-18 0 0.048 0.048 0.050 0.048 0.050 1,240,000 60,285 0.0486 1.067 1.067 1.111 1.067 1.111 55,800 1.0804 -4.00%
2020-02-17 0 0.050 0.049 0.050 0.049 0.050 1,000,000 49,140 0.0491 1.111 1.089 1.111 1.089 1.111 45,000 1.0920 0.00%
2020-02-14 0 0.050 0.049 0.050 0.048 0.050 925,000 44,740 0.0484 1.111 1.089 1.111 1.067 1.111 41,625 1.0748 4.17%
2020-02-13 0 0.048 0.048 0.050 0.047 0.050 2,535,000 123,915 0.0489 1.067 1.067 1.111 1.044 1.111 114,075 1.0863 -4.00%
2020-02-12 0 0.050 0.048 0.050 0.047 0.050 9,750,000 469,440 0.0481 1.111 1.067 1.111 1.044 1.111 438,750 1.0699 0.00%
2020-02-11 0 0.050 0.048 0.051 0.048 0.051 2,440,000 123,130 0.0505 1.111 1.067 1.133 1.067 1.133 109,800 1.1214 0.00%
2020-02-10 0 0.050 0.049 0.050 0.049 0.051 1,440,000 71,990 0.0500 1.111 1.089 1.111 1.089 1.133 64,800 1.1110 0.00%
2020-02-07 0 0.050 0.049 0.051 0.049 0.052 2,225,000 111,190 0.0500 1.111 1.089 1.133 1.089 1.156 100,125 1.1105 -1.96%
2020-02-06 0 0.051 0.050 0.052 0.049 0.052 4,025,000 201,290 0.0500 1.133 1.111 1.156 1.089 1.156 181,125 1.1113 2.00%
2020-02-05 0 0.050 0.049 0.050 0.049 0.052 1,315,000 65,405 0.0497 1.111 1.089 1.111 1.089 1.156 59,175 1.1053 -3.85%
2020-02-04 0 0.052 0.050 0.054 0.049 0.052 2,675,000 133,005 0.0497 1.156 1.111 1.200 1.089 1.156 120,375 1.1049 4.00%
2020-02-03 0 0.050 0.045 0.050 0.049 0.052 1,750,000 88,675 0.0507 1.111 1.000 1.111 1.089 1.156 78,750 1.1260 -1.96%
2020-01-31 0 0.051 0.051 0.052 0.047 0.051 2,885,000 145,990 0.0506 1.133 1.133 1.156 1.044 1.133 129,825 1.1245 6.25%
2020-01-30 0 0.048 0.046 0.050 0.047 0.051 1,700,000 83,225 0.0490 1.067 1.022 1.111 1.044 1.133 76,500 1.0879 -7.69%
2020-01-29 0 0.052 0.049 0.053 0.047 0.052 3,630,000 179,100 0.0493 1.156 1.089 1.178 1.044 1.156 163,350 1.0964 -1.89%
2020-01-24 0 0.053 0.051 0.053 0.052 0.054 485,000 25,530 0.0526 1.178 1.133 1.178 1.156 1.200 21,825 1.1698 -1.85%
2020-01-23 0 0.054 0.054 0.055 0.054 0.055 430,000 23,225 0.0540 1.200 1.200 1.222 1.200 1.222 19,350 1.2003 -3.57%
2020-01-22 0 0.056 0.055 0.056 0.056 0.056 30,000 1,680 0.0560 1.244 1.222 1.244 1.244 1.244 1,350 1.2444 1.82%
2020-01-21 0 0.055 0.055 0.056 0.055 0.058 1,475,000 81,500 0.0553 1.222 1.222 1.244 1.222 1.289 66,375 1.2279 -1.79%
2020-01-20 0 0.056 0.055 0.056 0.055 0.057 1,965,000 110,485 0.0562 1.244 1.222 1.244 1.222 1.267 88,425 1.2495 1.82%
2020-01-17 0 0.055 0.055 0.056 0.055 0.057 1,025,000 56,395 0.0550 1.222 1.222 1.244 1.222 1.267 46,125 1.2227 -1.79%
2020-01-16 0 0.056 0.055 0.057 0.055 0.058 4,140,000 230,660 0.0557 1.244 1.222 1.267 1.222 1.289 186,300 1.2381 0.00%
2020-01-15 0 0.056 0.055 0.058 0.055 0.058 3,105,000 173,335 0.0558 1.244 1.222 1.289 1.222 1.289 139,725 1.2405 -3.45%
2020-01-14 0 0.058 0.056 0.058 0.055 0.058 1,175,000 66,165 0.0563 1.289 1.244 1.289 1.222 1.289 52,875 1.2513 0.00%
2020-01-13 0 0.058 0.057 0.059 0.057 0.058 1,270,000 72,720 0.0573 1.289 1.267 1.311 1.267 1.289 57,150 1.2724 0.00%
2020-01-10 0 0.058 0.058 0.059 0.058 0.059 255,000 14,935 0.0586 1.289 1.289 1.311 1.289 1.311 11,475 1.3015 -1.69%
2020-01-09 0 0.059 0.057 0.059 0.057 0.060 1,230,000 72,600 0.0590 1.311 1.267 1.311 1.267 1.333 55,350 1.3117 0.00%
2020-01-08 0 0.059 0.057 0.060 0.056 0.059 565,000 32,700 0.0579 1.311 1.267 1.333 1.244 1.311 25,425 1.2861 3.51%
2020-01-07 0 0.057 0.057 0.058 0.057 0.058 1,675,000 95,515 0.0570 1.267 1.267 1.289 1.267 1.289 75,375 1.2672 0.00%
2020-01-06 0 0.057 0.056 0.058 0.056 0.057 2,000,000 113,845 0.0569 1.267 1.244 1.289 1.244 1.267 90,000 1.2649 0.00%
2020-01-03 0 0.057 0.057 0.058 0.056 0.058 3,825,000 214,945 0.0562 1.267 1.267 1.289 1.244 1.289 172,125 1.2488 -3.39%
2020-01-02 0 0.059 0.058 0.059 0.055 0.059 1,980,000 111,505 0.0563 1.311 1.289 1.311 1.222 1.311 89,100 1.2515 1.72%
2019-12-31 0 0.058 0.058 0.059 0.058 0.059 415,000 24,080 0.0580 1.289 1.289 1.311 1.289 1.311 18,675 1.2894 0.00%
2019-12-30 0 0.058 0.058 0.059 0.058 0.059 345,000 20,120 0.0583 1.289 1.289 1.311 1.289 1.311 15,525 1.2960 0.00%
2019-12-27 0 0.058 0.057 0.060 0.057 0.060 5,525,000 322,640 0.0584 1.289 1.267 1.333 1.267 1.333 248,625 1.2977 -3.33%
2019-12-24 0 0.060 0.060 0.061 0.060 0.060 45,000 2,700 0.0600 1.333 1.333 1.356 1.333 1.333 2,025 1.3333 -1.64%
2019-12-23 0 0.061 0.060 0.061 0.060 0.063 1,146,132 69,636 0.0608 1.356 1.333 1.356 1.333 1.400 51,576 1.3502 -1.61%
2019-12-20 0 0.062 0.060 0.062 0.060 0.062 550,000 33,190 0.0603 1.378 1.333 1.378 1.333 1.378 24,750 1.3410 3.33%
2019-12-19 0 0.060 0.060 0.061 0.060 0.061 7,790,000 467,660 0.0600 1.333 1.333 1.356 1.333 1.356 350,550 1.3341 -1.64%
2019-12-18 0 0.061 0.060 0.061 0.060 0.061 6,720,000 404,875 0.0602 1.356 1.333 1.356 1.333 1.356 302,400 1.3389 -1.61%
2019-12-17 0 0.062 0.060 0.062 0.060 0.062 1,500,000 91,765 0.0612 1.378 1.333 1.378 1.333 1.378 67,500 1.3595 0.00%
2019-12-16 0 0.062 0.060 0.062 0.060 0.062 6,270,000 379,270 0.0605 1.378 1.333 1.378 1.333 1.378 282,150 1.3442 0.00%
2019-12-13 0 0.062 0.062 0.063 0.062 0.065 4,810,000 303,325 0.0631 1.378 1.378 1.400 1.378 1.444 216,450 1.4014 -3.13%
2019-12-12 0 0.064 0.063 0.064 0.063 0.067 3,225,000 208,405 0.0646 1.422 1.400 1.422 1.400 1.489 145,125 1.4360 -1.54%
2019-12-11 0 0.065 0.064 0.066 0.063 0.067 5,920,000 379,110 0.0640 1.444 1.422 1.467 1.400 1.489 266,400 1.4231 1.56%
2019-12-10 0 0.064 0.063 0.066 0.063 0.066 3,295,000 210,365 0.0638 1.422 1.400 1.467 1.400 1.467 148,275 1.4187 -1.54%
2019-12-09 0 0.065 0.064 0.066 0.065 0.067 2,190,000 144,185 0.0658 1.444 1.422 1.467 1.444 1.489 98,550 1.4631 -1.52%
2019-12-06 0 0.066 0.065 0.066 0.064 0.067 835,000 54,370 0.0651 1.467 1.444 1.467 1.422 1.489 37,575 1.4470 1.54%
2019-12-05 0 0.065 0.065 0.068 0.065 0.068 2,545,000 167,705 0.0659 1.444 1.444 1.511 1.444 1.511 114,525 1.4644 -1.52%
2019-12-04 0 0.066 0.065 0.068 0.063 0.068 9,575,000 636,925 0.0665 1.467 1.444 1.511 1.400 1.511 430,875 1.4782 3.12%
2019-12-03 0 0.064 0.064 0.066 0.063 0.066 4,740,000 308,305 0.0650 1.422 1.422 1.467 1.400 1.467 213,300 1.4454 0.00%
2019-12-02 0 0.064 0.063 0.064 0.062 0.065 6,460,000 413,470 0.0640 1.422 1.400 1.422 1.378 1.444 290,700 1.4223 4.92%
2019-11-29 0 0.061 0.061 0.064 0.061 0.063 3,430,000 210,515 0.0614 1.356 1.356 1.422 1.356 1.400 154,350 1.3639 -6.15%
2019-11-28 0 0.065 0.062 0.065 0.060 0.065 8,165,000 515,460 0.0631 1.444 1.378 1.444 1.333 1.444 367,425 1.4029 4.84%
2019-11-27 0 0.062 0.061 0.062 0.060 0.062 9,930,000 604,500 0.0609 1.378 1.356 1.378 1.333 1.378 446,850 1.3528 -1.59%
2019-11-26 0 0.063 0.062 0.063 0.061 0.065 7,040,000 438,895 0.0623 1.400 1.378 1.400 1.356 1.444 316,800 1.3854 0.00%
2019-11-25 0 0.063 0.062 0.064 0.061 0.063 6,920,000 428,055 0.0619 1.400 1.378 1.422 1.356 1.400 311,400 1.3746 0.00%
2019-11-22 0 0.063 0.061 0.063 0.060 0.063 9,610,000 586,670 0.0610 1.400 1.356 1.400 1.333 1.400 432,450 1.3566 0.00%
2019-11-21 0 0.063 0.061 0.063 0.061 0.064 5,275,000 326,290 0.0619 1.400 1.356 1.400 1.356 1.422 237,375 1.3746 -1.56%
2019-11-20 0 0.064 0.062 0.064 0.059 0.065 10,925,000 688,350 0.0630 1.422 1.378 1.422 1.311 1.444 491,625 1.4002 8.47%
2019-11-19 0 0.059 0.059 0.060 0.059 0.062 3,105,000 186,180 0.0600 1.311 1.311 1.333 1.311 1.378 139,725 1.3325 -3.28%
2019-11-18 0 0.061 0.061 0.062 0.061 0.063 2,235,000 137,500 0.0615 1.356 1.356 1.378 1.356 1.400 100,575 1.3671 0.00%
2019-11-15 0 0.061 0.061 0.062 0.059 0.062 4,475,000 273,495 0.0611 1.356 1.356 1.378 1.311 1.378 201,375 1.3581 1.67%
2019-11-14 0 0.060 0.060 0.063 0.059 0.062 4,505,000 273,740 0.0608 1.333 1.333 1.400 1.311 1.378 202,725 1.3503 0.00%
2019-11-13 0 0.060 0.060 0.061 0.059 0.062 4,530,000 273,430 0.0604 1.333 1.333 1.356 1.311 1.378 203,850 1.3413 -3.23%
2019-11-12 0 0.062 0.060 0.062 0.058 0.062 2,185,000 133,240 0.0610 1.378 1.333 1.378 1.289 1.378 98,325 1.3551 6.90%
2019-11-11 0 0.058 0.057 0.060 0.058 0.060 6,540,000 384,730 0.0588 1.289 1.267 1.333 1.289 1.333 294,300 1.3073 -1.69%
2019-11-08 0 0.059 0.058 0.060 0.058 0.061 6,745,000 401,450 0.0595 1.311 1.289 1.333 1.289 1.356 303,525 1.3226 -1.67%
2019-11-07 0 0.060 0.059 0.062 0.057 0.061 4,710,000 281,970 0.0599 1.333 1.311 1.378 1.267 1.356 211,950 1.3304 3.45%
2019-11-06 0 0.058 0.058 0.060 0.056 0.060 9,695,000 562,620 0.0580 1.289 1.289 1.333 1.244 1.333 436,275 1.2896 -1.69%
2019-11-05 0 0.059 0.058 0.060 0.057 0.061 9,725,000 568,220 0.0584 1.311 1.289 1.333 1.267 1.356 437,625 1.2984 0.00%
2019-11-04 0 0.059 0.059 0.061 0.058 0.063 7,915,000 470,620 0.0595 1.311 1.311 1.356 1.289 1.400 356,175 1.3213 -1.67%
2019-11-01 0 0.060 0.060 0.062 0.055 0.065 19,035,000 1,146,870 0.0603 1.333 1.333 1.378 1.222 1.444 856,575 1.3389 -6.25%
2019-10-31 0 0.064 0.062 0.065 0.062 0.069 16,395,000 1,049,130 0.0640 1.422 1.378 1.444 1.378 1.533 737,775 1.4220 -1.54%
2019-10-30 0 0.065 0.064 0.066 0.060 0.074 61,585,000 4,161,065 0.0676 1.444 1.422 1.467 1.333 1.644 2,771,325 1.5015 10.17%
2019-10-29 0 0.059 0.058 0.059 0.057 0.060 1,345,000 78,350 0.0583 1.311 1.289 1.311 1.267 1.333 60,525 1.2945 0.00%
2019-10-28 0 0.059 0.058 0.059 0.056 0.059 2,700,000 154,640 0.0573 1.311 1.289 1.311 1.244 1.311 121,500 1.2728 1.72%
2019-10-25 0 0.058 0.058 0.059 0.057 0.060 3,520,000 206,990 0.0588 1.289 1.289 1.311 1.267 1.333 158,400 1.3068 -1.69%
2019-10-24 0 0.059 0.058 0.060 0.056 0.060 2,590,000 150,060 0.0579 1.311 1.289 1.333 1.244 1.333 116,550 1.2875 3.51%
2019-10-23 0 0.057 0.057 0.058 0.057 0.060 3,560,000 207,665 0.0583 1.267 1.267 1.289 1.267 1.333 160,200 1.2963 -3.39%
2019-10-22 0 0.059 0.058 0.059 0.057 0.060 2,355,000 137,530 0.0584 1.311 1.289 1.311 1.267 1.333 105,975 1.2978 1.72%
2019-10-21 0 0.058 0.057 0.058 0.056 0.061 3,955,000 227,050 0.0574 1.289 1.267 1.289 1.244 1.356 177,975 1.2757 3.57%
2019-10-18 0 0.056 0.056 0.057 0.056 0.061 4,450,000 254,790 0.0573 1.244 1.244 1.267 1.244 1.356 200,250 1.2724 -3.45%
2019-10-17 0 0.058 0.058 0.059 0.057 0.062 3,580,000 210,625 0.0588 1.289 1.289 1.311 1.267 1.378 161,100 1.3074 -1.69%
2019-10-16 0 0.059 0.058 0.059 0.057 0.061 6,850,000 400,875 0.0585 1.311 1.289 1.311 1.267 1.356 308,250 1.3005 -3.28%
2019-10-15 0 0.061 0.060 0.061 0.060 0.062 3,555,000 214,775 0.0604 1.356 1.333 1.356 1.333 1.378 159,975 1.3426 -1.61%
2019-10-14 0 0.062 0.060 0.062 0.059 0.062 2,595,000 156,560 0.0603 1.378 1.333 1.378 1.311 1.378 116,775 1.3407 1.64%
2019-10-11 0 0.061 0.060 0.061 0.057 0.062 4,720,000 286,560 0.0607 1.356 1.333 1.356 1.267 1.378 212,400 1.3492 1.67%
2019-10-10 0 0.060 0.060 0.062 0.060 0.062 1,070,000 64,810 0.0606 1.333 1.333 1.378 1.333 1.378 48,150 1.3460 -4.76%
2019-10-09 0 0.063 0.061 0.063 0.061 0.064 2,470,000 154,135 0.0624 1.400 1.356 1.400 1.356 1.422 111,150 1.3867 1.61%
2019-10-08 0 0.062 0.061 0.062 0.061 0.063 1,000,000 61,880 0.0619 1.378 1.356 1.378 1.356 1.400 45,000 1.3751 1.64%
2019-10-04 0 0.061 0.061 0.062 0.060 0.064 2,745,000 170,675 0.0622 1.356 1.356 1.378 1.333 1.422 123,525 1.3817 -6.15%
2019-10-03 0 0.065 0.063 0.065 0.062 0.065 3,150,000 200,000 0.0635 1.444 1.400 1.444 1.378 1.444 141,750 1.4109 3.17%
2019-10-02 0 0.063 0.062 0.065 0.062 0.067 3,325,000 211,495 0.0636 1.400 1.378 1.444 1.378 1.489 149,625 1.4135 -1.56%
2019-09-30 0 0.064 0.063 0.064 0.062 0.066 4,725,000 303,275 0.0642 1.422 1.400 1.422 1.378 1.467 212,625 1.4263 1.59%
2019-09-27 0 0.063 0.063 0.064 0.063 0.067 7,240,000 467,210 0.0645 1.400 1.400 1.422 1.400 1.489 325,800 1.4340 -1.56%
2019-09-26 0 0.064 0.064 0.066 0.064 0.074 28,530,000 1,928,650 0.0676 1.422 1.422 1.467 1.422 1.644 1,283,850 1.5022 1.59%
2019-09-25 0 0.063 0.063 0.065 0.062 0.075 31,790,000 2,134,020 0.0671 1.400 1.400 1.444 1.378 1.667 1,430,550 1.4917 5.00%
2019-09-24 1 - - - - - 0 0 - 1.333 - - - - 0 - 0.00%
2019-09-23 0 0.060 0.060 0.062 0.060 0.065 4,865,000 298,915 0.0614 1.333 1.333 1.378 1.333 1.444 218,925 1.3654 -3.23%
2019-09-20 0 0.062 0.062 0.063 0.062 0.066 5,650,000 361,180 0.0639 1.378 1.378 1.400 1.378 1.467 254,250 1.4206 -3.13%
2019-09-19 0 0.064 0.062 0.064 0.061 0.072 22,625,000 1,478,890 0.0654 1.422 1.378 1.422 1.356 1.600 1,018,125 1.4526 1.59%
2019-09-18 0 0.063 0.062 0.064 0.063 0.066 7,740,000 494,640 0.0639 1.400 1.378 1.422 1.400 1.467 348,300 1.4202 -4.55%
2019-09-17 0 0.066 0.065 0.067 0.065 0.068 8,625,000 570,115 0.0661 1.467 1.444 1.489 1.444 1.511 388,125 1.4689 -1.49%
2019-09-16 0 0.067 0.067 0.068 0.065 0.073 16,105,000 1,110,535 0.0690 1.489 1.489 1.511 1.444 1.622 724,725 1.5324 0.00%
2019-09-13 0 0.067 0.066 0.069 0.066 0.072 8,250,000 556,475 0.0675 1.489 1.467 1.533 1.467 1.600 371,250 1.4989 -4.29%
2019-09-12 0 0.070 0.069 0.070 0.066 0.083 48,155,000 3,478,830 0.0722 1.556 1.533 1.556 1.467 1.844 2,166,975 1.6054 -9.09%
2019-09-11 0 0.077 0.076 0.077 0.056 0.090 132,610,000 9,846,790 0.0743 1.711 1.689 1.711 1.244 2.000 5,967,450 1.6501 37.50%
