KWONG MAN KEE GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08023  2016-10-13    
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 0.345 0.290 0.360 - - 0 0 - 0.345 0.290 0.360 - - 0 - 0.00%
2026-02-03 0 0.345 0.290 0.360 - - 0 0 - 0.345 0.290 0.360 - - 0 - 0.00%
2026-02-02 0 0.345 0.290 0.360 - - 0 0 - 0.345 0.290 0.360 - - 0 - 0.00%
2026-01-30 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - -1.43%
2026-01-29 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2026-01-28 0 0.350 0.300 0.350 0.325 0.370 144,000 51,630 0.3585 0.350 0.300 0.350 0.325 0.370 144,000 0.3585 7.69%
2026-01-27 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-26 0 0.325 - 0.325 0.325 0.325 6,000 1,950 0.3250 0.325 - 0.325 0.325 0.325 6,000 0.3250 0.00%
2026-01-23 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-22 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-21 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-20 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-19 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-16 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-15 0 0.325 0.260 0.325 - - 0 0 - 0.325 0.260 0.325 - - 0 - 0.00%
2026-01-14 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2026-01-13 0 0.325 - 0.330 - - 0 0 - 0.325 - 0.330 - - 0 - 14.04%
2026-01-09 0 0.285 0.248 0.330 - - 0 0 - 0.285 0.248 0.330 - - 0 - 0.00%
2026-01-08 0 0.285 0.248 0.330 - - 0 0 - 0.285 0.248 0.330 - - 0 - 0.00%
2026-01-07 0 0.285 0.265 0.330 - - 0 0 - 0.285 0.265 0.330 - - 0 - 0.00%
2026-01-06 0 0.285 0.248 0.340 - - 0 0 - 0.285 0.248 0.340 - - 0 - 0.00%
2026-01-05 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - -1.72%
2025-12-31 0 0.290 0.275 0.290 0.285 0.290 18,000 5,160 0.2867 0.290 0.275 0.290 0.285 0.290 18,000 0.2867 0.00%
2025-12-30 0 0.290 0.270 0.320 0.285 0.290 30,000 8,640 0.2880 0.290 0.270 0.320 0.285 0.290 30,000 0.2880 1.75%
2025-12-29 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-12-24 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-12-23 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-12-22 0 0.285 - 0.295 - - 0 0 - 0.285 - 0.295 - - 0 - 0.00%
2025-12-19 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-12-18 0 0.285 - 0.295 - - 0 0 - 0.285 - 0.295 - - 0 - 0.00%
2025-12-17 0 0.285 - 0.300 - - 0 0 - 0.285 - 0.300 - - 0 - 0.00%
2025-12-16 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-12-15 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-12-12 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-12-11 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2025-12-10 0 0.285 - 0.310 - - 0 0 - 0.285 - 0.310 - - 0 - 0.00%
2025-12-09 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2025-12-08 0 0.285 0.275 0.285 0.280 0.285 42,000 11,880 0.2829 0.285 0.275 0.285 0.280 0.285 42,000 0.2829 0.00%
2025-12-05 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2025-12-04 0 0.285 0.270 0.285 0.265 0.285 78,000 22,110 0.2835 0.285 0.270 0.285 0.265 0.285 78,000 0.2835 1.79%
2025-12-03 0 0.280 0.230 0.280 - - 0 0 - 0.280 0.230 0.280 - - 0 - -1.75%
2025-12-02 0 0.285 0.230 0.285 0.280 0.285 24,000 6,750 0.2813 0.285 0.230 0.285 0.280 0.285 24,000 0.2813 0.00%
2025-12-01 0 0.285 0.231 0.285 0.270 0.275 48,000 12,990 0.2706 0.285 0.231 0.285 0.270 0.275 48,000 0.2706 0.00%
2025-11-28 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-11-27 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-11-26 0 0.285 0.285 0.290 0.275 0.305 168,000 49,020 0.2918 0.285 0.285 0.290 0.275 0.305 168,000 0.2918 -22.97%
2025-11-25 0 0.370 0.275 0.370 - - 0 0 - 0.370 0.275 0.370 - - 0 - -2.63%
2025-11-24 0 0.380 0.265 0.380 0.380 0.420 54,000 18,390 0.3406 0.380 0.265 0.380 0.380 0.420 54,000 0.3406 10.14%
2025-11-21 0 0.345 0.230 0.395 - - 0 0 - 0.345 0.230 0.395 - - 0 - 0.00%
2025-11-20 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - -2.82%
2025-11-19 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - -5.33%
2025-11-18 0 0.375 0.285 0.405 0.275 0.375 60,000 19,500 0.3250 0.375 0.285 0.405 0.275 0.375 60,000 0.3250 20.97%
2025-11-17 0 0.310 0.270 0.405 - - 0 0 - 0.310 0.270 0.405 - - 0 - 0.00%
2025-11-14 0 0.310 0.270 0.400 - - 0 0 - 0.310 0.270 0.400 - - 0 - 0.00%
2025-11-13 0 0.310 0.270 0.400 - - 0 0 - 0.310 0.270 0.400 - - 0 - 0.00%
2025-11-12 0 0.310 0.270 0.315 - - 0 0 - 0.310 0.270 0.315 - - 0 - 0.00%
2025-11-11 0 0.310 0.270 0.310 0.310 0.310 2,970,000 935,520 0.3150 0.310 0.270 0.310 0.310 0.310 2,970,000 0.3150 -3.12%
2025-11-07 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -1.54%
2025-11-06 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - -2.99%
2025-11-05 0 0.335 0.270 0.335 0.275 0.375 60,000 19,500 0.3250 0.335 0.270 0.335 0.275 0.375 60,000 0.3250 4.69%
2025-11-04 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - -1.54%
2025-11-03 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - -1.52%
2025-10-31 0 0.330 0.300 - 0.270 0.305 558,000 163,950 0.2938 0.330 0.300 - 0.270 0.305 558,000 0.2938 -2.94%
2025-10-30 0 0.340 0.270 0.340 - - 0 0 - 0.340 0.270 0.340 - - 0 - 0.00%
2025-10-28 0 0.340 0.270 - - - 0 0 - 0.340 0.270 - - - 0 - 0.00%
2025-10-27 0 0.340 0.255 - - - 0 0 - 0.340 0.255 - - - 0 - 0.00%
2025-10-24 0 0.340 0.265 - - - 0 0 - 0.340 0.265 - - - 0 - 0.00%
2025-10-23 0 0.340 0.335 0.440 0.340 0.450 72,000 28,290 0.3929 0.340 0.335 0.440 0.340 0.450 72,000 0.3929 -9.33%
2025-10-22 0 0.375 0.270 0.480 0.320 0.380 24,000 8,700 0.3625 0.375 0.270 0.480 0.320 0.380 24,000 0.3625 31.58%
2025-10-21 0 0.285 0.265 0.390 - - 0 0 - 0.285 0.265 0.390 - - 0 - 0.00%
2025-10-20 0 0.285 0.285 0.325 0.260 0.450 48,000 14,340 0.2988 0.285 0.285 0.325 0.260 0.450 48,000 0.2988 -18.57%
2025-10-17 0 0.350 0.260 0.350 0.255 0.355 72,000 21,960 0.3050 0.350 0.260 0.350 0.255 0.355 72,000 0.3050 25.00%
2025-10-16 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2025-10-15 0 0.280 0.265 0.320 0.243 0.280 42,000 11,328 0.2697 0.280 0.265 0.320 0.243 0.280 42,000 0.2697 1.82%
2025-10-14 0 0.275 0.243 0.275 0.280 0.280 6,000 1,680 0.2800 0.275 0.243 0.275 0.280 0.280 6,000 0.2800 0.00%
2025-10-13 0 0.275 0.275 0.365 - - 0 0 - 0.275 0.275 0.365 - - 0 - 0.00%
2025-10-10 0 0.275 0.275 0.380 0.270 0.395 54,000 20,310 0.3761 0.275 0.275 0.380 0.270 0.395 54,000 0.3761 -6.78%
2025-10-09 0 0.295 0.243 0.295 - - 0 0 - 0.295 0.243 0.295 - - 0 - 0.00%
2025-10-08 0 0.295 0.243 0.300 - - 0 0 - 0.295 0.243 0.300 - - 0 - 0.00%
2025-10-06 0 0.295 0.243 0.300 0.295 0.295 72,000 21,240 0.2950 0.295 0.243 0.300 0.295 0.295 72,000 0.2950 7.27%
2025-10-03 0 0.275 0.243 0.300 - - 0 0 - 0.275 0.243 0.300 - - 0 - 0.00%
2025-10-02 0 0.275 0.260 0.330 0.255 0.255 30,000 7,650 0.2550 0.275 0.260 0.330 0.255 0.255 30,000 0.2550 -16.67%
2025-09-30 0 0.330 0.235 0.330 - - 0 0 - 0.330 0.235 0.330 - - 0 - 0.00%
2025-09-29 0 0.330 0.117 0.330 - - 0 0 - 0.330 0.117 0.330 - - 0 - 0.00%
2025-09-26 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2025-09-25 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - -2.94%
2025-09-24 0 0.340 0.250 0.360 - - 0 0 - 0.340 0.250 0.360 - - 0 - 0.00%
2025-09-23 0 0.340 0.250 0.360 - - 0 0 - 0.340 0.250 0.360 - - 0 - 0.00%
2025-09-22 0 0.340 0.250 0.360 - - 0 0 - 0.340 0.250 0.360 - - 0 - 0.00%
2025-09-19 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -1.45%
2025-09-18 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -1.43%
2025-09-17 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -1.41%
2025-09-16 0 0.355 0.119 0.355 - - 0 0 - 0.355 0.119 0.355 - - 0 - -4.05%
2025-09-15 0 0.370 0.275 0.370 0.380 0.380 30,000 11,400 0.3800 0.370 0.275 0.370 0.380 0.380 30,000 0.3800 29.82%
2025-09-12 0 0.285 0.244 0.300 - - 0 0 - 0.285 0.244 0.300 - - 0 - 0.00%
2025-09-11 0 0.285 0.244 0.300 - - 0 0 - 0.285 0.244 0.300 - - 0 - 0.00%
2025-09-10 0 0.285 0.244 0.300 - - 0 0 - 0.285 0.244 0.300 - - 0 - 0.00%
2025-09-09 0 0.285 0.244 0.300 - - 0 0 - 0.285 0.244 0.300 - - 0 - 0.00%
2025-09-08 0 0.285 0.244 0.300 - - 0 0 - 0.285 0.244 0.300 - - 0 - 0.00%
2025-09-05 0 0.285 0.243 0.300 - - 0 0 - 0.285 0.243 0.300 - - 0 - 0.00%
2025-09-04 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-09-03 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-09-02 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-09-01 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-29 0 0.290 0.250 0.300 - - 0 0 - 0.285 0.246 0.295 - - 0 - 0.00%
2025-08-28 0 0.290 0.250 0.300 - - 0 0 - 0.285 0.246 0.295 - - 0 - 0.00%
2025-08-27 0 0.290 0.250 0.300 - - 0 0 - 0.285 0.246 0.295 - - 0 - 0.00%
2025-08-26 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-25 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-22 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-21 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-20 0 0.290 0.250 0.330 - - 1,296,000 362,880 0.2800 0.285 0.246 0.324 - - 1,318,737 0.2752 0.00%
2025-08-19 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-18 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-15 0 0.290 0.250 0.330 - - 0 0 - 0.285 0.246 0.324 - - 0 - 0.00%
2025-08-14 0 0.290 0.250 0.330 0.290 0.290 6,000 1,740 0.2900 0.285 0.246 0.324 0.285 0.285 6,105 0.2850 1.75%
2025-08-13 0 0.285 0.250 0.330 0.285 0.285 30,000 8,550 0.2850 0.280 0.246 0.324 0.280 0.280 30,526 0.2801 0.00%
2025-08-12 0 0.285 - 0.285 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-08-11 0 0.285 - 0.285 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-08-08 0 0.285 0.275 0.285 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2025-08-07 0 0.285 - 0.285 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-08-06 0 0.285 - 0.285 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-08-05 0 0.285 - 0.285 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-08-04 0 0.285 0.270 0.285 0.275 0.285 18,000 5,070 0.2817 0.280 0.265 0.280 0.270 0.280 18,316 0.2768 0.00%
2025-08-01 0 0.285 0.260 0.290 - - 0 0 - 0.280 0.256 0.285 - - 0 - 0.00%
2025-07-31 0 0.285 0.275 0.300 0.275 0.285 18,000 5,070 0.2817 0.280 0.270 0.295 0.270 0.280 18,316 0.2768 1.79%
2025-07-30 0 0.280 0.270 0.285 0.275 0.280 12,000 3,330 0.2775 0.275 0.265 0.280 0.270 0.275 12,211 0.2727 0.00%
2025-07-29 0 0.280 0.275 0.280 0.255 0.330 366,000 107,730 0.2943 0.275 0.270 0.275 0.251 0.324 372,421 0.2893 -9.68%
2025-07-28 0 0.310 0.265 0.330 - - 0 0 - 0.305 0.260 0.324 - - 0 - 0.00%
2025-07-25 0 0.310 0.265 0.320 - - 0 0 - 0.305 0.260 0.314 - - 0 - 0.00%
2025-07-24 0 0.310 0.280 0.335 0.285 0.400 216,000 73,800 0.3417 0.305 0.275 0.329 0.280 0.393 219,789 0.3358 3.33%
2025-07-23 0 0.300 0.265 0.300 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-22 0 0.300 0.265 0.300 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-21 0 0.300 0.265 0.300 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-18 0 0.300 0.265 0.300 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-17 0 0.300 0.265 0.300 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-16 0 0.300 0.280 0.300 0.265 0.300 30,000 8,490 0.2830 0.295 0.275 0.295 0.260 0.295 30,526 0.2781 0.00%
2025-07-15 0 0.300 0.265 0.300 - - 0 0 - 0.295 0.260 0.295 - - 0 - -9.09%
2025-07-14 0 0.330 0.265 0.340 - - 0 0 - 0.324 0.260 0.334 - - 0 - 0.00%
2025-07-11 0 0.330 0.265 0.340 - - 0 0 - 0.324 0.260 0.334 - - 0 - 0.00%
2025-07-10 0 0.330 0.265 0.340 - - 0 0 - 0.324 0.260 0.334 - - 0 - 0.00%
2025-07-09 0 0.330 0.265 0.340 - - 0 0 - 0.324 0.260 0.334 - - 0 - 0.00%
2025-07-08 0 0.330 0.265 0.340 - - 0 0 - 0.324 0.260 0.334 - - 0 - 0.00%
2025-07-07 0 0.330 0.265 - - - 0 0 - 0.324 0.260 - - - 0 - 0.00%
2025-07-04 0 0.330 0.265 - - - 0 0 - 0.324 0.260 - - - 0 - 0.00%
2025-07-03 0 0.330 0.265 - - - 0 0 - 0.324 0.260 - - - 0 - 0.00%
2025-07-02 0 0.330 0.265 - - - 0 0 - 0.324 0.260 - - - 0 - 0.00%
2025-06-30 0 0.330 0.265 - - - 0 0 - 0.324 0.260 - - - 0 - 0.00%
2025-06-27 0 0.330 0.265 - - - 0 0 - 0.324 0.260 - - - 0 - 0.00%
2025-06-26 0 0.330 0.265 0.330 - - 0 0 - 0.324 0.260 0.324 - - 0 - 0.00%
2025-06-25 0 0.330 0.265 0.330 - - 0 0 - 0.324 0.260 0.324 - - 0 - 0.00%
2025-06-24 0 0.330 0.265 - - - 0 0 - 0.324 0.260 - - - 0 - 0.00%
2025-06-23 0 0.330 0.265 0.330 - - 0 0 - 0.324 0.260 0.324 - - 0 - -2.94%
2025-06-20 0 0.340 0.255 0.340 - - 0 0 - 0.334 0.251 0.334 - - 0 - 0.00%
2025-06-19 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-06-18 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-06-17 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-06-16 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-06-13 0 0.340 0.180 0.340 - - 0 0 - 0.334 0.177 0.334 - - 0 - 0.00%
2025-06-12 0 0.340 0.220 0.340 - - 0 0 - 0.334 0.216 0.334 - - 0 - 0.00%
2025-06-11 0 0.340 0.120 0.340 - - 0 0 - 0.334 0.118 0.334 - - 0 - 0.00%
2025-06-10 0 0.340 0.265 0.340 - - 5,670,000 1,835,100 0.3237 0.334 0.260 0.334 - - 5,769,474 0.3181 0.00%
2025-06-09 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-06-06 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-06-05 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-06-04 0 0.340 0.177 - - - 0 0 - 0.334 0.174 - - - 0 - 0.00%
2025-06-03 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-06-02 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-05-30 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-05-29 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-05-28 0 0.340 - 0.350 - - 0 0 - 0.334 - 0.344 - - 0 - 0.00%
2025-05-27 0 0.340 0.310 0.350 0.300 0.340 48,000 14,640 0.3050 0.334 0.305 0.344 0.295 0.334 48,842 0.2997 0.00%
2025-05-26 0 0.340 0.135 0.350 - - 0 0 - 0.334 0.133 0.344 - - 0 - 0.00%
2025-05-23 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-05-22 0 0.340 0.212 0.350 - - 0 0 - 0.334 0.208 0.344 - - 0 - 0.00%
2025-05-21 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-05-20 0 0.340 0.200 - - - 0 0 - 0.334 0.197 - - - 0 - 0.00%
2025-05-19 0 0.340 0.106 0.350 - - 0 0 - 0.334 0.104 0.344 - - 0 - 0.00%
2025-05-16 0 0.340 - 0.350 - - 0 0 - 0.334 - 0.344 - - 0 - 0.00%
2025-05-15 0 0.340 - 0.350 - - 0 0 - 0.334 - 0.344 - - 0 - 0.00%
2025-05-14 0 0.340 - 0.350 - - 0 0 - 0.334 - 0.344 - - 0 - 0.00%
2025-05-13 0 0.340 - 0.350 - - 0 0 - 0.334 - 0.344 - - 0 - 0.00%
2025-05-12 0 0.340 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2025-05-09 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-05-08 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-05-07 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-05-06 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-05-02 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-30 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-29 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-28 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-25 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-24 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-23 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-22 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2025-04-17 0 0.340 0.255 0.340 - - 0 0 - 0.334 0.251 0.334 - - 0 - 0.00%
2025-04-16 0 0.340 0.250 0.340 - - 0 0 - 0.334 0.246 0.334 - - 0 - 0.00%
2025-04-15 0 0.340 0.250 0.340 - - 0 0 - 0.334 0.246 0.334 - - 0 - 0.00%
2025-04-14 0 0.340 0.250 0.340 - - 0 0 - 0.334 0.246 0.334 - - 0 - 0.00%
2025-04-11 0 0.340 - 0.340 - - 0 0 - 0.334 - 0.334 - - 0 - -1.45%
2025-04-10 0 0.345 - 0.345 - - 0 0 - 0.339 - 0.339 - - 0 - -1.43%
2025-04-09 0 0.350 - 0.350 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2025-04-08 0 0.350 - 0.350 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2025-04-07 0 0.350 - 0.350 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2025-04-03 0 0.350 - 0.350 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2025-04-02 0 0.350 - 0.350 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2025-04-01 0 0.350 - 0.350 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2025-03-31 0 0.350 0.265 0.350 0.320 0.350 48,000 15,720 0.3275 0.344 0.260 0.344 0.314 0.344 48,842 0.3219 9.38%
2025-03-28 0 0.320 0.265 0.320 - - 0 0 - 0.314 0.260 0.314 - - 0 - 0.00%
2025-03-27 0 0.320 0.265 0.320 0.305 0.320 186,000 57,180 0.3074 0.314 0.260 0.314 0.300 0.314 189,263 0.3021 4.92%
2025-03-26 0 0.305 0.265 0.305 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-03-25 0 0.305 0.265 0.305 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-03-24 0 0.305 0.265 0.310 - - 0 0 - 0.300 0.260 0.305 - - 0 - 0.00%
2025-03-21 0 0.305 0.265 0.305 0.248 0.305 162,000 44,526 0.2749 0.300 0.260 0.300 0.244 0.300 164,842 0.2701 5.17%
2025-03-20 0 0.290 0.265 0.310 - - 0 0 - 0.285 0.260 0.305 - - 0 - 0.00%
2025-03-19 0 0.290 0.270 0.300 0.290 0.295 48,000 13,950 0.2906 0.285 0.265 0.295 0.285 0.290 48,842 0.2856 0.00%
2025-03-18 0 0.290 0.290 0.310 0.265 0.265 24,000 6,360 0.2650 0.285 0.285 0.305 0.260 0.260 24,421 0.2604 -3.33%
2025-03-17 0 0.300 0.300 0.310 0.265 0.265 24,000 6,360 0.2650 0.295 0.295 0.305 0.260 0.260 24,421 0.2604 -3.23%
2025-03-14 0 0.310 0.250 0.315 - - 0 0 - 0.305 0.246 0.310 - - 0 - 0.00%
2025-03-13 0 0.310 0.270 0.315 0.305 0.340 72,000 22,920 0.3183 0.305 0.265 0.310 0.300 0.334 73,263 0.3128 1.64%
2025-03-12 0 0.305 0.250 0.305 - - 0 0 - 0.300 0.246 0.300 - - 0 - 0.00%
2025-03-11 0 0.305 0.260 0.305 0.245 0.305 78,000 20,718 0.2656 0.300 0.256 0.300 0.241 0.300 79,368 0.2610 -1.61%
2025-03-10 0 0.310 0.246 0.310 - - 0 0 - 0.305 0.242 0.305 - - 0 - 0.00%
2025-03-07 0 0.310 0.255 0.310 0.270 0.310 84,000 24,180 0.2879 0.305 0.251 0.305 0.265 0.305 85,474 0.2829 0.00%
2025-03-06 0 0.310 - 0.310 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2025-03-05 0 0.310 0.250 0.305 0.247 0.310 48,000 14,052 0.2928 0.305 0.246 0.300 0.243 0.305 48,842 0.2877 10.71%
2025-03-04 0 0.280 0.246 0.280 - - 0 0 - 0.275 0.242 0.275 - - 0 - 0.00%
2025-03-03 0 0.280 0.246 0.310 - - 0 0 - 0.275 0.242 0.305 - - 0 - 0.00%
2025-02-28 0 0.280 0.246 0.320 - - 0 0 - 0.275 0.242 0.314 - - 0 - 0.00%
2025-02-27 0 0.280 0.246 - - - 0 0 - 0.275 0.242 - - - 0 - 0.00%
2025-02-26 0 0.280 0.246 - - - 0 0 - 0.275 0.242 - - - 0 - 0.00%
2025-02-25 0 0.280 0.246 - - - 0 0 - 0.275 0.242 - - - 0 - 0.00%
2025-02-24 0 0.280 0.246 - - - 0 0 - 0.275 0.242 - - - 0 - 0.00%
2025-02-21 0 0.280 0.265 0.290 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2025-02-20 0 0.280 0.280 0.295 0.280 0.285 30,000 8,430 0.2810 0.275 0.275 0.290 0.275 0.280 30,526 0.2762 -6.67%
2025-02-19 0 0.300 0.265 0.285 0.260 0.300 12,000 3,360 0.2800 0.295 0.260 0.280 0.256 0.295 12,211 0.2752 -3.23%
2025-02-18 0 0.310 - 0.345 - - 0 0 - 0.305 - 0.339 - - 0 - 0.00%
2025-02-17 0 0.310 0.231 0.305 - - 0 0 - 0.305 0.227 0.300 - - 0 - 0.00%
2025-02-14 0 0.310 - 0.320 0.320 0.320 6,000 1,920 0.3200 0.305 - 0.314 0.314 0.314 6,105 0.3145 0.00%
2025-02-13 0 0.310 0.265 0.310 0.245 0.310 30,000 8,082 0.2694 0.305 0.260 0.305 0.241 0.305 30,526 0.2648 -4.62%
2025-02-12 0 0.325 - 0.325 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2025-02-11 0 0.325 - 0.350 - - 0 0 - 0.319 - 0.344 - - 0 - 0.00%
2025-02-10 0 0.325 - 0.320 0.290 0.325 48,000 14,280 0.2975 0.319 - 0.314 0.285 0.319 48,842 0.2924 10.17%
2025-02-07 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-02-06 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-02-05 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-02-04 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-02-03 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-28 0 0.295 - 0.295 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-01-27 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-24 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-23 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-22 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-21 0 0.295 - 0.335 - - 0 0 - 0.290 - 0.329 - - 0 - 0.00%
2025-01-20 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-17 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-16 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-15 0 0.295 - 0.315 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
2025-01-14 0 0.295 0.120 - - - 0 0 - 0.290 0.118 - - - 0 - 0.00%
2025-01-13 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-10 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-09 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-08 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-07 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-06 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-01-03 0 0.295 - 0.295 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-01-02 0 0.295 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2024-12-31 0 0.295 - - 0.285 0.285 18,000 5,250 0.2917 0.290 - - 0.280 0.280 18,316 0.2866 11.32%
2024-12-30 0 0.265 - 0.265 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-12-27 0 0.265 0.160 - - - 0 0 - 0.260 0.157 - - - 0 - 0.00%
2024-12-24 0 0.265 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-12-23 0 0.265 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-12-20 0 0.265 - 0.270 0.265 0.265 18,000 4,770 0.2650 0.260 - 0.265 0.260 0.260 18,316 0.2604 -5.36%
2024-12-19 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-18 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-17 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-16 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-13 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-12 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-11 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-10 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-09 0 0.280 - - - - 6,000 1,590 0.2650 0.275 - - - - 6,105 0.2604 0.00%
2024-12-06 0 0.280 - - - - 1,500 375 0.2500 0.275 - - - - 1,526 0.2457 0.00%
2024-12-05 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-04 0 0.280 - 0.275 - - 0 0 - 0.275 - 0.270 - - 0 - 0.00%
2024-12-03 0 0.280 0.220 - - - 0 0 - 0.275 0.216 - - - 0 - 0.00%
2024-12-02 0 0.280 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-29 0 0.280 0.265 0.275 0.237 0.280 36,000 9,420 0.2617 0.275 0.260 0.270 0.233 0.275 36,632 0.2572 -5.08%
2024-11-28 0 0.295 - 0.300 - - 0 0 - 0.290 - 0.295 - - 0 - 0.00%
2024-11-27 0 0.295 - 0.300 - - 0 0 - 0.290 - 0.295 - - 0 - -1.67%
2024-11-26 0 0.300 - 0.300 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2024-11-25 0 0.300 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2024-11-22 0 0.300 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2024-11-21 0 0.300 0.233 0.315 - - 0 0 - 0.295 0.229 0.310 - - 0 - 0.00%
2024-11-20 0 0.300 - 0.315 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2024-11-19 0 0.300 - 0.325 - - 0 0 - 0.295 - 0.319 - - 0 - 0.00%
2024-11-18 0 0.300 0.200 0.325 - - 0 0 - 0.295 0.197 0.319 - - 0 - 0.00%
2024-11-15 0 0.300 - 0.315 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2024-11-14 0 0.300 - 0.335 - - 0 0 - 0.295 - 0.329 - - 0 - 0.00%
2024-11-13 0 0.300 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2024-11-12 0 0.300 - 0.315 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2024-11-11 0 0.300 - 0.315 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2024-11-08 0 0.300 0.222 - - - 0 0 - 0.295 0.218 - - - 0 - 0.00%
2024-11-07 0 0.300 0.230 0.345 - - 0 0 - 0.295 0.226 0.339 - - 0 - 0.00%
2024-11-06 0 0.300 0.230 0.315 - - 0 0 - 0.295 0.226 0.310 - - 0 - 0.00%
2024-11-05 0 0.300 - 0.320 - - 0 0 - 0.295 - 0.314 - - 0 - 0.00%
2024-11-04 0 0.300 - 0.350 - - 0 0 - 0.295 - 0.344 - - 0 - 0.00%
2024-11-01 0 0.300 - 0.315 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2024-10-31 0 0.300 - 0.310 0.290 0.300 36,000 10,560 0.2933 0.295 - 0.305 0.285 0.295 36,632 0.2883 7.14%
2024-10-30 0 0.280 - 0.280 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-10-29 0 0.280 0.159 0.270 - - 0 0 - 0.275 0.156 0.265 - - 0 - 0.00%
2024-10-28 0 0.280 - 0.270 - - 0 0 - 0.275 - 0.265 - - 0 - -1.75%
2024-10-25 0 0.285 0.190 0.285 - - 0 0 - 0.280 0.187 0.280 - - 0 - 0.00%
2024-10-24 0 0.285 0.202 0.285 - - 0 0 - 0.280 0.199 0.280 - - 0 - 0.00%
2024-10-23 0 0.285 0.260 0.275 - - 132,000 36,960 0.2800 0.280 0.256 0.270 - - 134,316 0.2752 -1.72%
2024-10-22 0 0.290 0.226 0.290 - - 0 0 - 0.285 0.222 0.285 - - 0 - 0.00%
2024-10-21 0 0.290 0.227 0.290 - - 0 0 - 0.285 0.223 0.285 - - 0 - 0.00%
2024-10-18 0 0.290 - 0.290 0.290 0.290 48,000 13,920 0.2900 0.285 - 0.285 0.285 0.285 48,842 0.2850 0.00%
2024-10-17 0 0.290 0.160 0.300 - - 0 0 - 0.285 0.157 0.295 - - 0 - 0.00%
2024-10-16 0 0.290 0.210 0.290 - - 0 0 - 0.285 0.206 0.285 - - 0 - 0.00%
2024-10-15 0 0.290 0.180 0.300 - - 0 0 - 0.285 0.177 0.295 - - 0 - -1.69%
2024-10-14 0 0.295 0.255 0.295 - - 0 0 - 0.290 0.251 0.290 - - 0 - 0.00%
2024-10-10 0 0.295 - 0.295 0.280 0.295 48,000 13,860 0.2888 0.290 - 0.290 0.275 0.290 48,842 0.2838 1.72%
2024-10-09 0 0.290 0.260 0.290 0.290 0.295 30,000 8,730 0.2910 0.285 0.256 0.285 0.285 0.290 30,526 0.2860 -1.69%
2024-10-08 0 0.295 - 0.295 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-10-07 0 0.295 0.260 0.300 0.300 0.300 102,000 30,210 0.2962 0.290 0.256 0.295 0.295 0.295 103,789 0.2911 0.00%
2024-10-04 0 0.295 0.150 0.300 - - 0 0 - 0.290 0.147 0.295 - - 0 - 0.00%
2024-10-03 0 0.295 0.260 0.300 - - 0 0 - 0.290 0.256 0.295 - - 0 - -3.28%
2024-10-02 0 0.305 0.270 0.305 0.280 0.305 12,000 3,510 0.2925 0.300 0.265 0.300 0.275 0.300 12,211 0.2875 1.67%
2024-09-30 0 0.300 - 0.305 - - 0 0 - 0.295 - 0.300 - - 0 - -1.64%
2024-09-27 0 0.305 0.265 0.315 - - 0 0 - 0.300 0.260 0.310 - - 0 - 0.00%
2024-09-26 0 0.305 0.290 0.305 0.260 0.320 246,000 71,790 0.2918 0.300 0.285 0.300 0.256 0.314 250,316 0.2868 -10.29%
2024-09-25 0 0.340 0.310 0.340 0.310 0.410 864,000 304,200 0.3521 0.334 0.305 0.334 0.305 0.403 879,158 0.3460 -21.84%
2024-09-24 0 0.435 0.435 0.500 0.430 0.440 54,000 23,550 0.4361 0.428 0.428 0.491 0.423 0.432 54,947 0.4286 1.16%
2024-09-23 0 0.430 0.410 0.440 0.430 0.430 6,000 2,580 0.4300 0.423 0.403 0.432 0.423 0.423 6,105 0.4226 4.88%
2024-09-20 0 0.410 0.410 0.430 0.405 0.405 6,000 2,430 0.4050 0.403 0.403 0.423 0.398 0.398 6,105 0.3980 -7.87%
2024-09-19 0 0.445 0.400 0.450 - - 0 0 - 0.437 0.393 0.442 - - 0 - 0.00%
2024-09-17 0 0.445 0.400 0.450 - - 0 0 - 0.437 0.393 0.442 - - 0 - 0.00%
2024-09-16 0 0.445 0.400 0.450 - - 0 0 - 0.437 0.393 0.442 - - 0 - 0.00%
2024-09-13 0 0.445 0.410 0.450 - - 0 0 - 0.437 0.403 0.442 - - 0 - 0.00%
2024-09-12 0 0.445 0.410 0.445 - - 0 0 - 0.437 0.403 0.437 - - 0 - -1.11%
2024-09-11 0 0.450 0.410 0.450 - - 0 0 - 0.442 0.403 0.442 - - 0 - 0.00%
2024-09-10 0 0.450 0.410 0.450 - - 0 0 - 0.442 0.403 0.442 - - 0 - 0.00%
2024-09-09 0 0.450 0.410 0.450 - - 0 0 - 0.442 0.403 0.442 - - 0 - 0.00%
2024-09-05 0 0.450 0.420 0.450 - - 0 0 - 0.442 0.413 0.442 - - 0 - 0.00%
2024-09-04 0 0.450 0.430 0.450 - - 0 0 - 0.442 0.423 0.442 - - 0 - 0.00%
2024-09-03 0 0.450 0.415 0.450 - - 0 0 - 0.442 0.408 0.442 - - 0 - 0.00%
2024-09-02 0 0.450 0.415 0.450 - - 0 0 - 0.442 0.408 0.442 - - 0 - 0.00%
2024-08-30 0 0.450 0.405 0.450 - - 0 0 - 0.442 0.398 0.442 - - 0 - -0.00%
2024-08-29 0 0.460 0.445 0.460 0.440 0.460 48,000 21,360 0.4450 0.442 0.428 0.442 0.423 0.442 49,927 0.4278 3.37%
2024-08-28 0 0.445 0.440 0.500 0.440 0.450 54,000 23,910 0.4428 0.428 0.423 0.481 0.423 0.433 56,168 0.4257 -5.32%
2024-08-27 0 0.470 0.455 0.470 0.455 0.475 192,000 88,860 0.4628 0.452 0.437 0.452 0.437 0.457 199,710 0.4449 -1.05%
2024-08-26 0 0.475 0.460 0.475 0.450 0.485 78,000 36,750 0.4712 0.457 0.442 0.457 0.433 0.466 81,132 0.4530 0.00%
2024-08-23 0 0.475 0.445 0.480 - - 0 0 - 0.457 0.428 0.461 - - 0 - 0.00%
2024-08-22 0 0.475 0.455 0.475 - - 0 0 - 0.457 0.437 0.457 - - 0 - 0.00%
2024-08-21 0 0.475 0.445 0.475 0.460 0.500 150,000 71,580 0.4772 0.457 0.428 0.457 0.442 0.481 156,023 0.4588 -3.06%
2024-08-20 0 0.490 0.460 0.490 0.430 0.490 168,000 76,770 0.4570 0.471 0.442 0.471 0.413 0.471 174,746 0.4393 0.00%
2024-08-19 0 0.490 0.435 0.490 - - 0 0 - 0.471 0.418 0.471 - - 0 - 0.00%
2024-08-16 0 0.490 0.440 0.490 - - 0 0 - 0.471 0.423 0.471 - - 0 - 0.00%
2024-08-15 0 0.490 0.430 0.490 - - 0 0 - 0.471 0.413 0.471 - - 0 - 0.00%
2024-08-14 0 0.490 0.440 0.490 - - 0 0 - 0.471 0.423 0.471 - - 0 - 0.00%
2024-08-13 0 0.490 0.435 0.490 - - 0 0 - 0.471 0.418 0.471 - - 0 - 0.00%
2024-08-12 0 0.490 0.425 0.490 - - 0 0 - 0.471 0.409 0.471 - - 0 - 0.00%
2024-08-09 0 0.490 0.445 0.490 - - 0 0 - 0.471 0.428 0.471 - - 0 - 0.00%
2024-08-08 0 0.490 0.445 0.490 - - 0 0 - 0.471 0.428 0.471 - - 0 - 0.00%
2024-08-07 0 0.490 0.440 0.490 - - 0 0 - 0.471 0.423 0.471 - - 0 - 0.00%
2024-08-06 0 0.490 0.430 0.490 - - 0 0 - 0.471 0.413 0.471 - - 0 - 0.00%
2024-08-05 0 0.490 0.445 0.490 - - 0 0 - 0.471 0.428 0.471 - - 0 - 0.00%
2024-08-02 0 0.490 0.440 0.490 - - 0 0 - 0.471 0.423 0.471 - - 0 - 0.00%
2024-08-01 0 0.490 0.435 0.490 - - 0 0 - 0.471 0.418 0.471 - - 0 - 0.00%
2024-07-31 0 0.490 0.430 0.490 - - 0 0 - 0.471 0.413 0.471 - - 0 - 0.00%
2024-07-30 0 0.490 0.440 0.490 - - 0 0 - 0.471 0.423 0.471 - - 0 - 0.00%
2024-07-29 0 0.490 0.430 0.490 - - 0 0 - 0.471 0.413 0.471 - - 0 - 0.00%
2024-07-26 0 0.490 0.445 0.490 - - 0 0 - 0.471 0.428 0.471 - - 0 - 0.00%
2024-07-25 0 0.490 0.450 0.490 - - 1,170,000 526,500 0.4500 0.471 0.433 0.471 - - 1,216,982 0.4326 0.00%
2024-07-24 0 0.490 0.435 0.490 - - 0 0 - 0.471 0.418 0.471 - - 0 - 0.00%
2024-07-23 0 0.490 0.450 0.490 - - 0 0 - 0.471 0.433 0.471 - - 0 - 0.00%
2024-07-22 0 0.490 0.450 0.490 - - 0 0 - 0.471 0.433 0.471 - - 0 - 0.00%
2024-07-19 0 0.490 0.440 0.490 - - 0 0 - 0.471 0.423 0.471 - - 0 - 0.00%
2024-07-18 0 0.490 0.460 0.490 - - 0 0 - 0.471 0.442 0.471 - - 0 - 0.00%
2024-07-17 0 0.490 0.455 0.490 - - 0 0 - 0.471 0.437 0.471 - - 0 - 0.00%
2024-07-16 0 0.490 0.450 0.490 - - 0 0 - 0.471 0.433 0.471 - - 0 - 0.00%
2024-07-15 0 0.490 0.460 0.490 0.490 0.490 48,000 23,730 0.4944 0.471 0.442 0.471 0.471 0.471 49,927 0.4753 -2.00%
2024-07-12 0 0.500 0.465 0.500 0.440 0.500 192,000 89,640 0.4669 0.481 0.447 0.481 0.423 0.481 199,710 0.4489 1.01%
2024-07-11 0 0.495 0.450 0.495 - - 0 0 - 0.476 0.433 0.476 - - 0 - 0.00%
2024-07-10 0 0.495 0.460 0.495 - - 0 0 - 0.476 0.442 0.476 - - 0 - 0.00%
2024-07-09 0 0.495 0.440 0.500 - - 0 0 - 0.476 0.423 0.481 - - 0 - 0.00%
2024-07-08 0 0.495 0.440 0.495 - - 0 0 - 0.476 0.423 0.476 - - 0 - -1.00%
2024-07-05 0 0.500 0.445 0.500 - - 0 0 - 0.481 0.428 0.481 - - 0 - 0.00%
2024-07-04 0 0.500 0.445 0.500 - - 0 0 - 0.481 0.428 0.481 - - 0 - -1.96%
2024-07-03 0 0.510 0.465 0.520 - - 0 0 - 0.490 0.447 0.500 - - 0 - 10.87%
2024-07-02 0 0.460 0.430 0.470 0.435 0.435 6,000 2,610 0.4350 0.442 0.413 0.452 0.418 0.418 6,241 0.4182 0.00%
2024-06-28 0 0.460 0.430 0.470 - - 0 0 - 0.442 0.413 0.452 - - 0 - 0.00%
2024-06-27 0 0.460 0.430 0.465 0.420 0.465 234,000 99,780 0.4264 0.442 0.413 0.447 0.404 0.447 243,396 0.4099 -2.13%
2024-06-26 0 0.470 0.415 0.470 - - 0 0 - 0.452 0.399 0.452 - - 0 - 0.00%
2024-06-25 0 0.470 0.415 0.470 - - 0 0 - 0.452 0.399 0.452 - - 0 - 0.00%
2024-06-24 0 0.470 0.410 0.470 - - 0 0 - 0.452 0.394 0.452 - - 0 - 0.00%
2024-06-21 0 0.470 0.420 0.470 - - 0 0 - 0.452 0.404 0.452 - - 0 - 0.00%
2024-06-20 0 0.470 0.420 0.470 - - 0 0 - 0.452 0.404 0.452 - - 0 - 0.00%
2024-06-19 0 0.470 0.425 0.470 - - 0 0 - 0.452 0.409 0.452 - - 0 - 0.00%
2024-06-18 0 0.470 0.420 0.470 - - 0 0 - 0.452 0.404 0.452 - - 0 - 0.00%
2024-06-17 0 0.470 0.430 0.470 0.440 0.470 36,000 16,020 0.4450 0.452 0.413 0.452 0.423 0.452 37,446 0.4278 0.00%
2024-06-14 0 0.470 0.410 0.470 - - 0 0 - 0.452 0.394 0.452 - - 0 - 0.00%
2024-06-13 0 0.470 0.410 0.470 - - 0 0 - 0.452 0.394 0.452 - - 0 - 0.00%
2024-06-12 0 0.470 0.405 0.470 - - 0 0 - 0.452 0.389 0.452 - - 0 - 0.00%
2024-06-11 0 0.470 0.410 0.470 - - 0 0 - 0.452 0.394 0.452 - - 0 - 0.00%
2024-06-07 0 0.470 0.400 0.470 - - 0 0 - 0.452 0.385 0.452 - - 0 - 0.00%
2024-06-06 0 0.470 0.410 0.470 - - 0 0 - 0.452 0.394 0.452 - - 0 - 0.00%
2024-06-05 0 0.470 0.410 0.480 - - 0 0 - 0.452 0.394 0.461 - - 0 - 0.00%
2024-06-04 0 0.470 0.425 0.470 0.440 0.470 48,000 21,690 0.4519 0.452 0.409 0.452 0.423 0.452 49,927 0.4344 -1.05%
2024-06-03 0 0.475 0.415 0.455 0.405 0.480 522,000 220,470 0.4224 0.457 0.399 0.437 0.389 0.461 542,961 0.4061 6.74%
2024-05-31 0 0.445 0.410 0.445 0.440 0.445 90,000 39,630 0.4403 0.428 0.394 0.428 0.423 0.428 93,614 0.4233 1.14%
2024-05-30 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-29 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-28 0 0.440 0.400 0.440 - - 0 0 - 0.423 0.385 0.423 - - 0 - 0.00%
2024-05-27 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-24 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-23 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-22 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-21 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-20 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-17 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-16 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-14 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-13 0 0.440 0.395 0.440 - - 678,000 271,200 0.4000 0.423 0.380 0.423 - - 705,226 0.3846 0.00%
2024-05-10 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-09 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-08 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-07 0 0.440 0.395 0.440 - - 240,000 94,800 0.3950 0.423 0.380 0.423 - - 249,637 0.3798 0.00%
2024-05-06 0 0.440 0.395 0.440 - - 420,000 168,000 0.4000 0.423 0.380 0.423 - - 436,865 0.3846 0.00%
2024-05-03 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-05-02 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-04-30 0 0.440 0.380 0.440 - - 600,000 240,000 0.4000 0.423 0.365 0.423 - - 624,094 0.3846 0.00%
2024-04-29 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-04-26 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-04-25 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-04-24 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - -1.12%
2024-04-23 0 0.445 0.405 0.445 - - 0 0 - 0.428 0.389 0.428 - - 0 - 0.00%
2024-04-22 0 0.445 0.395 0.445 - - 0 0 - 0.428 0.380 0.428 - - 0 - 0.00%
2024-04-19 0 0.445 0.380 0.445 - - 0 0 - 0.428 0.365 0.428 - - 0 - 0.00%
2024-04-18 0 0.445 0.380 0.445 - - 0 0 - 0.428 0.365 0.428 - - 0 - 0.00%
2024-04-17 0 0.445 0.380 0.450 - - 0 0 - 0.428 0.365 0.433 - - 0 - 1.14%
2024-04-16 0 0.440 0.385 0.440 - - 0 0 - 0.423 0.370 0.423 - - 0 - 0.00%
2024-04-15 0 0.440 0.380 0.450 - - 0 0 - 0.423 0.365 0.433 - - 0 - 4.76%
2024-04-12 0 0.420 0.365 0.420 - - 0 0 - 0.404 0.351 0.404 - - 0 - 0.00%
2024-04-11 0 0.420 0.365 0.420 - - 0 0 - 0.404 0.351 0.404 - - 0 - 0.00%
2024-04-10 0 0.420 0.365 0.420 - - 0 0 - 0.404 0.351 0.404 - - 0 - 0.00%
2024-04-09 0 0.420 0.365 0.420 - - 0 0 - 0.404 0.351 0.404 - - 0 - -4.55%
2024-04-08 0 0.440 0.375 0.440 - - 0 0 - 0.423 0.361 0.423 - - 0 - -1.12%
2024-04-05 0 0.445 0.380 0.450 0.440 0.440 6,000 2,640 0.4400 0.428 0.365 0.433 0.423 0.423 6,241 0.4230 5.95%
2024-04-03 0 0.420 0.370 0.420 - - 0 0 - 0.404 0.356 0.404 - - 0 - 0.00%
2024-04-02 0 0.420 0.345 0.420 - - 0 0 - 0.404 0.332 0.404 - - 0 - 0.00%
2024-03-28 0 0.420 0.360 0.420 0.395 0.420 114,000 45,180 0.3963 0.404 0.346 0.404 0.380 0.404 118,578 0.3810 6.33%
2024-03-27 0 0.395 0.370 0.395 0.395 0.395 6,000 2,370 0.3950 0.380 0.356 0.380 0.380 0.380 6,241 0.3798 1.28%
2024-03-26 0 0.390 0.385 0.390 0.380 0.390 54,000 20,640 0.3822 0.375 0.370 0.375 0.365 0.375 56,168 0.3675 2.63%
2024-03-25 0 0.380 0.360 0.380 - - 0 0 - 0.365 0.346 0.365 - - 0 - 0.00%
2024-03-22 0 0.380 0.360 0.380 - - 0 0 - 0.365 0.346 0.365 - - 0 - 0.00%
2024-03-21 0 0.380 0.360 0.380 - - 0 0 - 0.365 0.346 0.365 - - 0 - 0.00%
2024-03-20 0 0.380 0.375 0.390 0.355 0.380 66,000 24,150 0.3659 0.365 0.361 0.375 0.341 0.365 68,650 0.3518 7.04%
2024-03-19 0 0.355 0.355 0.400 0.355 0.370 30,000 10,920 0.3640 0.341 0.341 0.385 0.341 0.356 31,205 0.3499 2.90%
2024-03-18 0 0.345 0.340 0.360 0.345 0.380 102,000 35,820 0.3512 0.332 0.327 0.346 0.332 0.365 106,096 0.3376 -12.66%
2024-03-15 0 0.395 0.380 0.400 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2024-03-14 0 0.395 0.380 0.400 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2024-03-13 0 0.395 0.380 0.400 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2024-03-12 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2024-03-11 0 0.395 0.380 0.400 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2024-03-08 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2024-03-07 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2024-03-06 0 0.395 0.385 0.395 - - 300,000 118,500 0.3950 0.380 0.370 0.380 - - 312,047 0.3798 0.00%
2024-03-05 0 0.395 0.380 0.400 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2024-03-04 0 0.395 0.380 0.400 - - 0 0 - 0.380 0.365 0.385 - - 0 - 0.00%
2024-03-01 0 0.395 0.370 0.400 - - 0 0 - 0.380 0.356 0.385 - - 0 - 1.28%
2024-02-29 0 0.390 0.375 0.390 0.370 0.400 36,000 13,500 0.3750 0.375 0.361 0.375 0.356 0.385 37,446 0.3605 2.63%
2024-02-28 0 0.380 0.330 0.380 - - 0 0 - 0.365 0.317 0.365 - - 0 - 0.00%
2024-02-27 0 0.380 0.330 0.380 0.380 0.380 12,000 4,560 0.3800 0.365 0.317 0.365 0.365 0.365 12,482 0.3653 0.00%
2024-02-26 0 0.380 0.350 0.380 - - 0 0 - 0.365 0.336 0.365 - - 0 - 0.00%
2024-02-23 0 0.380 0.340 0.380 - - 0 0 - 0.365 0.327 0.365 - - 0 - -5.00%
2024-02-22 0 0.400 0.340 0.400 - - 0 0 - 0.385 0.327 0.385 - - 0 - -2.44%
2024-02-21 0 0.410 0.340 0.410 - - 0 0 - 0.394 0.327 0.394 - - 0 - 0.00%
2024-02-20 0 0.410 0.340 0.410 0.395 0.410 36,000 14,310 0.3975 0.394 0.327 0.394 0.380 0.394 37,446 0.3822 1.23%
2024-02-19 0 0.405 0.340 0.405 - - 0 0 - 0.389 0.327 0.389 - - 0 - 0.00%
2024-02-16 0 0.405 0.340 - - - 0 0 - 0.389 0.327 - - - 0 - 3.85%
2024-02-15 0 0.390 0.340 0.400 - - 0 0 - 0.375 0.327 0.385 - - 0 - 0.00%
2024-02-14 0 0.390 0.340 - - - 0 0 - 0.375 0.327 - - - 0 - 0.00%
2024-02-09 0 0.390 0.330 - - - 0 0 - 0.375 0.317 - - - 0 - 0.00%
2024-02-08 0 0.390 0.330 0.390 - - 0 0 - 0.375 0.317 0.375 - - 0 - 0.00%
2024-02-07 0 0.390 0.340 0.390 - - 0 0 - 0.375 0.327 0.375 - - 0 - 0.00%
2024-02-06 0 0.390 0.345 0.390 - - 0 0 - 0.375 0.332 0.375 - - 0 - 0.00%
2024-02-05 0 0.390 0.345 0.390 - - 0 0 - 0.375 0.332 0.375 - - 0 - 0.00%
2024-02-02 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.336 0.375 - - 0 - 0.00%
2024-02-01 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.336 0.375 - - 0 - 0.00%
2024-01-31 0 0.390 0.350 - - - 0 0 - 0.375 0.336 - - - 0 - 0.00%
2024-01-30 0 0.390 0.350 0.400 - - 0 0 - 0.375 0.336 0.385 - - 0 - 0.00%
2024-01-29 0 0.390 0.350 0.400 - - 0 0 - 0.375 0.336 0.385 - - 0 - 0.00%
2024-01-26 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.336 0.375 - - 0 - 0.00%
2024-01-25 0 0.390 0.360 0.390 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2024-01-24 0 0.390 0.360 0.420 - - 0 0 - 0.375 0.346 0.404 - - 0 - 0.00%
2024-01-23 0 0.390 0.360 0.390 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2024-01-22 0 0.390 0.360 0.390 0.390 0.390 6,000 2,340 0.3900 0.375 0.346 0.375 0.375 0.375 6,241 0.3749 2.63%
2024-01-19 0 0.380 0.330 0.380 - - 0 0 - 0.365 0.317 0.365 - - 0 - 0.00%
2024-01-18 0 0.380 0.285 0.380 - - 312,000 118,560 0.3800 0.365 0.274 0.365 - - 324,529 0.3653 -2.56%
2024-01-17 0 0.390 0.260 0.390 - - 0 0 - 0.375 0.250 0.375 - - 0 - 0.00%
2024-01-16 0 0.390 0.350 0.400 - - 0 0 - 0.375 0.336 0.385 - - 0 - 0.00%
2024-01-15 0 0.390 0.350 0.400 - - 0 0 - 0.375 0.336 0.385 - - 0 - 0.00%
2024-01-12 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.336 0.375 - - 0 - 0.00%
2024-01-11 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.336 0.375 - - 0 - 0.00%
2024-01-10 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.336 0.375 - - 0 - 0.00%
2024-01-09 0 0.390 0.350 0.390 - - 0 0 - 0.375 0.336 0.375 - - 0 - 0.00%
2024-01-08 0 0.390 0.360 0.390 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2024-01-05 0 0.390 0.360 0.390 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2024-01-04 0 0.390 0.360 0.390 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2024-01-03 0 0.390 0.375 0.390 0.385 0.390 12,000 4,650 0.3875 0.375 0.361 0.375 0.370 0.375 12,482 0.3725 2.63%
2024-01-02 0 0.380 0.380 0.390 0.380 0.380 252,000 95,760 0.3800 0.365 0.365 0.375 0.365 0.365 262,119 0.3653 -2.56%
2023-12-29 0 0.390 0.370 0.395 - - 0 0 - 0.375 0.356 0.380 - - 0 - 0.00%
2023-12-28 0 0.390 0.370 0.390 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2023-12-27 0 0.390 0.360 0.390 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2023-12-22 0 0.390 0.370 0.390 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2023-12-21 0 0.390 0.370 0.395 - - 0 0 - 0.375 0.356 0.380 - - 0 - 0.00%
2023-12-20 0 0.390 0.380 0.390 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2023-12-19 0 0.390 0.375 0.390 - - 150,000 55,470 0.3698 0.375 0.361 0.375 - - 156,023 0.3555 0.00%
2023-12-18 0 0.390 0.370 0.395 - - 0 0 - 0.375 0.356 0.380 - - 0 - 0.00%
2023-12-15 0 0.390 0.370 0.395 - - 0 0 - 0.375 0.356 0.380 - - 0 - 0.00%
2023-12-14 0 0.390 0.370 0.395 - - 0 0 - 0.375 0.356 0.380 - - 0 - 0.00%
2023-12-13 0 0.390 0.370 0.395 - - 2,556,000 996,840 0.3900 0.375 0.356 0.380 - - 2,658,639 0.3749 0.00%
2023-12-12 0 0.390 0.370 0.395 - - 0 0 - 0.375 0.356 0.380 - - 0 - 0.00%
2023-12-11 0 0.390 0.375 0.390 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2023-12-08 0 0.390 0.375 0.395 - - 0 0 - 0.375 0.361 0.380 - - 0 - 0.00%
2023-12-07 0 0.390 0.375 0.390 - - 48,000 18,720 0.3900 0.375 0.361 0.375 - - 49,927 0.3749 -1.27%
2023-12-06 0 0.395 0.370 0.400 - - 0 0 - 0.380 0.356 0.385 - - 0 - 0.00%
2023-12-05 0 0.395 0.370 0.400 - - 0 0 - 0.380 0.356 0.385 - - 0 - 0.00%
2023-12-04 0 0.395 0.370 0.400 - - 0 0 - 0.380 0.356 0.385 - - 0 - 0.00%
2023-12-01 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-11-30 0 0.395 0.375 0.395 - - 282,000 105,750 0.3750 0.380 0.361 0.380 - - 293,324 0.3605 0.00%
2023-11-29 0 0.395 0.370 0.395 - - 0 0 - 0.380 0.356 0.380 - - 0 - 0.00%
2023-11-28 0 0.395 0.370 0.395 - - 0 0 - 0.380 0.356 0.380 - - 0 - 0.00%
2023-11-27 0 0.395 0.370 0.395 - - 0 0 - 0.380 0.356 0.380 - - 0 - 0.00%
2023-11-24 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-11-23 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-11-22 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-11-21 0 0.395 0.375 0.395 0.375 0.395 24,000 9,330 0.3888 0.380 0.361 0.380 0.361 0.380 24,964 0.3737 0.00%
2023-11-20 0 0.395 0.375 0.395 0.385 0.400 36,000 13,950 0.3875 0.380 0.361 0.380 0.370 0.385 37,446 0.3725 0.00%
2023-11-17 0 0.395 0.370 0.395 - - 0 0 - 0.380 0.356 0.380 - - 0 - 0.00%