2019-09-10 0 0.056 0.055 0.056 0.050 0.060 14,940,000 806,595 0.0540 1.244 1.222 1.244 1.111 1.333 672,300 1.1998 7.69%
2019-09-09 0 0.052 0.052 0.053 0.049 0.053 4,701,000 238,304 0.0507 1.156 1.156 1.178 1.089 1.178 211,545 1.1265 1.96%
2019-09-06 0 0.051 0.051 0.052 0.051 0.055 2,405,000 126,775 0.0527 1.133 1.133 1.156 1.133 1.222 108,225 1.1714 -1.92%
2019-09-05 0 0.052 0.052 0.053 0.050 0.055 10,995,000 587,640 0.0534 1.156 1.156 1.178 1.111 1.222 494,775 1.1877 1.96%
2019-09-04 0 0.051 0.050 0.051 0.050 0.053 3,590,000 184,180 0.0513 1.133 1.111 1.133 1.111 1.178 161,550 1.1401 0.00%
2019-09-03 0 0.051 0.051 0.052 0.049 0.058 10,945,000 571,320 0.0522 1.133 1.133 1.156 1.089 1.289 492,525 1.1600 4.08%
2019-09-02 0 0.049 0.048 0.049 0.046 0.051 5,550,000 269,660 0.0486 1.089 1.067 1.089 1.022 1.133 249,750 1.0797 -2.00%
2019-08-30 0 0.050 0.049 0.050 0.049 0.055 24,945,000 1,266,510 0.0508 1.111 1.089 1.111 1.089 1.222 1,122,525 1.1283 -13.79%
2019-08-29 0 0.058 0.057 0.058 0.053 0.061 19,230,000 1,072,705 0.0558 1.289 1.267 1.289 1.178 1.356 865,350 1.2396 -7.94%
2019-08-28 0 0.063 0.061 0.063 0.059 0.063 3,415,000 208,290 0.0610 1.400 1.356 1.400 1.311 1.400 153,675 1.3554 1.61%
2019-08-27 0 0.062 0.061 0.062 0.060 0.070 12,249,606 785,966 0.0642 1.378 1.356 1.378 1.333 1.556 551,232 1.4258 3.33%
2019-08-26 0 0.060 0.061 0.063 0.057 0.062 6,710,000 404,415 0.0603 1.333 1.356 1.400 1.267 1.378 301,950 1.3393 -4.76%
2019-08-23 0 0.063 0.062 0.064 0.061 0.065 7,910,000 495,360 0.0626 1.400 1.378 1.422 1.356 1.444 355,950 1.3917 1.61%
2019-08-22 0 0.062 0.062 0.063 0.061 0.076 26,690,000 1,829,850 0.0686 1.378 1.378 1.400 1.356 1.689 1,201,050 1.5235 -6.06%
2019-08-21 0 0.066 0.066 0.067 0.054 0.072 51,584,250 3,392,972 0.0658 1.467 1.467 1.489 1.200 1.600 2,321,291 1.4617 22.22%
2019-08-20 0 0.054 0.053 0.054 0.049 0.055 17,380,000 892,455 0.0513 1.200 1.178 1.200 1.089 1.222 782,100 1.1411 1.89%
2019-08-19 0 0.053 0.052 0.053 0.050 0.059 19,780,000 1,051,000 0.0531 1.178 1.156 1.178 1.111 1.311 890,100 1.1808 -10.17%
2019-08-16 0 0.059 0.059 0.060 0.058 0.064 11,775,000 706,850 0.0600 1.311 1.311 1.333 1.289 1.422 529,875 1.3340 -6.35%
2019-08-15 0 0.063 0.063 0.064 0.062 0.066 7,525,000 476,185 0.0633 1.400 1.400 1.422 1.378 1.467 338,625 1.4062 -5.97%
2019-08-14 0 0.067 0.066 0.068 0.065 0.070 9,185,000 618,405 0.0673 1.489 1.467 1.511 1.444 1.556 413,325 1.4962 3.08%
2019-08-13 0 0.065 0.064 0.065 0.062 0.069 15,650,000 1,002,800 0.0641 1.444 1.422 1.444 1.378 1.533 704,250 1.4239 -4.41%
2019-08-12 0 0.068 0.068 0.069 0.063 0.077 36,115,000 2,507,260 0.0694 1.511 1.511 1.533 1.400 1.711 1,625,175 1.5428 -13.92%
2019-08-09 0 0.079 0.079 0.080 0.079 0.095 74,290,000 6,271,005 0.0844 1.756 1.756 1.778 1.756 2.111 3,343,050 1.8758 -18.56%
2019-08-08 0 0.097 0.097 0.098 0.095 0.110 16,780,000 1,689,015 0.1007 2.156 2.156 2.178 2.111 2.444 755,100 2.2368 -3.96%
2019-08-07 0 0.101 0.101 0.103 0.086 0.102 22,310,000 2,085,220 0.0935 2.244 2.244 2.289 1.911 2.267 1,003,950 2.0770 17.44%
2019-08-06 0 0.086 0.085 0.087 0.080 0.093 19,725,000 1,694,045 0.0859 1.911 1.889 1.933 1.778 2.067 887,625 1.9085 -7.53%
2019-08-05 0 0.093 0.093 0.094 0.093 0.103 19,875,000 1,902,195 0.0957 2.067 2.067 2.089 2.067 2.289 894,375 2.1268 -8.82%
2019-08-02 0 0.102 0.101 0.104 0.099 0.109 33,390,000 3,476,720 0.1041 2.267 2.244 2.311 2.200 2.422 1,502,550 2.3139 -7.27%
2019-08-01 0 0.110 0.110 0.111 0.108 0.114 18,510,000 2,040,445 0.1102 2.444 2.444 2.467 2.400 2.533 832,950 2.4497 -2.65%
2019-07-31 0 0.113 0.113 0.114 0.112 0.118 15,010,000 1,698,880 0.1132 2.511 2.511 2.533 2.489 2.622 675,450 2.5152 -1.74%
2019-07-30 0 0.115 0.114 0.115 0.113 0.120 15,930,000 1,844,710 0.1158 2.556 2.533 2.556 2.511 2.667 716,850 2.5734 -3.36%
2019-07-29 0 0.119 0.117 0.119 0.118 0.123 12,145,000 1,443,960 0.1189 2.644 2.600 2.644 2.622 2.733 546,525 2.6421 -1.65%
2019-07-26 0 0.121 0.121 0.123 0.121 0.128 17,270,000 2,142,515 0.1241 2.689 2.689 2.733 2.689 2.844 777,150 2.7569 -1.63%
2019-07-25 0 0.123 0.122 0.123 0.122 0.126 16,310,000 2,010,165 0.1232 2.733 2.711 2.733 2.711 2.800 733,950 2.7388 -1.60%
2019-07-24 0 0.125 0.124 0.125 0.120 0.128 28,535,000 3,543,000 0.1242 2.778 2.756 2.778 2.667 2.844 1,284,075 2.7592 -1.57%
2019-07-23 0 0.127 0.127 0.128 0.123 0.137 23,625,000 3,053,115 0.1292 2.822 2.822 2.844 2.733 3.044 1,063,125 2.8718 3.25%
2019-07-22 0 0.123 0.123 0.124 0.121 0.130 19,990,000 2,473,015 0.1237 2.733 2.733 2.756 2.689 2.889 899,550 2.7492 -4.65%
2019-07-19 0 0.129 0.129 0.130 0.128 0.145 62,135,000 8,291,555 0.1334 2.867 2.867 2.889 2.844 3.222 2,796,075 2.9654 -7.86%
2019-07-18 0 0.140 0.140 0.141 0.130 0.159 252,135,000 36,575,395 0.1451 3.111 3.111 3.133 2.889 3.533 11,346,075 3.2236 9.37%
2019-07-17 0 0.128 0.128 0.129 0.110 0.135 103,140,000 12,760,965 0.1237 2.844 2.844 2.867 2.444 3.000 4,641,300 2.7494 14.29%
2019-07-16 0 0.112 0.112 0.113 0.111 0.115 15,450,000 1,729,080 0.1119 2.489 2.489 2.511 2.467 2.556 695,250 2.4870 -1.75%
2019-07-15 0 0.114 0.113 0.114 0.111 0.117 20,590,000 2,340,215 0.1137 2.533 2.511 2.533 2.467 2.600 926,550 2.5257 -2.56%
2019-07-12 0 0.117 0.116 0.117 0.116 0.126 27,855,000 3,326,265 0.1194 2.600 2.578 2.600 2.578 2.800 1,253,475 2.6536 -4.10%
2019-07-11 0 0.122 0.120 0.121 0.118 0.125 24,340,000 2,934,855 0.1206 2.711 2.667 2.689 2.622 2.778 1,095,300 2.6795 -0.81%
2019-07-10 0 0.123 0.123 0.124 0.117 0.130 65,130,000 7,974,035 0.1224 2.733 2.733 2.756 2.600 2.889 2,930,850 2.7207 -3.15%
2019-07-09 0 0.127 0.126 0.127 0.105 0.134 143,440,000 17,419,235 0.1214 2.822 2.800 2.822 2.333 2.978 6,454,800 2.6986 13.39%
2019-07-08 0 0.112 0.110 0.112 0.109 0.129 87,390,000 9,893,985 0.1132 2.489 2.444 2.489 2.422 2.867 3,932,550 2.5159 -11.81%
2019-07-05 0 0.127 0.125 0.127 0.121 0.132 46,750,000 5,821,365 0.1245 2.822 2.778 2.822 2.689 2.933 2,103,750 2.7671 -2.31%
2019-07-04 0 0.130 0.129 0.130 0.129 0.144 43,855,000 5,960,210 0.1359 2.889 2.867 2.889 2.867 3.200 1,973,475 3.0202 -4.41%
2019-07-03 0 0.136 0.136 0.137 0.111 0.160 218,375,000 29,442,990 0.1348 3.022 3.022 3.044 2.467 3.556 9,826,875 2.9962 4.62%
2019-07-02 0 0.130 0.130 0.131 0.125 0.153 114,739,000 15,654,549 0.1364 2.889 2.889 2.911 2.778 3.400 5,163,255 3.0319 -9.09%
2019-06-28 0 0.143 0.142 0.143 0.142 0.163 116,545,000 17,700,540 0.1519 3.178 3.156 3.178 3.156 3.622 5,244,525 3.3751 -5.30%
2019-06-27 0 0.151 0.151 0.152 0.148 0.179 192,640,000 31,009,240 0.1610 3.356 3.356 3.378 3.289 3.978 8,668,800 3.5771 -10.12%
2019-06-26 0 0.168 0.165 0.166 0.135 0.240 1,101,403,000 198,997,865 0.1807 3.733 3.667 3.689 3.000 5.333 49,563,135 4.0150 -2.33%
2019-06-25 0 0.172 0.170 0.171 0.091 5.100 1,759,562,500 305,649,689 0.1737 3.822 3.778 3.800 2.022 113.3 79,180,313 3.8602 -96.48%
2019-06-24 0 4.890 4.900 5.000 4.700 5.270 190,000 922,100 4.8532 108.7 108.9 111.1 104.4 117.1 8,550 107.85 2.73%
2019-06-21 0 4.760 4.650 4.900 4.600 4.900 325,000 1,520,800 4.6794 105.8 103.3 108.9 102.2 108.9 14,625 103.99 0.00%
2019-06-20 0 4.760 4.610 4.760 4.590 4.760 190,000 887,050 4.6687 105.8 102.4 105.8 102.0 105.8 8,550 103.75 0.63%
2019-06-19 0 4.730 4.550 4.790 4.560 4.770 165,000 772,100 4.6794 105.1 101.1 106.4 101.3 106.0 7,425 103.99 0.00%
2019-06-18 0 4.730 4.760 4.840 4.530 4.760 260,000 1,203,000 4.6269 105.1 105.8 107.6 100.7 105.8 11,700 102.82 -1.87%
2019-06-17 0 4.820 4.820 4.950 4.400 4.820 185,000 852,900 4.6103 107.1 107.1 110.0 97.78 107.1 8,325 102.45 0.42%
2019-06-14 0 4.800 4.800 4.910 4.200 4.800 485,000 2,153,700 4.4406 106.7 106.7 109.1 93.33 106.7 21,825 98.680 9.09%
2019-06-13 0 4.400 4.300 - 3.900 4.400 400,000 1,639,900 4.0998 97.78 95.56 - 86.67 97.78 18,000 91.106 5.01%
2019-06-12 0 4.190 4.080 4.190 3.950 4.230 135,000 557,550 4.1300 93.11 90.67 93.11 87.78 94.00 6,075 91.778 2.70%
2019-06-11 0 4.080 3.830 4.010 3.950 4.120 350,000 1,410,700 4.0306 90.67 85.11 89.11 87.78 91.56 15,750 89.568 -4.67%
2019-06-10 0 4.280 4.050 4.470 3.980 4.400 520,000 2,124,300 4.0852 95.11 90.00 99.33 88.44 97.78 23,400 90.782 -0.47%
2019-06-06 0 4.300 4.350 4.800 4.000 4.300 1,765,000 7,291,250 4.1310 95.56 96.67 106.7 88.89 95.56 79,425 91.800 0.23%
2019-06-05 0 4.290 3.710 4.290 4.000 4.290 345,000 1,413,650 4.0975 95.33 82.44 95.33 88.89 95.33 15,525 91.056 -2.50%
2019-06-04 0 4.400 4.140 4.500 4.080 4.600 714,648 3,096,413 4.3328 97.78 92.00 100.00 90.67 102.2 32,159 96.284 -2.65%
2019-06-03 0 4.520 4.240 4.520 4.200 4.520 300,000 1,315,550 4.3852 100.4 94.22 100.4 93.33 100.4 13,500 97.448 0.00%
2019-05-31 0 4.520 3.020 4.510 4.400 4.660 145,000 655,800 4.5228 100.4 67.11 100.2 97.78 103.6 6,525 100.51 -2.38%
2019-05-30 0 4.630 4.300 4.650 4.450 4.880 710,000 3,184,000 4.4845 102.9 95.56 103.3 98.89 108.4 31,950 99.656 1.09%
2019-05-29 0 4.580 2.530 4.670 4.550 4.700 460,000 2,137,350 4.6464 101.8 56.22 103.8 101.1 104.4 20,700 103.25 -2.55%
2019-05-28 0 4.700 4.720 4.750 4.580 4.770 1,100,000 5,175,850 4.7053 104.4 104.9 105.6 101.8 106.0 49,500 104.56 -1.47%
2019-05-27 0 4.770 4.670 4.770 4.650 4.780 240,000 1,137,700 4.7404 106.0 103.8 106.0 103.3 106.2 10,800 105.34 -0.63%
2019-05-24 0 4.800 4.750 4.840 4.720 4.860 245,000 1,167,250 4.7643 106.7 105.6 107.6 104.9 108.0 11,025 105.87 -0.83%
2019-05-23 0 4.840 - 4.860 4.710 5.000 365,000 1,774,250 4.8610 107.6 - 108.0 104.7 111.1 16,425 108.02 -1.22%
2019-05-22 0 4.900 4.900 5.000 4.770 5.000 705,000 3,398,350 4.8204 108.9 108.9 111.1 106.0 111.1 31,725 107.12 0.20%
2019-05-21 0 4.890 4.800 4.910 4.810 4.890 165,000 798,350 4.8385 108.7 106.7 109.1 106.9 108.7 7,425 107.52 -2.20%
2019-05-20 0 5.000 - 4.990 4.800 5.020 100,000 494,350 4.9435 111.1 - 110.9 106.7 111.6 4,500 109.86 2.46%
2019-05-17 0 4.880 4.720 4.870 4.700 4.880 195,000 926,500 4.7513 108.4 104.9 108.2 104.4 108.4 8,775 105.58 1.67%
2019-05-16 0 4.800 4.710 4.800 4.750 4.840 270,000 1,297,550 4.8057 106.7 104.7 106.7 105.6 107.6 12,150 106.79 -2.44%
2019-05-15 0 4.920 4.770 4.920 4.710 4.970 425,000 2,051,600 4.8273 109.3 106.0 109.3 104.7 110.4 19,125 107.27 0.41%
2019-05-14 0 4.900 4.840 4.910 4.850 5.040 1,415,000 6,941,050 4.9053 108.9 107.6 109.1 107.8 112.0 63,675 109.01 -2.00%
2019-05-10 0 5.000 4.710 5.000 4.910 5.000 800,000 3,959,800 4.9498 111.1 104.7 111.1 109.1 111.1 36,000 109.99 -0.60%
2019-05-09 0 5.030 4.710 5.030 4.870 5.040 535,000 2,647,150 4.9479 111.8 104.7 111.8 108.2 112.0 24,075 109.95 -0.59%
2019-05-08 0 5.060 4.880 5.060 4.810 5.060 675,000 3,322,750 4.9226 112.4 108.4 112.4 106.9 112.4 30,375 109.39 1.20%
2019-05-07 0 5.000 - 5.140 4.710 5.150 1,065,000 5,280,450 4.9582 111.1 - 114.2 104.7 114.4 47,925 110.18 0.20%
2019-05-06 0 4.990 4.910 5.130 4.930 5.200 1,205,000 6,020,800 4.9965 110.9 109.1 114.0 109.6 115.6 54,225 111.03 -4.77%
2019-05-03 0 5.240 5.000 5.220 5.080 5.600 495,000 2,678,450 5.4110 116.4 111.1 116.0 112.9 124.4 22,275 120.24 -5.76%
2019-05-02 0 5.560 5.270 5.440 5.050 5.670 1,560,000 8,101,200 5.1931 123.6 117.1 120.9 112.2 126.0 70,200 115.40 7.54%
2019-04-30 0 5.170 5.050 5.130 5.020 5.210 1,795,000 9,134,250 5.0887 114.9 112.2 114.0 111.6 115.8 80,775 113.08 -0.96%
2019-04-29 0 5.220 5.030 5.190 4.960 5.280 1,930,000 9,809,150 5.0825 116.0 111.8 115.3 110.2 117.3 86,850 112.94 4.40%
2019-04-26 0 5.000 4.920 4.980 4.910 5.040 355,000 1,755,650 4.9455 111.1 109.3 110.7 109.1 112.0 15,975 109.90 0.00%
2019-04-25 0 5.000 4.900 5.160 4.900 5.150 515,000 2,556,400 4.9639 111.1 108.9 114.7 108.9 114.4 23,175 110.31 -0.40%
2019-04-24 0 5.020 4.930 5.030 4.920 5.140 1,675,000 8,484,750 5.0655 111.6 109.6 111.8 109.3 114.2 75,375 112.57 -3.09%
2019-04-23 0 5.180 5.000 5.170 4.990 5.200 204,614 1,030,120 5.0345 115.1 111.1 114.9 110.9 115.6 9,208 111.88 -0.38%
2019-04-18 0 5.200 5.000 5.300 4.910 5.280 155,000 787,650 5.0816 115.6 111.1 117.8 109.1 117.3 6,975 112.92 5.48%
2019-04-17 0 4.930 2.010 4.930 4.900 5.160 1,210,000 6,018,200 4.9737 109.6 44.67 109.6 108.9 114.7 54,450 110.53 -1.00%
2019-04-16 0 4.980 5.000 5.050 4.900 5.050 170,000 841,750 4.9515 110.7 111.1 112.2 108.9 112.2 7,650 110.03 -2.35%
2019-04-15 0 5.100 5.000 5.110 4.960 5.110 50,000 251,800 5.0360 113.3 111.1 113.6 110.2 113.6 2,250 111.91 0.00%
2019-04-12 0 5.100 4.980 5.100 5.000 5.220 55,000 279,500 5.0818 113.3 110.7 113.3 111.1 116.0 2,475 112.93 0.20%
2019-04-11 0 5.090 - 5.090 5.040 5.370 2,095,000 10,884,950 5.1957 113.1 - 113.1 112.0 119.3 94,275 115.46 -2.49%
2019-04-10 0 5.220 5.080 5.230 5.150 5.500 795,000 4,183,700 5.2625 116.0 112.9 116.2 114.4 122.2 35,775 116.94 -3.51%
2019-04-09 0 5.410 5.380 5.410 5.300 5.540 2,215,000 11,794,850 5.3250 120.2 119.6 120.2 117.8 123.1 99,675 118.33 -0.92%
2019-04-08 0 5.460 5.380 5.470 5.390 5.600 2,715,000 14,814,000 5.4564 121.3 119.6 121.6 119.8 124.4 122,175 121.25 -2.50%
2019-04-04 0 5.600 5.520 5.580 5.560 5.700 2,715,000 15,370,400 5.6613 124.4 122.7 124.0 123.6 126.7 122,175 125.81 -2.10%