2023-11-16 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-11-15 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-11-14 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-11-13 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - -1.25%
2023-11-10 0 0.400 0.380 0.400 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2023-11-09 0 0.400 0.380 0.400 0.400 0.400 1,206,000 476,400 0.3950 0.385 0.365 0.385 0.385 0.385 1,254,428 0.3798 1.27%
2023-11-08 0 0.395 0.380 0.400 - - 300,000 118,500 0.3950 0.380 0.365 0.385 - - 312,047 0.3798 0.00%
2023-11-07 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-11-06 0 0.395 0.380 0.395 - - 120,000 47,400 0.3950 0.380 0.365 0.380 - - 124,819 0.3798 0.00%
2023-11-03 0 0.395 0.375 0.395 0.360 0.400 312,000 119,250 0.3822 0.380 0.361 0.380 0.346 0.385 324,529 0.3675 0.00%
2023-11-02 0 0.395 0.385 0.395 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2023-11-01 0 0.395 0.385 0.395 - - 30,000 11,850 0.3950 0.380 0.370 0.380 - - 31,205 0.3798 0.00%
2023-10-31 0 0.395 0.385 0.395 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2023-10-30 0 0.395 0.385 0.400 - - 0 0 - 0.380 0.370 0.385 - - 0 - 0.00%
2023-10-27 0 0.395 0.385 0.395 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2023-10-26 0 0.395 0.385 0.395 - - 0 0 - 0.380 0.370 0.380 - - 0 - -1.25%
2023-10-25 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2023-10-24 0 0.400 0.390 0.400 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2023-10-20 0 0.400 0.385 0.400 0.380 0.400 270,000 106,080 0.3929 0.385 0.370 0.385 0.365 0.385 280,842 0.3777 1.27%
2023-10-19 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-18 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-17 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-16 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-13 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2023-10-12 0 0.395 0.370 0.395 0.375 0.395 180,000 68,550 0.3808 0.380 0.356 0.380 0.361 0.380 187,228 0.3661 0.00%
2023-10-11 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-10 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-09 0 0.395 0.380 0.395 0.380 0.395 12,000 4,650 0.3875 0.380 0.365 0.380 0.365 0.380 12,482 0.3725 0.00%
2023-10-06 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-05 0 0.395 0.385 0.395 0.375 0.395 18,000 6,870 0.3817 0.380 0.370 0.380 0.361 0.380 18,723 0.3669 0.00%
2023-10-04 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-10-03 0 0.395 0.380 0.395 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-09-29 0 0.395 0.380 0.395 0.395 0.395 174,000 68,730 0.3950 0.380 0.365 0.380 0.380 0.380 180,987 0.3798 -1.25%
2023-09-28 0 0.400 0.380 0.400 0.400 0.400 126,000 49,800 0.3952 0.385 0.365 0.385 0.385 0.385 131,060 0.3800 1.27%
2023-09-27 0 0.395 0.375 0.395 - - 120,000 46,350 0.3863 0.380 0.361 0.380 - - 124,819 0.3713 -1.25%
2023-09-26 0 0.400 0.385 0.400 0.380 0.400 228,000 86,760 0.3805 0.385 0.370 0.385 0.365 0.385 237,156 0.3658 0.00%
2023-09-25 0 0.400 0.385 0.400 0.385 0.400 108,000 42,570 0.3942 0.385 0.370 0.385 0.370 0.385 112,337 0.3789 0.00%
2023-09-22 0 0.400 0.370 0.400 - - 0 0 - 0.385 0.356 0.385 - - 0 - 0.00%
2023-09-21 0 0.400 0.380 0.400 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2023-09-20 0 0.400 0.370 0.400 - - 360,000 142,200 0.3950 0.385 0.356 0.385 - - 374,456 0.3798 0.00%
2023-09-19 0 0.400 0.370 0.400 0.370 0.400 60,000 23,580 0.3930 0.385 0.356 0.385 0.356 0.385 62,409 0.3778 0.00%
2023-09-18 0 0.400 0.370 0.400 - - 0 0 - 0.385 0.356 0.385 - - 0 - 0.00%
2023-09-15 0 0.400 0.375 0.400 0.400 0.400 54,000 21,360 0.3956 0.385 0.361 0.385 0.385 0.385 56,168 0.3803 0.00%
2023-09-14 0 0.400 0.375 0.400 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2023-09-13 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2023-09-12 0 0.400 0.380 0.400 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2023-09-11 0 0.400 0.380 0.400 0.400 0.430 54,000 21,930 0.4061 0.385 0.365 0.385 0.385 0.413 56,168 0.3904 0.00%
2023-09-07 0 0.400 0.385 0.400 0.370 0.400 24,000 9,300 0.3875 0.385 0.370 0.385 0.356 0.385 24,964 0.3725 0.00%
2023-09-06 0 0.400 0.380 0.400 0.360 0.425 36,000 14,190 0.3942 0.385 0.365 0.385 0.346 0.409 37,446 0.3789 -4.76%
2023-09-05 0 0.420 0.380 0.420 0.420 0.420 18,000 7,500 0.4167 0.404 0.365 0.404 0.404 0.404 18,723 0.4006 0.00%
2023-09-04 0 0.420 0.380 0.420 - - 0 0 - 0.404 0.365 0.404 - - 0 - -1.18%
2023-08-31 0 0.425 0.380 0.425 - - 0 0 - 0.409 0.365 0.409 - - 0 - 0.00%
2023-08-30 0 0.425 0.405 0.425 0.380 0.425 36,000 13,950 0.3875 0.409 0.389 0.409 0.365 0.409 37,446 0.3725 0.00%
2023-08-29 0 0.425 0.380 0.425 - - 0 0 - 0.409 0.365 0.409 - - 0 - -1.16%
2023-08-28 0 0.430 0.390 0.430 0.430 0.430 78,000 33,180 0.4254 0.413 0.375 0.413 0.413 0.413 81,132 0.4090 0.00%
2023-08-25 0 0.430 0.390 0.430 0.430 0.430 6,000 2,580 0.4300 0.413 0.375 0.413 0.413 0.413 6,241 0.4134 2.38%
2023-08-24 0 0.430 0.390 0.430 - - 0 0 - 0.404 0.366 0.404 - - 0 - 0.00%
2023-08-23 0 0.430 0.380 0.430 - - 0 0 - 0.404 0.357 0.404 - - 0 - 0.00%
2023-08-22 0 0.430 0.390 0.430 - - 0 0 - 0.404 0.366 0.404 - - 0 - 0.00%
2023-08-21 0 0.430 0.400 0.430 - - 0 0 - 0.404 0.376 0.404 - - 0 - 0.00%
2023-08-18 0 0.430 0.380 0.430 0.425 0.430 54,000 23,010 0.4261 0.404 0.357 0.404 0.399 0.404 57,506 0.4001 1.18%
2023-08-17 0 0.425 0.400 0.425 0.425 0.430 12,000 5,130 0.4275 0.399 0.376 0.399 0.399 0.404 12,779 0.4014 0.00%
2023-08-16 0 0.425 0.390 0.425 0.340 0.425 222,000 86,850 0.3912 0.399 0.366 0.399 0.319 0.399 236,413 0.3674 1.19%
2023-08-15 0 0.420 0.390 0.420 - - 60,000 24,000 0.4000 0.394 0.366 0.394 - - 63,895 0.3756 -1.18%
2023-08-14 0 0.425 0.390 0.425 - - 204,000 81,600 0.4000 0.399 0.366 0.399 - - 217,244 0.3756 -1.16%
2023-08-11 0 0.430 0.340 0.430 - - 0 0 - 0.404 0.319 0.404 - - 0 - 0.00%
2023-08-10 0 0.430 0.310 0.430 - - 0 0 - 0.404 0.291 0.404 - - 0 - 0.00%
2023-08-09 0 0.430 0.390 0.430 - - 0 0 - 0.404 0.366 0.404 - - 0 - 0.00%
2023-08-08 0 0.430 0.380 0.430 - - 0 0 - 0.404 0.357 0.404 - - 0 - 0.00%
2023-08-07 0 0.430 0.400 0.430 - - 1,602,000 672,840 0.4200 0.404 0.376 0.404 - - 1,706,004 0.3944 0.00%
2023-08-04 0 0.430 0.380 0.430 0.430 0.430 6,000 2,580 0.4300 0.404 0.357 0.404 0.404 0.404 6,390 0.4038 1.18%
2023-08-03 0 0.425 0.370 0.425 0.400 0.425 18,000 7,350 0.4083 0.399 0.347 0.399 0.376 0.399 19,169 0.3834 1.19%
2023-08-02 0 0.420 0.380 0.420 0.425 0.425 126,000 52,950 0.4202 0.394 0.357 0.394 0.399 0.399 134,180 0.3946 0.00%
2023-08-01 0 0.420 0.380 0.420 - - 0 0 - 0.394 0.357 0.394 - - 0 - 0.00%
2023-07-31 0 0.420 0.380 0.420 0.430 0.430 126,000 53,580 0.4252 0.394 0.357 0.394 0.404 0.404 134,180 0.3993 2.44%
2023-07-28 0 0.410 0.355 0.410 0.405 0.415 282,000 115,620 0.4100 0.385 0.333 0.385 0.380 0.390 300,308 0.3850 0.00%
2023-07-27 0 0.410 0.340 0.425 - - 0 0 - 0.385 0.319 0.399 - - 0 - 0.00%
2023-07-26 0 0.410 0.340 0.440 0.405 0.410 12,000 4,890 0.4075 0.385 0.319 0.413 0.380 0.385 12,779 0.3827 5.13%
2023-07-25 0 0.390 0.355 0.390 0.380 0.400 48,000 18,360 0.3825 0.366 0.333 0.366 0.357 0.376 51,116 0.3592 1.30%
2023-07-24 0 0.385 0.340 0.385 - - 0 0 - 0.362 0.319 0.362 - - 0 - -1.28%
2023-07-21 0 0.390 0.345 0.390 - - 0 0 - 0.366 0.324 0.366 - - 0 - 0.00%
2023-07-20 0 0.390 0.340 0.390 - - 0 0 - 0.366 0.319 0.366 - - 0 - -1.27%
2023-07-19 0 0.395 0.340 0.395 - - 0 0 - 0.371 0.319 0.371 - - 0 - 0.00%
2023-07-18 0 0.395 0.395 0.410 - - 0 0 - 0.371 0.371 0.385 - - 0 - 1.28%
2023-07-14 0 0.390 0.345 0.390 - - 0 0 - 0.366 0.324 0.366 - - 0 - -1.27%
2023-07-13 0 0.395 0.340 0.395 - - 0 0 - 0.371 0.319 0.371 - - 0 - -1.25%
2023-07-12 0 0.400 0.350 0.400 0.400 0.400 6,000 2,400 0.4000 0.376 0.329 0.376 0.376 0.376 6,390 0.3756 2.56%
2023-07-11 0 0.390 0.345 0.390 - - 0 0 - 0.366 0.324 0.366 - - 0 - -1.27%
2023-07-10 0 0.395 0.345 0.395 - - 0 0 - 0.371 0.324 0.371 - - 0 - 0.00%
2023-07-07 0 0.395 0.345 0.395 0.395 0.395 36,000 14,070 0.3908 0.371 0.324 0.371 0.371 0.371 38,337 0.3670 1.28%
2023-07-06 0 0.390 0.345 0.395 - - 0 0 - 0.366 0.324 0.371 - - 0 - 0.00%
2023-07-05 0 0.390 0.345 0.390 0.375 0.375 18,000 6,930 0.3850 0.366 0.324 0.366 0.352 0.352 19,169 0.3615 5.41%
2023-07-04 0 0.370 0.345 0.370 0.370 0.370 12,000 4,440 0.3700 0.347 0.324 0.347 0.347 0.347 12,779 0.3474 2.78%
2023-07-03 0 0.360 0.340 0.375 - - 0 0 - 0.338 0.319 0.352 - - 0 - 0.00%
2023-06-30 0 0.360 0.340 0.380 - - 0 0 - 0.338 0.319 0.357 - - 0 - 0.00%
2023-06-29 0 0.360 0.345 0.365 - - 0 0 - 0.338 0.324 0.343 - - 0 - 0.00%
2023-06-28 0 0.360 0.345 0.360 0.360 0.370 72,000 25,980 0.3608 0.338 0.324 0.338 0.338 0.347 76,674 0.3388 -1.37%
2023-06-27 0 0.365 0.345 0.365 0.365 0.365 126,000 45,390 0.3602 0.343 0.324 0.343 0.343 0.343 134,180 0.3383 1.39%
2023-06-26 0 0.360 0.345 0.360 - - 0 0 - 0.338 0.324 0.338 - - 0 - 0.00%
2023-06-23 0 0.360 0.350 0.360 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
2023-06-21 0 0.360 0.350 0.360 0.355 0.360 90,000 31,980 0.3553 0.338 0.329 0.338 0.333 0.338 95,843 0.3337 1.41%
2023-06-20 0 0.355 0.345 0.355 - - 0 0 - 0.333 0.324 0.333 - - 0 - 0.00%
2023-06-19 0 0.355 0.350 0.355 0.340 0.355 846,000 295,860 0.3497 0.333 0.329 0.333 0.319 0.333 900,924 0.3284 0.00%
2023-06-16 0 0.355 0.340 0.355 0.340 0.360 84,000 29,160 0.3471 0.333 0.319 0.333 0.319 0.338 89,453 0.3260 -1.39%
2023-06-15 0 0.360 0.345 0.365 - - 0 0 - 0.338 0.324 0.343 - - 0 - 0.00%
2023-06-14 0 0.360 0.345 0.365 - - 0 0 - 0.338 0.324 0.343 - - 0 - 0.00%
2023-06-13 0 0.360 0.350 0.360 - - 624,000 218,400 0.3500 0.338 0.329 0.338 - - 664,511 0.3287 0.00%
2023-06-12 0 0.360 0.345 0.365 - - 0 0 - 0.338 0.324 0.343 - - 0 - 0.00%
2023-06-09 0 0.360 0.345 0.360 - - 0 0 - 0.338 0.324 0.338 - - 0 - 0.00%
2023-06-08 0 0.360 0.350 0.365 - - 0 0 - 0.338 0.329 0.343 - - 0 - 0.00%
2023-06-07 0 0.360 0.350 0.365 - - 1,014,000 354,900 0.3500 0.338 0.329 0.343 - - 1,079,830 0.3287 0.00%
2023-06-06 0 0.360 0.350 0.365 - - 0 0 - 0.338 0.329 0.343 - - 0 - 0.00%
2023-06-05 0 0.360 0.350 0.365 - - 0 0 - 0.338 0.329 0.343 - - 0 - 0.00%
2023-06-02 0 0.360 0.360 0.370 - - 0 0 - 0.338 0.338 0.347 - - 0 - 1.41%
2023-06-01 0 0.355 0.355 0.360 0.355 0.370 108,000 39,480 0.3656 0.333 0.333 0.338 0.333 0.347 115,012 0.3433 -2.74%
2023-05-31 0 0.365 0.365 0.370 0.335 0.370 876,000 307,980 0.3516 0.343 0.343 0.347 0.315 0.347 932,871 0.3301 0.00%
2023-05-30 0 0.365 0.335 0.365 0.330 0.365 30,000 10,470 0.3490 0.343 0.315 0.343 0.310 0.343 31,948 0.3277 0.00%
2023-05-29 0 0.365 0.330 0.365 0.355 0.365 84,000 29,880 0.3557 0.343 0.310 0.343 0.333 0.343 89,453 0.3340 0.00%
2023-05-25 0 0.365 0.320 0.365 - - 0 0 - 0.343 0.300 0.343 - - 0 - 0.00%
2023-05-24 0 0.365 0.330 0.365 0.360 0.370 18,000 6,570 0.3650 0.343 0.310 0.343 0.338 0.347 19,169 0.3427 1.39%
2023-05-23 0 0.360 0.320 0.370 - - 114,000 41,040 0.3600 0.338 0.300 0.347 - - 121,401 0.3381 0.00%
2023-05-22 0 0.360 0.335 0.370 - - 0 0 - 0.338 0.315 0.347 - - 0 - 0.00%
2023-05-19 0 0.360 0.320 0.365 - - 0 0 - 0.338 0.300 0.343 - - 0 - 0.00%
2023-05-18 0 0.360 0.335 0.365 - - 0 0 - 0.338 0.315 0.343 - - 0 - 0.00%
2023-05-17 0 0.360 0.360 0.365 - - 0 0 - 0.338 0.338 0.343 - - 0 - 1.41%
2023-05-16 0 0.355 0.355 0.360 0.350 0.350 12,000 4,200 0.3500 0.333 0.333 0.338 0.329 0.329 12,779 0.3287 0.00%
2023-05-15 0 0.355 0.330 0.360 - - 0 0 - 0.333 0.310 0.338 - - 0 - 0.00%
2023-05-12 0 0.355 0.330 0.355 - - 0 0 - 0.333 0.310 0.333 - - 0 - -1.39%
2023-05-11 0 0.360 0.350 0.360 0.335 0.360 114,000 38,940 0.3416 0.338 0.329 0.338 0.315 0.338 121,401 0.3208 0.00%
2023-05-10 0 0.360 0.335 0.360 0.360 0.365 12,000 4,350 0.3625 0.338 0.315 0.338 0.338 0.343 12,779 0.3404 0.00%
2023-05-09 0 0.360 0.330 0.360 - - 0 0 - 0.338 0.310 0.338 - - 0 - -1.37%
2023-05-08 0 0.365 0.340 0.365 - - 0 0 - 0.343 0.319 0.343 - - 0 - -1.35%
2023-05-05 0 0.370 0.320 0.370 - - 0 0 - 0.347 0.300 0.347 - - 0 - 0.00%
2023-05-04 0 0.370 0.320 0.370 - - 0 0 - 0.347 0.300 0.347 - - 0 - 0.00%
2023-05-03 0 0.370 0.320 - - - 0 0 - 0.347 0.300 - - - 0 - 0.00%
2023-05-02 0 0.370 0.320 0.370 - - 0 0 - 0.347 0.300 0.347 - - 0 - 0.00%
2023-04-28 0 0.370 0.320 0.380 - - 0 0 - 0.347 0.300 0.357 - - 0 - 0.00%
2023-04-27 0 0.370 0.320 - - - 0 0 - 0.347 0.300 - - - 0 - 0.00%
2023-04-26 0 0.370 0.320 - - - 0 0 - 0.347 0.300 - - - 0 - 0.00%
2023-04-25 0 0.370 0.320 0.380 - - 0 0 - 0.347 0.300 0.357 - - 0 - 0.00%
2023-04-24 0 0.370 0.320 0.370 - - 0 0 - 0.347 0.300 0.347 - - 0 - 0.00%
2023-04-21 0 0.370 0.300 0.370 - - 0 0 - 0.347 0.282 0.347 - - 0 - 0.00%
2023-04-20 0 0.370 0.300 0.370 - - 0 0 - 0.347 0.282 0.347 - - 0 - 0.00%
2023-04-19 0 0.370 0.310 0.370 - - 0 0 - 0.347 0.291 0.347 - - 0 - 0.00%
2023-04-18 0 0.370 0.345 0.380 - - 0 0 - 0.347 0.324 0.357 - - 0 - 0.00%
2023-04-17 0 0.370 0.335 0.370 - - 0 0 - 0.347 0.315 0.347 - - 0 - 0.00%
2023-04-14 0 0.370 0.330 0.370 - - 0 0 - 0.347 0.310 0.347 - - 0 - 0.00%
2023-04-13 0 0.370 0.350 0.370 0.300 0.375 78,000 26,940 0.3454 0.347 0.329 0.347 0.282 0.352 83,064 0.3243 0.00%
2023-04-12 0 0.370 0.325 0.370 - - 0 0 - 0.347 0.305 0.347 - - 0 - 0.00%
2023-04-11 0 0.370 0.335 0.370 0.375 0.375 4,590,000 1,698,330 0.3700 0.347 0.315 0.347 0.352 0.352 4,887,990 0.3474 1.37%
2023-04-06 0 0.365 0.335 0.365 - - 0 0 - 0.343 0.315 0.343 - - 0 - -1.35%
2023-04-04 0 0.370 0.335 0.370 - - 2,418,000 894,660 0.3700 0.347 0.315 0.347 - - 2,574,980 0.3474 -2.63%
2023-04-03 0 0.380 0.350 0.380 0.380 0.380 12,000 4,380 0.3650 0.357 0.329 0.357 0.357 0.357 12,779 0.3427 0.00%
2023-03-31 0 0.380 0.355 0.380 0.355 0.380 42,000 15,480 0.3686 0.357 0.333 0.357 0.333 0.357 44,727 0.3461 1.33%
2023-03-30 0 0.375 0.375 0.380 0.360 0.360 30,000 10,800 0.3600 0.352 0.352 0.357 0.338 0.338 31,948 0.3381 1.35%
2023-03-29 0 0.370 0.350 0.370 - - 0 0 - 0.347 0.329 0.347 - - 0 - -1.33%
2023-03-28 0 0.375 0.350 0.375 - - 0 0 - 0.352 0.329 0.352 - - 0 - -1.32%
2023-03-27 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-03-24 0 0.380 0.325 0.380 - - 0 0 - 0.357 0.305 0.357 - - 0 - 0.00%
2023-03-23 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-03-22 0 0.380 0.325 0.380 - - 0 0 - 0.357 0.305 0.357 - - 0 - 0.00%
2023-03-21 0 0.380 0.350 0.380 - - 144,000 54,000 0.3750 0.357 0.329 0.357 - - 153,349 0.3521 0.00%
2023-03-20 0 0.380 0.355 0.380 - - 0 0 - 0.357 0.333 0.357 - - 0 - 0.00%
2023-03-17 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-03-16 0 0.380 0.350 0.380 0.380 0.380 120,000 45,030 0.3753 0.357 0.329 0.357 0.357 0.357 127,791 0.3524 1.33%
2023-03-15 0 0.375 0.350 0.375 0.360 0.375 96,000 34,650 0.3609 0.352 0.329 0.352 0.338 0.352 102,232 0.3389 4.17%
2023-03-14 0 0.360 0.350 0.360 - - 0 0 - 0.338 0.329 0.338 - - 0 - -1.37%
2023-03-13 0 0.365 0.350 0.365 0.350 0.365 72,000 25,350 0.3521 0.343 0.329 0.343 0.329 0.343 76,674 0.3306 -3.95%
2023-03-10 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-03-09 0 0.380 0.360 0.380 0.350 0.380 66,000 23,550 0.3568 0.357 0.338 0.357 0.329 0.357 70,285 0.3351 0.00%
2023-03-08 0 0.380 0.350 0.380 0.365 0.380 54,000 19,920 0.3689 0.357 0.329 0.357 0.343 0.357 57,506 0.3464 1.33%
2023-03-07 0 0.375 0.360 0.380 - - 0 0 - 0.352 0.338 0.357 - - 0 - 0.00%
2023-03-06 0 0.375 0.365 0.380 - - 0 0 - 0.352 0.343 0.357 - - 0 - 0.00%
2023-03-03 0 0.375 0.350 0.380 0.365 0.375 78,000 29,160 0.3738 0.352 0.329 0.357 0.343 0.352 83,064 0.3511 4.17%
2023-03-02 0 0.360 0.340 0.360 0.355 0.360 150,000 51,510 0.3434 0.338 0.319 0.338 0.333 0.338 159,738 0.3225 5.88%
2023-03-01 0 0.340 0.310 0.600 - - 0 0 - 0.319 0.291 0.563 - - 0 - 0.00%
2023-02-28 0 0.340 0.310 0.355 - - 0 0 - 0.319 0.291 0.333 - - 0 - 0.00%
2023-02-27 0 0.340 0.325 0.355 - - 0 0 - 0.319 0.305 0.333 - - 0 - 0.00%
2023-02-24 0 0.340 0.325 0.350 - - 0 0 - 0.319 0.305 0.329 - - 0 - 0.00%
2023-02-23 0 0.340 0.325 0.380 - - 0 0 - 0.319 0.305 0.357 - - 0 - 0.00%
2023-02-22 0 0.340 0.325 0.355 0.340 0.340 24,000 8,160 0.3400 0.319 0.305 0.333 0.319 0.319 25,558 0.3193 3.03%
2023-02-21 0 0.330 0.325 0.365 0.315 0.330 60,000 19,590 0.3265 0.310 0.305 0.343 0.296 0.310 63,895 0.3066 -5.71%
2023-02-20 0 0.350 0.330 0.365 - - 0 0 - 0.329 0.310 0.343 - - 0 - 0.00%
2023-02-17 0 0.350 0.330 0.365 - - 0 0 - 0.329 0.310 0.343 - - 0 - 0.00%
2023-02-16 0 0.350 0.335 0.365 - - 0 0 - 0.329 0.315 0.343 - - 0 - 0.00%
2023-02-15 0 0.350 0.345 0.365 - - 0 0 - 0.329 0.324 0.343 - - 0 - 0.00%
2023-02-14 0 0.350 0.335 0.350 - - 0 0 - 0.329 0.315 0.329 - - 0 - 0.00%
2023-02-13 0 0.350 0.345 0.365 0.350 0.350 42,000 14,700 0.3500 0.329 0.324 0.343 0.329 0.329 44,727 0.3287 -5.41%
2023-02-10 0 0.370 0.340 0.380 - - 0 0 - 0.347 0.319 0.357 - - 0 - 0.00%
2023-02-09 0 0.370 0.340 0.375 - - 0 0 - 0.347 0.319 0.352 - - 0 - 0.00%
2023-02-08 0 0.370 0.345 0.380 - - 0 0 - 0.347 0.324 0.357 - - 0 - 0.00%
2023-02-07 0 0.370 0.365 0.380 0.345 0.370 108,000 38,340 0.3550 0.347 0.343 0.357 0.324 0.347 115,012 0.3334 -2.63%
2023-02-06 0 0.380 0.345 0.380 0.380 0.380 102,000 38,760 0.3800 0.357 0.324 0.357 0.357 0.357 108,622 0.3568 0.00%
2023-02-03 0 0.380 0.345 0.380 - - 0 0 - 0.357 0.324 0.357 - - 0 - 0.00%
2023-02-02 0 0.380 0.345 0.380 0.380 0.380 30,000 11,400 0.3800 0.357 0.324 0.357 0.357 0.357 31,948 0.3568 0.00%
2023-02-01 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-01-31 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-01-30 0 0.380 0.350 0.385 - - 0 0 - 0.357 0.329 0.362 - - 0 - 0.00%
2023-01-27 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-01-26 0 0.380 0.360 0.380 0.325 0.380 18,000 6,450 0.3583 0.357 0.338 0.357 0.305 0.357 19,169 0.3365 0.00%
2023-01-20 0 0.380 0.315 0.380 - - 0 0 - 0.357 0.296 0.357 - - 0 - 0.00%
2023-01-19 0 0.380 0.315 0.380 - - 0 0 - 0.357 0.296 0.357 - - 0 - 0.00%
2023-01-18 0 0.380 0.315 0.380 - - 0 0 - 0.357 0.296 0.357 - - 0 - 0.00%
2023-01-17 0 0.380 0.315 0.380 - - 0 0 - 0.357 0.296 0.357 - - 0 - 0.00%
2023-01-16 0 0.380 0.315 0.385 - - 0 0 - 0.357 0.296 0.362 - - 0 - 0.00%
2023-01-13 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2023-01-12 0 0.380 0.350 0.380 - - 336,000 127,680 0.3800 0.357 0.329 0.357 - - 357,814 0.3568 -1.30%
2023-01-11 0 0.385 0.315 0.385 - - 0 0 - 0.362 0.296 0.362 - - 0 - 0.00%
2023-01-10 0 0.385 0.315 0.385 - - 0 0 - 0.362 0.296 0.362 - - 0 - 0.00%
2023-01-09 0 0.385 0.340 0.385 - - 0 0 - 0.362 0.319 0.362 - - 0 - 0.00%
2023-01-06 0 0.385 0.340 0.385 - - 108,000 41,040 0.3800 0.362 0.319 0.362 - - 115,012 0.3568 0.00%
2023-01-05 0 0.385 0.340 0.385 - - 0 0 - 0.362 0.319 0.362 - - 0 - 0.00%
2023-01-04 0 0.385 0.340 0.385 - - 0 0 - 0.362 0.319 0.362 - - 0 - 0.00%
2023-01-03 0 0.385 0.340 0.385 - - 0 0 - 0.362 0.319 0.362 - - 0 - 0.00%
2022-12-30 0 0.385 0.330 0.385 - - 0 0 - 0.362 0.310 0.362 - - 0 - 0.00%
2022-12-29 0 0.385 0.330 0.385 - - 0 0 - 0.362 0.310 0.362 - - 0 - 0.00%
2022-12-28 0 0.385 0.330 0.390 - - 0 0 - 0.362 0.310 0.366 - - 0 - 0.00%
2022-12-23 0 0.385 0.320 0.390 - - 0 0 - 0.362 0.300 0.366 - - 0 - 0.00%
2022-12-22 0 0.385 0.320 0.390 - - 0 0 - 0.362 0.300 0.366 - - 0 - 0.00%
2022-12-21 0 0.385 0.355 0.390 - - 0 0 - 0.362 0.333 0.366 - - 0 - 0.00%
2022-12-20 0 0.385 0.350 0.390 0.300 0.385 582,000 198,810 0.3416 0.362 0.329 0.366 0.282 0.362 619,784 0.3208 0.00%
2022-12-19 0 0.385 0.350 0.385 - - 0 0 - 0.362 0.329 0.362 - - 0 - -1.28%
2022-12-16 0 0.390 0.350 0.395 - - 0 0 - 0.366 0.329 0.371 - - 0 - 0.00%
2022-12-15 0 0.390 0.360 0.390 0.390 0.390 312,000 121,980 0.3910 0.366 0.338 0.366 0.366 0.366 332,256 0.3671 -2.50%
2022-12-14 0 0.400 0.350 0.395 - - 0 0 - 0.376 0.329 0.371 - - 0 - 0.00%
2022-12-13 0 0.400 0.340 0.395 - - 0 0 - 0.376 0.319 0.371 - - 0 - 0.00%
2022-12-12 0 0.400 0.340 0.395 - - 0 0 - 0.376 0.319 0.371 - - 0 - 0.00%
2022-12-09 0 0.400 0.365 0.395 0.340 0.405 126,000 47,370 0.3760 0.376 0.343 0.371 0.319 0.380 134,180 0.3530 -1.23%
2022-12-08 0 0.405 0.340 0.410 - - 30,000 12,150 0.4050 0.380 0.319 0.385 - - 31,948 0.3803 3.85%
2022-12-07 0 0.390 0.345 0.390 - - 0 0 - 0.366 0.324 0.366 - - 0 - 0.00%
2022-12-06 0 0.390 0.350 0.390 0.390 0.390 6,000 2,340 0.3900 0.366 0.329 0.366 0.366 0.366 6,390 0.3662 1.30%
2022-12-05 0 0.385 0.340 0.390 - - 0 0 - 0.362 0.319 0.366 - - 0 - 0.00%
2022-12-02 0 0.385 0.340 0.385 - - 0 0 - 0.362 0.319 0.362 - - 0 - 0.00%
2022-12-01 0 0.385 0.350 0.385 0.385 0.385 96,000 36,960 0.3850 0.362 0.329 0.362 0.362 0.362 102,232 0.3615 4.05%
2022-11-30 0 0.370 0.340 0.375 0.370 0.375 60,000 22,230 0.3705 0.347 0.319 0.352 0.347 0.352 63,895 0.3479 -2.63%
2022-11-29 0 0.380 0.330 0.380 - - 0 0 - 0.357 0.310 0.357 - - 0 - 0.00%
2022-11-28 0 0.380 0.330 0.380 - - 0 0 - 0.357 0.310 0.357 - - 0 - 0.00%
2022-11-25 0 0.380 0.330 0.380 - - 300,000 112,500 0.3750 0.357 0.310 0.357 - - 319,476 0.3521 0.00%
2022-11-24 0 0.380 0.350 0.380 - - 0 0 - 0.357 0.329 0.357 - - 0 - 0.00%
2022-11-23 0 0.380 0.350 0.380 0.350 0.380 42,000 14,880 0.3543 0.357 0.329 0.357 0.329 0.357 44,727 0.3327 8.57%
2022-11-22 0 0.350 0.330 0.350 0.350 0.350 78,000 27,300 0.3500 0.329 0.310 0.329 0.329 0.329 83,064 0.3287 -10.26%
2022-11-21 0 0.390 0.330 0.390 0.385 0.390 210,000 79,890 0.3804 0.366 0.310 0.366 0.362 0.366 223,634 0.3572 1.30%
2022-11-18 0 0.385 0.330 0.385 - - 0 0 - 0.362 0.310 0.362 - - 0 - 0.00%
2022-11-17 0 0.385 0.330 0.385 - - 0 0 - 0.362 0.310 0.362 - - 0 - 0.00%
2022-11-16 0 0.385 0.350 0.385 0.345 0.385 30,000 10,800 0.3600 0.362 0.329 0.362 0.324 0.362 31,948 0.3381 1.32%