2019-04-03 0 5.720 5.660 5.840 5.560 5.840 185,000 1,049,050 5.6705 127.1 125.8 129.8 123.6 129.8 8,325 126.01 0.00%
2019-04-02 0 5.720 5.730 5.750 5.550 5.740 4,750,000 26,743,050 5.6301 127.1 127.3 127.8 123.3 127.6 213,750 125.11 -1.55%
2019-04-01 0 5.810 5.810 5.840 5.650 6.080 4,265,000 24,590,150 5.7656 129.1 129.1 129.8 125.6 135.1 191,925 128.12 -3.17%
2019-03-29 0 6.000 6.000 6.020 5.460 6.000 2,535,000 14,123,850 5.5715 133.3 133.3 133.8 121.3 133.3 114,075 123.81 8.11%
2019-03-28 0 5.550 5.470 5.560 5.430 5.560 615,000 3,373,500 5.4854 123.3 121.6 123.6 120.7 123.6 27,675 121.90 0.00%
2019-03-27 0 5.550 5.450 5.550 5.420 5.550 210,000 1,155,300 5.5014 123.3 121.1 123.3 120.4 123.3 9,450 122.25 0.00%
2019-03-26 0 5.550 5.470 5.550 5.470 5.620 2,615,000 14,473,600 5.5348 123.3 121.6 123.3 121.6 124.9 117,675 123.00 -1.25%
2019-03-25 0 5.620 5.620 5.640 5.420 5.700 105,000 583,000 5.5524 124.9 124.9 125.3 120.4 126.7 4,725 123.39 1.26%
2019-03-22 0 5.550 5.540 5.550 5.390 5.550 255,000 1,394,750 5.4696 123.3 123.1 123.3 119.8 123.3 11,475 121.55 -0.18%
2019-03-21 0 5.560 5.550 5.560 5.380 5.560 2,535,000 13,814,450 5.4495 123.6 123.3 123.6 119.6 123.6 114,075 121.10 1.09%
2019-03-20 0 5.500 5.450 5.600 5.380 5.500 130,000 707,650 5.4435 122.2 121.1 124.4 119.6 122.2 5,850 120.97 -0.54%
2019-03-19 0 5.530 5.530 5.560 5.380 5.570 210,000 1,148,500 5.4690 122.9 122.9 123.6 119.6 123.8 9,450 121.53 -0.36%
2019-03-18 0 5.550 5.520 5.550 5.370 5.550 180,000 978,700 5.4372 123.3 122.7 123.3 119.3 123.3 8,100 120.83 -0.54%
2019-03-15 0 5.580 5.480 5.580 5.310 5.600 3,215,000 17,690,550 5.5025 124.0 121.8 124.0 118.0 124.4 144,675 122.28 -0.53%
2019-03-14 0 5.610 5.610 5.640 5.300 5.650 115,000 629,900 5.4774 124.7 124.7 125.3 117.8 125.6 5,175 121.72 2.19%
2019-03-13 0 5.490 5.300 5.600 5.010 5.620 3,450,000 18,172,500 5.2674 122.0 117.8 124.4 111.3 124.9 155,250 117.05 -1.08%
2019-03-12 0 5.550 5.410 5.650 5.430 5.740 3,800,000 21,175,300 5.5724 123.3 120.2 125.6 120.7 127.6 171,000 123.83 -0.89%
2019-03-11 0 5.600 5.600 5.890 5.210 5.600 210,000 1,141,850 5.4374 124.4 124.4 130.9 115.8 124.4 9,450 120.83 0.00%
2019-03-08 0 5.600 5.600 5.650 5.230 5.610 365,000 1,964,250 5.3815 124.4 124.4 125.6 116.2 124.7 16,425 119.59 4.87%
2019-03-07 0 5.340 5.030 5.340 5.350 6.150 600,000 3,459,050 5.7651 118.7 111.8 118.7 118.9 136.7 27,000 128.11 -5.99%
2019-03-06 0 5.680 5.690 5.700 5.600 5.690 150,000 844,400 5.6293 126.2 126.4 126.7 124.4 126.4 6,750 125.10 -0.70%
2019-03-05 0 5.720 5.720 5.730 5.570 5.720 185,000 1,040,850 5.6262 127.1 127.1 127.3 123.8 127.1 8,325 125.03 0.00%
2019-03-04 0 5.720 5.650 5.720 5.600 5.740 95,000 539,250 5.6763 127.1 125.6 127.1 124.4 127.6 4,275 126.14 0.35%
2019-03-01 0 5.700 5.650 5.790 5.610 5.780 115,000 655,850 5.7030 126.7 125.6 128.7 124.7 128.4 5,175 126.73 -1.04%
2019-02-28 0 5.760 5.700 5.740 5.630 5.850 355,000 2,021,900 5.6955 128.0 126.7 127.6 125.1 130.0 15,975 126.57 0.00%
2019-02-27 0 5.760 5.610 5.740 5.550 5.850 300,000 1,688,950 5.6298 128.0 124.7 127.6 123.3 130.0 13,500 125.11 1.95%
2019-02-26 0 5.650 - 5.500 5.550 5.700 350,000 1,975,900 5.6454 125.6 - 122.2 123.3 126.7 15,750 125.45 -1.74%
2019-02-25 0 5.750 5.860 5.900 5.580 5.860 620,000 3,509,600 5.6606 127.8 130.2 131.1 124.0 130.2 27,900 125.79 0.00%
2019-02-22 0 5.750 5.800 5.890 5.560 5.800 245,000 1,390,600 5.6759 127.8 128.9 130.9 123.6 128.9 11,025 126.13 0.70%
2019-02-21 0 5.710 5.620 5.710 5.600 5.760 2,325,000 13,188,250 5.6724 126.9 124.9 126.9 124.4 128.0 104,625 126.05 -1.38%
2019-02-20 0 5.790 5.720 5.820 5.620 5.800 185,000 1,067,200 5.7686 128.7 127.1 129.3 124.9 128.9 8,325 128.19 1.58%
2019-02-19 0 5.700 5.700 5.770 5.650 5.710 180,000 1,024,500 5.6917 126.7 126.7 128.2 125.6 126.9 8,100 126.48 -1.72%
2019-02-18 0 5.800 5.800 5.880 5.610 5.800 105,000 600,900 5.7229 128.9 128.9 130.7 124.7 128.9 4,725 127.17 0.00%
2019-02-15 0 5.800 5.800 5.840 5.750 5.860 80,000 462,650 5.7831 128.9 128.9 129.8 127.8 130.2 3,600 128.51 -2.03%
2019-02-14 0 5.920 5.800 5.930 5.750 5.940 35,000 204,500 5.8429 131.6 128.9 131.8 127.8 132.0 1,575 129.84 -1.33%
2019-02-13 0 6.000 5.700 6.000 5.530 6.100 1,320,000 7,511,300 5.6904 133.3 126.7 133.3 122.9 135.6 59,400 126.45 5.26%
2019-02-12 0 5.700 5.700 5.780 5.630 5.910 60,000 343,250 5.7208 126.7 126.7 128.4 125.1 131.3 2,700 127.13 -0.52%
2019-02-11 0 5.730 5.620 5.680 5.700 6.030 2,110,000 12,377,000 5.8659 127.3 124.9 126.2 126.7 134.0 94,950 130.35 -2.88%
2019-02-08 0 5.900 5.800 5.900 5.680 6.100 1,165,000 6,901,050 5.9236 131.1 128.9 131.1 126.2 135.6 52,425 131.64 0.34%
2019-02-04 0 5.880 5.760 5.880 5.740 5.900 25,000 145,300 5.8120 130.7 128.0 130.7 127.6 131.1 1,125 129.16 -0.84%
2019-02-01 0 5.930 5.930 5.970 5.700 6.000 160,000 928,300 5.8019 131.8 131.8 132.7 126.7 133.3 7,200 128.93 -1.17%
2019-01-31 0 6.000 6.040 6.100 5.660 6.040 335,000 1,948,150 5.8154 133.3 134.2 135.6 125.8 134.2 15,075 129.23 5.26%
2019-01-30 0 5.700 5.700 5.800 5.670 5.850 895,000 5,141,350 5.7445 126.7 126.7 128.9 126.0 130.0 40,275 127.66 -1.21%
2019-01-29 0 5.770 5.610 5.760 5.800 5.860 895,000 5,191,450 5.8005 128.2 124.7 128.0 128.9 130.2 40,275 128.90 -0.52%
2019-01-28 0 5.800 5.700 5.720 5.730 5.870 155,000 901,250 5.8145 128.9 126.7 127.1 127.3 130.4 6,975 129.21 -2.03%
2019-01-25 0 5.920 5.920 5.930 5.600 5.940 840,000 4,769,800 5.6783 131.6 131.6 131.8 124.4 132.0 37,800 126.19 3.86%
2019-01-24 0 5.700 5.650 5.700 5.530 5.710 540,000 3,054,850 5.6571 126.7 125.6 126.7 122.9 126.9 24,300 125.71 1.42%
2019-01-23 0 5.620 5.550 5.620 5.500 5.680 290,000 1,627,200 5.6110 124.9 123.3 124.9 122.2 126.2 13,050 124.69 -0.71%
2019-01-22 0 5.660 5.600 5.650 5.610 5.680 290,000 1,643,050 5.6657 125.8 124.4 125.6 124.7 126.2 13,050 125.90 -0.70%
2019-01-21 0 5.700 5.600 5.700 5.640 5.880 1,580,000 9,145,900 5.7885 126.7 124.4 126.7 125.3 130.7 71,100 128.63 -0.70%
2019-01-18 0 5.740 5.670 5.740 5.700 5.770 1,245,000 7,155,750 5.7476 127.6 126.0 127.6 126.7 128.2 56,025 127.72 -4.33%
2019-01-17 0 6.000 6.000 6.080 5.500 6.300 3,485,000 20,317,850 5.8301 133.3 133.3 135.1 122.2 140.0 156,825 129.56 6.95%
2019-01-16 0 5.610 - 5.600 5.550 5.870 675,000 3,814,050 5.6504 124.7 - 124.4 123.3 130.4 30,375 125.57 -3.28%
2019-01-15 0 5.800 5.710 5.800 5.650 6.050 2,055,000 11,977,600 5.8285 128.9 126.9 128.9 125.6 134.4 92,475 129.52 1.75%
2019-01-14 0 5.700 5.520 5.790 5.570 5.750 235,000 1,330,250 5.6606 126.7 122.7 128.7 123.8 127.8 10,575 125.79 1.79%
2019-01-11 0 5.600 5.520 5.600 5.510 5.660 440,000 2,464,500 5.6011 124.4 122.7 124.4 122.4 125.8 19,800 124.47 -1.41%
2019-01-10 0 5.680 5.550 5.680 5.500 5.680 415,000 2,299,500 5.5410 126.2 123.3 126.2 122.2 126.2 18,675 123.13 0.89%
2019-01-09 0 5.630 5.630 5.640 5.560 5.740 175,000 988,750 5.6500 125.1 125.1 125.3 123.6 127.6 7,875 125.56 -1.05%
2019-01-08 0 5.690 5.690 5.700 5.550 5.750 2,090,000 11,878,300 5.6834 126.4 126.4 126.7 123.3 127.8 94,050 126.30 0.71%
2019-01-07 0 5.650 5.600 5.660 5.600 5.880 2,080,000 11,849,900 5.6971 125.6 124.4 125.8 124.4 130.7 93,600 126.60 -4.56%
2019-01-04 0 5.920 5.900 5.930 5.760 5.940 990,000 5,782,200 5.8406 131.6 131.1 131.8 128.0 132.0 44,550 129.79 0.85%
2019-01-03 0 5.870 5.870 5.880 5.830 5.950 525,000 3,074,400 5.8560 130.4 130.4 130.7 129.6 132.2 23,625 130.13 -0.68%
2019-01-02 0 5.910 5.910 5.980 5.850 6.180 440,000 2,620,000 5.9545 131.3 131.3 132.9 130.0 137.3 19,800 132.32 -6.19%
2018-12-31 0 6.300 6.300 6.500 5.800 6.300 1,115,000 6,576,300 5.8980 140.0 140.0 144.4 128.9 140.0 50,175 131.07 7.88%
2018-12-28 0 5.840 5.750 5.840 5.730 5.900 695,000 4,076,750 5.8658 129.8 127.8 129.8 127.3 131.1 31,275 130.35 -0.68%
2018-12-27 0 5.880 5.880 5.900 5.770 5.900 785,000 4,560,050 5.8090 130.7 130.7 131.1 128.2 131.1 35,325 129.09 -0.68%
2018-12-24 0 5.920 5.920 6.000 5.800 6.040 50,000 294,750 5.8950 131.6 131.6 133.3 128.9 134.2 2,250 131.00 -1.33%
2018-12-21 0 6.000 6.000 - 5.610 6.010 540,000 3,143,400 5.8211 133.3 133.3 - 124.7 133.6 24,300 129.36 2.39%
2018-12-20 0 5.860 5.820 5.870 5.710 5.920 1,490,000 8,688,050 5.8309 130.2 129.3 130.4 126.9 131.6 67,050 129.58 -1.18%
2018-12-19 0 5.930 5.710 5.930 5.810 6.000 1,550,000 9,147,500 5.9016 131.8 126.9 131.8 129.1 133.3 69,750 131.15 2.95%
2018-12-18 0 5.760 5.650 5.850 5.500 5.900 3,850,000 21,815,850 5.6665 128.0 125.6 130.0 122.2 131.1 173,250 125.92 -0.17%
2018-12-17 0 5.770 5.660 5.770 5.610 5.910 4,460,000 25,397,100 5.6944 128.2 125.8 128.2 124.7 131.3 200,700 126.54 -2.53%
2018-12-14 0 5.920 5.700 5.920 5.800 5.970 3,215,000 18,807,850 5.8500 131.6 126.7 131.6 128.9 132.7 144,675 130.00 0.00%
2018-12-13 0 5.920 5.920 5.950 5.790 5.940 3,225,000 18,770,250 5.8202 131.6 131.6 132.2 128.7 132.0 145,125 129.34 1.54%
2018-12-12 0 5.830 5.850 5.970 5.720 6.000 1,125,000 6,525,600 5.8005 129.6 130.0 132.7 127.1 133.3 50,625 128.90 -1.19%
2018-12-11 0 5.900 5.900 - 5.680 5.900 990,000 5,774,000 5.8323 131.1 131.1 - 126.2 131.1 44,550 129.61 0.17%
2018-12-10 0 5.890 5.820 5.960 5.760 5.970 235,000 1,385,100 5.8940 130.9 129.3 132.4 128.0 132.7 10,575 130.98 0.17%
2018-12-07 0 5.880 5.800 5.950 5.720 6.000 2,055,000 12,072,700 5.8748 130.7 128.9 132.2 127.1 133.3 92,475 130.55 -0.17%
2018-12-06 0 5.890 5.720 5.890 5.790 5.900 105,000 615,200 5.8590 130.9 127.1 130.9 128.7 131.1 4,725 130.20 0.86%
2018-12-05 0 5.840 5.800 5.960 5.810 6.060 705,000 4,171,150 5.9165 129.8 128.9 132.4 129.1 134.7 31,725 131.48 -2.67%
2018-12-04 0 6.000 5.880 6.000 5.890 6.000 3,445,000 20,517,850 5.9558 133.3 130.7 133.3 130.9 133.3 155,025 132.35 1.35%
2018-12-03 0 5.920 5.890 6.000 5.890 6.000 2,060,000 12,184,650 5.9149 131.6 130.9 133.3 130.9 133.3 92,700 131.44 0.17%
2018-11-30 0 5.910 5.980 6.000 5.890 6.030 2,630,000 15,600,400 5.9317 131.3 132.9 133.3 130.9 134.0 118,350 131.82 -0.51%
2018-11-29 0 5.940 5.900 5.950 5.900 6.020 2,735,000 16,314,550 5.9651 132.0 131.1 132.2 131.1 133.8 123,075 132.56 -1.66%
2018-11-28 0 6.040 5.930 6.050 5.880 6.040 2,130,000 12,728,900 5.9760 134.2 131.8 134.4 130.7 134.2 95,850 132.80 0.83%
2018-11-27 0 5.990 5.980 5.990 5.730 5.990 315,000 1,845,100 5.8575 133.1 132.9 133.1 127.3 133.1 14,175 130.17 2.74%
2018-11-26 0 5.830 5.800 5.850 5.680 5.900 1,910,000 11,085,000 5.8037 129.6 128.9 130.0 126.2 131.1 85,950 128.97 -0.17%
2018-11-23 0 5.840 5.840 5.850 5.710 6.100 1,705,000 10,099,200 5.9233 129.8 129.8 130.0 126.9 135.6 76,725 131.63 0.17%
2018-11-22 0 5.830 5.690 5.850 5.710 5.980 760,000 4,427,500 5.8257 129.6 126.4 130.0 126.9 132.9 34,200 129.46 -2.67%
2018-11-21 0 5.990 5.770 5.990 5.900 6.000 2,160,000 12,913,450 5.9784 133.1 128.2 133.1 131.1 133.3 97,200 132.85 2.92%
2018-11-20 0 5.820 5.670 5.820 5.690 5.820 1,150,000 6,658,600 5.7901 129.3 126.0 129.3 126.4 129.3 51,750 128.67 0.34%
2018-11-19 0 5.800 5.800 5.850 5.710 6.000 310,000 1,816,500 5.8597 128.9 128.9 130.0 126.9 133.3 13,950 130.22 -1.36%
2018-11-16 0 5.880 5.780 5.880 5.690 5.900 1,075,000 6,315,700 5.8751 130.7 128.4 130.7 126.4 131.1 48,375 130.56 5.00%
2018-11-15 0 5.600 5.410 5.600 5.000 5.700 4,575,000 24,779,100 5.4162 124.4 120.2 124.4 111.1 126.7 205,875 120.36 -1.93%
2018-11-14 0 5.710 - 5.760 5.650 5.920 215,000 1,233,300 5.7363 126.9 - 128.0 125.6 131.6 9,675 127.47 -2.39%
2018-11-13 0 5.850 5.800 5.880 5.850 6.000 775,000 4,575,250 5.9035 130.0 128.9 130.7 130.0 133.3 34,875 131.19 -2.50%
2018-11-12 0 6.000 5.800 6.000 5.870 6.100 490,000 2,930,950 5.9815 133.3 128.9 133.3 130.4 135.6 22,050 132.92 -1.48%
2018-11-09 0 6.090 5.900 6.100 5.930 6.090 2,810,000 16,856,250 5.9987 135.3 131.1 135.6 131.8 135.3 126,450 133.30 1.00%
2018-11-08 0 6.030 5.900 6.070 6.000 6.100 205,000 1,236,350 6.0310 134.0 131.1 134.9 133.3 135.6 9,225 134.02 -0.82%
2018-11-07 0 6.080 5.900 6.090 5.950 6.150 915,000 5,560,200 6.0767 135.1 131.1 135.3 132.2 136.7 41,175 135.04 -1.30%
2018-11-06 0 6.160 6.150 6.160 5.920 6.160 530,000 3,222,350 6.0799 136.9 136.7 136.9 131.6 136.9 23,850 135.11 -0.65%
2018-11-05 0 6.200 5.900 6.200 6.070 6.200 550,000 3,345,100 6.0820 137.8 131.1 137.8 134.9 137.8 24,750 135.16 1.64%
2018-11-02 0 6.100 6.000 6.130 6.030 6.200 275,000 1,681,350 6.1140 135.6 133.3 136.2 134.0 137.8 12,375 135.87 -2.71%
2018-11-01 0 6.270 6.000 6.300 6.040 6.430 190,000 1,168,200 6.1484 139.3 133.3 140.0 134.2 142.9 8,550 136.63 -5.00%
2018-10-31 0 6.600 6.200 6.600 6.060 6.600 600,000 3,702,600 6.1710 146.7 137.8 146.7 134.7 146.7 27,000 137.13 8.02%
2018-10-30 0 6.110 6.000 6.150 6.030 6.180 3,210,000 19,576,000 6.0984 135.8 133.3 136.7 134.0 137.3 144,450 135.52 0.83%
2018-10-29 0 6.060 5.890 6.060 5.410 6.060 1,935,000 11,317,000 5.8486 134.7 130.9 134.7 120.2 134.7 87,075 129.97 12.22%
2018-10-26 0 5.400 5.320 5.440 5.310 5.660 1,090,000 5,936,000 5.4459 120.0 118.2 120.9 118.0 125.8 49,050 121.02 -3.91%
2018-10-25 0 5.620 5.520 5.620 5.500 5.650 920,000 5,131,200 5.5774 124.9 122.7 124.9 122.2 125.6 41,400 123.94 -1.92%
2018-10-24 0 5.730 5.580 5.900 5.420 5.900 1,400,000 7,977,100 5.6979 127.3 124.0 131.1 120.4 131.1 63,000 126.62 0.53%
2018-10-23 0 5.700 5.700 - 5.400 5.700 1,305,000 7,184,250 5.5052 126.7 126.7 - 120.0 126.7 58,725 122.34 2.70%
2018-10-22 0 5.550 5.500 5.550 5.500 5.760 330,000 1,844,850 5.5905 123.3 122.2 123.3 122.2 128.0 14,850 124.23 -2.63%
2018-10-19 0 5.700 5.610 5.700 5.550 5.710 1,410,000 7,917,900 5.6155 126.7 124.7 126.7 123.3 126.9 63,450 124.79 1.06%
2018-10-18 0 5.640 5.550 5.630 5.550 5.880 945,000 5,311,000 5.6201 125.3 123.3 125.1 123.3 130.7 42,525 124.89 -3.92%
2018-10-16 0 5.870 5.800 5.870 5.700 5.880 70,000 407,700 5.8243 130.4 128.9 130.4 126.7 130.7 3,150 129.43 1.21%
2018-10-15 0 5.800 5.810 - 5.720 5.810 620,000 3,580,000 5.7742 128.9 129.1 - 127.1 129.1 27,900 128.32 -0.51%
2018-10-12 0 5.830 5.720 5.820 5.600 5.860 1,985,000 11,205,200 5.6449 129.6 127.1 129.3 124.4 130.2 89,325 125.44 0.34%
2018-10-11 0 5.810 5.710 5.810 5.700 5.860 125,000 727,000 5.8160 129.1 126.9 129.1 126.7 130.2 5,625 129.24 -0.17%
2018-10-10 0 5.820 5.710 5.820 5.740 6.150 1,925,000 11,602,100 6.0271 129.3 126.9 129.3 127.6 136.7 86,625 133.93 -1.36%
2018-10-09 0 5.900 5.800 6.000 5.780 6.100 640,000 3,829,850 5.9841 131.1 128.9 133.3 128.4 135.6 28,800 132.98 0.00%
2018-10-08 0 5.900 5.890 5.900 5.760 5.950 3,820,000 22,203,050 5.8123 131.1 130.9 131.1 128.0 132.2 171,900 129.16 1.55%
2018-10-05 0 5.810 5.790 5.810 5.740 6.000 2,640,000 15,301,700 5.7961 129.1 128.7 129.1 127.6 133.3 118,800 128.80 -1.19%
2018-10-04 0 5.880 5.800 5.870 5.750 5.940 960,000 5,601,500 5.8349 130.7 128.9 130.4 127.8 132.0 43,200 129.66 -2.16%
2018-10-03 0 6.010 6.020 6.090 5.800 6.200 2,635,000 15,806,100 5.9985 133.6 133.8 135.3 128.9 137.8 118,575 133.30 -2.28%
2018-10-02 0 6.150 6.000 6.150 5.820 6.340 460,000 2,788,650 6.0623 136.7 133.3 136.7 129.3 140.9 20,700 134.72 -5.09%
2018-09-28 0 6.480 6.480 6.700 6.020 6.480 705,000 4,332,650 6.1456 144.0 144.0 148.9 133.8 144.0 31,725 136.57 4.52%
2018-09-27 0 6.200 5.810 6.200 6.010 6.250 1,510,000 9,187,200 6.0842 137.8 129.1 137.8 133.6 138.9 67,950 135.21 -1.59%
2018-09-26 0 6.300 6.000 6.700 6.050 6.740 2,555,000 16,319,200 6.3872 140.0 133.3 148.9 134.4 149.8 114,975 141.94 2.27%
2018-09-24 0 6.160 6.000 6.160 5.830 6.220 455,000 2,770,850 6.0898 136.9 133.3 136.9 129.6 138.2 20,475 135.33 2.67%
2018-09-21 0 6.000 5.760 - 5.520 6.000 2,445,000 13,780,950 5.6364 133.3 128.0 - 122.7 133.3 110,025 125.25 6.38%
2018-09-20 0 5.640 5.640 5.680 5.550 5.750 2,765,000 15,737,350 5.6916 125.3 125.3 126.2 123.3 127.8 124,425 126.48 -1.57%
2018-09-19 0 5.730 5.500 5.740 5.530 5.740 485,000 2,713,650 5.5952 127.3 122.2 127.6 122.9 127.6 21,825 124.34 -1.04%
2018-09-18 0 5.790 5.800 - 5.580 5.800 2,700,000 15,347,200 5.6841 128.7 128.9 - 124.0 128.9 121,500 126.31 3.02%
2018-09-17 0 5.620 5.560 5.600 5.600 5.750 2,565,000 14,574,850 5.6822 124.9 123.6 124.4 124.4 127.8 115,425 126.27 -2.60%
2018-09-14 0 5.770 5.750 5.800 5.540 5.770 725,000 4,060,300 5.6004 128.2 127.8 128.9 123.1 128.2 32,625 124.45 1.23%
2018-09-13 0 5.700 5.600 5.700 5.600 5.700 1,590,000 9,028,850 5.6785 126.7 124.4 126.7 124.4 126.7 71,550 126.19 2.33%
2018-09-12 0 5.570 5.460 5.570 5.480 5.570 2,105,000 11,616,600 5.5186 123.8 121.3 123.8 121.8 123.8 94,725 122.63 -0.54%
2018-09-11 0 5.600 5.560 5.690 5.560 5.900 750,000 4,359,850 5.8131 124.4 123.6 126.4 123.6 131.1 33,750 129.18 -3.61%
2018-09-10 0 5.810 5.720 5.790 5.800 5.900 565,000 3,326,650 5.8879 129.1 127.1 128.7 128.9 131.1 25,425 130.84 -2.02%
2018-09-07 0 5.930 5.920 5.960 5.810 5.930 1,640,000 9,603,650 5.8559 131.8 131.6 132.4 129.1 131.8 73,800 130.13 0.51%
2018-09-06 0 5.900 5.940 5.950 5.750 5.950 2,555,000 14,815,750 5.7987 131.1 132.0 132.2 127.8 132.2 114,975 128.86 2.61%
2018-09-05 0 5.750 5.680 5.730 5.710 5.800 2,215,000 12,771,800 5.7660 127.8 126.2 127.3 126.9 128.9 99,675 128.13 -1.88%
2018-09-04 0 5.860 5.750 5.850 5.730 6.000 2,810,000 16,352,100 5.8193 130.2 127.8 130.0 127.3 133.3 126,450 129.32 -2.33%
2018-09-03 0 6.000 5.900 6.060 5.780 6.070 930,000 5,455,850 5.8665 133.3 131.1 134.7 128.4 134.9 41,850 130.37 -1.64%
2018-08-31 0 6.100 6.100 - 5.500 6.100 880,000 4,988,600 5.6689 135.6 135.6 - 122.2 135.6 39,600 125.97 8.93%
2018-08-30 0 5.600 5.600 5.610 5.560 5.610 1,770,000 9,909,700 5.5987 124.4 124.4 124.7 123.6 124.7 79,650 124.42 0.00%
2018-08-29 0 5.600 5.600 5.610 5.510 5.600 855,000 4,739,400 5.5432 124.4 124.4 124.7 122.4 124.4 38,475 123.18 0.00%
2018-08-28 0 5.600 5.600 5.610 5.540 5.650 2,940,000 16,512,450 5.6165 124.4 124.4 124.7 123.1 125.6 132,300 124.81 -1.75%
2018-08-27 0 5.700 5.680 5.750 5.640 5.730 3,870,000 21,988,900 5.6819 126.7 126.2 127.8 125.3 127.3 174,150 126.26 0.18%
2018-08-24 0 5.690 5.600 5.730 5.640 5.690 3,350,000 19,014,850 5.6761 126.4 124.4 127.3 125.3 126.4 150,750 126.13 -0.35%
2018-08-23 0 5.710 5.560 5.700 5.600 5.780 1,970,000 11,311,200 5.7417 126.9 123.6 126.7 124.4 128.4 88,650 127.59 -2.39%
2018-08-22 0 5.850 5.840 5.850 5.650 5.850 2,225,000 12,830,600 5.7666 130.0 129.8 130.0 125.6 130.0 100,125 128.15 1.04%
2018-08-21 0 5.790 5.850 - 5.570 5.830 275,000 1,566,650 5.6969 128.7 130.0 - 123.8 129.6 12,375 126.60 -0.52%
2018-08-20 0 5.820 5.820 5.830 5.710 5.830 665,000 3,850,250 5.7898 129.3 129.3 129.6 126.9 129.6 29,925 128.66 0.00%
2018-08-17 0 5.820 5.750 5.830 5.800 5.830 360,000 2,090,000 5.8056 129.3 127.8 129.6 128.9 129.6 16,200 129.01 0.34%
2018-08-16 0 5.800 5.730 5.790 5.710 5.880 605,000 3,517,550 5.8141 128.9 127.3 128.7 126.9 130.7 27,225 129.20 -0.85%
2018-08-15 0 5.850 5.800 5.850 5.650 5.850 240,000 1,380,800 5.7533 130.0 128.9 130.0 125.6 130.0 10,800 127.85 0.00%
2018-08-14 0 5.850 5.850 5.930 5.840 5.940 90,000 530,900 5.8989 130.0 130.0 131.8 129.8 132.0 4,050 131.09 0.17%
2018-08-13 0 5.840 5.840 5.850 5.580 5.880 2,530,000 14,360,100 5.6759 129.8 129.8 130.0 124.0 130.7 113,850 126.13 0.17%
2018-08-10 0 5.830 5.830 5.850 5.660 5.950 2,245,000 13,101,950 5.8361 129.6 129.6 130.0 125.8 132.2 101,025 129.69 2.82%
2018-08-09 0 5.670 5.650 5.690 5.500 5.690 2,085,000 11,580,700 5.5543 126.0 125.6 126.4 122.2 126.4 93,825 123.43 1.25%
2018-08-08 0 5.600 5.600 5.680 5.440 5.730 1,735,000 9,646,450 5.5599 124.4 124.4 126.2 120.9 127.3 78,075 123.55 -0.71%
2018-08-07 0 5.640 5.640 5.650 5.510 5.790 285,000 1,586,650 5.5672 125.3 125.3 125.6 122.4 128.7 12,825 123.72 -0.18%
2018-08-06 0 5.650 5.640 5.650 5.470 5.670 2,225,000 12,275,600 5.5171 125.6 125.3 125.6 121.6 126.0 100,125 122.60 -0.53%
2018-08-03 0 5.680 5.570 5.850 5.550 5.770 1,135,000 6,343,200 5.5887 126.2 123.8 130.0 123.3 128.2 51,075 124.19 -3.57%
2018-08-02 0 5.890 5.900 5.910 5.540 5.900 1,405,000 8,053,900 5.7323 130.9 131.1 131.3 123.1 131.1 63,225 127.38 -3.28%
2018-08-01 0 6.090 6.090 6.100 5.690 6.090 1,760,000 10,310,100 5.8580 135.3 135.3 135.6 126.4 135.3 79,200 130.18 -1.77%
2018-07-31 0 6.200 6.100 6.200 5.730 6.200 4,230,000 24,689,050 5.8367 137.8 135.6 137.8 127.3 137.8 190,350 129.70 5.08%
2018-07-30 0 5.900 5.890 5.900 5.530 5.900 3,870,000 21,780,550 5.6280 131.1 130.9 131.1 122.9 131.1 174,150 125.07 8.06%
2018-07-27 0 5.460 5.450 5.500 5.230 5.500 3,160,000 16,775,000 5.3085 121.3 121.1 122.2 116.2 122.2 142,200 117.97 3.41%
2018-07-26 0 5.280 5.240 5.270 5.240 5.300 3,515,000 18,457,900 5.2512 117.3 116.4 117.1 116.4 117.8 158,175 116.69 -3.12%
2018-07-25 0 5.450 5.440 5.450 5.350 5.450 130,000 701,800 5.3985 121.1 120.9 121.1 118.9 121.1 5,850 119.97 -0.18%
2018-07-24 0 5.460 5.440 5.460 5.310 5.470 600,000 3,252,000 5.4200 121.3 120.9 121.3 118.0 121.6 27,000 120.44 1.11%
2018-07-23 0 5.400 5.400 5.470 5.280 5.500 265,000 1,425,900 5.3808 120.0 120.0 121.6 117.3 122.2 11,925 119.57 -2.35%
2018-07-20 0 5.530 5.390 5.590 5.330 5.800 1,410,000 7,824,400 5.5492 122.9 119.8 124.2 118.4 128.9 63,450 123.32 -1.25%
2018-07-19 0 5.600 5.500 5.600 5.260 5.600 1,510,000 8,067,200 5.3425 124.4 122.2 124.4 116.9 124.4 67,950 118.72 2.56%
2018-07-18 0 5.460 5.460 5.470 5.400 5.600 1,190,000 6,561,200 5.5136 121.3 121.3 121.6 120.0 124.4 53,550 122.52 1.30%
2018-07-17 0 5.390 5.400 5.410 5.200 5.450 1,340,000 7,154,000 5.3388 119.8 120.0 120.2 115.6 121.1 60,300 118.64 -1.82%
2018-07-16 0 5.490 5.370 5.500 5.340 5.800 315,000 1,708,800 5.4248 122.0 119.3 122.2 118.7 128.9 14,175 120.55 -1.96%
2018-07-13 0 5.600 5.520 5.640 5.390 5.640 1,285,000 6,991,400 5.4408 124.4 122.7 125.3 119.8 125.3 57,825 120.91 -3.45%
2018-07-12 0 5.800 5.600 5.800 5.360 5.800 415,000 2,271,950 5.4746 128.9 124.4 128.9 119.1 128.9 18,675 121.66 3.57%
2018-07-11 0 5.600 5.630 5.640 5.420 5.830 1,480,000 8,274,550 5.5909 124.4 125.1 125.3 120.4 129.6 66,600 124.24 -6.51%
2018-07-10 0 5.990 5.980 5.990 5.110 5.990 1,600,000 8,856,350 5.5352 133.1 132.9 133.1 113.6 133.1 72,000 123.00 7.93%
2018-07-09 0 5.550 5.550 5.560 5.180 5.700 1,655,000 8,931,000 5.3964 123.3 123.3 123.6 115.1 126.7 74,475 119.92 -3.98%
2018-07-06 0 5.780 5.780 5.950 5.430 6.000 1,700,000 9,826,550 5.7803 128.4 128.4 132.2 120.7 133.3 76,500 128.45 1.40%
2018-07-05 0 5.700 5.600 5.700 5.100 5.700 530,000 2,867,700 5.4108 126.7 124.4 126.7 113.3 126.7 23,850 120.24 3.64%
2018-07-04 0 5.500 5.430 5.520 5.430 5.600 50,000 276,050 5.5210 122.2 120.7 122.7 120.7 124.4 2,250 122.69 -10.71%
2018-07-03 0 6.160 5.500 6.170 6.170 6.170 80,000 493,600 6.1700 136.9 122.2 137.1 137.1 137.1 3,600 137.11 -0.32%
2018-06-29 0 6.180 6.020 6.180 5.900 6.180 1,450,000 8,701,750 6.0012 137.3 133.8 137.3 131.1 137.3 65,250 133.36 3.17%
2018-06-28 0 5.990 5.500 6.000 5.890 6.030 1,635,000 9,698,350 5.9317 133.1 122.2 133.3 130.9 134.0 73,575 131.82 -0.17%
2018-06-27 0 6.000 5.510 6.030 5.940 6.050 985,000 5,909,650 5.9996 133.3 122.4 134.0 132.0 134.4 44,325 133.33 2.74%
2018-06-26 0 5.840 5.960 5.970 5.840 6.000 2,230,000 13,234,350 5.9347 129.8 132.4 132.7 129.8 133.3 100,350 131.88 -1.68%
2018-06-25 0 5.940 5.860 5.940 5.860 6.000 2,335,000 13,890,300 5.9487 132.0 130.2 132.0 130.2 133.3 105,075 132.19 2.41%
2018-06-22 0 5.800 5.750 5.800 5.750 6.100 3,015,000 18,009,100 5.9732 128.9 127.8 128.9 127.8 135.6 135,675 132.74 -3.33%
2018-06-21 0 6.000 5.740 6.000 5.570 6.000 2,495,000 14,584,800 5.8456 133.3 127.6 133.3 123.8 133.3 112,275 129.90 2.04%
2018-06-20 0 5.880 5.460 5.900 5.420 5.920 1,640,000 9,445,100 5.7592 130.7 121.3 131.1 120.4 131.6 73,800 127.98 0.17%
2018-06-19 0 5.870 5.050 5.870 5.400 5.990 320,000 1,820,150 5.6880 130.4 112.2 130.4 120.0 133.1 14,400 126.40 -2.17%
2018-06-15 0 6.000 5.890 6.000 5.900 6.020 385,000 2,303,300 5.9826 133.3 130.9 133.3 131.1 133.8 17,325 132.95 -1.15%
2018-06-14 0 6.070 5.950 6.070 5.920 6.350 735,000 4,487,800 6.1059 134.9 132.2 134.9 131.6 141.1 33,075 135.69 -2.41%
2018-06-13 0 6.220 6.020 6.220 6.000 6.350 690,000 4,317,950 6.2579 138.2 133.8 138.2 133.3 141.1 31,050 139.06 -2.66%
2018-06-12 0 6.390 6.310 6.390 6.440 6.550 215,000 1,400,100 6.5121 142.0 140.2 142.0 143.1 145.6 9,675 144.71 -1.08%
2018-06-11 0 6.460 6.260 6.470 6.000 6.600 930,000 6,019,350 6.4724 143.6 139.1 143.8 133.3 146.7 41,850 143.83 -0.92%
2018-06-08 0 6.520 6.320 6.510 6.540 6.630 85,000 558,350 6.5688 144.9 140.4 144.7 145.3 147.3 3,825 145.97 -2.40%
2018-06-07 0 6.680 6.210 6.690 6.600 6.720 490,000 3,272,850 6.6793 148.4 138.0 148.7 146.7 149.3 22,050 148.43 0.30%
2018-06-06 0 6.660 6.210 6.660 6.660 6.690 110,000 735,600 6.6873 148.0 138.0 148.0 148.0 148.7 4,950 148.61 -0.60%
2018-06-05 0 6.700 6.240 - 6.090 6.700 345,000 2,198,200 6.3716 148.9 138.7 - 135.3 148.9 15,525 141.59 4.69%
2018-06-04 0 6.400 6.160 6.400 6.050 6.710 635,000 3,946,000 6.2142 142.2 136.9 142.2 134.4 149.1 28,575 138.09 -4.62%
2018-06-01 0 6.710 6.690 6.710 5.920 7.000 1,510,003 10,057,570 6.6606 149.1 148.7 149.1 131.6 155.6 67,950 148.01 -0.59%
2018-05-31 0 6.750 6.480 6.750 6.900 6.950 505,000 3,498,200 6.9271 150.0 144.0 150.0 153.3 154.4 22,725 153.94 -2.17%
2018-05-30 0 6.900 5.920 6.900 6.900 7.030 5,715,000 40,106,950 7.0178 153.3 131.6 153.3 153.3 156.2 257,175 155.95 -1.43%
2018-05-29 0 7.000 5.910 7.000 7.000 7.000 645,000 4,515,000 7.0000 155.6 131.3 155.6 155.6 155.6 29,025 155.56 0.00%
2018-05-28 0 7.000 5.000 7.030 6.500 7.000 260,000 1,706,000 6.5615 155.6 111.1 156.2 144.4 155.6 11,700 145.81 7.69%
2018-05-25 0 6.500 5.000 6.500 6.300 6.500 365,000 2,312,750 6.3363 144.4 111.1 144.4 140.0 144.4 16,425 140.81 5.01%
2018-05-24 0 6.190 5.000 6.190 6.200 6.300 200,000 1,255,000 6.2750 137.6 111.1 137.6 137.8 140.0 9,000 139.44 2.48%
2018-05-23 0 6.040 5.810 6.130 6.000 6.310 385,000 2,378,500 6.1779 134.2 129.1 136.2 133.3 140.2 17,325 137.29 -4.28%
2018-05-21 0 6.310 6.150 6.320 6.240 6.380 1,230,000 7,795,700 6.3380 140.2 136.7 140.4 138.7 141.8 55,350 140.84 -0.16%