2022-11-15 0 0.380 0.330 0.390 - - 0 0 - 0.357 0.310 0.366 - - 0 - 0.00%
2022-11-14 0 0.380 0.330 0.385 - - 0 0 - 0.357 0.310 0.362 - - 0 - 0.00%
2022-11-11 0 0.380 0.330 0.380 0.380 0.390 24,000 9,240 0.3850 0.357 0.310 0.357 0.357 0.366 25,558 0.3615 0.00%
2022-11-10 0 0.380 0.360 0.380 0.350 0.380 96,000 34,290 0.3572 0.357 0.338 0.357 0.329 0.357 102,232 0.3354 -1.30%
2022-11-09 0 0.385 0.330 0.390 - - 0 0 - 0.362 0.310 0.366 - - 0 - 0.00%
2022-11-08 0 0.385 0.330 0.390 - - 0 0 - 0.362 0.310 0.366 - - 0 - 0.00%
2022-11-07 0 0.385 0.380 0.385 - - 0 0 - 0.362 0.357 0.362 - - 0 - -1.28%
2022-11-04 0 0.390 0.350 0.390 0.390 0.395 12,000 4,710 0.3925 0.366 0.329 0.366 0.366 0.371 12,779 0.3686 0.00%
2022-11-03 0 0.390 0.350 0.390 0.390 0.390 6,000 2,340 0.3900 0.366 0.329 0.366 0.366 0.366 6,390 0.3662 1.30%
2022-11-02 0 0.385 0.335 0.385 - - 0 0 - 0.362 0.315 0.362 - - 0 - -1.28%
2022-11-01 0 0.390 0.345 0.395 0.390 0.390 144,000 56,160 0.3900 0.366 0.324 0.371 0.366 0.366 153,349 0.3662 -1.27%
2022-10-31 0 0.395 0.345 0.395 - - 0 0 - 0.371 0.324 0.371 - - 0 - 0.00%
2022-10-28 0 0.395 0.345 0.395 - - 0 0 - 0.371 0.324 0.371 - - 0 - 0.00%
2022-10-27 0 0.395 0.380 0.395 - - 0 0 - 0.371 0.357 0.371 - - 0 - 0.00%
2022-10-26 0 0.395 0.345 0.395 - - 0 0 - 0.371 0.324 0.371 - - 0 - 0.00%
2022-10-25 0 0.395 0.345 0.395 - - 0 0 - 0.371 0.324 0.371 - - 0 - 0.00%
2022-10-24 0 0.395 0.345 0.395 0.395 0.395 6,000 2,370 0.3950 0.371 0.324 0.371 0.371 0.371 6,390 0.3709 1.28%
2022-10-21 0 0.390 0.360 0.390 0.390 0.390 6,000 2,340 0.3900 0.366 0.338 0.366 0.366 0.366 6,390 0.3662 2.63%
2022-10-20 0 0.380 0.365 0.380 - - 0 0 - 0.357 0.343 0.357 - - 0 - -5.00%
2022-10-19 0 0.400 0.345 0.400 - - 0 0 - 0.376 0.324 0.376 - - 0 - 0.00%
2022-10-18 0 0.400 0.345 0.400 - - 0 0 - 0.376 0.324 0.376 - - 0 - 0.00%
2022-10-17 0 0.400 0.345 0.400 - - 0 0 - 0.376 0.324 0.376 - - 0 - 0.00%
2022-10-14 0 0.400 0.370 0.400 0.390 0.400 18,000 7,140 0.3967 0.376 0.347 0.376 0.366 0.376 19,169 0.3725 2.56%
2022-10-13 0 0.390 0.380 0.390 0.375 0.390 36,000 13,770 0.3825 0.366 0.357 0.366 0.352 0.366 38,337 0.3592 0.00%
2022-10-12 0 0.390 0.370 0.390 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
2022-10-11 0 0.390 0.370 0.390 0.360 0.390 54,000 20,160 0.3733 0.366 0.347 0.366 0.338 0.366 57,506 0.3506 6.85%
2022-10-10 0 0.365 0.360 0.365 0.255 0.365 282,000 94,800 0.3362 0.343 0.338 0.343 0.239 0.343 300,308 0.3157 0.00%
2022-10-07 0 0.365 - 0.365 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
2022-10-06 0 0.365 - 0.365 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
2022-10-05 0 0.365 0.360 0.365 0.360 0.380 78,000 28,320 0.3631 0.343 0.338 0.343 0.338 0.357 83,064 0.3409 0.00%
2022-10-03 0 0.365 0.340 0.365 - - 0 0 - 0.343 0.319 0.343 - - 0 - 0.00%
2022-09-30 0 0.365 0.355 0.380 0.365 0.395 42,000 15,930 0.3793 0.343 0.333 0.357 0.343 0.371 44,727 0.3562 -5.19%
2022-09-29 0 0.385 0.370 0.390 0.360 0.390 126,000 47,250 0.3750 0.362 0.347 0.366 0.338 0.366 134,180 0.3521 0.00%
2022-09-28 0 0.385 0.320 0.385 - - 0 0 - 0.362 0.300 0.362 - - 0 - -2.53%
2022-09-27 0 0.395 0.335 0.395 0.395 0.395 42,000 16,410 0.3907 0.371 0.315 0.371 0.371 0.371 44,727 0.3669 3.95%
2022-09-26 0 0.380 0.335 0.380 - - 0 0 - 0.357 0.315 0.357 - - 0 - 0.00%
2022-09-23 0 0.380 0.350 0.380 0.380 0.380 66,000 25,080 0.3800 0.357 0.329 0.357 0.357 0.357 70,285 0.3568 -1.30%
2022-09-22 0 0.385 0.370 0.385 0.380 0.385 498,000 191,100 0.3837 0.362 0.347 0.362 0.357 0.362 530,331 0.3603 1.32%
2022-09-21 0 0.380 0.370 0.380 0.380 0.380 1,044,000 406,920 0.3898 0.357 0.347 0.357 0.357 0.357 1,111,778 0.3660 -3.80%
2022-09-20 0 0.395 - 0.395 0.390 0.400 24,000 9,480 0.3950 0.371 - 0.371 0.366 0.376 25,558 0.3709 1.28%
2022-09-19 0 0.390 - 0.400 - - 0 0 - 0.366 - 0.376 - - 0 - 0.00%
2022-09-16 0 0.390 0.370 0.395 - - 0 0 - 0.366 0.347 0.371 - - 0 - -2.50%
2022-09-15 0 0.400 0.370 0.395 0.395 0.400 12,000 4,770 0.3975 0.376 0.347 0.371 0.371 0.376 12,779 0.3733 2.56%
2022-09-14 0 0.390 0.375 0.395 0.380 0.390 72,000 27,120 0.3767 0.366 0.352 0.371 0.357 0.366 76,674 0.3537 4.00%
2022-09-13 0 0.375 0.375 0.380 0.375 0.385 264,000 100,830 0.3819 0.352 0.352 0.357 0.352 0.362 281,139 0.3586 -6.25%
2022-09-09 0 0.400 0.380 0.395 - - 96,000 37,920 0.3950 0.376 0.357 0.371 - - 102,232 0.3709 0.00%
2022-09-08 0 0.400 0.380 0.395 - - 36,000 14,220 0.3950 0.376 0.357 0.371 - - 38,337 0.3709 0.00%
2022-09-07 0 0.400 0.375 0.400 0.380 0.400 186,000 71,400 0.3839 0.376 0.352 0.376 0.357 0.376 198,075 0.3605 0.00%
2022-09-06 0 0.400 0.335 0.400 0.400 0.400 186,000 73,920 0.3974 0.376 0.315 0.376 0.376 0.376 198,075 0.3732 0.00%
2022-09-05 0 0.400 0.325 0.400 - - 114,000 45,030 0.3950 0.376 0.305 0.376 - - 121,401 0.3709 0.00%
2022-09-02 0 0.400 0.360 0.400 0.400 0.400 6,000 2,400 0.4000 0.376 0.338 0.376 0.376 0.376 6,390 0.3756 1.27%
2022-09-01 0 0.400 0.385 0.400 0.380 0.400 234,000 89,040 0.3805 0.371 0.357 0.371 0.352 0.371 252,346 0.3528 3.90%
2022-08-31 0 0.385 0.365 0.385 0.385 0.385 12,000 4,620 0.3850 0.357 0.338 0.357 0.357 0.357 12,941 0.3570 0.00%
2022-08-30 0 0.385 0.355 0.385 - - 0 0 - 0.357 0.329 0.357 - - 0 - -1.28%
2022-08-29 0 0.390 0.350 0.410 - - 0 0 - 0.362 0.325 0.380 - - 0 - 0.00%
2022-08-26 0 0.390 0.360 0.390 - - 0 0 - 0.362 0.334 0.362 - - 0 - -1.27%
2022-08-25 0 0.395 0.350 0.405 - - 0 0 - 0.366 0.325 0.376 - - 0 - 0.00%
2022-08-24 0 0.395 0.350 0.395 - - 0 0 - 0.366 0.325 0.366 - - 0 - 0.00%
2022-08-23 0 0.395 0.350 0.395 - - 0 0 - 0.366 0.325 0.366 - - 0 - -1.25%
2022-08-22 0 0.400 0.340 0.400 - - 0 0 - 0.371 0.315 0.371 - - 0 - 0.00%
2022-08-19 0 0.400 0.340 0.400 - - 0 0 - 0.371 0.315 0.371 - - 0 - 0.00%
2022-08-18 0 0.400 0.330 0.410 - - 0 0 - 0.371 0.306 0.380 - - 0 - 0.00%
2022-08-17 0 0.400 0.370 0.400 - - 0 0 - 0.371 0.343 0.371 - - 0 - -1.23%
2022-08-16 0 0.405 0.405 0.410 0.370 0.385 18,000 6,840 0.3800 0.376 0.376 0.380 0.343 0.357 19,411 0.3524 5.19%
2022-08-15 0 0.385 0.355 0.370 0.350 0.390 180,000 65,520 0.3640 0.357 0.329 0.343 0.325 0.362 194,112 0.3375 -4.94%
2022-08-12 0 0.405 0.370 0.405 0.405 0.405 24,000 9,720 0.4050 0.376 0.343 0.376 0.376 0.376 25,882 0.3756 2.53%
2022-08-11 0 0.395 0.330 0.395 - - 0 0 - 0.366 0.306 0.366 - - 0 - -1.25%
2022-08-10 0 0.400 0.330 0.400 0.400 0.400 96,000 38,400 0.4000 0.371 0.306 0.371 0.371 0.371 103,527 0.3709 0.00%
2022-08-09 0 0.400 0.350 0.400 - - 0 0 - 0.371 0.325 0.371 - - 0 - 0.00%
2022-08-08 0 0.400 0.350 0.400 - - 1,794,000 719,580 0.4011 0.371 0.325 0.371 - - 1,934,652 0.3719 0.00%
2022-08-05 0 0.400 0.350 0.410 - - 0 0 - 0.371 0.325 0.380 - - 0 - 0.00%
2022-08-04 0 0.400 0.340 0.410 - - 0 0 - 0.371 0.315 0.380 - - 0 - 0.00%
2022-08-03 0 0.400 0.340 0.400 0.400 0.400 96,000 38,400 0.4000 0.371 0.315 0.371 0.371 0.371 103,527 0.3709 3.90%
2022-08-02 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-08-01 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-29 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-28 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-27 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-26 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-25 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-22 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-21 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-20 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-19 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-18 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-15 0 0.385 0.330 0.410 - - 0 0 - 0.357 0.306 0.380 - - 0 - 0.00%
2022-07-14 0 0.385 0.340 0.410 - - 0 0 - 0.357 0.315 0.380 - - 0 - 0.00%
2022-07-13 0 0.385 0.340 0.410 - - 0 0 - 0.357 0.315 0.380 - - 0 - 0.00%
2022-07-12 0 0.385 0.365 0.410 0.305 0.390 354,000 120,300 0.3398 0.357 0.338 0.380 0.283 0.362 381,754 0.3151 -1.28%
2022-07-11 0 0.390 0.385 0.415 0.380 0.390 78,000 29,880 0.3831 0.362 0.357 0.385 0.352 0.362 84,115 0.3552 2.63%
2022-07-08 0 0.380 0.300 0.390 - - 0 0 - 0.352 0.278 0.362 - - 0 - 0.00%
2022-07-07 0 0.380 0.310 0.395 - - 0 0 - 0.352 0.287 0.366 - - 0 - 0.00%
2022-07-06 0 0.380 0.350 0.445 - - 0 0 - 0.352 0.325 0.413 - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2022-06-30 0 0.380 0.330 0.400 - - 0 0 - 0.352 0.306 0.371 - - 0 - 0.00%
2022-06-29 0 0.380 0.365 0.400 0.380 0.380 6,000 2,280 0.3800 0.352 0.338 0.371 0.352 0.352 6,470 0.3524 -2.56%
2022-06-28 0 0.390 0.380 0.390 0.385 0.390 30,000 11,640 0.3880 0.362 0.352 0.362 0.357 0.362 32,352 0.3598 -1.27%
2022-06-27 0 0.395 0.395 0.410 - - 774,000 309,600 0.4000 0.366 0.366 0.380 - - 834,683 0.3709 2.60%
2022-06-24 0 0.385 0.385 0.400 0.375 0.400 90,000 34,560 0.3840 0.357 0.357 0.371 0.348 0.371 97,056 0.3561 1.32%
2022-06-23 0 0.380 0.380 0.395 - - 0 0 - 0.352 0.352 0.366 - - 0 - 0.00%
2022-06-22 0 0.380 0.375 0.380 0.380 0.400 246,000 98,280 0.3995 0.352 0.348 0.352 0.352 0.371 265,287 0.3705 -2.56%
2022-06-21 0 0.390 0.380 0.405 0.380 0.390 24,000 9,210 0.3838 0.362 0.352 0.376 0.352 0.362 25,882 0.3559 0.00%
2022-06-20 0 0.390 0.385 0.410 0.380 0.410 96,000 37,740 0.3931 0.362 0.357 0.380 0.352 0.380 103,527 0.3645 -4.88%
2022-06-17 0 0.410 - 0.410 - - 0 0 - 0.380 - 0.380 - - 0 - -1.20%
2022-06-16 0 0.415 - 0.415 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2022-06-15 0 0.415 0.380 0.415 0.415 0.420 3,840,000 1,594,800 0.4153 0.385 0.352 0.385 0.385 0.389 4,141,062 0.3851 0.00%
2022-06-14 0 0.415 0.380 0.430 - - 0 0 - 0.385 0.352 0.399 - - 0 - 0.00%
2022-06-13 0 0.415 0.380 0.420 - - 0 0 - 0.385 0.352 0.389 - - 0 - 0.00%
2022-06-10 0 0.415 0.370 0.430 - - 0 0 - 0.385 0.343 0.399 - - 0 - 0.00%
2022-06-09 0 0.415 0.375 0.430 - - 0 0 - 0.385 0.348 0.399 - - 0 - 0.00%
2022-06-08 0 0.415 0.370 0.420 - - 0 0 - 0.385 0.343 0.389 - - 0 - 0.00%
2022-06-07 0 0.415 0.360 0.420 0.415 0.415 192,000 79,680 0.4150 0.385 0.334 0.389 0.385 0.385 207,053 0.3848 2.47%
2022-06-06 0 0.405 0.360 0.430 - - 0 0 - 0.376 0.334 0.399 - - 0 - 0.00%
2022-06-02 0 0.405 0.405 0.415 - - 0 0 - 0.376 0.376 0.385 - - 0 - 3.85%
2022-06-01 0 0.390 0.375 0.430 - - 0 0 - 0.362 0.348 0.399 - - 0 - 0.00%
2022-05-31 0 0.390 0.360 0.420 0.390 0.410 156,000 60,990 0.3910 0.362 0.334 0.389 0.362 0.380 168,231 0.3625 -1.27%
2022-05-30 0 0.395 0.385 0.415 0.380 0.395 42,000 16,050 0.3821 0.366 0.357 0.385 0.352 0.366 45,293 0.3544 3.95%
2022-05-27 0 0.380 0.365 0.370 0.380 0.400 42,000 16,170 0.3850 0.352 0.338 0.343 0.352 0.371 45,293 0.3570 5.56%
2022-05-26 0 0.360 - 0.400 0.360 0.360 12,000 4,320 0.3600 0.334 - 0.371 0.334 0.334 12,941 0.3338 -11.11%
2022-05-25 0 0.405 0.360 0.405 - - 0 0 - 0.376 0.334 0.376 - - 0 - 0.00%
2022-05-24 0 0.405 0.360 0.410 0.405 0.405 72,000 29,160 0.4050 0.376 0.334 0.380 0.376 0.376 77,645 0.3756 -1.22%
2022-05-23 0 0.410 0.380 0.410 0.360 0.410 174,000 63,750 0.3664 0.380 0.352 0.380 0.334 0.380 187,642 0.3397 -1.20%
2022-05-20 0 0.415 0.360 0.415 - - 0 0 - 0.385 0.334 0.385 - - 0 - 0.00%
2022-05-19 0 0.415 0.360 0.415 - - 0 0 - 0.385 0.334 0.385 - - 0 - 0.00%
2022-05-18 0 0.415 0.360 0.415 - - 0 0 - 0.385 0.334 0.385 - - 0 - 0.00%
2022-05-17 0 0.415 0.370 0.415 - - 0 0 - 0.385 0.343 0.385 - - 0 - 0.00%
2022-05-16 0 0.415 0.360 0.415 - - 0 0 - 0.385 0.334 0.385 - - 0 - 0.00%
2022-05-13 0 0.415 0.360 0.450 - - 0 0 - 0.385 0.334 0.417 - - 0 - 0.00%
2022-05-12 0 0.415 0.360 0.430 - - 0 0 - 0.385 0.334 0.399 - - 0 - 0.00%
2022-05-11 0 0.415 0.360 0.450 - - 0 0 - 0.385 0.334 0.417 - - 0 - 0.00%
2022-05-10 0 0.415 0.360 0.430 - - 0 0 - 0.385 0.334 0.399 - - 0 - 0.00%
2022-05-06 0 0.415 0.360 0.440 - - 0 0 - 0.385 0.334 0.408 - - 0 - 0.00%
2022-05-05 0 0.415 0.360 0.430 - - 0 0 - 0.385 0.334 0.399 - - 0 - 0.00%
2022-05-04 0 0.415 0.365 0.445 - - 0 0 - 0.385 0.338 0.413 - - 0 - 0.00%
2022-05-03 0 0.415 0.365 0.430 - - 0 0 - 0.385 0.338 0.399 - - 0 - 0.00%
2022-04-29 0 0.415 - 0.430 - - 0 0 - 0.385 - 0.399 - - 0 - 0.00%
2022-04-28 0 0.415 0.380 0.450 - - 0 0 - 0.385 0.352 0.417 - - 0 - 0.00%
2022-04-27 0 0.415 0.380 0.430 - - 0 0 - 0.385 0.352 0.399 - - 0 - 0.00%
2022-04-26 0 0.415 0.370 0.450 - - 0 0 - 0.385 0.343 0.417 - - 0 - 0.00%
2022-04-25 0 0.415 0.370 0.450 - - 0 0 - 0.385 0.343 0.417 - - 0 - 0.00%
2022-04-22 0 0.415 0.370 0.430 - - 0 0 - 0.385 0.343 0.399 - - 0 - 0.00%
2022-04-21 0 0.415 0.370 0.450 - - 0 0 - 0.385 0.343 0.417 - - 0 - 0.00%
2022-04-20 0 0.415 0.370 0.430 - - 0 0 - 0.385 0.343 0.399 - - 0 - 0.00%
2022-04-19 0 0.415 0.370 0.430 - - 0 0 - 0.385 0.343 0.399 - - 0 - 0.00%
2022-04-14 0 0.415 0.370 0.420 - - 36,000 14,940 0.4150 0.385 0.343 0.389 - - 38,822 0.3848 -1.19%
2022-04-13 0 0.420 0.370 0.420 - - 0 0 - 0.389 0.343 0.389 - - 0 - 0.00%
2022-04-12 0 0.420 0.370 0.430 - - 0 0 - 0.389 0.343 0.399 - - 0 - 0.00%
2022-04-11 0 0.420 0.370 0.420 - - 0 0 - 0.389 0.343 0.389 - - 0 - 0.00%
2022-04-08 0 0.420 0.385 0.420 0.390 0.430 54,000 22,980 0.4256 0.389 0.357 0.389 0.362 0.399 58,234 0.3946 7.69%
2022-04-07 0 0.390 0.370 0.400 - - 0 0 - 0.362 0.343 0.371 - - 0 - 0.00%
2022-04-06 0 0.390 0.370 0.405 - - 0 0 - 0.362 0.343 0.376 - - 0 - 0.00%
2022-04-04 0 0.390 0.360 0.385 0.390 0.390 420,000 163,800 0.3900 0.362 0.334 0.357 0.362 0.362 452,929 0.3616 0.00%
2022-04-01 0 0.390 0.360 0.385 - - 0 0 - 0.362 0.334 0.357 - - 0 - 0.00%
2022-03-31 0 0.390 0.370 0.385 - - 0 0 - 0.362 0.343 0.357 - - 0 - 0.00%
2022-03-30 0 0.390 0.360 0.385 - - 0 0 - 0.362 0.334 0.357 - - 0 - 0.00%
2022-03-29 0 0.390 0.370 0.380 0.385 0.415 90,000 35,310 0.3923 0.362 0.343 0.352 0.357 0.385 97,056 0.3638 0.00%
2022-03-28 0 0.390 0.360 0.390 0.390 0.390 18,000 7,020 0.3900 0.362 0.334 0.362 0.362 0.362 19,411 0.3616 0.00%
2022-03-25 0 0.390 0.335 0.415 0.390 0.390 30,000 11,700 0.3900 0.362 0.311 0.385 0.362 0.362 32,352 0.3616 0.00%
2022-03-24 0 0.390 0.390 0.415 - - 0 0 - 0.362 0.362 0.385 - - 0 - 0.00%
2022-03-23 0 0.390 0.390 0.415 - - 0 0 - 0.362 0.362 0.385 - - 0 - 0.00%
2022-03-22 0 0.390 0.390 0.405 0.390 0.405 42,000 16,740 0.3986 0.362 0.362 0.376 0.362 0.376 45,293 0.3696 0.00%
2022-03-21 0 0.390 0.390 0.395 0.390 0.415 36,000 14,490 0.4025 0.362 0.362 0.366 0.362 0.385 38,822 0.3732 -6.02%
2022-03-18 0 0.415 0.415 0.420 0.400 0.420 450,000 188,760 0.4195 0.385 0.385 0.389 0.371 0.389 485,281 0.3890 -2.35%
2022-03-17 0 0.425 0.365 0.435 - - 0 0 - 0.394 0.338 0.403 - - 0 - 0.00%
2022-03-16 0 0.425 0.365 0.425 0.445 0.445 600,000 267,000 0.4450 0.394 0.338 0.394 0.413 0.413 647,041 0.4126 0.00%
2022-03-15 0 0.425 0.365 0.425 0.420 0.435 264,000 114,060 0.4320 0.394 0.338 0.394 0.389 0.403 284,698 0.4006 3.66%
2022-03-14 0 0.410 0.380 0.450 - - 0 0 - 0.380 0.352 0.417 - - 0 - 0.00%
2022-03-11 0 0.410 0.380 0.450 - - 0 0 - 0.380 0.352 0.417 - - 0 - 0.00%
2022-03-10 0 0.410 0.380 0.445 - - 0 0 - 0.380 0.352 0.413 - - 0 - 0.00%
2022-03-09 0 0.410 0.380 0.560 - - 0 0 - 0.380 0.352 0.519 - - 0 - 0.00%
2022-03-08 0 0.410 0.380 0.430 - - 120,000 50,400 0.4200 0.380 0.352 0.399 - - 129,408 0.3895 0.00%
2022-03-07 0 0.410 0.380 0.425 - - 0 0 - 0.380 0.352 0.394 - - 0 - 0.00%
2022-03-04 0 0.410 0.385 0.435 - - 0 0 - 0.380 0.357 0.403 - - 0 - 0.00%
2022-03-03 0 0.410 0.380 0.415 - - 0 0 - 0.380 0.352 0.385 - - 0 - 0.00%
2022-03-02 0 0.410 0.390 0.415 0.360 0.410 18,000 7,050 0.3917 0.380 0.362 0.385 0.334 0.380 19,411 0.3632 1.23%
2022-03-01 0 0.405 0.285 0.420 - - 0 0 - 0.376 0.264 0.389 - - 0 - 0.00%
2022-02-28 0 0.405 0.380 0.405 - - 0 0 - 0.376 0.352 0.376 - - 0 - 0.00%
2022-02-25 0 0.405 0.380 0.425 - - 0 0 - 0.376 0.352 0.394 - - 0 - 0.00%
2022-02-24 0 0.405 0.380 0.430 - - 60,000 25,500 0.4250 0.376 0.352 0.399 - - 64,704 0.3941 0.00%
2022-02-23 0 0.405 0.380 0.430 - - 0 0 - 0.376 0.352 0.399 - - 0 - 0.00%
2022-02-22 0 0.405 0.400 0.430 0.400 0.400 6,000 2,400 0.4000 0.376 0.371 0.399 0.371 0.371 6,470 0.3709 -7.95%
2022-02-21 0 0.440 - 0.445 0.445 0.445 228,000 101,460 0.4450 0.408 - 0.413 0.413 0.413 245,876 0.4126 4.76%
2022-02-18 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2022-02-17 0 0.420 0.250 0.420 - - 0 0 - 0.389 0.232 0.389 - - 0 - 0.00%
2022-02-16 0 0.420 0.300 0.420 - - 0 0 - 0.389 0.278 0.389 - - 0 - 0.00%
2022-02-15 0 0.420 0.310 0.420 - - 0 0 - 0.389 0.287 0.389 - - 0 - 0.00%
2022-02-14 0 0.420 0.405 0.420 0.415 0.420 1,662,000 665,010 0.4001 0.389 0.376 0.389 0.385 0.389 1,792,303 0.3710 0.00%
2022-02-11 0 0.420 0.380 0.420 - - 60,000 24,900 0.4150 0.389 0.352 0.389 - - 64,704 0.3848 0.00%
2022-02-10 0 0.420 0.385 0.420 - - 0 0 - 0.389 0.357 0.389 - - 0 - 0.00%
2022-02-09 0 0.420 0.385 0.420 0.425 0.425 660,000 280,500 0.4250 0.389 0.357 0.389 0.394 0.394 711,745 0.3941 -2.33%
2022-02-08 0 0.430 0.385 0.430 - - 0 0 - 0.399 0.357 0.399 - - 0 - 0.00%
2022-02-07 0 0.430 0.385 0.430 - - 0 0 - 0.399 0.357 0.399 - - 0 - 0.00%
2022-02-04 0 0.430 0.385 0.430 - - 0 0 - 0.399 0.357 0.399 - - 0 - 0.00%
2022-01-31 0 0.430 0.385 0.430 - - 42,000 18,060 0.4300 0.399 0.357 0.399 - - 45,293 0.3987 0.00%
2022-01-28 0 0.430 0.385 0.430 - - 78,000 33,540 0.4300 0.399 0.357 0.399 - - 84,115 0.3987 -1.15%
2022-01-27 0 0.435 0.385 0.435 - - 0 0 - 0.403 0.357 0.403 - - 0 - 0.00%
2022-01-26 0 0.435 0.405 0.435 - - 0 0 - 0.403 0.376 0.403 - - 0 - 0.00%
2022-01-25 0 0.435 0.405 0.435 - - 0 0 - 0.403 0.376 0.403 - - 0 - 0.00%
2022-01-24 0 0.435 0.405 0.435 - - 0 0 - 0.403 0.376 0.403 - - 0 - 0.00%
2022-01-21 0 0.435 0.405 0.435 - - 0 0 - 0.403 0.376 0.403 - - 0 - 0.00%
2022-01-20 0 0.435 0.410 0.435 0.405 0.440 11,328,000 4,415,130 0.3898 0.403 0.380 0.403 0.376 0.408 12,216,133 0.3614 0.00%
2022-01-19 0 0.435 0.405 0.440 - - 0 0 - 0.403 0.376 0.408 - - 0 - 0.00%
2022-01-18 0 0.435 0.405 0.435 0.435 0.435 846,000 368,010 0.4350 0.403 0.376 0.403 0.403 0.403 912,328 0.4034 0.00%
2022-01-17 0 0.435 0.405 0.435 0.400 0.435 36,000 14,820 0.4117 0.403 0.376 0.403 0.371 0.403 38,822 0.3817 -1.14%
2022-01-14 0 0.440 0.390 0.440 - - 0 0 - 0.408 0.362 0.408 - - 0 - 0.00%
2022-01-13 0 0.440 0.390 0.440 - - 0 0 - 0.408 0.362 0.408 - - 0 - 0.00%
2022-01-12 0 0.440 0.390 0.440 - - 0 0 - 0.408 0.362 0.408 - - 0 - 0.00%
2022-01-11 0 0.440 0.390 0.440 - - 42,000 18,270 0.4350 0.408 0.362 0.408 - - 45,293 0.4034 0.00%
2022-01-10 0 0.440 0.390 0.440 - - 0 0 - 0.408 0.362 0.408 - - 0 - 0.00%
2022-01-07 0 0.440 0.390 0.440 - - 0 0 - 0.408 0.362 0.408 - - 0 - 0.00%
2022-01-06 0 0.440 0.390 0.440 0.455 0.455 12,000 5,460 0.4550 0.408 0.362 0.408 0.422 0.422 12,941 0.4219 -2.22%
2022-01-05 0 0.450 0.390 0.460 - - 0 0 - 0.417 0.362 0.427 - - 0 - 0.00%
2022-01-04 0 0.450 0.390 0.455 - - 0 0 - 0.417 0.362 0.422 - - 0 - 0.00%
2022-01-03 0 0.450 0.390 0.450 - - 0 0 - 0.417 0.362 0.417 - - 0 - -1.10%
2021-12-31 0 0.455 0.390 0.455 0.435 0.455 36,000 15,900 0.4417 0.422 0.362 0.422 0.403 0.422 38,822 0.4096 4.60%
2021-12-30 0 0.435 0.390 0.435 - - 0 0 - 0.403 0.362 0.403 - - 0 - -1.14%
2021-12-29 0 0.440 0.380 0.440 0.450 0.455 18,000 8,160 0.4533 0.408 0.352 0.408 0.417 0.422 19,411 0.4204 4.76%
2021-12-28 0 0.420 0.380 0.425 - - 0 0 - 0.389 0.352 0.394 - - 0 - 0.00%
2021-12-24 0 0.420 0.380 0.425 0.420 0.420 102,000 42,840 0.4200 0.389 0.352 0.394 0.389 0.389 109,997 0.3895 0.00%
2021-12-23 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-22 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-21 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-20 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-17 0 0.420 0.265 0.420 - - 0 0 - 0.389 0.246 0.389 - - 0 - 0.00%
2021-12-16 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-15 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-14 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-13 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-12-10 0 0.420 0.250 0.420 - - 0 0 - 0.389 0.232 0.389 - - 0 - 0.00%
2021-12-09 0 0.420 0.250 0.420 - - 0 0 - 0.389 0.232 0.389 - - 0 - 0.00%
2021-12-08 0 0.420 0.405 0.420 0.405 0.420 222,000 93,150 0.4196 0.389 0.376 0.389 0.376 0.389 239,405 0.3891 -1.18%
2021-12-07 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-12-06 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-12-03 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-12-02 0 0.425 0.405 0.425 - - 990,000 405,900 0.4100 0.394 0.376 0.394 - - 1,067,618 0.3802 0.00%
2021-12-01 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-11-30 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-11-29 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-11-26 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-11-25 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-11-24 0 0.425 0.405 0.425 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-11-23 0 0.425 0.410 0.425 0.425 0.430 1,014,000 416,550 0.4108 0.394 0.380 0.394 0.394 0.399 1,093,499 0.3809 3.66%
2021-11-22 0 0.410 0.250 0.410 - - 0 0 - 0.380 0.232 0.380 - - 0 - 0.00%
2021-11-19 0 0.410 - 0.415 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
2021-11-18 0 0.410 0.390 0.415 0.410 0.410 480,000 196,800 0.4100 0.380 0.362 0.385 0.380 0.380 517,633 0.3802 0.00%
2021-11-17 0 0.410 0.390 0.410 0.405 0.425 1,434,000 594,270 0.4144 0.380 0.362 0.380 0.376 0.394 1,546,428 0.3843 -4.65%
2021-11-16 0 0.430 0.415 0.430 0.425 0.430 60,000 25,770 0.4295 0.399 0.385 0.399 0.394 0.399 64,704 0.3983 2.38%
2021-11-15 0 0.420 - 0.425 - - 0 0 - 0.389 - 0.394 - - 0 - 0.00%
2021-11-12 0 0.420 0.405 0.425 0.400 0.420 990,000 410,850 0.4150 0.389 0.376 0.394 0.371 0.389 1,067,618 0.3848 -2.33%
2021-11-11 0 0.430 0.410 0.430 - - 0 0 - 0.399 0.380 0.399 - - 0 - 0.00%
2021-11-10 0 0.430 0.410 0.430 - - 480,000 201,600 0.4200 0.399 0.380 0.399 - - 517,633 0.3895 0.00%
2021-11-09 0 0.430 0.425 0.460 0.420 0.430 2,040,000 856,860 0.4200 0.399 0.394 0.427 0.389 0.399 2,199,939 0.3895 0.00%
2021-11-08 0 0.430 0.255 0.430 - - 0 0 - 0.399 0.236 0.399 - - 0 - 0.00%
2021-11-05 0 0.430 0.260 0.430 - - 0 0 - 0.399 0.241 0.399 - - 0 - 0.00%
2021-11-04 0 0.430 0.315 0.430 - - 30,000 12,750 0.4250 0.399 0.292 0.399 - - 32,352 0.3941 0.00%
2021-11-03 0 0.430 0.400 0.435 0.420 0.420 66,000 27,960 0.4236 0.399 0.371 0.403 0.389 0.389 71,175 0.3928 -2.27%
2021-11-02 0 0.440 0.410 0.455 0.420 0.455 408,000 182,610 0.4476 0.408 0.380 0.422 0.389 0.422 439,988 0.4150 2.33%
2021-11-01 0 0.430 0.410 0.430 0.430 0.430 18,000 7,740 0.4300 0.399 0.380 0.399 0.399 0.399 19,411 0.3987 2.38%
2021-10-29 0 0.420 0.380 0.430 - - 2,400,000 1,008,000 0.4200 0.389 0.352 0.399 - - 2,588,164 0.3895 0.00%
2021-10-28 0 0.420 - 0.420 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2021-10-27 0 0.420 0.320 0.420 - - 0 0 - 0.389 0.297 0.389 - - 0 - 0.00%
2021-10-26 0 0.420 0.305 0.420 0.415 0.435 396,000 166,440 0.4203 0.389 0.283 0.389 0.385 0.403 427,047 0.3897 -1.18%
2021-10-25 0 0.425 0.410 0.425 0.410 0.430 126,000 51,960 0.4124 0.394 0.380 0.394 0.380 0.399 135,879 0.3824 1.19%
2021-10-22 0 0.420 0.420 0.425 0.400 0.430 186,000 78,420 0.4216 0.389 0.389 0.394 0.371 0.399 200,583 0.3910 -1.18%
2021-10-21 0 0.425 0.360 0.425 0.430 0.430 36,000 15,480 0.4300 0.394 0.334 0.394 0.399 0.399 38,822 0.3987 0.00%
2021-10-20 0 0.425 0.300 0.430 - - 0 0 - 0.394 0.278 0.399 - - 0 - 0.00%
2021-10-19 0 0.425 0.405 0.425 0.415 0.435 54,000 23,160 0.4289 0.394 0.376 0.394 0.385 0.403 58,234 0.3977 0.00%
2021-10-18 0 0.425 0.390 0.425 - - 0 0 - 0.394 0.362 0.394 - - 0 - -1.16%
2021-10-15 0 0.430 0.310 0.430 0.435 0.435 24,000 10,440 0.4350 0.399 0.287 0.399 0.403 0.403 25,882 0.4034 0.00%
2021-10-12 0 0.430 0.390 0.430 - - 0 0 - 0.399 0.362 0.399 - - 0 - 0.00%
2021-10-11 0 0.430 0.320 0.430 0.435 0.435 24,000 10,440 0.4350 0.399 0.297 0.399 0.403 0.403 25,882 0.4034 0.00%
2021-10-08 0 0.430 0.415 0.430 0.400 0.435 54,000 22,530 0.4172 0.399 0.385 0.399 0.371 0.403 58,234 0.3869 -2.27%
2021-10-07 0 0.440 0.320 0.440 0.460 0.460 12,000 5,520 0.4600 0.408 0.297 0.408 0.427 0.427 12,941 0.4266 1.15%
2021-10-06 0 0.435 0.330 0.440 - - 0 0 - 0.403 0.306 0.408 - - 0 - 0.00%
2021-10-05 0 0.435 0.325 0.440 - - 0 0 - 0.403 0.301 0.408 - - 0 - 0.00%
2021-10-04 0 0.435 0.305 0.440 - - 0 0 - 0.403 0.283 0.408 - - 0 - 0.00%
2021-09-30 0 0.435 0.255 0.440 - - 0 0 - 0.403 0.236 0.408 - - 0 - 0.00%
2021-09-29 0 0.435 0.255 0.435 - - 0 0 - 0.403 0.236 0.403 - - 0 - 0.00%
2021-09-28 0 0.435 0.305 0.435 - - 0 0 - 0.403 0.283 0.403 - - 0 - 0.00%
2021-09-27 0 0.435 0.330 0.440 - - 420,000 182,700 0.4350 0.403 0.306 0.408 - - 452,929 0.4034 0.00%
2021-09-24 0 0.435 0.320 0.435 - - 0 0 - 0.403 0.297 0.403 - - 0 - 0.00%
2021-09-23 0 0.435 0.325 0.435 - - 0 0 - 0.403 0.301 0.403 - - 0 - 0.00%
2021-09-21 0 0.435 0.320 0.435 - - 60,000 26,100 0.4350 0.403 0.297 0.403 - - 64,704 0.4034 0.00%
2021-09-20 0 0.435 0.315 0.435 - - 0 0 - 0.403 0.292 0.403 - - 0 - 0.00%
2021-09-17 0 0.435 0.305 0.440 - - 0 0 - 0.403 0.283 0.408 - - 0 - 0.00%
2021-09-16 0 0.435 0.380 0.435 - - 6,000 2,610 0.4350 0.403 0.352 0.403 - - 6,470 0.4034 3.57%
2021-09-15 0 0.420 0.380 0.420 - - 0 0 - 0.389 0.352 0.389 - - 0 - -1.18%
2021-09-14 0 0.425 - 0.440 - - 0 0 - 0.394 - 0.408 - - 0 - 0.00%
2021-09-13 0 0.425 0.255 0.440 - - 0 0 - 0.394 0.236 0.408 - - 0 - 0.00%
2021-09-10 0 0.425 0.395 0.440 - - 0 0 - 0.394 0.366 0.408 - - 0 - 0.00%
2021-09-09 0 0.425 0.390 0.430 - - 0 0 - 0.394 0.362 0.399 - - 0 - 0.00%
2021-09-08 0 0.425 0.390 0.440 - - 0 0 - 0.394 0.362 0.408 - - 0 - 0.00%
2021-09-07 0 0.425 0.390 0.440 - - 0 0 - 0.394 0.362 0.408 - - 0 - 0.00%
2021-09-06 0 0.425 0.390 0.440 - - 0 0 - 0.394 0.362 0.408 - - 0 - 0.00%
2021-09-03 0 0.425 0.390 0.440 - - 0 0 - 0.394 0.362 0.408 - - 0 - 0.00%
2021-09-02 0 0.425 0.390 0.435 - - 0 0 - 0.394 0.362 0.403 - - 0 - 0.00%
2021-09-01 0 0.425 0.390 0.440 - - 0 0 - 0.394 0.362 0.408 - - 0 - 0.00%
2021-08-31 0 0.425 0.390 0.430 0.425 0.425 24,000 10,200 0.4250 0.394 0.362 0.399 0.394 0.394 25,882 0.3941 1.19%
2021-08-30 0 0.430 0.400 0.430 0.430 0.430 12,000 5,160 0.4300 0.389 0.362 0.389 0.389 0.389 13,249 0.3895 1.18%
2021-08-27 0 0.425 0.395 0.425 - - 0 0 - 0.385 0.358 0.385 - - 0 - 0.00%
2021-08-26 0 0.425 0.395 0.425 - - 0 0 - 0.385 0.358 0.385 - - 0 - 0.00%
2021-08-25 0 0.425 0.395 0.425 - - 0 0 - 0.385 0.358 0.385 - - 0 - 0.00%
2021-08-24 0 0.425 0.395 0.425 - - 0 0 - 0.385 0.358 0.385 - - 0 - 0.00%
2021-08-23 0 0.425 0.395 0.425 - - 0 0 - 0.385 0.358 0.385 - - 0 - 0.00%
2021-08-20 0 0.425 0.395 0.425 - - 0 0 - 0.385 0.358 0.385 - - 0 - 0.00%
2021-08-19 0 0.425 0.395 0.425 - - 240,000 102,000 0.4250 0.385 0.358 0.385 - - 264,979 0.3849 0.00%
2021-08-18 0 0.425 0.400 0.425 0.425 0.425 48,000 20,400 0.4250 0.385 0.362 0.385 0.385 0.385 52,996 0.3849 -1.16%
2021-08-17 0 0.430 0.405 0.425 0.430 0.430 510,000 218,640 0.4287 0.389 0.367 0.385 0.389 0.389 563,080 0.3883 -1.15%
2021-08-16 0 0.435 0.410 0.435 - - 0 0 - 0.394 0.371 0.394 - - 0 - 0.00%
2021-08-13 0 0.435 0.410 0.435 - - 0 0 - 0.394 0.371 0.394 - - 0 - 0.00%
2021-08-12 0 0.435 0.415 0.435 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-08-11 0 0.435 0.415 0.435 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-08-10 0 0.435 0.415 0.435 - - 0 0 - 0.394 0.376 0.394 - - 0 - 0.00%
2021-08-09 0 0.435 0.405 0.435 0.395 0.435 24,000 9,930 0.4138 0.394 0.367 0.394 0.358 0.394 26,498 0.3747 3.57%
2021-08-06 0 0.420 0.390 0.415 - - 0 0 - 0.380 0.353 0.376 - - 0 - 0.00%
2021-08-05 0 0.420 0.400 0.420 0.390 0.420 102,000 40,800 0.4000 0.380 0.362 0.380 0.353 0.380 112,616 0.3623 -2.33%
2021-08-04 0 0.430 0.390 0.435 0.415 0.430 84,000 35,730 0.4254 0.389 0.353 0.394 0.376 0.389 92,743 0.3853 -2.27%
2021-08-03 0 0.440 0.415 0.440 - - 0 0 - 0.399 0.376 0.399 - - 0 - 0.00%
2021-08-02 0 0.440 0.420 0.440 - - 0 0 - 0.399 0.380 0.399 - - 0 - 0.00%
2021-07-30 0 0.440 0.415 0.440 0.405 0.440 204,000 87,960 0.4312 0.399 0.376 0.399 0.367 0.399 225,232 0.3905 0.00%
2021-07-29 0 0.440 0.405 0.440 - - 0 0 - 0.399 0.367 0.399 - - 0 - 0.00%
2021-07-28 0 0.440 0.405 0.440 0.460 0.460 108,000 49,680 0.4600 0.399 0.367 0.399 0.417 0.417 119,240 0.4166 1.15%
2021-07-27 0 0.435 0.400 0.435 0.425 0.435 150,000 64,950 0.4330 0.394 0.362 0.394 0.385 0.394 165,612 0.3922 2.35%
2021-07-26 0 0.425 0.405 0.425 - - 0 0 - 0.385 0.367 0.385 - - 0 - 0.00%
2021-07-23 0 0.425 0.385 0.425 - - 0 0 - 0.385 0.349 0.385 - - 0 - 0.00%
2021-07-22 0 0.425 0.405 0.420 0.415 0.425 54,000 22,500 0.4167 0.385 0.367 0.380 0.376 0.385 59,620 0.3774 0.00%
2021-07-21 0 0.425 0.400 0.420 0.400 0.435 138,000 56,190 0.4072 0.385 0.362 0.380 0.362 0.394 152,363 0.3688 -1.16%
2021-07-20 0 0.430 0.380 0.435 0.435 0.435 24,000 10,440 0.4350 0.389 0.344 0.394 0.394 0.394 26,498 0.3940 0.00%
2021-07-19 0 0.430 0.390 0.430 - - 0 0 - 0.389 0.353 0.389 - - 0 - 0.00%
2021-07-16 0 0.430 0.390 0.430 0.430 0.430 90,000 38,700 0.4300 0.389 0.353 0.389 0.389 0.389 99,367 0.3895 1.18%
2021-07-15 0 0.425 0.400 0.435 - - 0 0 - 0.385 0.362 0.394 - - 0 - 0.00%
2021-07-14 0 0.425 0.390 0.425 - - 0 0 - 0.385 0.353 0.385 - - 0 - 0.00%
2021-07-13 0 0.425 0.320 0.425 0.425 0.425 90,000 38,250 0.4250 0.385 0.290 0.385 0.385 0.385 99,367 0.3849 6.25%
2021-07-12 0 0.400 - 0.430 - - 0 0 - 0.362 - 0.389 - - 0 - 0.00%
2021-07-09 0 0.400 - 0.435 - - 0 0 - 0.362 - 0.394 - - 0 - 0.00%
2021-07-08 0 0.400 0.400 0.430 0.400 0.400 102,000 43,200 0.4235 0.362 0.362 0.389 0.362 0.362 112,616 0.3836 5.26%
2021-07-07 0 0.380 0.280 0.395 0.380 0.380 6,000 2,280 0.3800 0.344 0.254 0.358 0.344 0.344 6,624 0.3442 -11.63%
2021-07-06 0 0.430 0.390 0.430 - - 0 0 - 0.389 0.353 0.389 - - 0 - 0.00%
2021-07-05 0 0.430 0.390 0.435 - - 0 0 - 0.389 0.353 0.394 - - 0 - 0.00%
2021-07-02 0 0.430 0.390 0.430 0.430 0.430 90,000 38,700 0.4300 0.389 0.353 0.389 0.389 0.389 99,367 0.3895 0.00%
2021-06-30 0 0.430 0.390 0.430 - - 0 0 - 0.389 0.353 0.389 - - 0 - 0.00%
2021-06-29 0 0.430 0.395 0.435 - - 0 0 - 0.389 0.358 0.394 - - 0 - 0.00%
2021-06-28 0 0.430 0.385 0.440 - - 0 0 - 0.389 0.349 0.399 - - 0 - 0.00%
2021-06-25 0 0.430 0.385 0.440 - - 0 0 - 0.389 0.349 0.399 - - 0 - 0.00%
2021-06-24 0 0.430 0.385 0.440 - - 0 0 - 0.389 0.349 0.399 - - 0 - 0.00%
2021-06-23 0 0.430 0.385 0.430 - - 0 0 - 0.389 0.349 0.389 - - 0 - -1.15%
2021-06-22 0 0.435 0.385 0.440 0.435 0.435 162,000 70,470 0.4350 0.394 0.349 0.399 0.394 0.394 178,861 0.3940 2.35%
2021-06-21 0 0.425 0.385 0.435 - - 0 0 - 0.385 0.349 0.394 - - 0 - 0.00%
2021-06-18 0 0.425 - 0.430 - - 0 0 - 0.385 - 0.389 - - 0 - 0.00%
2021-06-17 0 0.425 0.250 0.440 - - 0 0 - 0.385 0.226 0.399 - - 0 - 0.00%
2021-06-16 0 0.425 - 0.440 - - 0 0 - 0.385 - 0.399 - - 0 - 0.00%
2021-06-15 0 0.425 - 0.435 - - 0 0 - 0.385 - 0.394 - - 0 - 0.00%
2021-06-11 0 0.425 0.385 0.440 - - 0 0 - 0.385 0.349 0.399 - - 0 - 0.00%
2021-06-10 0 0.425 - 0.435 - - 0 0 - 0.385 - 0.394 - - 0 - 0.00%
2021-06-09 0 0.425 - 0.430 - - 0 0 - 0.385 - 0.389 - - 0 - 0.00%
2021-06-08 0 0.425 0.385 0.430 - - 0 0 - 0.385 0.349 0.389 - - 0 - 0.00%
2021-06-07 0 0.425 - 0.440 - - 0 0 - 0.385 - 0.399 - - 0 - 0.00%
2021-06-04 0 0.425 - 0.440 - - 0 0 - 0.385 - 0.399 - - 0 - 0.00%
2021-06-03 0 0.425 - 0.440 - - 0 0 - 0.385 - 0.399 - - 0 - 0.00%
2021-06-02 0 0.425 0.395 0.440 0.425 0.425 6,000 2,550 0.4250 0.385 0.358 0.399 0.385 0.385 6,624 0.3849 1.19%
2021-06-01 0 0.420 0.385 0.420 0.415 0.435 12,000 5,100 0.4250 0.380 0.349 0.380 0.376 0.394 13,249 0.3849 2.44%
2021-05-31 0 0.410 0.400 0.415 0.390 0.435 30,000 12,420 0.4140 0.371 0.362 0.376 0.353 0.394 33,122 0.3750 -4.65%
2021-05-28 0 0.430 0.390 0.420 0.420 0.440 54,000 23,190 0.4294 0.389 0.353 0.380 0.380 0.399 59,620 0.3890 -1.15%
2021-05-27 0 0.435 0.380 0.440 - - 0 0 - 0.394 0.344 0.399 - - 0 - 0.00%
2021-05-26 0 0.435 - 0.440 - - 0 0 - 0.394 - 0.399 - - 0 - 0.00%
2021-05-25 0 0.435 - 0.440 - - 0 0 - 0.394 - 0.399 - - 0 - 0.00%
2021-05-24 0 0.435 - 0.440 - - 0 0 - 0.394 - 0.399 - - 0 - 0.00%
2021-05-21 0 0.435 0.395 0.440 - - 0 0 - 0.394 0.358 0.399 - - 0 - 0.00%
2021-05-20 0 0.435 0.400 0.440 0.435 0.435 24,000 10,380 0.4325 0.394 0.362 0.399 0.394 0.394 26,498 0.3917 1.16%
2021-05-18 0 0.430 0.390 0.430 - - 0 0 - 0.389 0.353 0.389 - - 0 - 0.00%
2021-05-17 0 0.430 0.385 0.435 0.380 0.430 258,000 99,600 0.3860 0.389 0.349 0.394 0.344 0.389 284,852 0.3497 -2.27%
2021-05-14 0 0.440 - 0.440 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
2021-05-13 0 0.440 - 0.440 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
2021-05-12 0 0.440 - 0.440 0.420 0.440 54,000 23,310 0.4317 0.399 - 0.399 0.380 0.399 59,620 0.3910 0.00%
2021-05-11 0 0.440 0.325 0.440 0.430 0.440 276,000 118,410 0.4290 0.399 0.294 0.399 0.389 0.399 304,725 0.3886 1.15%
2021-05-10 0 0.435 - 0.440 - - 0 0 - 0.394 - 0.399 - - 0 - 0.00%
2021-05-07 0 0.435 0.310 0.440 - - 0 0 - 0.394 0.281 0.399 - - 0 - 0.00%
2021-05-06 0 0.435 0.310 0.440 - - 0 0 - 0.394 0.281 0.399 - - 0 - 0.00%
2021-05-05 0 0.435 0.320 0.440 - - 0 0 - 0.394 0.290 0.399 - - 0 - 0.00%
2021-05-04 0 0.435 0.310 0.440 - - 0 0 - 0.394 0.281 0.399 - - 0 - 0.00%
2021-05-03 0 0.435 0.325 0.435 - - 0 0 - 0.394 0.294 0.394 - - 0 - 0.00%
2021-04-30 0 0.435 0.335 0.435 - - 0 0 - 0.394 0.303 0.394 - - 0 - 0.00%
2021-04-29 0 0.435 0.345 0.435 - - 0 0 - 0.394 0.312 0.394 - - 0 - 0.00%
2021-04-28 0 0.435 0.380 0.440 0.430 0.435 702,000 302,670 0.4312 0.394 0.344 0.399 0.389 0.394 775,063 0.3905 1.16%
2021-04-27 0 0.430 0.335 0.440 - - 0 0 - 0.389 0.303 0.399 - - 0 - 0.00%
2021-04-26 0 0.430 0.335 0.440 - - 0 0 - 0.389 0.303 0.399 - - 0 - 0.00%
2021-04-23 0 0.430 0.315 0.440 - - 0 0 - 0.389 0.285 0.399 - - 0 - 0.00%
2021-04-22 0 0.430 0.305 0.440 - - 0 0 - 0.389 0.276 0.399 - - 0 - 0.00%
2021-04-21 0 0.430 0.320 0.440 - - 0 0 - 0.389 0.290 0.399 - - 0 - 0.00%
2021-04-20 0 0.430 0.305 0.440 - - 0 0 - 0.389 0.276 0.399 - - 0 - 0.00%
2021-04-19 0 0.430 0.345 0.440 - - 0 0 - 0.389 0.312 0.399 - - 0 - 0.00%
2021-04-16 0 0.430 0.370 0.435 0.430 0.430 24,000 10,320 0.4300 0.389 0.335 0.394 0.389 0.389 26,498 0.3895 0.00%
2021-04-15 0 0.430 0.430 0.440 0.400 0.410 54,000 21,720 0.4022 0.389 0.389 0.399 0.362 0.371 59,620 0.3643 -2.27%
2021-04-14 0 0.440 0.390 0.440 - - 0 0 - 0.399 0.353 0.399 - - 0 - -2.22%
2021-04-13 0 0.450 0.370 0.450 - - 0 0 - 0.408 0.335 0.408 - - 0 - 0.00%
2021-04-12 0 0.450 0.365 0.450 0.445 0.460 48,000 21,810 0.4544 0.408 0.331 0.408 0.403 0.417 52,996 0.4115 2.27%
2021-04-09 0 0.440 0.440 0.450 - - 0 0 - 0.399 0.399 0.408 - - 0 - 2.33%
2021-04-08 0 0.430 0.430 0.460 - - 0 0 - 0.389 0.389 0.417 - - 0 - 1.18%
2021-04-07 0 0.425 0.375 0.450 - - 0 0 - 0.385 0.340 0.408 - - 0 - 0.00%
2021-04-01 0 0.425 0.400 0.425 0.370 0.425 36,000 13,650 0.3792 0.385 0.362 0.385 0.335 0.385 39,747 0.3434 0.00%
2021-03-31 0 0.425 0.405 0.470 0.370 0.425 444,000 167,130 0.3764 0.385 0.367 0.426 0.335 0.385 490,211 0.3409 16.44%
2021-03-30 0 0.365 0.365 0.370 0.350 0.350 42,000 14,700 0.3500 0.331 0.331 0.335 0.317 0.317 46,371 0.3170 8.96%
2021-03-29 0 0.335 0.335 0.370 - - 0 0 - 0.303 0.303 0.335 - - 0 - 1.52%
2021-03-26 0 0.330 0.300 0.370 - - 0 0 - 0.299 0.272 0.335 - - 0 - 0.00%
2021-03-25 0 0.330 0.265 0.330 - - 0 0 - 0.299 0.240 0.299 - - 0 - 0.00%
2021-03-24 0 0.330 0.270 0.370 - - 0 0 - 0.299 0.245 0.335 - - 0 - 0.00%
2021-03-23 0 0.330 0.255 0.370 - - 0 0 - 0.299 0.231 0.335 - - 0 - 0.00%
2021-03-22 0 0.330 0.265 0.370 - - 0 0 - 0.299 0.240 0.335 - - 0 - 0.00%
2021-03-19 0 0.330 0.325 0.370 - - 0 0 - 0.299 0.294 0.335 - - 0 - 0.00%
2021-03-18 0 0.330 0.330 0.370 0.325 0.325 12,000 3,900 0.3250 0.299 0.299 0.335 0.294 0.294 13,249 0.2944 8.20%
2021-03-17 0 0.305 0.305 0.365 0.300 0.300 114,000 33,120 0.2905 0.276 0.276 0.331 0.272 0.272 125,865 0.2631 5.17%
2021-03-16 0 0.290 0.290 0.325 - - 0 0 - 0.263 0.263 0.294 - - 0 - 0.00%
2021-03-15 0 0.290 0.290 0.325 0.280 0.285 30,000 8,460 0.2820 0.263 0.263 0.294 0.254 0.258 33,122 0.2554 3.57%
2021-03-12 0 0.280 0.280 0.300 0.275 0.300 570,000 160,560 0.2817 0.254 0.254 0.272 0.249 0.272 629,324 0.2551 -3.45%
2021-03-11 0 0.290 0.290 0.310 0.285 0.315 804,000 235,950 0.2935 0.263 0.263 0.281 0.258 0.285 887,679 0.2658 -12.12%
2021-03-10 0 0.330 0.330 0.370 0.290 0.330 330,000 105,060 0.3184 0.299 0.299 0.335 0.263 0.299 364,346 0.2884 0.00%
2021-03-09 0 0.330 0.330 0.370 0.300 0.330 324,000 100,020 0.3087 0.299 0.299 0.335 0.272 0.299 357,721 0.2796 -2.94%
2021-03-08 0 0.340 0.300 0.370 0.340 0.345 48,000 16,380 0.3413 0.308 0.272 0.335 0.308 0.312 52,996 0.3091 -1.45%
2021-03-05 0 0.345 0.345 0.370 - - 0 0 - 0.312 0.312 0.335 - - 0 - 0.00%
2021-03-04 0 0.345 0.345 0.370 - - 0 0 - 0.312 0.312 0.335 - - 0 - 0.00%
2021-03-03 0 0.345 0.340 0.370 - - 0 0 - 0.312 0.308 0.335 - - 0 - 0.00%
2021-03-02 0 0.345 0.345 0.370 - - 0 0 - 0.312 0.312 0.335 - - 0 - 1.47%
2021-03-01 0 0.340 0.290 0.370 - - 0 0 - 0.308 0.263 0.335 - - 0 - 0.00%
2021-02-26 0 0.340 0.300 0.370 - - 0 0 - 0.308 0.272 0.335 - - 0 - 0.00%
2021-02-25 0 0.340 0.340 0.370 - - 0 0 - 0.308 0.308 0.335 - - 0 - 0.00%
2021-02-24 0 0.340 0.305 0.370 0.340 0.340 60,000 20,400 0.3400 0.308 0.276 0.335 0.308 0.308 66,245 0.3079 -5.56%
2021-02-23 0 0.360 0.330 0.370 0.360 0.360 240,000 86,400 0.3600 0.326 0.299 0.335 0.326 0.326 264,979 0.3261 0.00%
2021-02-22 0 0.360 0.330 0.370 0.360 0.360 462,000 166,320 0.3600 0.326 0.299 0.335 0.326 0.326 510,084 0.3261 -2.70%
2021-02-19 0 0.370 0.330 0.370 - - 0 0 - 0.335 0.299 0.335 - - 0 - 0.00%
2021-02-18 0 0.370 0.350 0.370 - - 0 0 - 0.335 0.317 0.335 - - 0 - 0.00%
2021-02-17 0 0.370 0.340 0.380 0.370 0.370 498,000 184,260 0.3700 0.335 0.308 0.344 0.335 0.335 549,831 0.3351 5.71%
2021-02-16 0 0.350 0.330 0.370 - - 0 0 - 0.317 0.299 0.335 - - 0 - 0.00%
2021-02-11 0 0.350 0.300 0.370 - - 0 0 - 0.317 0.272 0.335 - - 0 - 0.00%
2021-02-10 0 0.350 - 0.370 - - 0 0 - 0.317 - 0.335 - - 0 - 0.00%
2021-02-09 0 0.350 0.340 0.370 - - 0 0 - 0.317 0.308 0.335 - - 0 - 0.00%
2021-02-08 0 0.350 0.330 0.370 - - 0 0 - 0.317 0.299 0.335 - - 0 - 0.00%
2021-02-05 0 0.350 0.365 0.370 0.350 0.350 6,000 2,100 0.3500 0.317 0.331 0.335 0.317 0.317 6,624 0.3170 -5.41%
2021-02-04 0 0.370 0.330 0.370 - - 0 0 - 0.335 0.299 0.335 - - 0 - 0.00%
2021-02-03 0 0.370 0.330 0.370 0.370 0.370 6,000 2,220 0.3700 0.335 0.299 0.335 0.335 0.335 6,624 0.3351 0.00%
2021-02-02 0 0.370 0.330 0.370 0.360 0.400 504,000 196,560 0.3900 0.335 0.299 0.335 0.326 0.362 556,455 0.3532 0.00%
2021-02-01 0 0.370 0.360 0.370 0.370 0.425 54,000 20,700 0.3833 0.335 0.326 0.335 0.335 0.385 59,620 0.3472 -1.33%
2021-01-29 0 0.375 0.340 0.445 0.360 0.375 162,000 59,310 0.3661 0.340 0.308 0.403 0.326 0.340 178,861 0.3316 -5.06%
2021-01-28 0 0.395 0.385 0.415 0.365 0.395 42,000 16,050 0.3821 0.358 0.349 0.376 0.331 0.358 46,371 0.3461 -14.13%
2021-01-27 0 0.460 0.425 0.460 - - 0 0 - 0.417 0.385 0.417 - - 0 - -4.17%
2021-01-26 0 0.480 - 0.480 0.480 0.480 420,000 201,600 0.4800 0.435 - 0.435 0.435 0.435 463,713 0.4348 12.94%
2021-01-25 0 0.425 0.335 0.480 - - 0 0 - 0.385 0.303 0.435 - - 0 - 0.00%
2021-01-22 0 0.425 0.335 0.465 - - 198,000 84,150 0.4250 0.385 0.303 0.421 - - 218,607 0.3849 0.00%
2021-01-21 0 0.425 0.330 0.465 - - 0 0 - 0.385 0.299 0.421 - - 0 - 0.00%
2021-01-20 0 0.425 0.365 0.465 - - 0 0 - 0.385 0.331 0.421 - - 0 - 0.00%
2021-01-19 0 0.425 0.425 0.465 0.420 0.480 30,000 13,110 0.4370 0.385 0.385 0.421 0.380 0.435 33,122 0.3958 -9.57%
2021-01-18 0 0.470 0.415 0.480 - - 0 0 - 0.426 0.376 0.435 - - 0 - 0.00%
2021-01-15 0 0.470 0.410 0.470 0.470 0.470 6,000 2,820 0.4700 0.426 0.371 0.426 0.426 0.426 6,624 0.4257 -2.08%
2021-01-14 0 0.480 0.400 0.480 0.495 0.495 6,000 2,970 0.4950 0.435 0.362 0.435 0.448 0.448 6,624 0.4483 4.35%
2021-01-13 0 0.460 - 0.460 - - 0 0 - 0.417 - 0.417 - - 0 - 0.00%
2021-01-12 0 0.460 0.410 0.480 - - 0 0 - 0.417 0.371 0.435 - - 0 - 0.00%
2021-01-11 0 0.460 0.410 0.460 - - 0 0 - 0.417 0.371 0.417 - - 0 - 0.00%
2021-01-08 0 0.460 0.410 0.460 - - 0 0 - 0.417 0.371 0.417 - - 0 - 0.00%
2021-01-07 0 0.460 - 0.470 - - 0 0 - 0.417 - 0.426 - - 0 - 0.00%
2021-01-06 0 0.460 0.405 0.480 - - 0 0 - 0.417 0.367 0.435 - - 0 - 0.00%
2021-01-05 0 0.460 - 0.480 - - 0 0 - 0.417 - 0.435 - - 0 - 0.00%
2021-01-04 0 0.460 0.260 0.460 0.460 0.460 546,000 251,160 0.4600 0.417 0.235 0.417 0.417 0.417 602,826 0.4166 -4.17%
2020-12-31 0 0.480 0.400 0.475 0.440 0.480 84,000 37,200 0.4429 0.435 0.362 0.430 0.399 0.435 92,743 0.4011 9.09%
2020-12-30 0 0.440 - 0.440 0.420 0.440 12,000 5,160 0.4300 0.399 - 0.399 0.380 0.399 13,249 0.3895 4.76%
2020-12-29 0 0.420 0.315 0.440 - - 0 0 - 0.380 0.285 0.399 - - 0 - 0.00%
2020-12-28 0 0.420 - 0.420 0.400 0.420 36,000 14,520 0.4033 0.380 - 0.380 0.362 0.380 39,747 0.3653 3.70%
2020-12-24 0 0.405 - 0.440 - - 0 0 - 0.367 - 0.399 - - 0 - 0.00%
2020-12-23 0 0.405 0.405 0.435 0.405 0.405 6,000 2,430 0.4050 0.367 0.367 0.394 0.367 0.367 6,624 0.3668 -5.81%
2020-12-22 0 0.430 - 0.435 - - 0 0 - 0.389 - 0.394 - - 0 - 0.00%
2020-12-21 0 0.430 0.405 0.435 - - 0 0 - 0.389 0.367 0.394 - - 0 - 0.00%
2020-12-18 0 0.430 - 0.440 - - 0 0 - 0.389 - 0.399 - - 0 - 0.00%
2020-12-17 0 0.430 0.400 0.440 0.430 0.430 150,000 64,500 0.4300 0.389 0.362 0.399 0.389 0.389 165,612 0.3895 -1.15%
2020-12-16 0 0.435 0.400 0.440 - - 0 0 - 0.394 0.362 0.399 - - 0 - 0.00%
2020-12-15 0 0.435 - 0.435 - - 0 0 - 0.394 - 0.394 - - 0 - -1.14%
2020-12-14 0 0.440 - 0.440 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
2020-12-11 0 0.440 0.315 0.440 0.440 0.440 186,000 81,840 0.4400 0.399 0.285 0.399 0.399 0.399 205,358 0.3985 0.00%
2020-12-10 0 0.440 0.380 0.440 - - 0 0 - 0.399 0.344 0.399 - - 0 - 0.00%
2020-12-09 0 0.440 - 0.445 - - 0 0 - 0.399 - 0.403 - - 0 - 0.00%
2020-12-08 0 0.440 - 0.445 - - 0 0 - 0.399 - 0.403 - - 0 - 0.00%
2020-12-07 0 0.440 0.280 0.440 - - 0 0 - 0.399 0.254 0.399 - - 0 - 0.00%
2020-12-04 0 0.440 - 0.440 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
2020-12-03 0 0.440 0.390 0.440 - - 0 0 - 0.399 0.353 0.399 - - 0 - 0.00%
2020-12-02 0 0.440 0.405 0.440 - - 0 0 - 0.399 0.367 0.399 - - 0 - 0.00%
2020-12-01 0 0.440 0.325 0.440 0.440 0.440 150,000 66,000 0.4400 0.399 0.294 0.399 0.399 0.399 165,612 0.3985 0.00%
2020-11-30 0 0.440 0.285 0.445 - - 0 0 - 0.399 0.258 0.403 - - 0 - 0.00%
2020-11-27 0 0.440 0.390 0.445 0.440 0.440 150,000 66,000 0.4400 0.399 0.353 0.403 0.399 0.399 165,612 0.3985 -1.12%
2020-11-26 0 0.445 0.335 0.445 - - 0 0 - 0.403 0.303 0.403 - - 0 - 0.00%
2020-11-25 0 0.445 0.350 0.445 - - 0 0 - 0.403 0.317 0.403 - - 0 - 0.00%
2020-11-24 0 0.445 0.400 0.445 - - 0 0 - 0.403 0.362 0.403 - - 0 - 0.00%
2020-11-23 0 0.445 - 0.445 0.440 0.450 840,000 374,370 0.4457 0.403 - 0.403 0.399 0.408 927,425 0.4037 1.14%
2020-11-20 0 0.440 0.355 0.440 0.430 0.440 360,000 158,340 0.4398 0.399 0.322 0.399 0.389 0.399 397,468 0.3984 2.33%
2020-11-19 0 0.430 0.380 0.430 - - 0 0 - 0.389 0.344 0.389 - - 0 - 0.00%