2018-05-18 0 6.320 5.000 6.330 6.100 6.340 990,000 6,240,500 6.3035 140.4 111.1 140.7 135.6 140.9 44,550 140.08 2.76%
2018-05-17 0 6.150 5.000 6.150 6.180 6.220 540,000 3,349,600 6.2030 136.7 111.1 136.7 137.3 138.2 24,300 137.84 -1.13%
2018-05-16 0 6.220 5.000 6.230 6.220 6.220 1,175,000 7,308,500 6.2200 138.2 111.1 138.4 138.2 138.2 52,875 138.22 0.81%
2018-05-15 0 6.170 5.110 6.170 6.090 6.500 380,000 2,443,150 6.4293 137.1 113.6 137.1 135.3 144.4 17,100 142.87 -5.08%
2018-05-14 0 6.500 5.000 6.600 6.500 6.500 85,000 552,500 6.5000 144.4 111.1 146.7 144.4 144.4 3,825 144.44 0.00%
2018-05-11 0 6.500 5.000 6.520 6.500 6.500 155,000 1,007,500 6.5000 144.4 111.1 144.9 144.4 144.4 6,975 144.44 0.00%
2018-05-10 0 6.500 6.420 6.500 6.500 6.500 160,000 1,040,000 6.5000 144.4 142.7 144.4 144.4 144.4 7,200 144.44 0.00%
2018-05-09 0 6.500 6.460 6.600 6.490 6.600 165,000 1,072,900 6.5024 144.4 143.6 146.7 144.2 146.7 7,425 144.50 -1.81%
2018-05-08 0 6.620 6.430 6.630 6.320 6.650 325,000 2,148,500 6.6108 147.1 142.9 147.3 140.4 147.8 14,625 146.91 1.53%
2018-05-07 0 6.520 6.380 - 6.300 6.520 450,000 2,903,450 6.4521 144.9 141.8 - 140.0 144.9 20,250 143.38 0.46%
2018-05-04 0 6.490 6.360 6.500 6.200 6.500 4,585,000 29,798,900 6.4992 144.2 141.3 144.4 137.8 144.4 206,325 144.43 3.02%
2018-05-03 0 6.300 5.020 6.300 6.100 6.300 280,000 1,709,150 6.1041 140.0 111.6 140.0 135.6 140.0 12,600 135.65 2.77%
2018-05-02 0 6.130 6.020 6.130 6.000 6.130 225,000 1,358,650 6.0384 136.2 133.8 136.2 133.3 136.2 10,125 134.19 1.32%
2018-04-30 0 6.050 4.710 6.050 5.980 6.100 465,000 2,814,350 6.0524 134.4 104.7 134.4 132.9 135.6 20,925 134.50 1.00%
2018-04-27 0 5.990 4.700 5.990 5.990 6.100 415,000 2,495,250 6.0127 133.1 104.4 133.1 133.1 135.6 18,675 133.61 0.84%
2018-04-26 0 5.940 4.700 5.950 5.920 5.940 910,000 5,404,400 5.9389 132.0 104.4 132.2 131.6 132.0 40,950 131.98 0.34%
2018-04-25 0 5.920 4.700 5.920 5.950 5.990 1,835,000 10,965,350 5.9757 131.6 104.4 131.6 132.2 133.1 82,575 132.79 -1.00%
2018-04-24 0 5.980 4.700 5.990 5.990 6.000 1,330,000 7,976,550 5.9974 132.9 104.4 133.1 133.1 133.3 59,850 133.28 0.50%
2018-04-23 0 5.950 4.700 5.950 5.750 5.980 520,000 3,099,750 5.9611 132.2 104.4 132.2 127.8 132.9 23,400 132.47 -0.50%
2018-04-20 0 5.980 4.700 5.980 5.980 6.000 660,000 3,949,700 5.9844 132.9 104.4 132.9 132.9 133.3 29,700 132.99 -0.17%
2018-04-19 0 5.990 4.700 5.990 5.720 6.000 120,000 704,950 5.8746 133.1 104.4 133.1 127.1 133.3 5,400 130.55 4.54%
2018-04-18 0 5.730 4.700 5.740 5.730 5.800 75,000 431,250 5.7500 127.3 104.4 127.6 127.3 128.9 3,375 127.78 -0.35%
2018-04-17 0 5.750 5.060 5.750 5.000 5.750 2,535,000 13,058,950 5.1515 127.8 112.4 127.8 111.1 127.8 114,075 114.48 0.00%
2018-04-16 0 5.750 4.500 - 5.700 5.750 1,400,000 8,027,000 5.7336 127.8 100.00 - 126.7 127.8 63,000 127.41 0.88%
2018-04-13 0 5.700 4.300 - 5.500 5.700 265,000 1,474,250 5.5632 126.7 95.56 - 122.2 126.7 11,925 123.63 3.64%
2018-04-12 0 5.500 4.300 5.500 4.950 5.500 645,000 3,382,200 5.2437 122.2 95.56 122.2 110.0 122.2 29,025 116.53 9.56%
2018-04-11 0 5.020 4.300 5.260 - - 0 0 - 111.6 95.56 116.9 - - 0 - 0.00%
2018-04-10 0 5.020 4.300 5.020 4.600 5.200 250,000 1,276,450 5.1058 111.6 95.56 111.6 102.2 115.6 11,250 113.46 -1.18%
2018-04-09 0 5.080 4.300 5.160 5.080 5.400 105,000 557,800 5.3124 112.9 95.56 114.7 112.9 120.0 4,725 118.05 -4.15%
2018-04-06 0 5.300 4.300 5.300 5.290 5.300 170,000 900,950 5.2997 117.8 95.56 117.8 117.6 117.8 7,650 117.77 0.00%
2018-04-04 0 5.300 4.100 - 5.300 5.300 80,000 424,000 5.3000 117.8 91.11 - 117.8 117.8 3,600 117.78 0.00%
2018-04-03 0 5.300 4.100 - 5.300 5.300 20,000 106,000 5.3000 117.8 91.11 - 117.8 117.8 900 117.78 0.00%
2018-03-29 0 5.300 4.100 5.300 5.040 5.300 455,000 2,313,300 5.0842 117.8 91.11 117.8 112.0 117.8 20,475 112.98 3.92%
2018-03-28 0 5.100 4.100 5.100 5.070 5.100 55,000 279,400 5.0800 113.3 91.11 113.3 112.7 113.3 2,475 112.89 0.39%
2018-03-27 0 5.080 4.100 5.090 5.070 5.090 110,000 559,000 5.0818 112.9 91.11 113.1 112.7 113.1 4,950 112.93 -0.39%
2018-03-26 0 5.100 4.150 5.100 4.980 5.100 735,000 3,695,800 5.0283 113.3 92.22 113.3 110.7 113.3 33,075 111.74 0.39%
2018-03-23 0 5.080 4.100 5.080 5.000 5.080 60,000 302,550 5.0425 112.9 91.11 112.9 111.1 112.9 2,700 112.06 -0.39%
2018-03-22 0 5.100 4.100 5.100 5.050 5.100 305,000 1,540,500 5.0508 113.3 91.11 113.3 112.2 113.3 13,725 112.24 0.20%
2018-03-21 0 5.090 4.000 5.090 5.090 5.090 425,000 2,163,250 5.0900 113.1 88.89 113.1 113.1 113.1 19,125 113.11 2.00%
2018-03-20 0 4.990 4.000 4.990 4.900 4.990 875,000 4,325,000 4.9429 110.9 88.89 110.9 108.9 110.9 39,375 109.84 -0.60%
2018-03-19 0 5.020 4.000 5.020 5.050 5.070 425,000 2,147,250 5.0524 111.6 88.89 111.6 112.2 112.7 19,125 112.27 -0.79%
2018-03-16 0 5.060 4.000 5.060 5.040 5.060 150,000 757,500 5.0500 112.4 88.89 112.4 112.0 112.4 6,750 112.22 0.40%
2018-03-15 0 5.040 4.000 5.050 5.030 5.040 75,000 377,500 5.0333 112.0 88.89 112.2 111.8 112.0 3,375 111.85 0.20%
2018-03-14 0 5.030 3.900 5.040 4.800 5.030 475,000 2,341,500 4.9295 111.8 86.67 112.0 106.7 111.8 21,375 109.54 0.60%
2018-03-13 0 5.000 3.900 5.050 5.000 5.020 650,000 3,251,000 5.0015 111.1 86.67 112.2 111.1 111.6 29,250 111.15 0.20%
2018-03-12 0 4.990 3.700 4.990 4.800 5.000 825,000 4,060,000 4.9212 110.9 82.22 110.9 106.7 111.1 37,125 109.36 0.81%
2018-03-09 0 4.950 4.500 - 4.700 4.950 2,050,000 9,857,250 4.8084 110.0 100.00 - 104.4 110.0 92,250 106.85 3.12%
2018-03-08 0 4.800 4.050 4.800 4.500 4.800 625,000 2,922,500 4.6760 106.7 90.00 106.7 100.00 106.7 28,125 103.91 6.67%
2018-03-07 0 22.50 18.00 - - - 0 0 - 100.00 80.00 - - - 0 - 0.00%
2018-03-06 0 22.50 18.00 22.95 21.00 22.50 55,000 1,196,750 21.759 100.00 80.00 102.0 93.33 100.00 12,375 96.707 0.00%
2018-03-05 0 22.50 18.00 22.50 22.10 22.50 685,000 15,399,000 22.480 100.00 80.00 100.00 98.22 100.00 154,125 99.912 1.81%
2018-03-02 0 22.10 18.00 22.10 21.50 22.10 180,000 3,963,500 22.019 98.22 80.00 98.22 95.56 98.22 40,500 97.864 2.31%
2018-03-01 0 21.60 21.35 - 21.00 21.60 30,045 639,436 21.283 96.00 94.89 - 93.33 96.00 6,760 94.589 -2.26%
2018-02-28 0 22.10 18.00 - 21.50 22.10 555,000 12,001,500 21.624 98.22 80.00 - 95.56 98.22 124,875 96.108 0.45%
2018-02-27 0 22.00 18.00 - 21.90 22.00 110,000 2,418,000 21.982 97.78 80.00 - 97.33 97.78 24,750 97.697 0.46%
2018-02-26 0 21.90 18.00 - - - 0 0 - 97.33 80.00 - - - 0 - 0.00%
2018-02-23 0 21.90 18.00 22.00 21.80 21.90 110,000 2,407,000 21.882 97.33 80.00 97.78 96.89 97.33 24,750 97.253 0.69%
2018-02-22 0 21.75 18.00 21.80 21.75 21.75 25,000 543,750 21.750 96.67 80.00 96.89 96.67 96.67 5,625 96.667 -0.23%
2018-02-21 0 21.80 18.00 21.80 21.45 21.80 215,000 4,674,750 21.743 96.89 80.00 96.89 95.33 96.89 48,375 96.636 0.46%
2018-02-20 0 21.70 - 21.80 21.60 21.70 55,000 1,193,000 21.691 96.44 - 96.89 96.00 96.44 12,375 96.404 0.46%
2018-02-15 0 21.60 17.00 21.60 21.60 21.60 10,000 216,000 21.600 96.00 75.56 96.00 96.00 96.00 2,250 96.000 0.00%
2018-02-14 0 21.60 17.00 - 21.50 21.60 55,000 1,183,500 21.518 96.00 75.56 - 95.56 96.00 12,375 95.636 0.00%
2018-02-13 0 21.60 17.00 21.60 21.00 21.60 210,000 4,420,500 21.050 96.00 75.56 96.00 93.33 96.00 47,250 93.556 0.47%
2018-02-12 0 21.50 16.50 21.60 21.50 21.60 150,000 3,239,500 21.597 95.56 73.33 96.00 95.56 96.00 33,750 95.985 -0.46%
2018-02-09 0 21.60 16.50 21.60 20.00 21.60 40,000 832,500 20.813 96.00 73.33 96.00 88.89 96.00 9,000 92.500 0.47%
2018-02-08 0 21.50 17.80 - 20.00 21.50 480,000 10,081,000 21.002 95.56 79.11 - 88.89 95.56 108,000 93.343 0.47%
2018-02-07 0 21.40 16.50 21.40 20.50 21.40 80,000 1,696,500 21.206 95.11 73.33 95.11 91.11 95.11 18,000 94.250 1.42%
2018-02-06 0 21.10 16.20 22.00 21.00 21.10 100,000 2,105,000 21.050 93.78 72.00 97.78 93.33 93.78 22,500 93.556 0.48%
2018-02-05 0 21.00 16.00 21.00 21.00 21.00 300,000 6,300,000 21.000 93.33 71.11 93.33 93.33 93.33 67,500 93.333 0.00%
2018-02-02 0 21.00 17.00 21.00 20.70 21.00 475,000 9,905,000 20.853 93.33 75.56 93.33 92.00 93.33 106,875 92.678 0.72%
2018-02-01 0 20.85 17.00 20.85 20.50 20.85 195,000 4,005,250 20.540 92.67 75.56 92.67 91.11 92.67 43,875 91.288 0.00%
2018-01-31 0 20.85 16.00 20.85 20.00 20.85 370,000 7,595,750 20.529 92.67 71.11 92.67 88.89 92.67 83,250 91.240 1.71%
2018-01-30 0 20.50 16.00 20.50 19.70 20.50 315,000 6,302,000 20.006 91.11 71.11 91.11 87.56 91.11 70,875 88.917 2.50%
2018-01-29 0 20.00 16.00 20.00 20.00 20.40 75,000 1,514,000 20.187 88.89 71.11 88.89 88.89 90.67 16,875 89.719 0.00%
2018-01-26 0 20.00 16.00 20.00 20.00 20.00 300,000 6,000,000 20.000 88.89 71.11 88.89 88.89 88.89 67,500 88.889 -1.96%
2018-01-25 0 20.40 15.50 20.50 20.00 20.45 40,000 813,250 20.331 90.67 68.89 91.11 88.89 90.89 9,000 90.361 2.00%
2018-01-24 0 20.00 15.50 20.00 19.60 20.45 1,090,000 21,650,000 19.862 88.89 68.89 88.89 87.11 90.89 245,250 88.277 0.00%
2018-01-23 0 20.00 15.50 20.00 - - 0 0 - 88.89 68.89 88.89 - - 0 - 0.00%
2018-01-22 0 20.00 15.50 25.80 19.50 20.00 125,000 2,468,500 19.748 88.89 68.89 114.7 86.67 88.89 28,125 87.769 0.00%
2018-01-19 0 20.00 15.50 20.30 20.00 20.00 25,000 500,000 20.000 88.89 68.89 90.22 88.89 88.89 5,625 88.889 0.20%
2018-01-18 0 19.96 15.00 25.80 19.30 19.96 270,000 5,282,600 19.565 88.71 66.67 114.7 85.78 88.71 60,750 86.956 2.36%
2018-01-17 0 19.50 15.00 19.50 19.50 19.70 65,000 1,274,500 19.608 86.67 66.67 86.67 86.67 87.56 14,625 87.145 0.00%
2018-01-16 0 19.50 15.00 - 19.28 19.50 305,000 5,896,500 19.333 86.67 66.67 - 85.69 86.67 68,625 85.923 1.04%
2018-01-15 0 19.30 15.00 - 19.00 19.30 65,000 1,248,000 19.200 85.78 66.67 - 84.44 85.78 14,625 85.333 1.58%
2018-01-12 0 19.00 15.00 23.80 - - 0 0 - 84.44 66.67 105.8 - - 0 - 0.00%
2018-01-11 0 19.00 15.00 19.00 - - 0 0 - 84.44 66.67 84.44 - - 0 - 0.00%
2018-01-10 0 19.00 14.00 23.80 - - 0 0 - 84.44 62.22 105.8 - - 0 - 0.00%
2018-01-09 0 19.00 14.50 20.00 18.70 19.00 245,000 4,593,000 18.747 84.44 64.44 88.89 83.11 84.44 55,125 83.320 1.06%
2018-01-08 0 18.80 14.00 18.80 18.50 18.80 270,000 5,010,500 18.557 83.56 62.22 83.56 82.22 83.56 60,750 82.477 1.62%
2018-01-05 0 18.50 14.00 23.80 17.00 18.50 35,000 627,500 17.929 82.22 62.22 105.8 75.56 82.22 7,875 79.683 1.65%
2018-01-04 0 18.20 12.00 22.00 17.90 18.20 75,000 1,355,000 18.067 80.89 53.33 97.78 79.56 80.89 16,875 80.296 1.11%
2018-01-03 0 18.00 10.50 18.00 17.86 18.00 80,000 1,434,600 17.933 80.00 46.67 80.00 79.38 80.00 18,000 79.700 0.90%
2018-01-02 0 17.84 10.50 17.86 17.84 17.84 60,000 1,070,400 17.840 79.29 46.67 79.38 79.29 79.29 13,500 79.289 -0.11%
2017-12-29 0 17.86 10.50 17.88 17.48 17.86 290,000 5,148,300 17.753 79.38 46.67 79.47 77.69 79.38 65,250 78.901 2.17%
2017-12-28 0 17.48 10.50 17.48 16.80 17.48 450,000 7,800,400 17.334 77.69 46.67 77.69 74.67 77.69 101,250 77.041 1.04%
2017-12-27 0 17.30 10.50 17.50 17.00 17.30 435,000 7,450,500 17.128 76.89 46.67 77.78 75.56 76.89 97,875 76.123 1.76%
2017-12-22 0 17.00 10.50 17.00 16.40 17.00 50,000 839,300 16.786 75.56 46.67 75.56 72.89 75.56 11,250 74.604 1.19%
2017-12-21 0 16.80 10.50 17.88 16.50 16.80 100,000 1,669,600 16.696 74.67 46.67 79.47 73.33 74.67 22,500 74.204 1.82%
2017-12-20 0 16.50 10.50 17.88 16.30 16.50 175,000 2,881,500 16.466 73.33 46.67 79.47 72.44 73.33 39,375 73.181 0.61%
2017-12-19 0 16.40 10.50 16.50 16.02 16.40 45,000 733,200 16.293 72.89 46.67 73.33 71.20 72.89 10,125 72.415 2.50%
2017-12-18 0 16.00 10.50 16.00 16.00 16.00 10,000 160,000 16.000 71.11 46.67 71.11 71.11 71.11 2,250 71.111 0.00%
2017-12-15 0 16.00 10.50 16.00 15.70 16.00 75,000 1,185,000 15.800 71.11 46.67 71.11 69.78 71.11 16,875 70.222 1.27%
2017-12-14 0 15.80 10.50 15.80 15.40 15.80 90,000 1,398,100 15.534 70.22 46.67 70.22 68.44 70.22 20,250 69.042 0.64%
2017-12-13 0 15.70 10.50 15.70 15.00 15.70 535,000 8,087,800 15.117 69.78 46.67 69.78 66.67 69.78 120,375 67.188 1.55%
2017-12-12 0 15.46 10.50 15.48 15.10 15.50 840,000 12,826,000 15.269 68.71 46.67 68.80 67.11 68.89 189,000 67.862 0.39%
2017-12-11 0 15.40 10.50 15.40 15.40 15.40 25,000 385,000 15.400 68.44 46.67 68.44 68.44 68.44 5,625 68.444 1.32%
2017-12-08 0 15.20 10.50 15.30 15.10 15.20 15,000 227,000 15.133 67.56 46.67 68.00 67.11 67.56 3,375 67.259 0.00%
2017-12-07 0 15.20 10.50 15.20 13.50 15.20 175,000 2,598,500 14.849 67.56 46.67 67.56 60.00 67.56 39,375 65.994 8.57%
2017-12-06 0 14.00 9.500 14.10 12.90 14.00 230,000 3,144,100 13.670 62.22 42.22 62.67 57.33 62.22 51,750 60.756 7.69%
2017-12-05 0 13.00 9.500 13.88 12.40 13.00 160,000 2,040,000 12.750 57.78 42.22 61.69 55.11 57.78 36,000 56.667 8.33%
2017-12-04 0 12.00 12.10 13.88 11.50 12.00 295,000 3,533,100 11.977 53.33 53.78 61.69 51.11 53.33 66,375 53.229 7.53%
2017-12-01 0 11.16 9.500 13.28 9.850 11.20 180,000 1,843,200 10.240 49.60 42.22 59.02 43.78 49.78 40,500 45.511 3.33%