2020-11-18 0 0.430 0.350 0.430 0.350 0.430 24,000 9,600 0.4000 0.389 0.317 0.389 0.317 0.389 26,498 0.3623 4.88%
2020-11-17 0 0.410 0.385 0.410 0.430 0.430 300,000 129,000 0.4300 0.371 0.349 0.371 0.389 0.389 331,223 0.3895 -4.65%
2020-11-16 0 0.430 0.290 0.435 - - 0 0 - 0.389 0.263 0.394 - - 0 - 0.00%
2020-11-13 0 0.430 0.380 0.430 0.440 0.440 6,000 2,640 0.4400 0.389 0.344 0.389 0.399 0.399 6,624 0.3985 -2.27%
2020-11-12 0 0.440 0.265 0.445 0.440 0.440 720,000 316,800 0.4400 0.399 0.240 0.403 0.399 0.399 794,936 0.3985 -1.12%
2020-11-11 0 0.445 0.290 0.445 - - 0 0 - 0.403 0.263 0.403 - - 0 - 0.00%
2020-11-10 0 0.445 0.285 0.445 - - 0 0 - 0.403 0.258 0.403 - - 0 - 0.00%
2020-11-09 0 0.445 0.325 0.445 0.445 0.445 24,000 10,680 0.4450 0.403 0.294 0.403 0.403 0.403 26,498 0.4031 8.54%
2020-11-06 0 0.410 0.370 0.410 0.380 0.410 1,014,000 385,680 0.3804 0.371 0.335 0.371 0.344 0.371 1,119,535 0.3445 2.50%
2020-11-05 0 0.400 0.365 0.400 0.395 0.400 48,000 19,020 0.3963 0.362 0.331 0.362 0.358 0.362 52,996 0.3589 2.56%
2020-11-04 0 0.390 0.350 0.400 - - 0 0 - 0.353 0.317 0.362 - - 0 - 0.00%
2020-11-03 0 0.390 0.340 0.400 0.340 0.395 630,000 245,670 0.3900 0.353 0.308 0.362 0.308 0.358 695,569 0.3532 0.00%
2020-11-02 0 0.390 0.345 0.390 0.340 0.390 186,000 66,240 0.3561 0.353 0.312 0.353 0.308 0.353 205,358 0.3226 13.04%
2020-10-30 0 0.345 0.300 0.345 0.330 0.345 1,206,000 406,710 0.3372 0.312 0.272 0.312 0.299 0.312 1,331,518 0.3054 4.55%
2020-10-29 0 0.330 0.330 0.335 - - 0 0 - 0.299 0.299 0.303 - - 0 - 3.13%
2020-10-28 0 0.320 0.320 0.340 0.295 0.340 174,000 52,410 0.3012 0.290 0.290 0.308 0.267 0.308 192,110 0.2728 3.23%
2020-10-27 0 0.310 0.310 0.340 0.285 0.300 1,020,000 290,910 0.2852 0.281 0.281 0.308 0.258 0.272 1,126,159 0.2583 3.33%
2020-10-23 0 0.300 0.285 0.300 0.280 0.300 264,000 74,640 0.2827 0.272 0.258 0.272 0.254 0.272 291,477 0.2561 0.00%
2020-10-22 0 0.300 0.280 0.335 0.300 0.300 18,000 5,400 0.3000 0.272 0.254 0.303 0.272 0.272 19,873 0.2717 1.69%
2020-10-21 0 0.295 0.265 0.300 0.295 0.295 480,000 141,600 0.2950 0.267 0.240 0.272 0.267 0.267 529,957 0.2672 1.72%
2020-10-20 0 0.290 0.280 0.295 - - 12,000 3,480 0.2900 0.263 0.254 0.267 - - 13,249 0.2627 3.57%
2020-10-19 0 0.280 0.260 0.295 - - 900,000 252,000 0.2800 0.254 0.235 0.267 - - 993,670 0.2536 0.00%
2020-10-16 0 0.280 0.260 0.290 - - 0 0 - 0.254 0.235 0.263 - - 0 - 0.00%
2020-10-15 0 0.280 0.250 0.290 - - 0 0 - 0.254 0.226 0.263 - - 0 - 0.00%
2020-10-14 0 0.280 0.250 0.290 - - 0 0 - 0.254 0.226 0.263 - - 0 - 0.00%
2020-10-12 0 0.280 0.242 0.290 0.280 0.280 12,000 3,360 0.2800 0.254 0.219 0.263 0.254 0.254 13,249 0.2536 0.00%
2020-10-09 0 0.280 0.270 0.290 0.280 0.280 612,000 171,360 0.2800 0.254 0.245 0.263 0.254 0.254 675,696 0.2536 7.69%
2020-10-08 0 0.260 0.250 0.280 - - 0 0 - 0.235 0.226 0.254 - - 0 - 0.00%
2020-10-07 0 0.260 0.260 0.280 0.260 0.260 300,000 78,000 0.2600 0.235 0.235 0.254 0.235 0.235 331,223 0.2355 6.12%
2020-10-06 0 0.245 0.245 0.280 0.245 0.245 180,000 44,100 0.2450 0.222 0.222 0.254 0.222 0.222 198,734 0.2219 0.82%
2020-10-05 0 0.243 0.235 0.245 - - 0 0 - 0.220 0.213 0.222 - - 0 - 0.00%
2020-09-30 0 0.243 0.240 0.280 - - 0 0 - 0.220 0.217 0.254 - - 0 - 0.00%
2020-09-29 0 0.243 0.240 0.280 - - 0 0 - 0.220 0.217 0.254 - - 0 - 0.00%
2020-09-28 0 0.243 0.230 0.280 - - 0 0 - 0.220 0.208 0.254 - - 0 - 0.00%
2020-09-25 0 0.243 0.243 0.250 0.242 0.243 36,000 8,742 0.2428 0.220 0.220 0.226 0.219 0.220 39,747 0.2199 -0.41%
2020-09-24 0 0.244 0.238 0.245 0.235 0.244 162,000 38,178 0.2357 0.221 0.216 0.222 0.213 0.221 178,861 0.2135 -2.40%
2020-09-23 0 0.250 0.230 0.280 - - 0 0 - 0.226 0.208 0.254 - - 0 - 0.00%
2020-09-22 0 0.250 0.249 0.280 - - 0 0 - 0.226 0.226 0.254 - - 0 - 0.00%
2020-09-21 0 0.250 0.240 0.280 - - 0 0 - 0.226 0.217 0.254 - - 0 - 0.00%
2020-09-18 0 0.250 0.248 0.250 0.248 0.255 198,000 49,860 0.2518 0.226 0.225 0.226 0.225 0.231 218,607 0.2281 -1.96%
2020-09-17 0 0.255 0.245 0.260 0.255 0.255 6,000 1,530 0.2550 0.231 0.222 0.235 0.231 0.231 6,624 0.2310 2.82%
2020-09-16 0 0.248 0.242 0.270 - - 0 0 - 0.225 0.219 0.245 - - 0 - 0.00%
2020-09-15 0 0.248 0.245 0.280 - - 0 0 - 0.225 0.222 0.254 - - 0 - 0.00%
2020-09-14 0 0.248 0.246 0.290 0.248 0.248 12,000 2,976 0.2480 0.225 0.223 0.263 0.225 0.225 13,249 0.2246 -0.80%
2020-09-11 0 0.250 0.245 0.280 - - 0 0 - 0.226 0.222 0.254 - - 0 - 0.00%
2020-09-10 0 0.250 0.245 0.280 - - 36,000 9,000 0.2500 0.226 0.222 0.254 - - 39,747 0.2264 0.00%
2020-09-09 0 0.250 0.249 0.270 0.250 0.255 444,000 112,470 0.2533 0.226 0.226 0.245 0.226 0.231 490,211 0.2294 0.00%
2020-09-08 0 0.250 0.250 0.290 0.250 0.250 156,000 39,000 0.2500 0.226 0.226 0.263 0.226 0.226 172,236 0.2264 -1.96%
2020-09-07 0 0.255 0.246 0.260 0.247 0.255 342,000 86,394 0.2526 0.231 0.223 0.235 0.224 0.231 377,595 0.2288 4.08%
2020-09-04 0 0.245 0.245 0.280 0.245 0.250 366,000 90,690 0.2478 0.222 0.222 0.254 0.222 0.226 404,092 0.2244 -5.77%
2020-09-03 0 0.260 0.250 0.280 0.249 0.260 114,000 29,208 0.2562 0.235 0.226 0.254 0.226 0.235 125,865 0.2321 4.00%
2020-09-02 0 0.250 0.245 0.260 0.250 0.255 294,000 73,530 0.2501 0.226 0.222 0.235 0.226 0.231 324,599 0.2265 -9.09%
2020-09-01 0 0.275 0.250 0.275 0.250 0.275 690,000 180,810 0.2620 0.249 0.226 0.249 0.226 0.249 761,814 0.2373 1.85%
2020-08-31 0 0.270 0.250 0.270 0.250 0.270 162,000 42,930 0.2650 0.245 0.226 0.245 0.226 0.245 178,861 0.2400 0.00%
2020-08-28 0 0.270 0.250 0.270 0.270 0.280 324,000 88,230 0.2723 0.245 0.226 0.245 0.245 0.254 357,721 0.2466 3.85%
2020-08-27 0 0.260 0.255 0.270 0.260 0.345 10,764,000 3,193,200 0.2967 0.235 0.231 0.245 0.235 0.312 11,884,294 0.2687 -7.14%
2020-08-26 0 0.280 0.280 0.315 0.260 0.375 8,850,000 2,608,080 0.2947 0.254 0.254 0.285 0.235 0.340 9,771,089 0.2669 -6.67%
2020-08-25 0 0.300 0.255 0.300 0.295 0.300 330,000 97,500 0.2955 0.272 0.231 0.272 0.267 0.272 364,346 0.2676 9.09%
2020-08-24 0 0.275 0.233 0.275 0.275 0.275 6,000 1,650 0.2750 0.249 0.211 0.249 0.249 0.249 6,624 0.2491 10.00%
2020-08-21 0 0.250 0.232 0.400 - - 0 0 - 0.226 0.210 0.362 - - 0 - 0.00%
2020-08-20 0 0.250 0.230 0.400 - - 0 0 - 0.226 0.208 0.362 - - 0 - 0.00%
2020-08-19 0 0.250 0.230 0.400 - - 0 0 - 0.226 0.208 0.362 - - 0 - 0.00%
2020-08-18 0 0.250 0.245 0.400 - - 0 0 - 0.226 0.222 0.362 - - 0 - 0.00%
2020-08-17 0 0.250 0.245 0.330 - - 0 0 - 0.226 0.222 0.299 - - 0 - 0.00%
2020-08-14 0 0.250 0.246 0.260 0.250 0.250 24,000 6,000 0.2500 0.226 0.223 0.235 0.226 0.226 26,498 0.2264 0.00%
2020-08-13 0 0.250 0.245 0.255 0.250 0.260 42,000 10,590 0.2521 0.226 0.222 0.231 0.226 0.235 46,371 0.2284 -12.28%
2020-08-12 0 0.285 0.246 0.285 0.260 0.460 54,000 15,930 0.2950 0.258 0.223 0.258 0.235 0.417 59,620 0.2672 11.76%
2020-08-11 0 0.255 0.235 0.295 0.295 0.295 6,000 1,770 0.2950 0.231 0.213 0.267 0.267 0.267 6,624 0.2672 0.00%
2020-08-10 0 0.255 0.240 0.280 - - 0 0 - 0.231 0.217 0.254 - - 0 - 0.00%
2020-08-07 0 0.255 0.255 0.295 0.240 0.240 42,000 10,080 0.2400 0.231 0.231 0.267 0.217 0.217 46,371 0.2174 4.08%
2020-08-06 0 0.245 0.245 0.260 0.245 0.300 150,000 39,240 0.2616 0.222 0.222 0.235 0.222 0.272 165,612 0.2369 -3.92%
2020-08-05 0 0.255 0.234 0.295 0.255 0.255 84,000 21,420 0.2550 0.231 0.212 0.267 0.231 0.231 92,743 0.2310 3.66%
2020-08-04 0 0.246 0.240 0.255 - - 2,502,000 615,492 0.2460 0.223 0.217 0.231 - - 2,762,403 0.2228 0.00%
2020-08-03 0 0.246 0.246 0.255 - - 30,000 7,500 0.2500 0.223 0.223 0.231 - - 33,122 0.2264 0.41%
2020-07-31 0 0.245 0.245 0.250 0.240 0.240 30,000 7,200 0.2400 0.222 0.222 0.226 0.217 0.217 33,122 0.2174 0.00%
2020-07-30 0 0.245 0.230 0.249 - - 0 0 - 0.222 0.208 0.226 - - 0 - 0.00%
2020-07-29 0 0.245 0.235 0.248 0.245 0.245 78,000 19,110 0.2450 0.222 0.213 0.225 0.222 0.222 86,118 0.2219 -2.00%
2020-07-28 0 0.250 0.235 0.250 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2020-07-27 0 0.250 0.238 0.250 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2020-07-24 0 0.250 0.240 0.250 - - 0 0 - 0.226 0.217 0.226 - - 0 - 0.00%
2020-07-23 0 0.250 0.238 0.255 0.250 0.250 6,000 1,500 0.2500 0.226 0.216 0.231 0.226 0.226 6,624 0.2264 2.04%
2020-07-22 0 0.245 0.245 0.255 0.230 0.230 90,000 20,700 0.2300 0.222 0.222 0.231 0.208 0.208 99,367 0.2083 0.00%
2020-07-21 0 0.245 0.238 0.255 0.245 0.245 24,000 5,880 0.2450 0.222 0.216 0.231 0.222 0.222 26,498 0.2219 0.00%
2020-07-20 0 0.245 0.240 0.255 0.240 0.245 612,000 149,910 0.2450 0.222 0.217 0.231 0.217 0.222 675,696 0.2219 0.00%
2020-07-17 0 0.245 0.133 0.265 - - 0 0 - 0.222 0.120 0.240 - - 0 - 0.00%
2020-07-16 0 0.245 0.116 0.265 - - 0 0 - 0.222 0.105 0.240 - - 0 - 0.00%
2020-07-15 0 0.245 0.210 0.260 - - 0 0 - 0.222 0.190 0.235 - - 0 - 0.00%
2020-07-14 0 0.245 - 0.265 - - 0 0 - 0.222 - 0.240 - - 0 - 0.00%
2020-07-13 0 0.245 0.238 0.265 - - 0 0 - 0.222 0.216 0.240 - - 0 - 0.00%
2020-07-10 0 0.245 0.245 0.255 0.238 0.250 36,000 8,640 0.2400 0.222 0.222 0.231 0.216 0.226 39,747 0.2174 -5.77%
2020-07-09 0 0.260 0.255 0.260 0.260 0.260 906,000 231,060 0.2550 0.235 0.231 0.235 0.235 0.235 1,000,294 0.2310 1.96%
2020-07-08 0 0.255 0.238 0.265 0.255 0.255 6,000 1,530 0.2550 0.231 0.216 0.240 0.231 0.231 6,624 0.2310 7.14%
2020-07-07 0 0.238 0.238 0.275 - - 0 0 - 0.216 0.216 0.249 - - 0 - 0.00%
2020-07-06 0 0.238 - 0.270 - - 0 0 - 0.216 - 0.245 - - 0 - 0.00%
2020-07-03 0 0.238 - 0.270 0.270 0.270 6,000 1,620 0.2700 0.216 - 0.245 0.245 0.245 6,624 0.2445 0.00%
2020-07-02 0 0.238 - 0.270 - - 0 0 - 0.216 - 0.245 - - 0 - 0.00%
2020-06-30 0 0.238 - 0.270 0.238 0.238 90,000 21,420 0.2380 0.216 - 0.245 0.216 0.216 99,367 0.2156 -0.83%
2020-06-29 0 0.240 0.160 0.265 - - 0 0 - 0.217 0.145 0.240 - - 0 - 0.00%
2020-06-26 0 0.240 0.240 0.280 0.240 0.255 18,000 4,410 0.2450 0.217 0.217 0.254 0.217 0.231 19,873 0.2219 -4.00%
2020-06-24 0 0.250 - 0.255 - - 0 0 - 0.226 - 0.231 - - 0 - 0.00%
2020-06-23 0 0.250 0.247 0.260 0.250 0.260 96,000 24,180 0.2519 0.226 0.224 0.235 0.226 0.235 105,991 0.2281 0.81%
2020-06-22 0 0.248 0.235 0.260 - - 0 0 - 0.225 0.213 0.235 - - 0 - 0.00%
2020-06-19 0 0.248 0.248 0.270 0.247 0.260 210,000 54,234 0.2583 0.225 0.225 0.245 0.224 0.235 231,856 0.2339 -2.75%
2020-06-18 0 0.255 0.255 0.270 0.250 0.315 642,000 169,890 0.2646 0.231 0.231 0.245 0.226 0.285 708,818 0.2397 -16.39%
2020-06-17 0 0.305 0.290 0.310 0.305 0.305 18,000 5,490 0.3050 0.276 0.263 0.281 0.276 0.276 19,873 0.2762 0.00%
2020-06-16 0 0.305 0.280 0.305 0.300 0.315 510,000 159,840 0.3134 0.276 0.254 0.276 0.272 0.285 563,080 0.2839 0.00%
2020-06-15 0 0.305 0.280 0.320 - - 0 0 - 0.276 0.254 0.290 - - 0 - 0.00%
2020-06-12 0 0.305 0.280 0.305 - - 0 0 - 0.276 0.254 0.276 - - 0 - 0.00%
2020-06-11 0 0.305 0.290 0.305 0.290 0.465 756,000 240,300 0.3179 0.276 0.263 0.276 0.263 0.421 834,683 0.2879 -7.58%
2020-06-10 0 0.330 0.290 0.330 - - 0 0 - 0.299 0.263 0.299 - - 0 - -1.49%
2020-06-09 0 0.335 0.310 0.335 - - 0 0 - 0.303 0.281 0.303 - - 0 - 0.00%
2020-06-08 0 0.335 0.300 0.340 - - 0 0 - 0.303 0.272 0.308 - - 0 - 0.00%
2020-06-05 0 0.335 0.305 0.335 - - 0 0 - 0.303 0.276 0.303 - - 0 - -1.47%
2020-06-04 0 0.340 0.305 0.340 0.315 0.360 78,000 26,250 0.3365 0.308 0.276 0.308 0.285 0.326 86,118 0.3048 -6.85%
2020-06-03 0 0.365 0.300 0.355 0.330 0.380 264,000 90,630 0.3433 0.331 0.272 0.322 0.299 0.344 291,477 0.3109 -7.59%
2020-06-02 0 0.395 0.375 0.410 - - 0 0 - 0.358 0.340 0.371 - - 0 - 0.00%
2020-06-01 0 0.395 0.365 0.410 - - 0 0 - 0.358 0.331 0.371 - - 0 - 0.00%
2020-05-29 0 0.395 0.360 0.410 - - 0 0 - 0.358 0.326 0.371 - - 0 - 0.00%
2020-05-28 0 0.395 0.355 0.410 - - 0 0 - 0.358 0.322 0.371 - - 0 - 0.00%
2020-05-27 0 0.395 0.395 0.400 0.385 0.405 54,000 21,000 0.3889 0.358 0.358 0.362 0.349 0.367 59,620 0.3522 3.95%
2020-05-26 0 0.380 0.345 0.410 - - 0 0 - 0.344 0.312 0.371 - - 0 - 0.00%
2020-05-25 0 0.380 0.350 0.400 - - 0 0 - 0.344 0.317 0.362 - - 0 - 0.00%
2020-05-22 0 0.380 0.335 0.410 - - 0 0 - 0.344 0.303 0.371 - - 0 - 0.00%
2020-05-21 0 0.380 0.370 0.415 0.380 0.385 78,000 29,220 0.3746 0.344 0.335 0.376 0.344 0.349 86,118 0.3393 0.00%
2020-05-20 0 0.380 0.380 0.415 - - 0 0 - 0.344 0.344 0.376 - - 0 - 8.57%
2020-05-19 0 0.350 0.350 0.400 0.320 0.350 12,000 4,020 0.3350 0.317 0.317 0.362 0.290 0.317 13,249 0.3034 -5.41%
2020-05-18 0 0.370 0.350 0.380 - - 0 0 - 0.335 0.317 0.344 - - 0 - 0.00%
2020-05-15 0 0.370 0.350 0.385 - - 0 0 - 0.335 0.317 0.349 - - 0 - 0.00%
2020-05-14 0 0.370 0.370 0.385 - - 0 0 - 0.335 0.335 0.349 - - 0 - 1.37%
2020-05-13 0 0.365 0.350 0.375 - - 0 0 - 0.331 0.317 0.340 - - 0 - 0.00%
2020-05-12 0 0.365 0.355 0.375 0.360 0.380 18,000 6,630 0.3683 0.331 0.322 0.340 0.326 0.344 19,873 0.3336 -2.67%
2020-05-11 0 0.375 0.375 0.385 - - 0 0 - 0.340 0.340 0.349 - - 0 - 4.17%
2020-05-08 0 0.360 0.360 0.400 0.355 0.395 12,000 4,500 0.3750 0.326 0.326 0.362 0.322 0.358 13,249 0.3396 -6.49%
2020-05-07 0 0.385 0.355 0.400 - - 0 0 - 0.349 0.322 0.362 - - 0 - 0.00%
2020-05-06 0 0.385 0.355 0.400 - - 0 0 - 0.349 0.322 0.362 - - 0 - 0.00%
2020-05-05 0 0.385 0.355 0.400 - - 0 0 - 0.349 0.322 0.362 - - 0 - 0.00%
2020-05-04 0 0.385 0.355 0.400 - - 0 0 - 0.349 0.322 0.362 - - 0 - 0.00%
2020-04-29 0 0.385 0.355 0.400 - - 0 0 - 0.349 0.322 0.362 - - 0 - 0.00%
2020-04-28 0 0.385 0.370 0.415 0.380 0.385 12,000 4,590 0.3825 0.349 0.335 0.376 0.344 0.349 13,249 0.3464 -1.28%
2020-04-27 0 0.390 0.380 0.420 - - 0 0 - 0.353 0.344 0.380 - - 0 - 0.00%
2020-04-24 0 0.390 0.385 0.405 0.360 0.400 90,000 34,470 0.3830 0.353 0.349 0.367 0.326 0.362 99,367 0.3469 0.00%
2020-04-23 0 0.390 0.370 0.385 - - 0 0 - 0.353 0.335 0.349 - - 0 - 0.00%
2020-04-22 0 0.390 0.370 0.405 0.390 0.390 120,000 46,800 0.3900 0.353 0.335 0.367 0.353 0.353 132,489 0.3532 -2.50%
2020-04-21 0 0.400 0.370 0.395 - - 0 0 - 0.362 0.335 0.358 - - 0 - 0.00%
2020-04-20 0 0.400 0.380 0.395 - - 0 0 - 0.362 0.344 0.358 - - 0 - 0.00%
2020-04-17 0 0.400 0.380 0.400 - - 0 0 - 0.362 0.344 0.362 - - 0 - -2.44%
2020-04-16 0 0.410 0.405 0.410 0.410 0.420 984,000 412,680 0.4194 0.371 0.367 0.371 0.371 0.380 1,086,413 0.3799 0.00%
2020-04-15 0 0.410 0.410 0.430 0.400 0.450 252,000 103,800 0.4119 0.371 0.371 0.389 0.362 0.408 278,228 0.3731 -7.87%
2020-04-14 0 0.445 0.415 0.465 - - 0 0 - 0.403 0.376 0.421 - - 0 - 0.00%
2020-04-09 0 0.445 0.410 0.450 0.400 0.445 126,000 52,380 0.4157 0.403 0.371 0.408 0.362 0.403 139,114 0.3765 -1.11%
2020-04-08 0 0.450 0.450 0.480 0.435 0.435 6,000 2,610 0.4350 0.408 0.408 0.435 0.394 0.394 6,624 0.3940 4.65%
2020-04-07 0 0.430 0.410 0.480 0.410 0.430 42,000 17,610 0.4193 0.389 0.371 0.435 0.371 0.389 46,371 0.3798 0.00%
2020-04-06 0 0.430 0.395 0.470 - - 0 0 - 0.389 0.358 0.426 - - 0 - 0.00%
2020-04-03 0 0.430 0.390 0.430 - - 0 0 - 0.389 0.353 0.389 - - 0 - 0.00%
2020-04-02 0 0.430 0.415 0.430 - - 0 0 - 0.389 0.376 0.389 - - 0 - -8.51%
2020-04-01 0 0.470 0.415 0.470 - - 0 0 - 0.426 0.376 0.426 - - 0 - 0.00%
2020-03-31 0 0.470 0.380 0.475 0.365 0.470 36,000 14,550 0.4042 0.426 0.344 0.430 0.331 0.426 39,747 0.3661 13.25%
2020-03-30 0 0.415 0.405 0.480 - - 0 0 - 0.376 0.367 0.435 - - 0 - 0.00%
2020-03-27 0 0.415 0.400 0.450 0.400 0.415 66,000 26,580 0.4027 0.376 0.362 0.408 0.362 0.376 72,869 0.3648 0.00%
2020-03-26 0 0.415 0.410 0.415 0.415 0.415 12,000 4,980 0.4150 0.376 0.371 0.376 0.376 0.376 13,249 0.3759 -4.60%
2020-03-25 0 0.435 0.405 0.435 0.410 0.475 138,000 61,890 0.4485 0.394 0.367 0.394 0.371 0.430 152,363 0.4062 -8.42%
2020-03-24 0 0.475 0.410 0.475 - - 0 0 - 0.430 0.371 0.430 - - 0 - 0.00%
2020-03-23 0 0.475 0.415 0.475 - - 0 0 - 0.430 0.376 0.430 - - 0 - 0.00%
2020-03-20 0 0.475 0.405 0.455 0.410 0.485 114,000 51,630 0.4529 0.430 0.367 0.412 0.371 0.439 125,865 0.4102 5.56%
2020-03-19 0 0.450 0.385 0.450 0.435 0.460 12,000 5,370 0.4475 0.408 0.349 0.408 0.394 0.417 13,249 0.4053 4.65%
2020-03-18 0 0.430 0.450 0.465 0.370 0.385 66,000 24,720 0.3745 0.389 0.408 0.421 0.335 0.349 72,869 0.3392 0.00%
2020-03-17 0 0.430 0.395 0.465 - - 0 0 - 0.389 0.358 0.421 - - 0 - 0.00%
2020-03-16 0 0.430 0.380 0.430 0.400 0.430 60,000 24,300 0.4050 0.389 0.344 0.389 0.362 0.389 66,245 0.3668 -1.15%
2020-03-13 0 0.435 0.375 0.435 0.430 0.435 18,000 7,800 0.4333 0.394 0.340 0.394 0.389 0.394 19,873 0.3925 -1.14%
2020-03-12 0 0.440 0.410 0.470 - - 0 0 - 0.399 0.371 0.426 - - 0 - 0.00%
2020-03-11 0 0.440 0.440 0.470 0.405 0.415 18,000 7,410 0.4117 0.399 0.399 0.426 0.367 0.376 19,873 0.3729 3.53%
2020-03-10 0 0.425 0.415 0.470 - - 0 0 - 0.385 0.376 0.426 - - 0 - 0.00%
2020-03-09 0 0.425 0.375 0.480 0.425 0.425 6,000 2,550 0.4250 0.385 0.340 0.435 0.385 0.385 6,624 0.3849 -9.57%
2020-03-06 0 0.470 0.425 0.470 - - 0 0 - 0.426 0.385 0.426 - - 0 - 0.00%
2020-03-05 0 0.470 0.440 0.470 - - 0 0 - 0.426 0.399 0.426 - - 0 - 0.00%
2020-03-04 0 0.470 0.425 0.480 0.435 0.470 12,000 5,430 0.4525 0.426 0.385 0.435 0.394 0.426 13,249 0.4098 9.30%
2020-03-03 0 0.430 0.390 0.450 0.430 0.430 12,000 5,160 0.4300 0.389 0.353 0.408 0.389 0.389 13,249 0.3895 1.18%
2020-03-02 0 0.425 0.400 0.425 0.425 0.425 12,000 5,100 0.4250 0.385 0.362 0.385 0.385 0.385 13,249 0.3849 1.19%
2020-02-28 0 0.420 0.390 0.420 0.425 0.425 24,000 10,200 0.4250 0.380 0.353 0.380 0.385 0.385 26,498 0.3849 -3.45%
2020-02-27 0 0.435 0.435 0.480 - - 0 0 - 0.394 0.394 0.435 - - 0 - 0.00%
2020-02-26 0 0.435 0.435 0.480 - - 0 0 - 0.394 0.394 0.435 - - 0 - 0.00%
2020-02-25 0 0.435 0.425 0.480 - - 0 0 - 0.394 0.385 0.435 - - 0 - 0.00%
2020-02-24 0 0.435 0.435 0.480 0.435 0.435 18,000 7,830 0.4350 0.394 0.394 0.435 0.394 0.394 19,873 0.3940 2.35%
2020-02-21 0 0.425 0.420 0.480 - - 0 0 - 0.385 0.380 0.435 - - 0 - 0.00%
2020-02-20 0 0.425 0.425 0.480 0.425 0.430 18,000 7,710 0.4283 0.385 0.385 0.435 0.385 0.389 19,873 0.3880 0.00%
2020-02-19 0 0.425 0.420 0.480 0.420 0.425 12,000 5,070 0.4225 0.385 0.380 0.435 0.380 0.385 13,249 0.3827 1.19%
2020-02-18 0 0.420 0.420 0.475 0.420 0.420 54,000 22,680 0.4200 0.380 0.380 0.430 0.380 0.380 59,620 0.3804 -11.58%
2020-02-17 0 0.475 0.430 0.475 0.425 0.475 18,000 7,980 0.4433 0.430 0.389 0.430 0.385 0.430 19,873 0.4015 1.06%
2020-02-14 0 0.470 0.430 0.470 - - 0 0 - 0.426 0.389 0.426 - - 0 - 0.00%
2020-02-13 0 0.470 0.430 0.470 - - 0 0 - 0.426 0.389 0.426 - - 0 - -2.08%
2020-02-12 0 0.480 0.420 0.480 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2020-02-11 0 0.480 0.420 0.480 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2020-02-10 0 0.480 0.420 0.480 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2020-02-07 0 0.480 0.420 0.480 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2020-02-06 0 0.480 0.420 0.480 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2020-02-05 0 0.480 0.420 0.480 0.480 0.480 6,000 2,880 0.4800 0.435 0.380 0.435 0.435 0.435 6,624 0.4348 14.29%
2020-02-04 0 0.420 0.420 0.480 - - 0 0 - 0.380 0.380 0.435 - - 0 - 2.44%
2020-02-03 0 0.410 0.410 0.480 - - 0 0 - 0.371 0.371 0.435 - - 0 - 0.00%
2020-01-31 0 0.410 0.405 0.460 0.410 0.410 12,000 4,920 0.4100 0.371 0.367 0.417 0.371 0.371 13,249 0.3714 -4.65%
2020-01-30 0 0.430 0.410 0.480 0.430 0.430 18,000 7,740 0.4300 0.389 0.371 0.435 0.389 0.389 19,873 0.3895 -1.15%
2020-01-29 0 0.435 0.435 0.480 0.400 0.435 42,000 18,060 0.4300 0.394 0.394 0.435 0.362 0.394 46,371 0.3895 -4.40%
2020-01-24 0 0.455 0.440 0.480 - - 0 0 - 0.412 0.399 0.435 - - 0 - 0.00%
2020-01-23 0 0.455 0.440 0.480 - - 0 0 - 0.412 0.399 0.435 - - 0 - 0.00%
2020-01-22 0 0.455 0.440 0.470 - - 0 0 - 0.412 0.399 0.426 - - 0 - 0.00%
2020-01-21 0 0.455 0.440 0.480 - - 0 0 - 0.412 0.399 0.435 - - 0 - 0.00%
2020-01-20 0 0.455 0.440 0.480 - - 0 0 - 0.412 0.399 0.435 - - 0 - 0.00%
2020-01-17 0 0.455 0.405 0.490 0.455 0.455 12,000 5,460 0.4550 0.412 0.367 0.444 0.412 0.412 13,249 0.4121 1.11%
2020-01-16 0 0.450 0.440 0.490 0.445 0.460 48,000 21,480 0.4475 0.408 0.399 0.444 0.403 0.417 52,996 0.4053 0.00%
2020-01-15 0 0.450 0.450 0.490 0.430 0.440 42,000 18,150 0.4321 0.408 0.408 0.444 0.389 0.399 46,371 0.3914 8.43%
2020-01-14 0 0.415 0.360 0.455 0.400 0.480 78,000 33,030 0.4235 0.376 0.326 0.412 0.362 0.435 86,118 0.3835 -13.54%
2020-01-13 0 0.480 0.410 0.490 - - 0 0 - 0.435 0.371 0.444 - - 0 - 0.00%
2020-01-10 0 0.480 0.360 0.480 - - 0 0 - 0.435 0.326 0.435 - - 0 - 0.00%
2020-01-09 0 0.480 0.300 0.490 - - 0 0 - 0.435 0.272 0.444 - - 0 - 0.00%
2020-01-08 0 0.480 0.450 0.490 - - 0 0 - 0.435 0.408 0.444 - - 0 - 0.00%
2020-01-07 0 0.480 0.410 0.480 - - 0 0 - 0.435 0.371 0.435 - - 0 - -2.04%
2020-01-06 0 0.490 0.410 0.490 - - 0 0 - 0.444 0.371 0.444 - - 0 - 0.00%
2020-01-03 0 0.490 0.455 0.490 0.520 0.520 5,010,000 2,355,300 0.4701 0.444 0.412 0.444 0.471 0.471 5,531,430 0.4258 -1.01%
2020-01-02 0 0.495 0.455 0.500 0.450 0.495 138,000 64,440 0.4670 0.448 0.412 0.453 0.408 0.448 152,363 0.4229 -1.00%
2019-12-31 0 0.500 0.440 0.500 0.440 0.500 252,000 117,660 0.4669 0.453 0.399 0.453 0.399 0.453 278,228 0.4229 4.17%
2019-12-30 0 0.480 0.440 0.480 0.440 0.510 150,000 71,190 0.4746 0.435 0.399 0.435 0.399 0.462 165,612 0.4299 4.35%
2019-12-27 0 0.460 0.420 0.460 0.410 0.500 372,000 171,240 0.4603 0.417 0.380 0.417 0.371 0.453 410,717 0.4169 1.10%
2019-12-24 0 0.455 0.435 0.455 0.360 0.455 114,000 45,660 0.4005 0.412 0.394 0.412 0.326 0.412 125,865 0.3628 0.00%
2019-12-23 0 0.455 0.360 0.455 0.450 0.490 342,000 156,660 0.4581 0.412 0.326 0.412 0.408 0.444 377,595 0.4149 1.11%
2019-12-20 0 0.450 0.345 0.450 0.460 0.460 12,000 5,520 0.4600 0.408 0.312 0.408 0.417 0.417 13,249 0.4166 7.14%