2017-11-30 0 10.80 8.500 11.00 9.000 10.80 310,000 2,875,850 9.2769 48.00 37.78 48.89 40.00 48.00 69,750 41.231 8.00%
2017-11-29 0 10.00 8.500 10.00 9.000 10.00 410,000 3,776,550 9.2111 44.44 37.78 44.44 40.00 44.44 92,250 40.938 0.00%
2017-11-28 0 10.00 9.750 - 9.700 10.00 570,000 5,584,500 9.7974 44.44 43.33 - 43.11 44.44 128,250 43.544 1.52%
2017-11-27 0 9.850 9.790 - - - 0 0 - 43.78 43.51 - - - 0 - 0.00%
2017-11-24 0 9.850 8.500 - - - 0 0 - 43.78 37.78 - - - 0 - 0.00%
2017-11-23 0 9.850 8.500 9.850 9.700 9.900 255,000 2,493,500 9.7784 43.78 37.78 43.78 43.11 44.00 57,375 43.460 0.00%
2017-11-22 0 9.850 9.200 9.900 9.400 9.850 135,000 1,313,500 9.7296 43.78 40.89 44.00 41.78 43.78 30,375 43.243 2.60%
2017-11-21 0 9.600 8.400 9.800 9.500 9.600 80,000 761,000 9.5125 42.67 37.33 43.56 42.22 42.67 18,000 42.278 2.13%
2017-11-20 0 9.400 8.200 9.400 9.200 9.400 65,000 606,000 9.3231 41.78 36.44 41.78 40.89 41.78 14,625 41.436 2.17%
2017-11-17 0 9.200 9.200 - 9.000 9.000 10,000 90,000 9.0000 40.89 40.89 - 40.00 40.00 2,250 40.000 3.37%
2017-11-16 0 8.900 8.000 9.000 8.700 8.900 30,000 265,000 8.8333 39.56 35.56 40.00 38.67 39.56 6,750 39.259 2.30%
2017-11-15 0 8.700 8.570 8.700 8.500 8.700 50,000 431,500 8.6300 38.67 38.09 38.67 37.78 38.67 11,250 38.356 3.57%
2017-11-14 0 8.400 8.200 8.500 7.750 8.400 1,365,000 10,866,150 7.9605 37.33 36.44 37.78 34.44 37.33 307,125 35.380 6.33%
2017-11-13 0 7.900 7.820 8.000 7.800 8.200 1,010,000 8,078,750 7.9988 35.11 34.76 35.56 34.67 36.44 227,250 35.550 -3.54%
2017-11-10 0 8.190 8.010 8.290 8.000 8.800 1,115,000 9,080,150 8.1436 36.40 35.60 36.84 35.56 39.11 250,875 36.194 -13.42%
2017-11-09 0 9.460 - 9.700 9.300 9.790 140,000 1,322,700 9.4479 42.04 - 43.11 41.33 43.51 31,500 41.990 -5.21%
2017-11-08 0 9.980 9.900 10.08 9.920 10.16 100,000 1,004,300 10.043 44.36 44.00 44.80 44.09 45.16 22,500 44.636 0.40%
2017-11-07 0 9.940 9.840 9.940 9.500 9.960 160,000 1,582,900 9.8931 44.18 43.73 44.18 42.22 44.27 36,000 43.969 4.63%
2017-11-06 0 9.500 9.450 9.710 9.340 9.500 180,000 1,683,600 9.3533 42.22 42.00 43.16 41.51 42.22 40,500 41.570 1.71%
2017-11-03 0 9.340 9.010 - 8.910 9.340 630,000 5,628,050 8.9334 41.51 40.04 - 39.60 41.51 141,750 39.704 0.43%
2017-11-02 0 9.300 9.140 9.300 9.040 9.300 40,000 368,550 9.2138 41.33 40.62 41.33 40.18 41.33 9,000 40.950 2.20%
2017-11-01 0 9.100 9.000 9.100 8.890 9.100 1,200,000 10,698,100 8.9151 40.44 40.00 40.44 39.51 40.44 270,000 39.623 -0.87%
2017-10-31 0 9.180 9.030 9.200 8.900 9.200 475,000 4,263,800 8.9764 40.80 40.13 40.89 39.56 40.89 106,875 39.895 -0.22%
2017-10-30 0 9.200 9.000 9.200 8.740 9.200 375,000 3,308,650 8.8231 40.89 40.00 40.89 38.84 40.89 84,375 39.214 2.22%
2017-10-27 0 9.000 8.880 9.000 8.640 9.000 650,450 5,733,929 8.8153 40.00 39.47 40.00 38.40 40.00 146,351 39.179 2.27%
2017-10-26 0 8.800 8.330 8.800 8.000 8.800 780,000 6,500,900 8.3345 39.11 37.02 39.11 35.56 39.11 175,500 37.042 3.41%
2017-10-25 0 8.510 7.900 8.650 8.510 8.510 5,000 42,550 8.5100 37.82 35.11 38.44 37.82 37.82 1,125 37.822 1.31%
2017-10-24 0 8.400 8.050 8.400 7.900 8.400 900,000 7,231,200 8.0347 37.33 35.78 37.33 35.11 37.33 202,500 35.710 2.69%
2017-10-23 0 8.180 7.980 8.180 8.000 8.230 145,000 1,188,200 8.1945 36.36 35.47 36.36 35.56 36.58 32,625 36.420 4.87%
2017-10-20 0 7.800 7.620 7.800 7.650 7.800 885,000 6,803,900 7.6880 34.67 33.87 34.67 34.00 34.67 199,125 34.169 0.00%
2017-10-19 0 7.800 7.680 7.800 - - 0 0 - 34.67 34.13 34.67 - - 0 - -3.47%
2017-10-18 0 8.080 7.850 8.080 7.720 8.080 515,000 3,986,600 7.7410 35.91 34.89 35.91 34.31 35.91 115,875 34.404 3.72%
2017-10-17 0 7.790 7.310 7.800 7.770 7.790 1,110,000 8,645,700 7.7889 34.62 32.49 34.67 34.53 34.62 249,750 34.617 0.52%
2017-10-16 0 7.750 7.330 7.750 7.620 7.780 495,000 3,773,150 7.6225 34.44 32.58 34.44 33.87 34.58 111,375 33.878 -1.77%
2017-10-13 0 7.890 7.300 7.890 7.710 7.890 80,450 633,607 7.8758 35.07 32.44 35.07 34.27 35.07 18,101 35.003 0.13%
2017-10-12 0 7.880 7.200 7.880 7.600 7.880 515,000 3,942,200 7.6548 35.02 32.00 35.02 33.78 35.02 115,875 34.021 2.34%
2017-10-11 0 7.700 7.090 7.600 7.120 7.800 580,000 4,178,050 7.2035 34.22 31.51 33.78 31.64 34.67 130,500 32.016 4.19%
2017-10-10 0 7.390 7.300 7.590 7.310 7.730 905,000 6,635,700 7.3323 32.84 32.44 33.73 32.49 34.36 203,625 32.588 -5.26%
2017-10-09 0 7.800 7.320 7.800 7.400 7.800 460,000 3,460,700 7.5233 34.67 32.53 34.67 32.89 34.67 103,500 33.437 0.26%
2017-10-06 0 7.780 7.400 7.780 7.100 7.780 310,000 2,227,600 7.1858 34.58 32.89 34.58 31.56 34.58 69,750 31.937 2.37%
2017-10-04 0 7.600 7.300 7.600 7.150 7.600 495,000 3,563,700 7.1994 33.78 32.44 33.78 31.78 33.78 111,375 31.997 1.33%
2017-10-03 0 7.500 7.000 7.500 - - 0 0 - 33.33 31.11 33.33 - - 0 - -1.96%
2017-09-29 0 7.650 7.580 7.650 6.700 7.980 290,000 2,026,250 6.9871 34.00 33.69 34.00 29.78 35.47 65,250 31.054 14.18%
2017-09-28 0 6.700 6.430 6.700 - - 0 0 - 29.78 28.58 29.78 - - 0 - -1.33%
2017-09-27 0 6.790 6.420 6.790 6.530 6.790 2,020,000 13,232,750 6.5509 30.18 28.53 30.18 29.02 30.18 454,500 29.115 0.15%
2017-09-26 0 6.780 6.400 6.780 6.640 6.780 15,000 101,000 6.7333 30.13 28.44 30.13 29.51 30.13 3,375 29.926 1.50%
2017-09-25 0 6.680 6.410 6.680 6.680 6.680 70,000 467,600 6.6800 29.69 28.49 29.69 29.69 29.69 15,750 29.689 -0.74%
2017-09-22 0 6.730 6.410 6.730 6.510 6.750 1,760,000 11,459,000 6.5108 29.91 28.49 29.91 28.93 30.00 396,000 28.937 -0.44%
2017-09-21 0 6.760 6.430 6.760 6.510 6.770 2,055,000 13,653,300 6.6439 30.04 28.58 30.04 28.93 30.09 462,375 29.529 0.30%
2017-09-20 0 6.740 6.500 6.750 6.740 6.790 525,000 3,473,000 6.6152 29.96 28.89 30.00 29.96 30.18 118,125 29.401 -0.88%
2017-09-19 0 6.800 6.410 6.800 6.980 6.980 120,000 837,600 6.9800 30.22 28.49 30.22 31.02 31.02 27,000 31.022 -0.73%
2017-09-18 0 6.850 6.640 6.850 6.500 6.870 3,195,000 20,823,500 6.5175 30.44 29.51 30.44 28.89 30.53 718,875 28.967 0.00%
2017-09-15 0 6.850 6.700 6.850 6.890 6.890 105,000 723,450 6.8900 30.44 29.78 30.44 30.62 30.62 23,625 30.622 -0.58%
2017-09-14 0 6.890 6.710 6.890 6.700 6.890 105,000 720,650 6.8633 30.62 29.82 30.62 29.78 30.62 23,625 30.504 -0.14%
2017-09-13 0 6.900 6.710 6.900 - - 0 0 - 30.67 29.82 30.67 - - 0 - 0.00%
2017-09-12 0 6.900 6.730 6.900 6.700 6.900 50,000 340,950 6.8190 30.67 29.91 30.67 29.78 30.67 11,250 30.307 0.00%
2017-09-11 0 6.900 6.850 6.900 7.030 7.030 5,000 35,150 7.0300 30.67 30.44 30.67 31.24 31.24 1,125 31.244 -1.29%
2017-09-08 0 6.990 6.810 6.990 6.750 6.990 25,000 172,650 6.9060 31.07 30.27 31.07 30.00 31.07 5,625 30.693 0.87%
2017-09-07 0 6.930 6.830 6.990 6.930 7.000 30,000 208,250 6.9417 30.80 30.36 31.07 30.80 31.11 6,750 30.852 -2.26%
2017-09-06 0 7.090 6.630 7.090 6.600 7.090 167,000 1,151,090 6.8928 31.51 29.47 31.51 29.33 31.51 37,575 30.634 4.26%
2017-09-05 0 6.800 6.680 6.800 6.700 6.800 40,000 271,300 6.7825 30.22 29.69 30.22 29.78 30.22 9,000 30.144 -1.45%
2017-09-04 0 6.900 6.700 6.940 6.770 6.900 80,000 551,350 6.8919 30.67 29.78 30.84 30.09 30.67 18,000 30.631 0.00%
2017-09-01 0 6.900 6.730 6.900 6.750 6.900 21,000 143,900 6.8524 30.67 29.91 30.67 30.00 30.67 4,725 30.455 -1.29%
2017-08-31 0 6.990 6.570 6.990 6.590 7.270 4,526,000 32,711,900 7.2276 31.07 29.20 31.07 29.29 32.31 1,018,350 32.122 7.54%
2017-08-30 0 6.500 6.380 6.500 6.380 6.520 65,000 421,750 6.4885 28.89 28.36 28.89 28.36 28.98 14,625 28.838 -2.69%
2017-08-29 0 6.680 6.420 6.690 6.410 6.690 85,000 557,100 6.5541 29.69 28.53 29.73 28.49 29.73 19,125 29.129 -1.04%
2017-08-28 0 6.750 6.610 6.750 6.400 6.800 205,000 1,365,400 6.6605 30.00 29.38 30.00 28.44 30.22 46,125 29.602 -1.89%
2017-08-25 0 6.880 6.580 6.890 6.550 6.880 80,000 537,250 6.7156 30.58 29.24 30.62 29.11 30.58 18,000 29.847 0.44%
2017-08-24 0 6.850 6.550 6.910 6.520 6.940 180,000 1,213,150 6.7397 30.44 29.11 30.71 28.98 30.84 40,500 29.954 -2.14%
2017-08-22 0 7.000 6.660 7.000 6.500 7.000 265,000 1,809,300 6.8275 31.11 29.60 31.11 28.89 31.11 59,625 30.345 0.00%
2017-08-21 0 7.000 6.810 7.000 7.000 7.390 115,000 808,300 7.0287 31.11 30.27 31.11 31.11 32.84 25,875 31.239 -1.82%
2017-08-18 0 7.130 6.700 7.130 7.020 7.140 45,000 317,100 7.0467 31.69 29.78 31.69 31.20 31.73 10,125 31.319 1.57%
2017-08-17 0 7.020 6.600 7.030 6.200 7.080 445,000 2,985,050 6.7080 31.20 29.33 31.24 27.56 31.47 100,125 29.813 -1.82%
2017-08-16 0 7.150 6.620 7.150 6.800 7.160 95,000 664,000 6.9895 31.78 29.42 31.78 30.22 31.82 21,375 31.064 -4.41%
2017-08-15 0 7.480 7.300 7.480 7.000 7.480 230,000 1,649,250 7.1707 33.24 32.44 33.24 31.11 33.24 51,750 31.870 -0.27%
2017-08-14 0 7.500 7.270 7.500 7.540 7.690 190,000 1,459,450 7.6813 33.33 32.31 33.33 33.51 34.18 42,750 34.139 -0.53%
2017-08-11 0 7.540 7.280 7.540 7.050 7.540 195,000 1,451,950 7.4459 33.51 32.36 33.51 31.33 33.51 43,875 33.093 -0.13%
2017-08-10 0 7.550 7.210 7.550 7.150 7.760 65,000 482,100 7.4169 33.56 32.04 33.56 31.78 34.49 14,625 32.964 -0.53%
2017-08-09 0 7.590 7.220 7.590 - - 0 0 - 33.73 32.09 33.73 - - 0 - -0.13%
2017-08-08 0 7.600 7.410 7.600 7.780 7.780 380,000 2,901,300 7.6350 33.78 32.93 33.78 34.58 34.58 85,500 33.933 -1.30%
2017-08-07 0 7.700 7.510 7.700 7.790 7.790 50,000 389,500 7.7900 34.22 33.38 34.22 34.62 34.62 11,250 34.622 -1.28%
2017-08-04 0 7.800 7.510 7.800 - - 0 0 - 34.67 33.38 34.67 - - 0 - -1.14%
2017-08-03 0 7.890 7.420 7.890 - - 0 0 - 35.07 32.98 35.07 - - 0 - -0.13%
2017-08-02 0 7.900 7.630 7.900 - - 0 0 - 35.11 33.91 35.11 - - 0 - -0.38%
2017-08-01 0 7.930 7.670 7.930 7.650 8.080 55,000 433,850 7.8882 35.24 34.09 35.24 34.00 35.91 12,375 35.059 -1.73%
2017-07-31 0 8.070 7.510 8.070 7.400 8.070 70,000 541,550 7.7364 35.87 33.38 35.87 32.89 35.87 15,750 34.384 2.28%
2017-07-28 0 7.890 7.410 7.890 7.800 7.890 20,000 156,900 7.8450 35.07 32.93 35.07 34.67 35.07 4,500 34.867 0.77%
2017-07-27 0 7.830 7.500 7.830 - - 0 0 - 34.80 33.33 34.80 - - 0 - 0.00%
2017-07-26 0 7.830 7.600 7.830 - - 0 0 - 34.80 33.78 34.80 - - 0 - -0.25%
2017-07-25 0 7.850 7.650 7.850 7.650 7.850 10,000 77,500 7.7500 34.89 34.00 34.89 34.00 34.89 2,250 34.444 -1.26%
2017-07-24 0 7.950 7.590 7.950 7.790 7.950 10,000 78,700 7.8700 35.33 33.73 35.33 34.62 35.33 2,250 34.978 2.05%
2017-07-21 0 7.790 7.480 7.790 7.600 7.790 95,000 730,650 7.6911 34.62 33.24 34.62 33.78 34.62 21,375 34.182 2.50%
2017-07-20 0 7.600 7.340 7.600 7.200 7.630 240,000 1,773,550 7.3898 33.78 32.62 33.78 32.00 33.91 54,000 32.844 -3.06%
2017-07-19 0 7.840 7.570 7.850 7.350 7.900 75,000 569,350 7.5913 34.84 33.64 34.89 32.67 35.11 16,875 33.739 0.51%
2017-07-18 0 7.800 - 7.800 7.400 7.960 670,000 5,316,850 7.9356 34.67 - 34.67 32.89 35.38 150,750 35.269 -1.27%
2017-07-17 0 7.900 7.400 7.900 7.990 7.990 5,000 39,950 7.9900 35.11 32.89 35.11 35.51 35.51 1,125 35.511 -1.13%
2017-07-14 0 7.990 7.390 7.990 7.600 7.990 265,000 2,074,250 7.8274 35.51 32.84 35.51 33.78 35.51 59,625 34.788 1.91%
2017-07-13 0 7.840 7.200 7.840 7.300 7.840 105,000 791,400 7.5371 34.84 32.00 34.84 32.44 34.84 23,625 33.498 -0.51%
2017-07-12 0 7.880 7.420 7.900 - - 0 0 - 35.02 32.98 35.11 - - 0 - 0.00%
2017-07-11 0 7.880 7.500 7.880 - - 0 0 - 35.02 33.33 35.02 - - 0 - -1.25%
2017-07-10 0 7.980 7.880 7.980 7.500 7.980 167,000 1,291,000 7.7305 35.47 35.02 35.47 33.33 35.47 37,575 34.358 0.50%
2017-07-07 0 7.940 7.750 7.940 7.750 7.940 10,000 78,450 7.8450 35.29 34.44 35.29 34.44 35.29 2,250 34.867 -0.63%
2017-07-06 0 7.990 7.750 7.990 8.050 8.050 50,000 402,500 8.0500 35.51 34.44 35.51 35.78 35.78 11,250 35.778 -1.24%
2017-07-05 0 8.090 7.810 8.090 7.800 8.140 30,000 237,800 7.9267 35.96 34.71 35.96 34.67 36.18 6,750 35.230 1.13%
2017-07-04 0 8.000 7.800 8.000 - - 0 0 - 35.56 34.67 35.56 - - 0 - -0.62%
2017-07-03 0 8.050 - 8.100 8.010 8.190 75,000 611,900 8.1587 35.78 - 36.00 35.60 36.40 16,875 36.261 -1.23%
2017-06-30 0 8.150 8.190 - 7.810 8.200 485,000 3,864,400 7.9678 36.22 36.40 - 34.71 36.44 109,125 35.413 2.52%
2017-06-29 0 7.950 7.890 7.950 7.750 7.980 295,000 2,350,700 7.9685 35.33 35.07 35.33 34.44 35.47 66,375 35.415 0.38%
2017-06-28 0 7.920 7.390 7.930 7.750 7.930 190,000 1,498,750 7.8882 35.20 32.84 35.24 34.44 35.24 42,750 35.058 0.38%
2017-06-27 0 7.890 7.410 7.890 7.420 7.990 65,000 512,050 7.8777 35.07 32.93 35.07 32.98 35.51 14,625 35.012 -0.13%
2017-06-26 0 7.900 7.770 7.900 7.730 7.980 85,000 675,050 7.9418 35.11 34.53 35.11 34.36 35.47 19,125 35.297 0.00%
2017-06-23 0 7.900 7.730 7.900 7.660 7.900 145,000 1,136,600 7.8386 35.11 34.36 35.11 34.04 35.11 32,625 34.838 0.25%
2017-06-22 0 7.880 7.300 7.880 7.400 7.880 50,000 390,450 7.8090 35.02 32.44 35.02 32.89 35.02 11,250 34.707 0.13%
2017-06-21 0 7.870 7.500 7.880 7.790 7.880 630,000 4,959,900 7.8729 34.98 33.33 35.02 34.62 35.02 141,750 34.990 0.25%
2017-06-20 0 7.850 7.420 7.850 7.700 7.880 150,000 1,172,250 7.8150 34.89 32.98 34.89 34.22 35.02 33,750 34.733 -0.38%
2017-06-19 0 7.880 7.700 7.880 7.660 7.880 295,000 2,316,150 7.8514 35.02 34.22 35.02 34.04 35.02 66,375 34.895 1.29%
2017-06-16 0 7.780 7.720 7.780 7.280 7.780 1,130,000 8,456,900 7.4840 34.58 34.31 34.58 32.36 34.58 254,250 33.262 3.32%
2017-06-15 0 7.530 7.230 7.530 7.150 7.530 550,000 4,025,450 7.3190 33.47 32.13 33.47 31.78 33.47 123,750 32.529 1.07%
2017-06-14 0 7.450 7.210 7.450 7.100 7.590 4,535,000 32,687,150 7.2078 33.11 32.04 33.11 31.56 33.73 1,020,375 32.034 -2.61%
2017-06-13 0 7.650 6.900 7.650 7.570 7.730 170,000 1,305,000 7.6765 34.00 30.67 34.00 33.64 34.36 38,250 34.118 0.26%
2017-06-12 0 7.630 7.500 7.630 7.340 7.700 110,000 826,250 7.5114 33.91 33.33 33.91 32.62 34.22 24,750 33.384 2.42%
2017-06-09 0 7.450 7.320 7.450 7.290 7.540 5,845,000 42,768,450 7.3171 33.11 32.53 33.11 32.40 33.51 1,315,125 32.520 -1.84%
2017-06-08 0 7.590 7.500 7.590 7.300 7.590 90,000 669,850 7.4428 33.73 33.33 33.73 32.44 33.73 20,250 33.079 2.57%
2017-06-07 0 7.400 7.010 7.400 7.060 7.500 490,000 3,595,000 7.3367 32.89 31.16 32.89 31.38 33.33 110,250 32.608 3.50%
2017-06-06 0 7.150 6.700 7.150 7.000 7.200 55,000 389,300 7.0782 31.78 29.78 31.78 31.11 32.00 12,375 31.459 -2.05%
2017-06-05 0 7.300 7.200 7.290 6.700 7.300 185,000 1,306,550 7.0624 32.44 32.00 32.40 29.78 32.44 41,625 31.389 2.82%
2017-06-02 0 7.100 7.000 - 6.190 7.100 130,000 839,100 6.4546 31.56 31.11 - 27.51 31.56 29,250 28.687 9.74%
2017-06-01 0 6.470 6.000 6.480 6.000 6.520 80,000 506,700 6.3338 28.76 26.67 28.80 26.67 28.98 18,000 28.150 -1.82%
2017-05-31 0 6.590 6.700 6.900 6.300 6.850 475,000 3,109,050 6.5454 29.29 29.78 30.67 28.00 30.44 106,875 29.091 8.03%
2017-05-29 0 6.100 5.770 6.100 5.750 6.100 1,930,000 11,141,150 5.7726 27.11 25.64 27.11 25.56 27.11 434,250 25.656 2.52%
2017-05-26 0 5.950 5.870 5.990 5.500 5.990 145,000 836,500 5.7690 26.44 26.09 26.62 24.44 26.62 32,625 25.640 4.75%
2017-05-25 0 5.680 5.650 5.680 5.450 5.700 285,000 1,590,900 5.5821 25.24 25.11 25.24 24.22 25.33 64,125 24.809 7.17%
2017-05-24 0 5.300 5.300 5.500 5.300 5.500 100,000 535,000 5.3500 23.56 23.56 24.44 23.56 24.44 22,500 23.778 0.00%
2017-05-23 0 5.300 4.900 5.300 5.260 5.400 135,000 725,500 5.3741 23.56 21.78 23.56 23.38 24.00 30,375 23.885 0.00%
2017-05-22 0 5.300 5.100 5.300 5.060 5.330 95,000 496,550 5.2268 23.56 22.67 23.56 22.49 23.69 21,375 23.230 -2.57%
2017-05-19 0 5.440 5.400 5.440 5.450 5.450 15,000 81,750 5.4500 24.18 24.00 24.18 24.22 24.22 3,375 24.222 -1.98%
2017-05-18 0 5.550 5.200 5.550 5.440 5.600 345,000 1,920,350 5.5662 24.67 23.11 24.67 24.18 24.89 77,625 24.739 0.54%
2017-05-17 0 5.520 5.480 5.530 5.250 5.600 130,000 710,200 5.4631 24.53 24.36 24.58 23.33 24.89 29,250 24.280 0.00%
2017-05-16 0 5.520 5.200 5.520 5.390 5.530 245,000 1,331,800 5.4359 24.53 23.11 24.53 23.96 24.58 55,125 24.160 0.91%
2017-05-15 0 5.470 5.120 5.470 5.370 5.480 620,000 3,389,800 5.4674 24.31 22.76 24.31 23.87 24.36 139,500 24.300 1.86%
2017-05-12 0 5.370 5.220 5.380 5.360 5.500 1,240,000 6,663,700 5.3740 23.87 23.20 23.91 23.82 24.44 279,000 23.884 -0.56%
2017-05-11 0 5.400 5.160 5.400 5.280 5.400 420,000 2,257,900 5.3760 24.00 22.93 24.00 23.47 24.00 94,500 23.893 1.12%
2017-05-10 0 5.340 5.230 5.340 4.980 5.350 345,000 1,781,800 5.1646 23.73 23.24 23.73 22.13 23.78 77,625 22.954 1.14%
2017-05-09 0 5.280 4.760 5.280 5.150 5.280 155,000 810,300 5.2277 23.47 21.16 23.47 22.89 23.47 34,875 23.234 2.13%
2017-05-08 0 5.170 4.760 5.170 5.110 5.170 210,000 1,079,550 5.1407 22.98 21.16 22.98 22.71 22.98 47,250 22.848 0.78%
2017-05-05 0 5.130 4.850 5.130 5.080 5.140 10,000 51,100 5.1100 22.80 21.56 22.80 22.58 22.84 2,250 22.711 -0.39%
2017-05-04 0 5.150 5.000 5.150 5.020 5.170 60,000 307,850 5.1308 22.89 22.22 22.89 22.31 22.98 13,500 22.804 -1.15%
2017-05-02 0 5.210 5.030 5.210 5.000 5.300 140,000 727,150 5.1939 23.16 22.36 23.16 22.22 23.56 31,500 23.084 0.97%
2017-04-28 0 5.160 4.920 5.160 5.020 5.200 135,000 698,100 5.1711 22.93 21.87 22.93 22.31 23.11 30,375 22.983 1.98%
2017-04-27 0 5.060 4.910 5.070 5.010 5.060 15,000 75,650 5.0433 22.49 21.82 22.53 22.27 22.49 3,375 22.415 0.20%
2017-04-26 0 5.050 4.900 5.050 5.030 5.070 355,000 1,797,950 5.0646 22.44 21.78 22.44 22.36 22.53 79,875 22.510 0.40%
2017-04-25 0 5.030 4.800 5.020 4.800 5.070 60,000 296,550 4.9425 22.36 21.33 22.31 21.33 22.53 13,500 21.967 -0.20%
2017-04-24 0 5.040 4.800 5.040 4.950 5.050 130,000 649,500 4.9962 22.40 21.33 22.40 22.00 22.44 29,250 22.205 1.20%
2017-04-21 0 4.980 4.860 4.980 4.950 4.980 90,000 447,100 4.9678 22.13 21.60 22.13 22.00 22.13 20,250 22.079 -0.40%
2017-04-20 0 5.000 4.990 5.000 4.770 5.000 90,000 445,650 4.9517 22.22 22.18 22.22 21.20 22.22 20,250 22.007 0.20%
2017-04-19 0 4.990 4.980 4.990 4.600 4.990 280,000 1,353,250 4.8330 22.18 22.13 22.18 20.44 22.18 63,000 21.480 1.22%
2017-04-18 0 4.930 4.600 4.900 4.500 4.930 245,000 1,171,250 4.7806 21.91 20.44 21.78 20.00 21.91 55,125 21.247 3.14%
2017-04-13 0 4.780 4.500 4.730 4.550 4.820 35,000 162,150 4.6329 21.24 20.00 21.02 20.22 21.42 7,875 20.590 -0.83%
2017-04-12 0 4.820 4.520 4.820 4.470 4.830 95,000 444,550 4.6795 21.42 20.09 21.42 19.87 21.47 21,375 20.798 0.84%
2017-04-11 0 4.780 4.500 4.780 4.410 4.790 760,000 3,534,100 4.6501 21.24 20.00 21.24 19.60 21.29 171,000 20.667 -0.42%
2017-04-10 0 4.800 4.440 4.800 4.750 4.990 235,000 1,161,600 4.9430 21.33 19.73 21.33 21.11 22.18 52,875 21.969 0.21%
2017-04-07 0 4.790 4.470 4.790 4.470 4.800 220,000 1,027,600 4.6709 21.29 19.87 21.29 19.87 21.33 49,500 20.760 1.91%
2017-04-06 0 4.700 4.440 4.700 4.410 4.750 285,000 1,289,200 4.5235 20.89 19.73 20.89 19.60 21.11 64,125 20.104 1.29%
2017-04-05 0 4.640 4.470 4.700 4.640 4.840 110,000 528,200 4.8018 20.62 19.87 20.89 20.62 21.51 24,750 21.341 -4.92%
2017-04-03 0 4.880 4.400 4.880 4.900 4.900 50,000 245,000 4.9000 21.69 19.56 21.69 21.78 21.78 11,250 21.778 -0.81%
2017-03-31 0 4.920 4.710 4.900 4.500 4.920 965,000 4,501,900 4.6652 21.87 20.93 21.78 20.00 21.87 217,125 20.734 8.13%
2017-03-30 0 4.550 4.220 4.550 4.340 4.550 1,055,000 4,777,000 4.5280 20.22 18.76 20.22 19.29 20.22 237,375 20.124 2.94%
2017-03-29 0 4.420 4.260 4.420 4.250 4.480 870,000 3,884,950 4.4655 19.64 18.93 19.64 18.89 19.91 195,750 19.846 -0.90%
2017-03-28 0 4.460 4.320 4.460 4.210 4.510 3,545,000 15,803,200 4.4579 19.82 19.20 19.82 18.71 20.04 797,625 19.813 -1.33%
2017-03-27 0 4.520 4.220 4.520 4.450 4.530 480,000 2,167,200 4.5150 20.09 18.76 20.09 19.78 20.13 108,000 20.067 1.57%
2017-03-24 0 4.450 4.280 4.450 4.180 4.450 220,000 972,100 4.4186 19.78 19.02 19.78 18.58 19.78 49,500 19.638 -0.89%
2017-03-23 0 4.490 4.220 4.490 - - 0 0 - 19.96 18.76 19.96 - - 0 - -0.22%
2017-03-22 0 4.500 4.250 4.500 4.100 4.540 2,150,000 9,704,150 4.5136 20.00 18.89 20.00 18.22 20.18 483,750 20.060 1.81%
2017-03-21 0 4.420 4.260 4.430 4.300 4.470 45,000 196,050 4.3567 19.64 18.93 19.69 19.11 19.87 10,125 19.363 -1.78%
2017-03-20 0 4.500 4.230 4.500 4.300 4.580 3,205,000 14,639,300 4.5676 20.00 18.80 20.00 19.11 20.36 721,125 20.301 -1.10%
2017-03-17 0 4.550 4.320 4.550 4.500 4.600 205,000 931,900 4.5459 20.22 19.20 20.22 20.00 20.44 46,125 20.204 1.79%
2017-03-16 0 4.470 4.170 4.470 - - 0 0 - 19.87 18.53 19.87 - - 0 - 0.00%
2017-03-15 0 4.470 4.250 4.470 4.100 4.470 500,000 2,170,100 4.3402 19.87 18.89 19.87 18.22 19.87 112,500 19.290 -0.22%
2017-03-14 0 4.480 4.260 4.480 4.300 4.480 270,000 1,204,500 4.4611 19.91 18.93 19.91 19.11 19.91 60,750 19.827 -2.61%
2017-03-13 0 4.600 4.340 4.600 4.300 4.600 150,000 684,000 4.5600 20.44 19.29 20.44 19.11 20.44 33,750 20.267 -1.08%
2017-03-10 0 4.650 4.410 4.650 4.600 4.670 95,000 442,700 4.6600 20.67 19.60 20.67 20.44 20.76 21,375 20.711 -3.53%
2017-03-09 0 4.820 4.310 4.820 4.790 4.840 35,000 168,350 4.8100 21.42 19.16 21.42 21.29 21.51 7,875 21.378 -0.82%
2017-03-08 0 4.860 4.330 4.860 4.860 4.880 120,000 584,250 4.8688 21.60 19.24 21.60 21.60 21.69 27,000 21.639 -0.41%
2017-03-07 0 4.880 4.310 4.880 4.880 4.970 430,000 2,103,250 4.8913 21.69 19.16 21.69 21.69 22.09 96,750 21.739 -0.41%
2017-03-06 0 4.900 4.630 4.900 4.580 5.140 325,000 1,602,150 4.9297 21.78 20.58 21.78 20.36 22.84 73,125 21.910 6.99%
2017-03-03 0 4.580 4.110 4.590 4.480 4.590 455,000 2,044,100 4.4925 20.36 18.27 20.40 19.91 20.40 102,375 19.967 1.78%
2017-03-02 0 4.500 4.300 4.500 4.400 4.500 200,000 893,900 4.4695 20.00 19.11 20.00 19.56 20.00 45,000 19.864 0.00%
2017-03-01 0 4.500 4.200 4.500 4.200 4.500 325,000 1,376,700 4.2360 20.00 18.67 20.00 18.67 20.00 73,125 18.827 2.74%
2017-02-28 0 4.380 4.300 4.380 3.900 4.380 515,000 2,132,100 4.1400 19.47 19.11 19.47 17.33 19.47 115,875 18.400 0.69%
2017-02-27 0 4.350 4.230 4.530 4.100 4.550 520,000 2,271,600 4.3685 19.33 18.80 20.13 18.22 20.22 117,000 19.415 1.16%
2017-02-24 0 4.300 4.020 4.300 3.950 4.300 400,000 1,616,800 4.0420 19.11 17.87 19.11 17.56 19.11 90,000 17.964 0.47%
2017-02-23 0 4.280 4.110 4.280 4.150 4.440 95,000 405,700 4.2705 19.02 18.27 19.02 18.44 19.73 21,375 18.980 -5.73%
2017-02-22 0 4.540 4.340 4.540 4.500 4.540 420,000 1,905,600 4.5371 20.18 19.29 20.18 20.00 20.18 94,500 20.165 -0.22%
2017-02-21 0 4.550 4.380 4.550 4.300 4.600 930,000 4,264,350 4.5853 20.22 19.47 20.22 19.11 20.44 209,250 20.379 1.11%
2017-02-20 0 4.500 4.310 4.500 4.500 4.550 90,000 407,150 4.5239 20.00 19.16 20.00 20.00 20.22 20,250 20.106 -0.88%
2017-02-17 0 4.540 4.210 4.550 4.200 4.540 370,000 1,645,250 4.4466 20.18 18.71 20.22 18.67 20.18 83,250 19.763 -1.09%
2017-02-16 0 4.590 4.200 4.590 4.500 4.590 40,000 181,550 4.5388 20.40 18.67 20.40 20.00 20.40 9,000 20.172 -0.22%
2017-02-15 0 4.600 4.230 4.600 4.150 4.600 340,000 1,496,450 4.4013 20.44 18.80 20.44 18.44 20.44 76,500 19.561 -1.29%
2017-02-14 0 4.660 4.200 4.660 4.660 4.660 5,000 23,300 4.6600 20.71 18.67 20.71 20.71 20.71 1,125 20.711 3.56%
2017-02-13 0 4.500 4.070 4.500 4.200 4.500 145,000 625,600 4.3145 20.00 18.09 20.00 18.67 20.00 32,625 19.175 -3.64%
2017-02-10 0 4.670 4.330 4.670 4.300 4.670 180,000 817,150 4.5397 20.76 19.24 20.76 19.11 20.76 40,500 20.177 -2.10%
2017-02-09 0 4.770 4.350 4.770 4.780 4.790 10,000 47,850 4.7850 21.20 19.33 21.20 21.24 21.29 2,250 21.267 0.00%
2017-02-08 0 4.770 4.210 4.770 4.500 4.980 405,000 1,866,200 4.6079 21.20 18.71 21.20 20.00 22.13 91,125 20.480 3.70%
2017-02-07 0 4.600 4.300 4.600 - - 0 0 - 20.44 19.11 20.44 - - 0 - -4.17%
2017-02-06 0 4.800 4.220 4.800 - - 0 0 - 21.33 18.76 21.33 - - 0 - -2.04%
2017-02-03 0 4.900 4.320 4.900 4.890 4.900 10,000 48,950 4.8950 21.78 19.20 21.78 21.73 21.78 2,250 21.756 0.20%
2017-02-02 0 4.890 4.500 4.890 4.800 4.900 20,000 96,750 4.8375 21.73 20.00 21.73 21.33 21.78 4,500 21.500 0.82%
2017-02-01 0 4.850 4.310 4.850 4.300 5.000 45,000 209,400 4.6533 21.56 19.16 21.56 19.11 22.22 10,125 20.681 8.74%
2017-01-27 0 4.460 4.000 4.460 4.460 4.460 5,000 22,300 4.4600 19.82 17.78 19.82 19.82 19.82 1,125 19.822 -0.45%
2017-01-26 0 4.480 4.240 4.470 3.990 4.700 415,000 1,879,300 4.5284 19.91 18.84 19.87 17.73 20.89 93,375 20.126 12.56%
2017-01-25 0 3.980 3.800 3.980 3.880 3.980 4,080,000 15,833,400 3.8807 17.69 16.89 17.69 17.24 17.69 918,000 17.248 2.84%
2017-01-24 0 3.870 3.710 3.880 3.800 3.880 20,000 77,100 3.8550 17.20 16.49 17.24 16.89 17.24 4,500 17.133 0.00%
2017-01-23 0 3.870 3.680 3.870 3.770 3.900 595,000 2,260,550 3.7992 17.20 16.36 17.20 16.76 17.33 133,875 16.886 1.84%
2017-01-20 0 3.800 3.700 3.900 3.700 3.900 45,000 172,700 3.8378 16.89 16.44 17.33 16.44 17.33 10,125 17.057 -3.06%
2017-01-19 0 3.920 3.750 3.920 3.920 3.970 15,000 59,300 3.9533 17.42 16.67 17.42 17.42 17.64 3,375 17.570 2.08%
2017-01-18 0 3.840 3.700 3.840 3.870 4.000 315,000 1,230,700 3.9070 17.07 16.44 17.07 17.20 17.78 70,875 17.364 0.00%
2017-01-17 0 3.840 3.640 3.840 3.810 3.850 200,000 765,550 3.8278 17.07 16.18 17.07 16.93 17.11 45,000 17.012 0.79%
2017-01-16 0 3.810 3.660 3.810 3.800 3.830 80,000 305,400 3.8175 16.93 16.27 16.93 16.89 17.02 18,000 16.967 -0.78%
2017-01-13 0 3.840 3.580 3.840 3.500 3.860 20,000 73,700 3.6850 17.07 15.91 17.07 15.56 17.16 4,500 16.378 -0.78%
2017-01-12 0 3.870 3.560 3.870 3.850 3.870 185,000 714,350 3.8614 17.20 15.82 17.20 17.11 17.20 41,625 17.162 -0.51%
2017-01-11 0 3.890 3.630 3.890 3.750 3.890 185,000 711,350 3.8451 17.29 16.13 17.29 16.67 17.29 41,625 17.089 0.00%
2017-01-10 0 3.890 3.620 3.900 3.730 3.900 280,000 1,086,450 3.8802 17.29 16.09 17.33 16.58 17.33 63,000 17.245 0.52%
2017-01-09 0 3.870 3.550 3.870 3.650 3.870 130,000 483,200 3.7169 17.20 15.78 17.20 16.22 17.20 29,250 16.520 4.59%
2017-01-06 0 3.700 3.430 3.700 3.390 3.700 185,000 655,450 3.5430 16.44 15.24 16.44 15.07 16.44 41,625 15.747 -0.54%
2017-01-05 0 3.720 3.410 3.730 3.340 3.720 145,000 507,850 3.5024 16.53 15.16 16.58 14.84 16.53 32,625 15.566 -0.53%
2017-01-04 0 3.740 3.500 3.760 3.490 3.790 370,000 1,373,850 3.7131 16.62 15.56 16.71 15.51 16.84 83,250 16.503 1.63%
2017-01-03 0 3.680 3.460 3.680 3.420 4.180 193,000 708,450 3.6707 16.36 15.38 16.36 15.20 18.58 43,425 16.314 -12.38%