2019-12-19 0 0.420 0.335 0.420 0.395 0.420 108,000 43,140 0.3994 0.380 0.303 0.380 0.358 0.380 119,240 0.3618 5.00%
2019-12-18 0 0.400 0.330 0.400 - - 0 0 - 0.362 0.299 0.362 - - 0 - 0.00%
2019-12-17 0 0.400 0.310 0.410 - - 0 0 - 0.362 0.281 0.371 - - 0 - 0.00%
2019-12-16 0 0.400 0.320 0.400 0.400 0.415 12,000 4,890 0.4075 0.362 0.290 0.362 0.362 0.376 13,249 0.3691 -1.23%
2019-12-13 0 0.405 0.350 0.405 0.390 0.405 18,000 7,170 0.3983 0.367 0.317 0.367 0.353 0.367 19,873 0.3608 1.25%
2019-12-12 0 0.400 0.345 0.400 - - 0 0 - 0.362 0.312 0.362 - - 0 - -4.76%
2019-12-11 0 0.420 0.295 0.420 0.335 0.425 180,000 69,570 0.3865 0.380 0.267 0.380 0.303 0.385 198,734 0.3501 23.53%
2019-12-10 0 0.340 0.270 0.340 - - 0 0 - 0.308 0.245 0.308 - - 0 - 0.00%
2019-12-09 0 0.340 0.310 0.340 0.290 0.340 36,000 11,640 0.3233 0.308 0.281 0.308 0.263 0.308 39,747 0.2929 1.49%
2019-12-06 0 0.335 0.255 0.335 - - 0 0 - 0.303 0.231 0.303 - - 0 - 0.00%
2019-12-05 0 0.335 - 0.335 - - 0 0 - 0.303 - 0.303 - - 0 - -1.47%
2019-12-04 0 0.340 0.285 0.340 - - 0 0 - 0.308 0.258 0.308 - - 0 - 0.00%
2019-12-03 0 0.340 0.285 0.340 - - 0 0 - 0.308 0.258 0.308 - - 0 - 0.00%
2019-12-02 0 0.340 0.285 0.340 - - 60,000 19,800 0.3300 0.308 0.258 0.308 - - 66,245 0.2989 0.00%
2019-11-29 0 0.340 0.285 0.340 - - 0 0 - 0.308 0.258 0.308 - - 0 - 0.00%
2019-11-28 0 0.340 0.285 0.340 - - 0 0 - 0.308 0.258 0.308 - - 0 - 0.00%
2019-11-27 0 0.340 0.300 0.340 0.330 0.340 282,000 95,820 0.3398 0.308 0.272 0.308 0.299 0.308 311,350 0.3078 0.00%
2019-11-26 0 0.340 0.305 0.355 - - 0 0 - 0.308 0.276 0.322 - - 0 - 0.00%
2019-11-25 0 0.340 0.285 0.355 - - 0 0 - 0.308 0.258 0.322 - - 0 - 0.00%
2019-11-22 0 0.340 0.315 0.345 0.300 0.340 90,000 28,140 0.3127 0.308 0.285 0.312 0.272 0.308 99,367 0.2832 -5.56%
2019-11-21 0 0.360 0.265 0.360 - - 0 0 - 0.326 0.240 0.326 - - 0 - 0.00%
2019-11-20 0 0.360 0.305 0.415 0.330 0.360 366,000 120,960 0.3305 0.326 0.276 0.376 0.299 0.326 404,092 0.2993 9.09%
2019-11-19 0 0.330 0.305 0.435 - - 0 0 - 0.299 0.276 0.394 - - 0 - 0.00%
2019-11-18 0 0.330 0.280 0.350 0.300 0.330 24,000 7,740 0.3225 0.299 0.254 0.317 0.272 0.299 26,498 0.2921 -5.71%
2019-11-15 0 0.350 0.290 0.435 - - 0 0 - 0.317 0.263 0.394 - - 0 - 0.00%
2019-11-14 0 0.350 0.295 0.430 0.350 0.350 990,000 336,900 0.3403 0.317 0.267 0.389 0.317 0.317 1,093,037 0.3082 9.38%
2019-11-13 0 0.320 0.300 0.435 0.320 0.320 480,000 153,600 0.3200 0.290 0.272 0.394 0.290 0.290 529,957 0.2898 0.00%
2019-11-12 0 0.320 0.320 0.345 0.320 0.360 9,158,250 2,933,160 0.3203 0.290 0.290 0.312 0.290 0.326 10,111,421 0.2901 -12.33%
2019-11-11 0 0.365 0.345 0.365 0.330 0.370 252,000 87,570 0.3475 0.331 0.312 0.331 0.299 0.335 278,228 0.3147 0.00%
2019-11-08 0 0.365 0.355 0.395 0.360 0.365 498,000 179,310 0.3601 0.331 0.322 0.358 0.326 0.331 549,831 0.3261 0.00%
2019-11-07 0 0.365 0.365 0.440 0.365 0.365 126,000 45,990 0.3650 0.331 0.331 0.399 0.331 0.331 139,114 0.3306 -1.35%
2019-11-06 0 0.370 0.365 0.395 0.370 0.370 102,000 37,740 0.3700 0.335 0.331 0.358 0.335 0.335 112,616 0.3351 -5.13%
2019-11-05 0 0.390 0.365 0.405 0.365 0.390 96,000 35,250 0.3672 0.353 0.331 0.367 0.331 0.353 105,991 0.3326 2.63%
2019-11-04 0 0.380 0.380 0.395 0.375 0.395 180,000 69,900 0.3883 0.344 0.344 0.358 0.340 0.358 198,734 0.3517 0.00%
2019-11-01 0 0.380 0.365 0.415 0.375 0.380 12,000 4,530 0.3775 0.344 0.331 0.376 0.340 0.344 13,249 0.3419 4.11%
2019-10-31 0 0.365 0.365 0.480 0.355 0.360 42,000 15,300 0.3643 0.331 0.331 0.435 0.322 0.326 46,371 0.3299 -5.19%
2019-10-30 0 0.385 0.370 0.385 0.395 0.410 60,000 24,030 0.4005 0.349 0.335 0.349 0.358 0.371 66,245 0.3627 1.32%
2019-10-29 0 0.380 0.345 0.380 0.395 0.395 30,000 11,850 0.3950 0.344 0.312 0.344 0.358 0.358 33,122 0.3578 0.00%
2019-10-28 0 0.380 0.355 0.380 0.380 0.380 6,000 2,280 0.3800 0.344 0.322 0.344 0.344 0.344 6,624 0.3442 7.04%
2019-10-25 0 0.355 0.320 0.380 - - 0 0 - 0.322 0.290 0.344 - - 0 - 0.00%
2019-10-24 0 0.355 0.350 0.390 0.345 0.355 174,000 60,870 0.3498 0.322 0.317 0.353 0.312 0.322 192,110 0.3169 5.97%
2019-10-23 0 0.335 0.310 0.335 - - 0 0 - 0.303 0.281 0.303 - - 0 - 0.00%
2019-10-22 0 0.335 0.315 0.345 0.320 0.350 174,000 57,990 0.3333 0.303 0.285 0.312 0.290 0.317 192,110 0.3019 9.84%
2019-10-21 0 0.305 0.295 0.330 - - 0 0 - 0.276 0.267 0.299 - - 0 - 0.00%
2019-10-18 0 0.305 0.305 0.330 0.295 0.295 36,000 10,620 0.2950 0.276 0.276 0.299 0.267 0.267 39,747 0.2672 0.00%
2019-10-17 0 0.305 0.280 0.330 - - 0 0 - 0.276 0.254 0.299 - - 0 - 0.00%
2019-10-16 0 0.305 0.305 0.330 0.300 0.305 54,000 16,380 0.3033 0.276 0.276 0.299 0.272 0.276 59,620 0.2747 1.67%
2019-10-15 0 0.300 0.295 0.315 0.290 0.300 138,000 40,680 0.2948 0.272 0.267 0.285 0.263 0.272 152,363 0.2670 -1.64%
2019-10-14 0 0.305 0.290 0.325 0.305 0.305 48,000 14,640 0.3050 0.276 0.263 0.294 0.276 0.276 52,996 0.2762 0.00%
2019-10-11 0 0.305 0.295 0.315 0.280 0.325 264,000 78,780 0.2984 0.276 0.267 0.285 0.254 0.294 291,477 0.2703 -12.86%
2019-10-10 0 0.350 0.300 0.350 0.295 0.350 228,000 71,940 0.3155 0.317 0.272 0.317 0.267 0.317 251,730 0.2858 7.69%
2019-10-09 0 0.325 0.325 0.335 0.320 0.600 2,406,000 957,390 0.3979 0.294 0.294 0.303 0.290 0.543 2,656,411 0.3604 8.33%
2019-10-08 0 0.300 0.300 0.360 - - 0 0 - 0.272 0.272 0.326 - - 0 - 0.00%
2019-10-04 0 0.300 0.275 0.300 0.305 0.305 48,000 14,640 0.3050 0.272 0.249 0.272 0.276 0.276 52,996 0.2762 0.00%
2019-10-03 0 0.300 0.275 0.300 0.300 0.305 330,000 99,150 0.3005 0.272 0.249 0.272 0.272 0.276 364,346 0.2721 0.00%
2019-10-02 0 0.300 0.270 0.315 0.300 0.305 5,478,000 1,643,550 0.3000 0.272 0.245 0.285 0.272 0.276 6,048,138 0.2717 5.26%
2019-09-30 0 0.285 0.280 0.360 0.270 0.300 786,000 219,270 0.2790 0.258 0.254 0.326 0.245 0.272 867,805 0.2527 -12.31%
2019-09-27 0 0.325 0.300 0.325 0.265 0.335 408,000 114,990 0.2818 0.294 0.272 0.294 0.240 0.303 450,464 0.2553 -10.96%
2019-09-26 0 0.365 0.280 0.370 - - 0 0 - 0.331 0.254 0.335 - - 0 - 0.00%
2019-09-25 0 0.365 0.290 0.370 - - 0 0 - 0.331 0.263 0.335 - - 0 - 0.00%
2019-09-24 0 0.365 0.290 0.370 - - 0 0 - 0.331 0.263 0.335 - - 0 - 0.00%
2019-09-23 0 0.365 0.315 0.365 - - 0 0 - 0.331 0.285 0.331 - - 0 - -1.35%
2019-09-20 0 0.370 0.315 0.380 - - 0 0 - 0.335 0.285 0.344 - - 0 - 0.00%
2019-09-19 0 0.370 0.305 0.380 - - 0 0 - 0.335 0.276 0.344 - - 0 - 0.00%
2019-09-18 0 0.370 0.310 0.370 0.370 0.370 102,000 37,740 0.3700 0.335 0.281 0.335 0.335 0.335 112,616 0.3351 0.00%
2019-09-17 0 0.370 0.310 0.380 - - 0 0 - 0.335 0.281 0.344 - - 0 - 0.00%
2019-09-16 0 0.370 0.320 0.365 0.300 0.380 492,000 160,260 0.3257 0.335 0.290 0.331 0.272 0.344 543,206 0.2950 -2.63%
2019-09-13 0 0.380 0.380 0.480 - - 0 0 - 0.344 0.344 0.435 - - 0 - 0.00%
2019-09-12 0 0.380 0.360 0.420 0.380 0.380 90,000 34,200 0.3800 0.344 0.326 0.380 0.344 0.344 99,367 0.3442 -3.80%
2019-09-11 0 0.395 - 0.480 - - 0 0 - 0.358 - 0.435 - - 0 - 0.00%
2019-09-10 0 0.395 0.380 0.395 0.390 0.405 162,000 63,750 0.3935 0.358 0.344 0.358 0.353 0.367 178,861 0.3564 -1.25%
2019-09-09 0 0.400 0.200 0.480 - - 0 0 - 0.362 0.181 0.435 - - 0 - 0.00%
2019-09-06 0 0.400 0.200 0.480 - - 0 0 - 0.362 0.181 0.435 - - 0 - 0.00%
2019-09-05 0 0.400 0.200 0.400 0.440 0.440 12,000 5,280 0.4400 0.362 0.181 0.362 0.399 0.399 13,249 0.3985 0.00%
2019-09-04 0 0.400 0.200 0.400 - - 0 0 - 0.362 0.181 0.362 - - 0 - 0.00%
2019-09-03 0 0.400 0.168 0.480 0.400 0.400 12,000 4,800 0.4000 0.362 0.152 0.435 0.362 0.362 13,249 0.3623 8.70%
2019-09-02 0 0.375 0.300 0.380 0.360 0.375 36,000 13,050 0.3625 0.333 0.267 0.338 0.320 0.333 40,503 0.3222 -1.32%
2019-08-30 0 0.380 0.395 0.400 - - 0 0 - 0.338 0.351 0.356 - - 0 - 0.00%
2019-08-29 0 0.380 0.138 0.400 - - 0 0 - 0.338 0.123 0.356 - - 0 - 0.00%
2019-08-28 0 0.380 0.138 0.380 0.390 0.390 12,000 4,680 0.3900 0.338 0.123 0.338 0.347 0.347 13,501 0.3466 0.00%
2019-08-27 0 0.380 - 0.380 - - 0 0 - 0.338 - 0.338 - - 0 - -5.00%
2019-08-26 0 0.400 0.400 0.480 - - 0 0 - 0.356 0.356 0.427 - - 0 - 3.90%
2019-08-23 0 0.385 0.385 0.400 0.385 0.385 18,000 6,930 0.3850 0.342 0.342 0.356 0.342 0.342 20,251 0.3422 4.05%
2019-08-22 0 0.370 0.325 0.370 0.470 0.470 6,000 2,820 0.4700 0.329 0.289 0.329 0.418 0.418 6,750 0.4177 0.00%
2019-08-21 0 0.370 0.325 0.370 0.400 0.560 36,000 15,360 0.4267 0.329 0.289 0.329 0.356 0.498 40,503 0.3792 1.37%
2019-08-20 0 0.365 - 0.590 - - 0 0 - 0.324 - 0.524 - - 0 - 0.00%
2019-08-19 0 0.365 - 0.365 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
2019-08-16 0 0.365 - 0.365 0.365 0.370 198,000 72,360 0.3655 0.324 - 0.324 0.324 0.329 222,766 0.3248 -1.35%
2019-08-15 0 0.370 - 0.370 - - 222,000 97,590 0.4396 0.329 - 0.329 - - 249,768 0.3907 0.00%
2019-08-14 0 0.370 - 0.370 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2019-08-13 0 0.370 - 0.370 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2019-08-12 0 0.370 - 0.460 - - 0 0 - 0.329 - 0.409 - - 0 - 0.00%
2019-08-09 0 0.370 0.315 0.370 - - 0 0 - 0.329 0.280 0.329 - - 0 - 0.00%
2019-08-08 0 0.370 0.315 0.370 0.370 0.380 198,000 73,320 0.3703 0.329 0.280 0.329 0.329 0.338 222,766 0.3291 -3.90%
2019-08-07 0 0.385 0.325 0.385 - - 0 0 - 0.342 0.289 0.342 - - 0 - 0.00%
2019-08-06 0 0.385 0.385 0.460 - - 0 0 - 0.342 0.342 0.409 - - 0 - 4.05%
2019-08-05 0 0.370 0.320 0.370 0.370 0.375 192,000 71,160 0.3706 0.329 0.284 0.329 0.329 0.333 216,015 0.3294 -2.63%
2019-08-02 0 0.380 0.400 0.485 0.380 0.425 132,000 50,700 0.3841 0.338 0.356 0.431 0.338 0.378 148,510 0.3414 -9.52%
2019-08-01 0 0.420 - 0.420 - - 0 0 - 0.373 - 0.373 - - 0 - -3.45%
2019-07-31 0 0.435 0.250 0.435 - - 90,000 39,150 0.4350 0.387 0.222 0.387 - - 101,257 0.3866 -4.40%
2019-07-30 0 0.455 - 0.455 - - 120,000 54,600 0.4550 0.404 - 0.404 - - 135,010 0.4044 -1.09%
2019-07-29 0 0.460 0.430 0.490 0.460 0.465 150,000 69,600 0.4640 0.409 0.382 0.436 0.409 0.413 168,762 0.4124 -3.16%
2019-07-26 0 0.475 - 0.475 - - 0 0 - 0.422 - 0.422 - - 0 - -1.04%
2019-07-25 0 0.480 - 0.480 - - 0 0 - 0.427 - 0.427 - - 0 - -1.03%
2019-07-24 0 0.485 - 0.485 - - 120,000 58,200 0.4850 0.431 - 0.431 - - 135,010 0.4311 0.00%
2019-07-23 0 0.485 - 0.480 0.485 0.485 60,000 29,100 0.4850 0.431 - 0.427 0.431 0.431 67,505 0.4311 3.19%
2019-07-22 0 0.470 - 0.470 - - 0 0 - 0.418 - 0.418 - - 0 - -3.09%
2019-07-19 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-07-18 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-07-17 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-07-16 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-07-15 0 0.485 0.265 0.500 - - 0 0 - 0.431 0.236 0.444 - - 0 - 0.00%
2019-07-12 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-07-11 0 0.485 - 0.500 0.485 0.485 474,000 228,390 0.4818 0.431 - 0.444 0.431 0.431 533,288 0.4283 0.00%
2019-07-10 0 0.485 - 0.485 0.485 0.485 360,000 174,600 0.4850 0.431 - 0.431 0.431 0.431 405,029 0.4311 0.00%
2019-07-09 0 0.485 - 0.510 - - 630,000 289,800 0.4600 0.431 - 0.453 - - 708,800 0.4089 0.00%
2019-07-08 0 0.485 - 0.510 - - 0 0 - 0.431 - 0.453 - - 0 - 0.00%
2019-07-05 0 0.485 - 0.510 - - 0 0 - 0.431 - 0.453 - - 0 - 0.00%
2019-07-04 0 0.485 - 0.510 - - 0 0 - 0.431 - 0.453 - - 0 - 0.00%
2019-07-03 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-07-02 0 0.485 - 0.510 - - 0 0 - 0.431 - 0.453 - - 0 - 0.00%
2019-06-28 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-27 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-26 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-25 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-24 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-21 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-20 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-19 0 0.485 - 0.495 - - 0 0 - 0.431 - 0.440 - - 0 - 0.00%
2019-06-18 0 0.485 - 0.495 0.485 0.485 90,000 43,650 0.4850 0.431 - 0.440 0.431 0.431 101,257 0.4311 -2.02%
2019-06-17 0 0.495 - 0.495 0.495 0.495 42,000 20,790 0.4950 0.440 - 0.440 0.440 0.440 47,253 0.4400 2.06%
2019-06-14 0 0.485 - 0.500 - - 0 0 - 0.431 - 0.444 - - 0 - 0.00%
2019-06-13 0 0.485 0.435 0.500 0.485 0.485 12,000 5,820 0.4850 0.431 0.387 0.444 0.431 0.431 13,501 0.4311 1.04%
2019-06-12 0 0.480 - 0.500 - - 0 0 - 0.427 - 0.444 - - 0 - 0.00%
2019-06-11 0 0.480 - 0.500 - - 0 0 - 0.427 - 0.444 - - 0 - 0.00%
2019-06-10 0 0.480 - 0.510 - - 0 0 - 0.427 - 0.453 - - 0 - 0.00%
2019-06-06 0 0.480 - 0.510 - - 0 0 - 0.427 - 0.453 - - 0 - 0.00%
2019-06-05 0 0.480 - 0.510 - - 0 0 - 0.427 - 0.453 - - 0 - 0.00%
2019-06-04 0 0.480 - 0.530 - - 0 0 - 0.427 - 0.471 - - 0 - 0.00%
2019-06-03 0 0.480 0.480 0.530 0.480 0.500 54,000 26,700 0.4944 0.427 0.427 0.471 0.427 0.444 60,754 0.4395 0.00%
2019-05-31 0 0.480 - 0.530 - - 0 0 - 0.427 - 0.471 - - 0 - 0.00%
2019-05-30 0 0.480 - 0.530 - - 0 0 - 0.427 - 0.471 - - 0 - 0.00%
2019-05-29 0 0.480 - 0.530 - - 0 0 - 0.427 - 0.471 - - 0 - 0.00%
2019-05-28 0 0.480 - 0.530 - - 0 0 - 0.427 - 0.471 - - 0 - 0.00%
2019-05-27 0 0.480 - 0.530 - - 0 0 - 0.427 - 0.471 - - 0 - 0.00%
2019-05-24 0 0.480 - 0.530 - - 0 0 - 0.427 - 0.471 - - 0 - 0.00%
2019-05-23 0 0.480 0.460 0.490 0.480 0.485 180,000 87,000 0.4833 0.427 0.409 0.436 0.427 0.431 202,514 0.4296 -5.88%
2019-05-22 0 0.510 - 0.540 - - 0 0 - 0.453 - 0.480 - - 0 - 0.00%
2019-05-21 0 0.510 - 0.520 - - 0 0 - 0.453 - 0.462 - - 0 - 0.00%
2019-05-20 0 0.510 - 0.540 0.510 0.510 360,000 181,800 0.5050 0.453 - 0.480 0.453 0.453 405,029 0.4489 2.00%
2019-05-17 0 0.500 0.480 0.540 - - 0 0 - 0.444 0.427 0.480 - - 0 - 0.00%
2019-05-16 0 0.500 0.480 0.540 - - 0 0 - 0.444 0.427 0.480 - - 0 - 0.00%
2019-05-15 0 0.500 0.455 0.530 - - 0 0 - 0.444 0.404 0.471 - - 0 - 0.00%
2019-05-14 0 0.500 0.490 0.530 - - 0 0 - 0.444 0.436 0.471 - - 0 - 0.00%
2019-05-10 0 0.500 0.490 0.540 - - 0 0 - 0.444 0.436 0.480 - - 0 - 0.00%
2019-05-09 0 0.500 0.490 0.520 - - 0 0 - 0.444 0.436 0.462 - - 0 - 0.00%
2019-05-08 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.444 0.444 0.462 0.444 0.444 67,505 0.4444 -7.41%
2019-05-07 0 0.540 0.500 0.550 - - 0 0 - 0.480 0.444 0.489 - - 0 - 0.00%
2019-05-06 0 0.540 0.500 0.550 - - 0 0 - 0.480 0.444 0.489 - - 0 - 0.00%
2019-05-03 0 0.540 0.510 0.540 - - 0 0 - 0.480 0.453 0.480 - - 0 - 0.00%
2019-05-02 0 0.540 0.510 0.540 - - 0 0 - 0.480 0.453 0.480 - - 0 - 0.00%
2019-04-30 0 0.540 0.510 0.550 - - 0 0 - 0.480 0.453 0.489 - - 0 - 0.00%
2019-04-29 0 0.540 0.510 0.550 - - 0 0 - 0.480 0.453 0.489 - - 0 - 0.00%
2019-04-26 0 0.540 0.510 0.550 0.540 0.540 762,000 403,440 0.5294 0.480 0.453 0.489 0.480 0.480 857,310 0.4706 1.89%
2019-04-25 0 0.530 0.500 0.550 - - 0 0 - 0.471 0.444 0.489 - - 0 - 0.00%
2019-04-24 0 0.530 0.500 0.550 - - 0 0 - 0.471 0.444 0.489 - - 0 - 0.00%
2019-04-23 0 0.530 0.500 0.550 - - 0 0 - 0.471 0.444 0.489 - - 0 - 0.00%
2019-04-18 0 0.530 0.510 0.550 - - 0 0 - 0.471 0.453 0.489 - - 0 - 0.00%
2019-04-17 0 0.530 0.510 0.530 0.530 0.530 6,000 3,180 0.5300 0.471 0.453 0.471 0.471 0.471 6,750 0.4711 0.00%
2019-04-16 0 0.530 0.510 0.540 0.530 0.540 138,000 74,340 0.5387 0.471 0.453 0.480 0.471 0.480 155,261 0.4788 -1.85%
2019-04-15 0 0.540 0.510 0.540 - - 0 0 - 0.480 0.453 0.480 - - 0 - -1.82%
2019-04-12 0 0.550 0.530 0.550 - - 0 0 - 0.489 0.471 0.489 - - 0 - 0.00%
2019-04-11 0 0.550 0.530 0.550 0.550 0.550 384,000 211,200 0.5500 0.489 0.471 0.489 0.489 0.489 432,030 0.4889 1.85%
2019-04-10 0 0.540 0.540 0.560 - - 0 0 - 0.480 0.480 0.498 - - 0 - 1.89%
2019-04-09 0 0.530 0.530 0.560 0.530 0.530 252,000 133,560 0.5300 0.471 0.471 0.498 0.471 0.471 283,520 0.4711 -1.85%
2019-04-08 0 0.540 0.540 0.560 0.500 0.560 444,000 231,600 0.5216 0.480 0.480 0.498 0.444 0.498 499,535 0.4636 8.00%
2019-04-04 0 0.500 0.500 0.530 0.500 0.580 1,170,000 644,880 0.5512 0.444 0.444 0.471 0.444 0.516 1,316,343 0.4899 -10.71%
2019-04-03 0 0.560 0.510 0.600 0.560 0.560 24,000 13,440 0.5600 0.498 0.453 0.533 0.498 0.498 27,002 0.4977 -1.75%
2019-04-02 0 0.570 0.510 0.580 - - 0 0 - 0.507 0.453 0.516 - - 0 - 0.00%
2019-04-01 0 0.570 0.520 0.590 - - 0 0 - 0.507 0.462 0.524 - - 0 - 0.00%
2019-03-29 0 0.570 0.520 0.570 - - 150,000 85,500 0.5700 0.507 0.462 0.507 - - 168,762 0.5066 0.00%
2019-03-28 0 0.570 0.520 0.600 - - 0 0 - 0.507 0.462 0.533 - - 0 - 0.00%
2019-03-27 0 0.570 0.520 0.580 - - 0 0 - 0.507 0.462 0.516 - - 0 - 0.00%
2019-03-26 0 0.570 0.520 0.570 0.570 0.570 180,000 102,600 0.5700 0.507 0.462 0.507 0.507 0.507 202,514 0.5066 0.00%
2019-03-25 0 0.570 0.510 0.580 - - 0 0 - 0.507 0.453 0.516 - - 0 - 0.00%
2019-03-22 0 0.570 0.520 0.590 - - 0 0 - 0.507 0.462 0.524 - - 0 - 0.00%
2019-03-21 0 0.570 0.520 0.580 - - 0 0 - 0.507 0.462 0.516 - - 0 - 0.00%
2019-03-20 0 0.570 0.570 0.600 - - 0 0 - 0.507 0.507 0.533 - - 0 - 0.00%
2019-03-19 0 0.570 0.520 0.590 - - 0 0 - 0.507 0.462 0.524 - - 0 - 0.00%
2019-03-18 0 0.570 0.520 0.600 - - 0 0 - 0.507 0.462 0.533 - - 0 - 0.00%
2019-03-15 0 0.570 0.540 0.590 0.570 0.570 72,000 41,040 0.5700 0.507 0.480 0.524 0.507 0.507 81,006 0.5066 -1.72%
2019-03-14 0 0.580 0.540 0.580 - - 60,000 34,800 0.5800 0.516 0.480 0.516 - - 67,505 0.5155 0.00%
2019-03-13 0 0.580 0.540 0.580 - - 18,000 10,440 0.5800 0.516 0.480 0.516 - - 20,251 0.5155 0.00%
2019-03-12 0 0.580 0.540 0.590 0.580 0.580 6,000 3,480 0.5800 0.516 0.480 0.524 0.516 0.516 6,750 0.5155 1.75%
2019-03-11 0 0.570 0.530 0.580 - - 0 0 - 0.507 0.471 0.516 - - 0 - 0.00%
2019-03-08 0 0.570 0.530 0.590 - - 0 0 - 0.507 0.471 0.524 - - 0 - 0.00%
2019-03-07 0 0.570 0.550 0.580 0.570 0.570 36,000 20,520 0.5700 0.507 0.489 0.516 0.507 0.507 40,503 0.5066 0.00%
2019-03-06 0 0.570 0.550 0.580 0.550 0.600 150,000 86,520 0.5768 0.507 0.489 0.516 0.489 0.533 168,762 0.5127 1.79%
2019-03-05 0 0.560 0.520 0.590 - - 0 0 - 0.498 0.462 0.524 - - 0 - 0.00%
2019-03-04 0 0.560 0.530 0.580 - - 0 0 - 0.498 0.471 0.516 - - 0 - 0.00%
2019-03-01 0 0.560 0.540 0.580 - - 0 0 - 0.498 0.480 0.516 - - 0 - 0.00%
2019-02-28 0 0.560 0.530 0.570 0.540 0.570 282,000 156,480 0.5549 0.498 0.471 0.507 0.480 0.507 317,272 0.4932 3.70%
2019-02-27 0 0.540 0.530 0.590 0.540 0.540 12,000 6,480 0.5400 0.480 0.471 0.524 0.480 0.480 13,501 0.4800 -1.82%
2019-02-26 0 0.550 0.520 0.550 0.560 0.560 48,000 26,580 0.5538 0.489 0.462 0.489 0.498 0.498 54,004 0.4922 0.00%
2019-02-25 0 0.550 0.540 0.550 0.520 0.550 54,000 28,800 0.5333 0.489 0.480 0.489 0.462 0.489 60,754 0.4740 -1.79%
2019-02-22 0 0.560 0.510 0.590 - - 60,000 33,600 0.5600 0.498 0.453 0.524 - - 67,505 0.4977 0.00%
2019-02-21 0 0.560 0.550 0.590 - - 0 0 - 0.498 0.489 0.524 - - 0 - 0.00%
2019-02-20 0 0.560 0.510 0.590 - - 0 0 - 0.498 0.453 0.524 - - 0 - 0.00%
2019-02-19 0 0.560 0.520 0.590 - - 0 0 - 0.498 0.462 0.524 - - 0 - 0.00%
2019-02-18 0 0.560 0.530 0.590 - - 0 0 - 0.498 0.471 0.524 - - 0 - 0.00%
2019-02-15 0 0.560 0.530 0.590 - - 0 0 - 0.498 0.471 0.524 - - 0 - 0.00%
2019-02-14 0 0.560 0.550 0.570 - - 0 0 - 0.498 0.489 0.507 - - 0 - 0.00%
2019-02-13 0 0.560 0.540 0.560 0.540 0.570 390,000 214,560 0.5502 0.498 0.480 0.498 0.480 0.507 438,781 0.4890 -1.75%
2019-02-12 0 0.570 0.530 0.570 0.570 0.570 120,000 68,400 0.5700 0.507 0.471 0.507 0.507 0.507 135,010 0.5066 0.00%
2019-02-11 0 0.570 0.540 0.580 0.540 0.570 96,000 52,920 0.5513 0.507 0.480 0.516 0.480 0.507 108,008 0.4900 -1.72%
2019-02-08 0 0.580 0.530 0.580 - - 0 0 - 0.516 0.471 0.516 - - 0 - 0.00%
2019-02-04 0 0.580 0.580 0.590 0.550 0.560 36,000 19,980 0.5550 0.516 0.516 0.524 0.489 0.498 40,503 0.4933 -1.69%
2019-02-01 0 0.590 0.550 0.590 - - 0 0 - 0.524 0.489 0.524 - - 0 - 0.00%
2019-01-31 0 0.590 0.540 0.590 0.590 0.590 6,000 3,540 0.5900 0.524 0.480 0.524 0.524 0.524 6,750 0.5244 1.72%
2019-01-30 0 0.580 0.540 0.580 0.580 0.580 18,000 10,440 0.5800 0.516 0.480 0.516 0.516 0.516 20,251 0.5155 3.57%
2019-01-29 0 0.560 0.560 0.570 0.520 0.520 72,000 37,440 0.5200 0.498 0.498 0.507 0.462 0.462 81,006 0.4622 1.82%
2019-01-28 0 0.550 0.530 0.560 - - 0 0 - 0.489 0.471 0.498 - - 0 - 0.00%
2019-01-25 0 0.550 0.530 0.550 0.550 0.550 18,000 9,900 0.5500 0.489 0.471 0.489 0.489 0.489 20,251 0.4889 -1.79%
2019-01-24 0 0.560 0.530 0.570 - - 0 0 - 0.498 0.471 0.507 - - 0 - 0.00%
2019-01-23 0 0.560 0.520 0.580 - - 0 0 - 0.498 0.462 0.516 - - 0 - 0.00%
2019-01-22 0 0.560 0.520 0.570 - - 0 0 - 0.498 0.462 0.507 - - 0 - 0.00%
2019-01-21 0 0.560 0.540 0.560 0.510 0.570 162,000 85,020 0.5248 0.498 0.480 0.498 0.453 0.507 182,263 0.4665 0.00%
2019-01-18 0 0.560 0.540 0.570 - - 6,000 3,360 0.5600 0.498 0.480 0.507 - - 6,750 0.4977 0.00%
2019-01-17 0 0.560 0.530 0.570 0.560 0.560 30,000 16,800 0.5600 0.498 0.471 0.507 0.498 0.498 33,752 0.4977 1.82%
2019-01-16 0 0.550 0.520 0.600 - - 0 0 - 0.489 0.462 0.533 - - 0 - 0.00%
2019-01-15 0 0.550 0.520 0.600 - - 0 0 - 0.489 0.462 0.533 - - 0 - 0.00%
2019-01-14 0 0.550 0.530 0.560 0.550 0.550 12,000 6,600 0.5500 0.489 0.471 0.498 0.489 0.489 13,501 0.4889 0.00%
2019-01-11 0 0.550 0.510 0.560 0.540 0.560 384,000 215,340 0.5608 0.489 0.453 0.498 0.480 0.498 432,030 0.4984 -1.79%
2019-01-10 0 0.560 0.500 0.600 - - 0 0 - 0.498 0.444 0.533 - - 0 - 0.00%
2019-01-09 0 0.560 0.540 0.570 0.560 0.560 150,000 84,000 0.5600 0.498 0.480 0.507 0.498 0.498 168,762 0.4977 1.82%
2019-01-08 0 0.550 0.520 0.570 - - 0 0 - 0.489 0.462 0.507 - - 0 - 0.00%
2019-01-07 0 0.550 0.530 0.560 0.550 0.550 72,000 39,600 0.5500 0.489 0.471 0.498 0.489 0.489 81,006 0.4889 1.85%
2019-01-04 0 0.540 0.500 0.570 - - 0 0 - 0.480 0.444 0.507 - - 0 - 0.00%