2016-12-30 0 4.200 4.200 4.450 4.200 4.550 275,000 1,214,100 4.4149 18.67 18.67 19.78 18.67 20.22 61,875 19.622 0.00%
2016-12-29 0 4.200 4.100 4.200 3.800 4.200 414,400 1,619,190 3.9073 18.67 18.22 18.67 16.89 18.67 93,240 17.366 12.00%
2016-12-28 0 3.750 3.500 3.750 3.700 3.800 54,400 201,124 3.6971 16.67 15.56 16.67 16.44 16.89 12,240 16.432 7.14%
2016-12-23 0 3.500 3.430 3.500 3.100 3.510 650,000 2,217,650 3.4118 15.56 15.24 15.56 13.78 15.60 146,250 15.163 7.69%
2016-12-22 0 3.250 3.140 3.260 2.600 3.450 2,045,000 5,687,600 2.7812 14.44 13.96 14.49 11.56 15.33 460,125 12.361 22.64%
2016-12-21 0 2.650 2.590 2.650 2.550 2.650 8,485,000 21,941,450 2.5859 11.78 11.51 11.78 11.33 11.78 1,909,125 11.493 1.92%
2016-12-20 0 2.600 2.440 2.600 2.410 2.600 9,455,000 23,073,300 2.4403 11.56 10.84 11.56 10.71 11.56 2,127,375 10.846 2.36%
2016-12-19 0 2.540 2.410 2.540 2.400 2.560 5,050,000 12,573,000 2.4897 11.29 10.71 11.29 10.67 11.38 1,136,250 11.065 -4.51%
2016-12-16 0 2.660 2.510 2.700 2.490 2.660 835,000 2,085,950 2.4981 11.82 11.16 12.00 11.07 11.82 187,875 11.103 0.00%
2016-12-15 0 2.660 2.440 2.660 2.410 2.730 7,730,000 19,690,400 2.5473 11.82 10.84 11.82 10.71 12.13 1,739,250 11.321 -1.48%
2016-12-14 0 2.700 2.600 2.750 2.500 2.780 11,675,000 29,507,350 2.5274 12.00 11.56 12.22 11.11 12.36 2,626,875 11.233 5.88%
2016-12-13 0 2.550 2.510 2.590 2.380 2.580 4,455,000 10,736,250 2.4099 11.33 11.16 11.51 10.58 11.47 1,002,375 10.711 6.25%
2016-12-12 0 2.400 2.500 2.550 2.200 2.500 5,765,000 13,285,750 2.3046 10.67 11.11 11.33 9.778 11.11 1,297,125 10.242 0.00%
2016-12-09 0 2.400 2.220 2.400 - - 0 0 - 10.67 9.867 10.67 - - 0 - 0.00%
2016-12-08 0 2.400 2.240 2.480 2.230 2.550 90,000 219,300 2.4367 10.67 9.956 11.02 9.911 11.33 20,250 10.830 0.00%
2016-12-07 0 2.400 - 2.450 2.400 2.400 5,000 12,000 2.4000 10.67 - 10.89 10.67 10.67 1,125 10.667 0.00%
2016-12-06 0 2.400 2.300 2.400 2.300 2.400 180,000 428,500 2.3806 10.67 10.22 10.67 10.22 10.67 40,500 10.580 4.35%
2016-12-05 0 2.300 - 2.300 - - 0 0 - 10.22 - 10.22 - - 0 - -1.71%
2016-12-02 0 2.340 2.030 2.340 - - 0 0 - 10.40 9.022 10.40 - - 0 - 0.00%
2016-12-01 0 2.340 2.350 2.370 2.200 2.400 35,000 81,000 2.3143 10.40 10.44 10.53 9.778 10.67 7,875 10.286 -5.65%
2016-11-30 0 2.480 2.150 2.500 - - 0 0 - 11.02 9.556 11.11 - - 0 - 0.00%
2016-11-29 0 2.480 2.280 2.500 - - 0 0 - 11.02 10.13 11.11 - - 0 - 0.00%
2016-11-28 0 2.480 2.150 2.480 - - 0 0 - 11.02 9.556 11.02 - - 0 - -0.40%
2016-11-25 0 2.490 2.270 2.490 2.180 2.500 155,000 357,500 2.3065 11.07 10.09 11.07 9.689 11.11 34,875 10.251 5.06%
2016-11-24 0 2.370 2.290 2.410 - - 0 0 - 10.53 10.18 10.71 - - 0 - 0.00%
2016-11-23 0 2.370 2.270 2.410 2.250 2.450 60,000 138,500 2.3083 10.53 10.09 10.71 10.000 10.89 13,500 10.259 -9.54%
2016-11-22 0 2.620 - 2.620 - - 0 0 - 11.64 - 11.64 - - 0 - -2.60%
2016-11-21 0 2.690 2.550 2.690 - - 0 0 - 11.96 11.33 11.96 - - 0 - -0.37%
2016-11-18 0 2.700 2.500 2.700 2.700 2.700 100,000 270,000 2.7000 12.00 11.11 12.00 12.00 12.00 22,500 12.000 0.00%
2016-11-17 0 2.700 2.510 2.740 2.600 2.700 50,000 133,000 2.6600 12.00 11.16 12.18 11.56 12.00 11,250 11.822 1.50%
2016-11-16 0 2.660 2.700 2.730 2.660 2.750 100,000 273,500 2.7350 11.82 12.00 12.13 11.82 12.22 22,500 12.156 -5.00%
2016-11-15 0 2.800 2.460 2.800 2.600 2.800 355,000 955,750 2.6923 12.44 10.93 12.44 11.56 12.44 79,875 11.966 1.82%
2016-11-14 0 2.750 2.700 2.780 2.700 2.750 70,000 190,500 2.7214 12.22 12.00 12.36 12.00 12.22 15,750 12.095 -1.79%
2016-11-11 0 2.800 2.750 2.800 - - 0 0 - 12.44 12.22 12.44 - - 0 - -0.71%
2016-11-10 0 2.820 2.820 2.850 2.580 2.850 305,000 840,650 2.7562 12.53 12.53 12.67 11.47 12.67 68,625 12.250 2.55%
2016-11-09 0 2.750 2.610 2.750 2.410 2.900 270,000 733,000 2.7148 12.22 11.60 12.22 10.71 12.89 60,750 12.066 -1.79%
2016-11-08 0 2.800 2.500 2.800 2.690 2.800 115,000 313,450 2.7257 12.44 11.11 12.44 11.96 12.44 25,875 12.114 2.19%
2016-11-07 0 2.740 2.490 2.740 2.310 2.750 225,000 580,300 2.5791 12.18 11.07 12.18 10.27 12.22 50,625 11.463 -1.08%
2016-11-04 0 2.770 2.680 2.770 2.430 3.100 505,000 1,408,950 2.7900 12.31 11.91 12.31 10.80 13.78 113,625 12.400 -5.46%
2016-11-03 0 2.930 2.900 2.950 2.500 2.930 615,000 1,693,850 2.7542 13.02 12.89 13.11 11.11 13.02 138,375 12.241 22.08%
2016-11-02 0 2.400 2.450 2.480 2.150 2.480 275,000 654,850 2.3813 10.67 10.89 11.02 9.556 11.02 61,875 10.583 2.13%
2016-11-01 0 2.350 2.200 2.350 2.120 2.350 290,000 660,350 2.2771 10.44 9.778 10.44 9.422 10.44 65,250 10.120 5.38%
2016-10-31 0 2.230 2.160 2.250 2.100 2.320 720,000 1,585,800 2.2025 9.911 9.600 10.000 9.333 10.31 162,000 9.7889 6.19%
2016-10-28 0 2.100 1.950 2.170 1.780 2.100 335,000 649,550 1.9390 9.333 8.667 9.644 7.911 9.333 75,375 8.6176 14.75%
2016-10-27 0 1.830 1.820 1.890 1.770 1.900 245,000 458,750 1.8724 8.133 8.089 8.400 7.867 8.444 55,125 8.3220 -1.08%
2016-10-26 0 1.850 1.850 1.870 1.750 1.900 285,000 530,250 1.8605 8.222 8.222 8.311 7.778 8.444 64,125 8.2690 3.35%
2016-10-25 0 1.790 1.880 1.900 1.730 1.900 95,000 170,550 1.7953 7.956 8.356 8.444 7.689 8.444 21,375 7.9789 -5.79%
2016-10-24 0 1.900 1.810 1.900 1.840 2.060 235,000 463,000 1.9702 8.444 8.044 8.444 8.178 9.156 52,875 8.7565 0.00%
2016-10-20 0 1.900 1.900 1.930 1.700 1.990 345,000 621,600 1.8017 8.444 8.444 8.578 7.556 8.844 77,625 8.0077 0.53%
2016-10-19 0 1.890 1.860 1.950 1.840 2.110 600,000 1,156,550 1.9276 8.400 8.267 8.667 8.178 9.378 135,000 8.5670 -10.43%
2016-10-18 0 2.110 2.120 2.150 2.000 2.690 1,775,000 4,190,450 2.3608 9.378 9.422 9.556 8.889 11.96 399,375 10.493 -3.65%
2016-10-17 0 2.190 2.160 2.200 1.690 2.270 1,515,000 2,991,400 1.9745 9.733 9.600 9.778 7.511 10.09 340,875 8.7757 29.59%
2016-10-14 0 1.690 1.630 1.700 1.420 1.700 955,000 1,528,700 1.6007 7.511 7.244 7.556 6.311 7.556 214,875 7.1144 19.86%
2016-10-13 0 1.410 1.410 1.500 1.370 1.410 75,000 104,800 1.3973 6.267 6.267 6.667 6.089 6.267 16,875 6.2104 0.00%
2016-10-12 0 1.410 1.420 1.430 1.370 1.410 55,000 77,050 1.4009 6.267 6.311 6.356 6.089 6.267 12,375 6.2263 1.44%
2016-10-11 0 1.390 1.390 1.410 1.360 1.360 35,000 47,600 1.3600 6.178 6.178 6.267 6.044 6.044 7,875 6.0444 0.00%
2016-10-07 0 1.390 1.390 1.400 1.360 1.380 75,000 103,400 1.3787 6.178 6.178 6.222 6.044 6.133 16,875 6.1274 -0.71%
2016-10-06 0 1.400 1.350 1.420 1.360 1.410 55,000 76,600 1.3927 6.222 6.000 6.311 6.044 6.267 12,375 6.1899 2.94%
2016-10-05 0 1.360 1.340 1.420 1.350 1.360 60,000 81,500 1.3583 6.044 5.956 6.311 6.000 6.044 13,500 6.0370 0.00%
2016-10-04 0 1.360 1.340 1.400 - - 0 0 - 6.044 5.956 6.222 - - 0 - 0.00%
2016-10-03 0 1.360 1.350 1.380 1.360 1.380 175,000 238,600 1.3634 6.044 6.000 6.133 6.044 6.133 39,375 6.0597 -1.45%
2016-09-30 0 1.380 1.410 1.440 - - 0 0 - 6.133 6.267 6.400 - - 0 - 1.47%
2016-09-29 0 1.360 1.390 1.400 1.360 1.360 105,000 142,800 1.3600 6.044 6.178 6.222 6.044 6.044 23,625 6.0444 0.74%
2016-09-28 0 1.350 1.350 1.390 1.350 1.400 115,000 157,100 1.3661 6.000 6.000 6.178 6.000 6.222 25,875 6.0715 -2.17%
2016-09-27 0 1.380 1.380 1.400 1.330 1.420 110,000 151,750 1.3795 6.133 6.133 6.222 5.911 6.311 24,750 6.1313 1.47%
2016-09-26 0 1.360 1.350 1.360 1.340 1.380 140,000 191,000 1.3643 6.044 6.000 6.044 5.956 6.133 31,500 6.0635 0.74%
2016-09-23 0 1.350 1.350 1.360 1.320 1.320 40,000 52,900 1.3225 6.000 6.000 6.044 5.867 5.867 9,000 5.8778 0.75%
2016-09-22 0 1.340 1.320 1.380 1.320 1.340 160,000 212,850 1.3303 5.956 5.867 6.133 5.867 5.956 36,000 5.9125 0.75%
2016-09-21 0 1.330 1.350 1.360 1.300 1.360 60,000 79,450 1.3242 5.911 6.000 6.044 5.778 6.044 13,500 5.8852 -2.21%
2016-09-20 0 1.360 1.360 1.460 - - 0 0 - 6.044 6.044 6.489 - - 0 - 0.74%
2016-09-19 0 1.350 1.370 1.390 1.350 1.400 215,000 292,650 1.3612 6.000 6.089 6.178 6.000 6.222 48,375 6.0496 -0.74%
2016-09-15 0 1.360 1.360 1.370 1.330 1.350 50,000 66,900 1.3380 6.044 6.044 6.089 5.911 6.000 11,250 5.9467 -0.73%
2016-09-14 0 1.370 1.360 1.370 1.380 1.380 70,000 95,700 1.3671 6.089 6.044 6.089 6.133 6.133 15,750 6.0762 1.48%
2016-09-13 0 1.350 1.340 1.380 - - 0 0 - 6.000 5.956 6.133 - - 0 - 0.00%
2016-09-12 0 1.350 1.310 1.370 1.300 1.350 195,000 262,300 1.3451 6.000 5.822 6.089 5.778 6.000 43,875 5.9783 0.00%
2016-09-09 0 1.350 1.350 1.370 1.290 1.340 205,000 269,100 1.3127 6.000 6.000 6.089 5.733 5.956 46,125 5.8341 0.75%
2016-09-08 0 1.340 1.310 1.340 1.270 1.340 60,000 78,800 1.3133 5.956 5.822 5.956 5.644 5.956 13,500 5.8370 0.00%
2016-09-07 0 1.340 1.340 1.360 1.300 1.340 155,000 203,100 1.3103 5.956 5.956 6.044 5.778 5.956 34,875 5.8237 0.75%
2016-09-06 0 1.330 1.330 1.380 1.330 1.330 105,000 139,650 1.3300 5.911 5.911 6.133 5.911 5.911 23,625 5.9111 0.00%
2016-09-05 0 1.330 1.330 1.370 1.330 1.400 110,000 151,150 1.3741 5.911 5.911 6.089 5.911 6.222 24,750 6.1071 0.76%
2016-09-02 0 1.320 1.360 1.390 1.300 1.330 65,000 85,950 1.3223 5.867 6.044 6.178 5.778 5.911 14,625 5.8769 -1.49%
2016-09-01 0 1.340 1.340 1.390 1.320 1.340 55,000 73,400 1.3345 5.956 5.956 6.178 5.867 5.956 12,375 5.9313 0.00%
2016-08-31 0 1.340 1.340 1.390 1.340 1.390 95,000 131,350 1.3826 5.956 5.956 6.178 5.956 6.178 21,375 6.1450 0.00%
2016-08-30 0 1.340 1.360 1.380 - - 0 0 - 5.956 6.044 6.133 - - 0 - 0.00%
2016-08-29 0 1.340 1.310 1.380 1.340 1.340 5,000 6,700 1.3400 5.956 5.822 6.133 5.956 5.956 1,125 5.9556 0.00%
2016-08-26 0 1.340 1.340 1.390 1.330 1.380 100,000 136,750 1.3675 5.956 5.956 6.178 5.911 6.133 22,500 6.0778 -1.47%
2016-08-25 0 1.360 1.360 1.390 1.330 1.370 140,000 186,950 1.3354 6.044 6.044 6.178 5.911 6.089 31,500 5.9349 -1.45%
2016-08-24 0 1.380 1.350 1.380 1.330 1.400 35,000 47,500 1.3571 6.133 6.000 6.133 5.911 6.222 7,875 6.0317 2.22%
2016-08-23 0 1.350 1.350 1.380 1.350 1.410 255,000 352,700 1.3831 6.000 6.000 6.133 6.000 6.267 57,375 6.1473 0.00%
2016-08-22 0 1.350 1.320 1.380 1.350 1.430 140,000 196,350 1.4025 6.000 5.867 6.133 6.000 6.356 31,500 6.2333 0.00%
2016-08-19 0 1.350 1.360 1.370 1.320 1.340 40,000 53,050 1.3263 6.000 6.044 6.089 5.867 5.956 9,000 5.8944 0.75%
2016-08-18 0 1.340 1.340 1.370 1.340 1.400 85,000 117,200 1.3788 5.956 5.956 6.089 5.956 6.222 19,125 6.1281 -0.74%
2016-08-17 0 1.350 1.330 1.390 1.330 1.360 100,000 134,750 1.3475 6.000 5.911 6.178 5.911 6.044 22,500 5.9889 2.27%
2016-08-16 0 1.320 1.320 1.350 1.300 1.400 115,000 151,200 1.3148 5.867 5.867 6.000 5.778 6.222 25,875 5.8435 -1.49%
2016-08-15 0 1.340 1.310 1.330 1.300 1.350 110,000 145,300 1.3209 5.956 5.822 5.911 5.778 6.000 24,750 5.8707 -0.74%
2016-08-12 0 1.350 1.320 1.350 1.310 1.350 80,000 106,250 1.3281 6.000 5.867 6.000 5.822 6.000 18,000 5.9028 3.85%
2016-08-11 0 1.300 1.300 1.350 1.290 1.300 65,000 84,600 1.3015 5.778 5.778 6.000 5.733 5.778 14,625 5.7846 0.00%
2016-08-10 0 1.300 1.300 1.320 1.290 1.330 60,000 77,750 1.2958 5.778 5.778 5.867 5.733 5.911 13,500 5.7593 -2.26%
2016-08-09 0 1.330 1.280 1.350 1.270 1.350 120,000 158,850 1.3238 5.911 5.689 6.000 5.644 6.000 27,000 5.8833 0.00%
2016-08-08 0 1.330 1.280 1.340 1.290 1.380 140,000 184,300 1.3164 5.911 5.689 5.956 5.733 6.133 31,500 5.8508 -3.62%
2016-08-05 0 1.380 1.280 1.380 1.280 1.380 145,000 190,550 1.3141 6.133 5.689 6.133 5.689 6.133 32,625 5.8406 3.76%
2016-08-04 0 1.330 1.350 1.410 1.330 1.450 370,000 504,600 1.3638 5.911 6.000 6.267 5.911 6.444 83,250 6.0613 -2.21%
2016-08-03 0 1.360 1.350 1.360 1.300 1.420 235,000 324,450 1.3806 6.044 6.000 6.044 5.778 6.311 52,875 6.1362 4.62%
2016-08-01 0 1.300 1.290 1.380 1.280 1.410 125,000 163,150 1.3052 5.778 5.733 6.133 5.689 6.267 28,125 5.8009 1.56%
2016-07-29 0 1.280 1.280 1.300 1.260 1.280 105,000 132,900 1.2657 5.689 5.689 5.778 5.600 5.689 23,625 5.6254 2.40%
2016-07-28 0 1.250 1.250 1.330 1.250 1.330 175,000 226,250 1.2929 5.556 5.556 5.911 5.556 5.911 39,375 5.7460 -4.58%
2016-07-27 0 1.310 1.250 1.310 1.220 1.310 280,000 357,000 1.2750 5.822 5.556 5.822 5.422 5.822 63,000 5.6667 0.00%
2016-07-26 0 1.310 1.310 1.320 1.250 1.350 510,000 654,900 1.2841 5.822 5.822 5.867 5.556 6.000 114,750 5.7072 -3.68%
2016-07-25 0 1.360 1.360 1.390 1.330 1.400 200,000 273,300 1.3665 6.044 6.044 6.178 5.911 6.222 45,000 6.0733 -2.86%
2016-07-22 0 1.400 1.400 1.430 1.400 1.480 125,000 178,550 1.4284 6.222 6.222 6.356 6.222 6.578 28,125 6.3484 -6.67%
2016-07-21 0 1.500 1.500 1.530 1.400 1.500 375,000 543,600 1.4496 6.667 6.667 6.800 6.222 6.667 84,375 6.4427 0.00%
2016-07-20 0 1.500 1.460 1.530 1.220 1.630 4,430,000 6,724,150 1.5179 6.667 6.489 6.800 5.422 7.244 996,750 6.7461 23.97%
2016-07-19 0 1.210 1.210 1.230 1.180 1.310 1,220,000 1,514,600 1.2415 5.378 5.378 5.467 5.244 5.822 274,500 5.5177 -12.95%
2016-07-18 0 1.390 1.380 1.410 1.350 1.560 1,200,000 1,679,000 1.3992 6.178 6.133 6.267 6.000 6.933 270,000 6.2185 -7.33%
2016-07-15 0 1.500 1.490 1.500 1.350 2.050 12,785,000 21,111,750 1.6513 6.667 6.622 6.667 6.000 9.111 2,876,625 7.3391

Webb-site Database - Powered By Linux Group

Back to top