2019-01-03 0 0.540 0.530 0.570 - - 0 0 - 0.480 0.471 0.507 - - 0 - 0.00%
2019-01-02 0 0.540 0.530 0.560 - - 0 0 - 0.480 0.471 0.498 - - 0 - 0.00%
2018-12-31 0 0.540 0.520 0.570 - - 0 0 - 0.480 0.462 0.507 - - 0 - 0.00%
2018-12-28 0 0.540 0.530 0.570 0.530 0.550 444,000 239,400 0.5392 0.480 0.471 0.507 0.471 0.489 499,535 0.4792 1.89%
2018-12-27 0 0.530 0.510 0.570 0.500 0.530 714,000 365,280 0.5116 0.471 0.453 0.507 0.444 0.471 803,307 0.4547 0.00%
2018-12-24 0 0.530 0.500 0.570 - - 0 0 - 0.471 0.444 0.507 - - 0 - 0.00%
2018-12-21 0 0.530 0.520 0.570 - - 0 0 - 0.471 0.462 0.507 - - 0 - 0.00%
2018-12-20 0 0.530 0.530 0.570 - - 0 0 - 0.471 0.471 0.507 - - 0 - 1.92%
2018-12-19 0 0.520 0.520 0.580 - - 0 0 - 0.462 0.462 0.516 - - 0 - 0.00%
2018-12-18 0 0.520 0.520 0.560 0.500 0.530 96,000 50,040 0.5213 0.462 0.462 0.498 0.444 0.471 108,008 0.4633 -3.70%
2018-12-17 0 0.540 0.540 0.580 - - 0 0 - 0.480 0.480 0.516 - - 0 - 0.00%
2018-12-14 0 0.540 0.530 0.580 - - 0 0 - 0.480 0.471 0.516 - - 0 - 0.00%
2018-12-13 0 0.540 0.540 0.580 - - 0 0 - 0.480 0.480 0.516 - - 0 - 0.00%
2018-12-12 0 0.540 0.540 0.580 - - 0 0 - 0.480 0.480 0.516 - - 0 - 1.89%
2018-12-11 0 0.530 0.520 0.570 - - 0 0 - 0.471 0.462 0.507 - - 0 - 0.00%
2018-12-10 0 0.530 0.520 0.570 0.530 0.530 6,000 3,180 0.5300 0.471 0.462 0.507 0.471 0.471 6,750 0.4711 -5.36%
2018-12-07 0 0.560 0.550 0.580 - - 0 0 - 0.498 0.489 0.516 - - 0 - 0.00%
2018-12-06 0 0.560 0.540 0.580 - - 0 0 - 0.498 0.480 0.516 - - 0 - 0.00%
2018-12-05 0 0.560 0.550 0.580 - - 0 0 - 0.498 0.489 0.516 - - 0 - 0.00%
2018-12-04 0 0.560 0.560 0.580 - - 0 0 - 0.498 0.498 0.516 - - 0 - 0.00%
2018-12-03 0 0.560 0.550 0.560 - - 0 0 - 0.498 0.489 0.498 - - 0 - -1.75%
2018-11-30 0 0.570 0.550 0.570 0.570 0.570 66,000 37,620 0.5700 0.507 0.489 0.507 0.507 0.507 74,255 0.5066 0.00%
2018-11-29 0 0.570 0.550 0.570 0.570 0.570 60,000 34,200 0.5700 0.507 0.489 0.507 0.507 0.507 67,505 0.5066 0.00%
2018-11-28 0 0.570 0.580 0.590 0.520 0.570 156,000 85,200 0.5462 0.507 0.516 0.524 0.462 0.507 175,512 0.4854 -1.72%
2018-11-27 0 0.580 0.580 0.620 - - 0 0 - 0.516 0.516 0.551 - - 0 - 0.00%
2018-11-26 0 0.580 0.580 0.620 - - 0 0 - 0.516 0.516 0.551 - - 0 - 0.00%
2018-11-23 0 0.580 0.570 0.600 0.580 0.680 300,000 191,640 0.6388 0.516 0.507 0.533 0.516 0.604 337,524 0.5678 3.57%
2018-11-22 0 0.560 0.560 0.600 0.560 0.560 204,000 118,320 0.5800 0.498 0.498 0.533 0.498 0.498 229,516 0.5155 -1.75%
2018-11-21 0 0.570 0.570 0.600 - - 0 0 - 0.507 0.507 0.533 - - 0 - 0.00%
2018-11-20 0 0.570 0.560 0.600 0.560 0.570 66,000 37,500 0.5682 0.507 0.498 0.533 0.498 0.507 74,255 0.5050 0.00%
2018-11-19 0 0.570 0.560 0.580 - - 0 0 - 0.507 0.498 0.516 - - 0 - 0.00%
2018-11-16 0 0.570 0.560 0.590 0.570 0.570 42,000 23,940 0.5700 0.507 0.498 0.524 0.507 0.507 47,253 0.5066 -1.72%
2018-11-15 0 0.580 0.580 0.590 0.580 0.580 30,000 17,400 0.5800 0.516 0.516 0.524 0.516 0.516 33,752 0.5155 -1.69%
2018-11-14 0 0.590 0.580 0.610 0.590 0.600 36,000 21,540 0.5983 0.524 0.516 0.542 0.524 0.533 40,503 0.5318 0.00%
2018-11-13 0 0.590 0.580 0.640 0.580 0.590 60,000 35,340 0.5890 0.524 0.516 0.569 0.516 0.524 67,505 0.5235 -1.67%
2018-11-12 0 0.600 0.580 0.610 0.590 0.600 198,000 118,380 0.5979 0.533 0.516 0.542 0.524 0.533 222,766 0.5314 0.00%
2018-11-09 0 0.600 0.580 0.630 0.580 0.630 408,000 244,260 0.5987 0.533 0.516 0.560 0.516 0.560 459,032 0.5321 -6.25%
2018-11-08 0 0.640 0.640 0.650 0.640 0.640 6,000 3,840 0.6400 0.569 0.569 0.578 0.569 0.569 6,750 0.5688 -3.03%
2018-11-07 0 0.660 0.650 0.660 - - 60,000 39,000 0.6500 0.587 0.578 0.587 - - 67,505 0.5777 0.00%
2018-11-06 0 0.660 0.650 0.660 - - 0 0 - 0.587 0.578 0.587 - - 0 - 0.00%
2018-11-05 0 0.660 0.630 0.660 0.630 0.660 132,000 84,960 0.6436 0.587 0.560 0.587 0.560 0.587 148,510 0.5721 0.00%
2018-11-02 0 0.660 0.640 0.660 0.620 0.690 1,362,000 889,020 0.6527 0.587 0.569 0.587 0.551 0.613 1,532,358 0.5802 6.45%
2018-11-01 0 0.620 0.610 0.620 0.610 0.620 24,000 14,700 0.6125 0.551 0.542 0.551 0.542 0.551 27,002 0.5444 0.00%
2018-10-31 0 0.620 0.620 0.630 0.600 0.620 138,000 83,040 0.6017 0.551 0.551 0.560 0.533 0.551 155,261 0.5348 3.33%
2018-10-30 0 0.600 0.600 0.620 - - 0 0 - 0.533 0.533 0.551 - - 0 - 0.00%
2018-10-29 0 0.600 0.600 0.620 0.600 0.600 120,000 72,000 0.6000 0.533 0.533 0.551 0.533 0.533 135,010 0.5333 -1.64%
2018-10-26 0 0.610 0.600 0.620 0.610 0.610 96,000 58,560 0.6100 0.542 0.533 0.551 0.542 0.542 108,008 0.5422 0.00%
2018-10-25 0 0.610 0.600 0.620 0.610 0.610 60,000 36,600 0.6100 0.542 0.533 0.551 0.542 0.542 67,505 0.5422 0.00%
2018-10-24 0 0.610 0.600 0.620 0.610 0.610 156,000 95,160 0.6100 0.542 0.533 0.551 0.542 0.542 175,512 0.5422 0.00%
2018-10-23 0 0.610 0.600 0.620 0.610 0.610 336,000 204,960 0.6100 0.542 0.533 0.551 0.542 0.542 378,027 0.5422 0.00%
2018-10-22 0 0.610 0.590 0.620 0.610 0.610 216,000 131,760 0.6100 0.542 0.524 0.551 0.542 0.542 243,017 0.5422 0.00%
2018-10-19 0 0.610 0.590 0.620 0.610 0.610 120,000 73,200 0.6100 0.542 0.524 0.551 0.542 0.542 135,010 0.5422 1.67%
2018-10-18 0 0.600 0.580 0.620 - - 0 0 - 0.533 0.516 0.551 - - 0 - 0.00%
2018-10-16 0 0.600 0.600 0.610 0.580 0.580 30,000 17,400 0.5800 0.533 0.533 0.542 0.516 0.516 33,752 0.5155 0.00%
2018-10-15 0 0.600 0.580 0.610 - - 0 0 - 0.533 0.516 0.542 - - 0 - 0.00%
2018-10-12 0 0.600 0.580 0.600 - - 0 0 - 0.533 0.516 0.533 - - 0 - 0.00%
2018-10-11 0 0.600 0.580 0.600 0.570 0.600 216,000 125,760 0.5822 0.533 0.516 0.533 0.507 0.533 243,017 0.5175 -1.64%
2018-10-10 0 0.610 0.610 0.620 0.600 0.610 120,000 72,960 0.6080 0.542 0.542 0.551 0.533 0.542 135,010 0.5404 0.00%
2018-10-09 0 0.610 0.590 0.610 0.600 0.610 12,000 7,260 0.6050 0.542 0.524 0.542 0.533 0.542 13,501 0.5377 0.00%
2018-10-08 0 0.610 0.590 0.610 - - 0 0 - 0.542 0.524 0.542 - - 0 - 0.00%
2018-10-05 0 0.610 0.590 0.630 0.580 0.620 336,000 198,720 0.5914 0.542 0.524 0.560 0.516 0.551 378,027 0.5257 1.67%
2018-10-04 0 0.600 0.590 0.600 0.590 0.600 60,000 35,460 0.5910 0.533 0.524 0.533 0.524 0.533 67,505 0.5253 -1.64%
2018-10-03 0 0.610 0.600 0.610 0.600 0.610 66,000 39,660 0.6009 0.542 0.533 0.542 0.533 0.542 74,255 0.5341 -3.17%
2018-10-02 0 0.630 0.600 0.630 0.600 0.630 222,000 133,800 0.6027 0.560 0.533 0.560 0.533 0.560 249,768 0.5357 0.00%
2018-09-28 0 0.630 0.620 0.630 0.600 0.640 96,000 58,860 0.6131 0.560 0.551 0.560 0.533 0.569 108,008 0.5450 0.00%
2018-09-27 0 0.630 0.600 0.630 0.600 0.640 342,000 212,400 0.6211 0.560 0.533 0.560 0.533 0.569 384,777 0.5520 0.00%
2018-09-26 0 0.630 0.600 0.630 0.610 0.640 954,000 595,140 0.6238 0.560 0.533 0.560 0.542 0.569 1,073,326 0.5545 3.28%
2018-09-24 0 0.610 0.580 0.610 0.610 0.630 186,000 115,260 0.6197 0.542 0.516 0.542 0.542 0.560 209,265 0.5508 0.00%
2018-09-21 0 0.610 0.580 0.610 0.570 0.620 1,092,000 650,760 0.5959 0.542 0.516 0.542 0.507 0.551 1,228,587 0.5297 3.39%
2018-09-20 0 0.590 0.580 0.590 0.580 0.600 324,000 189,060 0.5835 0.524 0.516 0.524 0.516 0.533 364,526 0.5186 3.51%
2018-09-19 0 0.570 0.570 0.580 0.550 0.580 1,146,000 650,640 0.5677 0.507 0.507 0.516 0.489 0.516 1,289,341 0.5046 5.56%
2018-09-18 0 0.540 0.520 0.540 0.540 0.540 12,000 6,480 0.5400 0.480 0.462 0.480 0.480 0.480 13,501 0.4800 5.88%
2018-09-17 0 0.510 0.510 0.540 0.510 0.530 102,000 53,580 0.5253 0.453 0.453 0.480 0.453 0.471 114,758 0.4669 -3.77%
2018-09-14 0 0.530 0.520 0.540 0.530 0.530 126,000 66,780 0.5300 0.471 0.462 0.480 0.471 0.471 141,760 0.4711 0.00%
2018-09-13 0 0.530 0.510 0.540 - - 0 0 - 0.471 0.453 0.480 - - 0 - 0.00%
2018-09-12 0 0.530 0.510 0.540 0.500 0.530 390,000 206,340 0.5291 0.471 0.453 0.480 0.444 0.471 438,781 0.4703 1.92%
2018-09-11 0 0.520 0.520 0.540 0.520 0.520 54,000 28,080 0.5200 0.462 0.462 0.480 0.462 0.462 60,754 0.4622 -1.89%
2018-09-10 0 0.530 0.520 0.540 0.510 0.530 174,000 91,080 0.5234 0.471 0.462 0.480 0.453 0.471 195,764 0.4653 -3.64%
2018-09-07 0 0.550 0.550 0.570 0.540 0.540 114,000 61,560 0.5400 0.489 0.489 0.507 0.480 0.480 128,259 0.4800 1.85%
2018-09-06 0 0.540 0.530 0.540 0.530 0.550 90,000 48,540 0.5393 0.480 0.471 0.480 0.471 0.489 101,257 0.4794 -6.90%
2018-09-05 0 0.580 0.570 0.580 0.560 0.580 84,000 47,160 0.5614 0.516 0.507 0.516 0.498 0.516 94,507 0.4990 0.00%
2018-09-04 0 0.580 0.570 0.580 0.560 0.580 120,000 68,400 0.5700 0.516 0.507 0.516 0.498 0.516 135,010 0.5066 0.00%
2018-09-03 0 0.580 0.570 0.580 - - 0 0 - 0.516 0.507 0.516 - - 0 - 0.00%
2018-08-31 0 0.580 0.560 0.580 0.560 0.580 510,000 286,380 0.5615 0.516 0.498 0.516 0.498 0.516 573,790 0.4991 1.75%
2018-08-30 0 0.570 0.550 0.570 0.560 0.570 228,000 127,800 0.5605 0.507 0.489 0.507 0.498 0.507 256,518 0.4982 0.00%
2018-08-29 0 0.570 0.560 0.570 0.560 0.580 216,000 122,340 0.5664 0.507 0.498 0.507 0.498 0.516 243,017 0.5034 1.79%
2018-08-28 0 0.560 0.560 0.570 0.560 0.560 24,000 13,440 0.5600 0.498 0.498 0.507 0.498 0.498 27,002 0.4977 1.82%
2018-08-27 0 0.550 0.550 0.570 0.550 0.550 48,000 26,400 0.5500 0.489 0.489 0.507 0.489 0.489 54,004 0.4889 0.00%
2018-08-24 0 0.550 0.550 0.570 - - 0 0 - 0.489 0.489 0.507 - - 0 - 0.00%
2018-08-23 0 0.550 0.540 0.560 0.540 0.550 270,000 146,760 0.5436 0.489 0.480 0.498 0.480 0.489 303,771 0.4831 0.00%
2018-08-22 0 0.550 0.540 0.560 0.540 0.560 846,000 464,280 0.5488 0.489 0.480 0.498 0.480 0.498 951,817 0.4878 1.85%
2018-08-21 0 0.540 0.530 0.550 0.530 0.540 678,000 371,340 0.5477 0.480 0.471 0.489 0.471 0.480 762,804 0.4868 -5.26%
2018-08-20 0 0.570 0.550 0.570 0.560 0.580 570,000 323,340 0.5673 0.507 0.489 0.507 0.498 0.516 641,295 0.5042 1.79%
2018-08-17 0 0.560 0.530 0.560 0.560 0.560 60,000 33,120 0.5520 0.498 0.471 0.498 0.498 0.498 67,505 0.4906 1.82%
2018-08-16 0 0.550 0.550 0.570 0.510 0.560 168,000 89,640 0.5336 0.489 0.489 0.507 0.453 0.498 189,013 0.4743 0.00%
2018-08-15 0 0.550 0.550 0.560 0.540 0.570 210,000 116,460 0.5546 0.489 0.489 0.498 0.480 0.507 236,267 0.4929 -1.79%
2018-08-14 0 0.560 0.550 0.570 0.550 0.560 204,000 112,380 0.5509 0.498 0.489 0.507 0.489 0.498 229,516 0.4896 0.00%
2018-08-13 0 0.560 0.550 0.560 0.540 0.560 804,000 444,540 0.5529 0.498 0.489 0.498 0.480 0.498 904,564 0.4914 1.82%
2018-08-10 0 0.550 0.540 0.550 - - 0 0 - 0.489 0.480 0.489 - - 0 - 0.00%
2018-08-09 0 0.550 0.530 0.560 - - 0 0 - 0.489 0.471 0.498 - - 0 - 0.00%
2018-08-08 0 0.550 0.550 0.560 0.540 0.550 258,000 139,500 0.5407 0.489 0.489 0.498 0.480 0.489 290,270 0.4806 0.00%
2018-08-07 0 0.550 0.530 0.550 0.530 0.550 18,000 9,780 0.5433 0.489 0.471 0.489 0.471 0.489 20,251 0.4829 0.73%
2018-08-06 0 0.560 0.550 0.560 0.540 0.570 1,596,000 886,200 0.5553 0.485 0.477 0.485 0.468 0.494 1,841,668 0.4812 3.70%
2018-08-03 0 0.540 0.530 0.540 0.530 0.540 348,000 185,820 0.5340 0.468 0.459 0.468 0.459 0.468 401,567 0.4627 3.85%
2018-08-02 0 0.520 0.520 0.530 0.520 0.520 300,000 156,000 0.5200 0.451 0.451 0.459 0.451 0.451 346,178 0.4506 -1.89%
2018-08-01 0 0.530 0.520 0.540 0.530 0.530 1,434,000 760,020 0.5300 0.459 0.451 0.468 0.459 0.459 1,654,732 0.4593 0.00%
2018-07-31 0 0.530 0.520 0.540 0.520 0.540 324,000 172,200 0.5315 0.459 0.451 0.468 0.451 0.468 373,873 0.4606 0.00%
2018-07-30 0 0.530 0.520 0.530 0.520 0.530 270,000 142,140 0.5264 0.459 0.451 0.459 0.451 0.459 311,560 0.4562 1.92%
2018-07-27 0 0.520 0.510 0.520 - - 0 0 - 0.451 0.442 0.451 - - 0 - 0.00%
2018-07-26 0 0.520 0.520 0.530 - - 0 0 - 0.451 0.451 0.459 - - 0 - 0.00%
2018-07-25 0 0.520 0.520 0.530 0.520 0.530 2,328,000 1,233,360 0.5298 0.451 0.451 0.459 0.451 0.459 2,686,343 0.4591 1.96%
2018-07-24 0 0.510 0.510 0.530 0.510 0.510 18,000 9,180 0.5100 0.442 0.442 0.459 0.442 0.442 20,771 0.4420 0.00%
2018-07-23 0 0.510 0.500 0.520 0.510 0.510 48,000 24,480 0.5100 0.442 0.433 0.451 0.442 0.442 55,389 0.4420 0.00%
2018-07-20 0 0.510 0.500 0.510 0.500 0.510 96,000 48,180 0.5019 0.442 0.433 0.442 0.433 0.442 110,777 0.4349 -1.92%
2018-07-19 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.451 0.442 0.451 0.451 0.451 6,924 0.4506 1.96%
2018-07-18 0 0.510 0.500 0.520 0.500 0.510 492,000 250,860 0.5099 0.442 0.433 0.451 0.433 0.442 567,732 0.4419 -1.92%
2018-07-17 0 0.520 0.510 0.520 0.510 0.520 90,000 45,960 0.5107 0.451 0.442 0.451 0.442 0.451 103,853 0.4425 -1.89%
2018-07-16 0 0.530 0.510 0.530 0.500 0.530 264,000 133,140 0.5043 0.459 0.442 0.459 0.433 0.459 304,637 0.4370 0.00%
2018-07-13 0 0.530 0.500 0.530 0.500 0.530 384,000 194,580 0.5067 0.459 0.433 0.459 0.433 0.459 443,108 0.4391 0.00%
2018-07-12 0 0.530 0.500 0.530 0.500 0.530 192,000 97,680 0.5088 0.459 0.433 0.459 0.433 0.459 221,554 0.4409 0.00%
2018-07-11 0 0.530 0.520 0.530 0.520 0.530 30,000 15,660 0.5220 0.459 0.451 0.459 0.451 0.459 34,618 0.4524 -1.85%
2018-07-10 0 0.540 0.510 0.540 0.520 0.540 390,000 199,920 0.5126 0.468 0.442 0.468 0.451 0.468 450,032 0.4442 0.00%
2018-07-09 0 0.540 0.510 0.540 0.510 0.540 72,000 36,900 0.5125 0.468 0.442 0.468 0.442 0.468 83,083 0.4441 0.00%
2018-07-06 0 0.540 0.510 0.540 - - 0 0 - 0.468 0.442 0.468 - - 0 - 0.00%
2018-07-05 0 0.540 0.510 0.550 0.540 0.540 6,000 3,240 0.5400 0.468 0.442 0.477 0.468 0.468 6,924 0.4680 1.89%
2018-07-04 0 0.530 0.510 0.540 0.500 0.530 36,000 18,600 0.5167 0.459 0.442 0.468 0.433 0.459 41,541 0.4477 0.00%
2018-07-03 0 0.530 0.500 0.540 - - 0 0 - 0.459 0.433 0.468 - - 0 - 0.00%
2018-06-29 0 0.530 0.530 0.540 0.510 0.540 210,000 110,220 0.5249 0.459 0.459 0.468 0.442 0.468 242,325 0.4548 0.00%
2018-06-28 0 0.530 0.500 0.530 0.500 0.530 24,000 12,540 0.5225 0.459 0.433 0.459 0.433 0.459 27,694 0.4528 0.00%
2018-06-27 0 0.530 0.510 0.530 0.510 0.530 204,000 107,040 0.5247 0.459 0.442 0.459 0.442 0.459 235,401 0.4547 0.00%
2018-06-26 0 0.530 0.500 0.530 0.475 0.540 66,000 33,300 0.5045 0.459 0.433 0.459 0.412 0.468 76,159 0.4372 0.00%
2018-06-25 0 0.530 0.530 0.540 0.520 0.530 36,000 18,780 0.5217 0.459 0.459 0.468 0.451 0.459 41,541 0.4521 1.92%
2018-06-22 0 0.520 0.490 0.530 0.510 0.520 30,000 15,360 0.5120 0.451 0.425 0.459 0.442 0.451 34,618 0.4437 0.00%
2018-06-21 0 0.520 0.520 0.540 0.500 0.520 330,000 167,280 0.5069 0.451 0.451 0.468 0.433 0.451 380,796 0.4393 0.00%
2018-06-20 0 0.520 0.520 0.530 0.490 0.490 12,000 5,880 0.4900 0.451 0.451 0.459 0.425 0.425 13,847 0.4246 1.96%
2018-06-19 0 0.510 0.510 0.520 0.490 0.520 1,092,000 545,070 0.4991 0.442 0.442 0.451 0.425 0.451 1,260,089 0.4326 -3.77%
2018-06-15 0 0.530 0.510 0.530 0.500 0.530 60,000 30,660 0.5110 0.459 0.442 0.459 0.433 0.459 69,236 0.4428 0.00%
2018-06-14 0 0.530 0.520 0.530 0.510 0.530 342,000 174,540 0.5104 0.459 0.451 0.459 0.442 0.459 394,643 0.4423 0.00%
2018-06-13 0 0.530 0.530 0.540 0.510 0.510 192,000 97,920 0.5100 0.459 0.459 0.468 0.442 0.442 221,554 0.4420 0.00%
2018-06-12 0 0.530 0.530 0.540 0.520 0.520 198,000 103,560 0.5230 0.459 0.459 0.468 0.451 0.451 228,478 0.4533 0.00%
2018-06-11 0 0.530 0.530 0.570 0.520 0.560 426,000 230,340 0.5407 0.459 0.459 0.494 0.451 0.485 491,573 0.4686 -1.85%
2018-06-08 0 0.540 0.520 0.540 - - 0 0 - 0.468 0.451 0.468 - - 0 - 0.00%
2018-06-07 0 0.540 0.520 0.540 - - 0 0 - 0.468 0.451 0.468 - - 0 - 0.00%
2018-06-06 0 0.540 0.510 0.540 0.540 0.550 174,000 93,480 0.5372 0.468 0.442 0.468 0.468 0.477 200,783 0.4656 3.85%
2018-06-05 0 0.520 0.500 0.530 0.510 0.520 198,000 101,580 0.5130 0.451 0.433 0.459 0.442 0.451 228,478 0.4446 0.00%
2018-06-04 0 0.520 0.510 0.520 0.510 0.530 204,000 105,300 0.5162 0.451 0.442 0.451 0.442 0.459 235,401 0.4473 0.00%
2018-06-01 0 0.520 0.510 0.520 0.510 0.520 42,000 21,480 0.5114 0.451 0.442 0.451 0.442 0.451 48,465 0.4432 0.00%
2018-05-31 0 0.520 0.520 0.530 0.500 0.510 66,000 33,300 0.5045 0.451 0.451 0.459 0.433 0.442 76,159 0.4372 0.00%
2018-05-30 0 0.520 0.500 0.530 - - 0 0 - 0.451 0.433 0.459 - - 0 - 0.00%
2018-05-29 0 0.520 0.520 0.530 0.500 0.510 174,000 87,300 0.5017 0.451 0.451 0.459 0.433 0.442 200,783 0.4348 -1.89%
2018-05-28 0 0.530 0.530 0.540 0.510 0.520 222,000 113,820 0.5127 0.459 0.459 0.468 0.442 0.451 256,172 0.4443 1.92%
2018-05-25 0 0.520 0.520 0.540 0.510 0.520 264,000 137,100 0.5193 0.451 0.451 0.468 0.442 0.451 304,637 0.4500 0.00%
2018-05-24 0 0.520 0.520 0.530 0.500 0.510 78,000 39,480 0.5062 0.451 0.451 0.459 0.433 0.442 90,006 0.4386 1.96%
2018-05-23 0 0.510 0.500 0.530 - - 0 0 - 0.442 0.433 0.459 - - 0 - 0.00%
2018-05-21 0 0.510 0.510 0.540 - - 0 0 - 0.442 0.442 0.468 - - 0 - 0.00%
2018-05-18 0 0.510 0.510 0.540 0.500 0.500 6,000 3,000 0.5000 0.442 0.442 0.468 0.433 0.433 6,924 0.4333 -1.92%
2018-05-17 0 0.520 0.510 0.540 0.530 0.550 144,000 76,680 0.5325 0.451 0.442 0.468 0.459 0.477 166,166 0.4615 -3.70%
2018-05-16 0 0.540 0.540 0.550 0.530 0.530 372,000 189,960 0.5106 0.468 0.468 0.477 0.459 0.459 429,261 0.4425 3.85%
2018-05-15 0 0.520 0.520 0.540 0.495 0.540 582,000 299,400 0.5144 0.451 0.451 0.468 0.429 0.468 671,586 0.4458 1.96%
2018-05-14 0 0.510 0.500 0.510 0.465 0.510 666,000 331,200 0.4973 0.442 0.433 0.442 0.403 0.442 768,516 0.4310 2.00%
2018-05-11 0 0.500 0.480 0.500 0.480 0.500 288,000 142,590 0.4951 0.433 0.416 0.433 0.416 0.433 332,331 0.4291 5.26%
2018-05-10 0 0.475 0.470 0.475 0.475 0.480 42,000 20,040 0.4771 0.412 0.407 0.412 0.412 0.416 48,465 0.4135 2.15%
2018-05-09 0 0.465 0.455 0.480 - - 0 0 - 0.403 0.394 0.416 - - 0 - 0.00%
2018-05-08 0 0.465 0.455 0.480 - - 0 0 - 0.403 0.394 0.416 - - 0 - 0.00%
2018-05-07 0 0.465 0.455 0.480 - - 0 0 - 0.403 0.394 0.416 - - 0 - 0.00%
2018-05-04 0 0.465 0.465 0.485 0.460 0.460 18,000 8,280 0.4600 0.403 0.403 0.420 0.399 0.399 20,771 0.3986 -4.12%
2018-05-03 0 0.485 0.460 0.490 0.455 0.485 174,000 81,210 0.4667 0.420 0.399 0.425 0.394 0.420 200,783 0.4045 1.04%
2018-05-02 0 0.480 0.470 0.485 0.475 0.520 360,000 175,950 0.4888 0.416 0.407 0.420 0.412 0.451 415,414 0.4236 -3.03%
2018-04-30 0 0.495 0.495 0.530 0.480 0.570 1,368,000 711,870 0.5204 0.429 0.429 0.459 0.416 0.494 1,578,573 0.4510 7.61%
2018-04-27 0 0.460 0.420 0.460 - - 0 0 - 0.399 0.364 0.399 - - 0 - 0.00%
2018-04-26 0 0.460 0.420 0.470 0.460 0.460 90,000 41,400 0.4600 0.399 0.364 0.407 0.399 0.399 103,853 0.3986 0.00%
2018-04-25 0 0.460 0.420 0.470 - - 0 0 - 0.399 0.364 0.407 - - 0 - 0.00%
2018-04-24 0 0.460 0.440 0.480 0.460 0.460 24,000 11,040 0.4600 0.399 0.381 0.416 0.399 0.399 27,694 0.3986 1.10%
2018-04-23 0 0.455 0.425 0.480 0.455 0.455 12,000 5,460 0.4550 0.394 0.368 0.416 0.394 0.394 13,847 0.3943 8.33%
2018-04-20 0 0.420 0.420 0.475 0.415 0.435 12,000 5,100 0.4250 0.364 0.364 0.412 0.360 0.377 13,847 0.3683 -6.67%
2018-04-19 0 0.450 0.450 0.475 0.450 0.470 306,000 139,470 0.4558 0.390 0.390 0.412 0.390 0.407 353,102 0.3950 0.00%
2018-04-18 0 0.450 0.450 0.480 - - 0 0 - 0.390 0.390 0.416 - - 0 - 1.12%
2018-04-17 0 0.445 0.430 0.470 - - 0 0 - 0.386 0.373 0.407 - - 0 - 0.00%
2018-04-16 0 0.445 0.445 0.475 - - 0 0 - 0.386 0.386 0.412 - - 0 - 0.00%
2018-04-13 0 0.445 0.445 0.480 0.435 0.440 18,000 7,890 0.4383 0.386 0.386 0.416 0.377 0.381 20,771 0.3799 -8.25%
2018-04-12 0 0.485 0.450 0.485 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2018-04-11 0 0.485 0.460 0.485 0.460 0.485 792,000 380,820 0.4808 0.420 0.399 0.420 0.399 0.420 913,911 0.4167 1.04%
2018-04-10 0 0.480 0.445 0.480 0.480 0.480 306,000 145,380 0.4751 0.416 0.386 0.416 0.416 0.416 353,102 0.4117 2.13%
2018-04-09 0 0.470 0.430 0.475 - - 0 0 - 0.407 0.373 0.412 - - 0 - 0.00%
2018-04-06 0 0.470 0.425 0.475 - - 0 0 - 0.407 0.368 0.412 - - 0 - 0.00%
2018-04-04 0 0.470 0.455 0.480 0.470 0.475 168,000 79,740 0.4746 0.407 0.394 0.416 0.407 0.412 193,860 0.4113 -1.05%
2018-04-03 0 0.475 0.460 0.475 - - 0 0 - 0.412 0.399 0.412 - - 0 - -1.04%
2018-03-29 0 0.480 0.475 0.480 0.440 0.480 522,000 237,300 0.4546 0.416 0.412 0.416 0.381 0.416 602,350 0.3940 4.35%
2018-03-28 0 0.460 0.455 0.465 0.460 0.460 228,000 104,880 0.4600 0.399 0.394 0.403 0.399 0.399 263,095 0.3986 -1.08%
2018-03-27 0 0.465 0.455 0.465 0.465 0.470 468,000 217,680 0.4651 0.403 0.394 0.403 0.403 0.407 540,038 0.4031 0.00%
2018-03-26 0 0.465 0.465 0.480 0.450 0.465 594,000 268,620 0.4522 0.403 0.403 0.416 0.390 0.403 685,433 0.3919 -2.11%
2018-03-23 0 0.475 0.475 0.485 0.470 0.485 576,000 272,730 0.4735 0.412 0.412 0.420 0.407 0.420 664,662 0.4103 -5.00%
2018-03-22 0 0.500 0.500 0.510 0.500 0.510 240,000 120,960 0.5040 0.433 0.433 0.442 0.433 0.442 276,943 0.4368 1.01%
2018-03-21 0 0.495 0.495 0.500 0.485 0.530 3,066,000 1,553,100 0.5066 0.429 0.429 0.433 0.420 0.459 3,537,942 0.4390 5.32%
2018-03-20 0 0.470 0.470 0.490 0.460 0.470 324,000 150,390 0.4642 0.407 0.407 0.425 0.399 0.407 373,873 0.4022 2.17%
2018-03-19 0 0.460 0.460 0.470 0.435 0.470 282,000 127,800 0.4532 0.399 0.399 0.407 0.377 0.407 325,408 0.3927 1.10%
2018-03-16 0 0.455 0.450 0.470 0.455 0.455 108,000 49,140 0.4550 0.394 0.390 0.407 0.394 0.394 124,624 0.3943 2.25%
2018-03-15 0 0.445 0.435 0.445 0.435 0.480 870,000 385,770 0.4434 0.386 0.377 0.386 0.377 0.416 1,003,917 0.3843 3.49%
2018-03-14 0 0.430 0.430 0.445 0.430 0.485 390,000 179,790 0.4610 0.373 0.373 0.386 0.373 0.420 450,032 0.3995 -1.15%
2018-03-13 0 0.435 0.435 0.465 0.435 0.455 150,000 66,660 0.4444 0.377 0.377 0.403 0.377 0.394 173,089 0.3851 -6.45%
2018-03-12 0 0.465 0.450 0.470 0.430 0.475 966,000 439,020 0.4545 0.403 0.390 0.407 0.373 0.412 1,114,694 0.3938 8.14%
2018-03-09 0 0.430 0.430 0.455 0.430 0.430 24,000 10,320 0.4300 0.373 0.373 0.394 0.373 0.373 27,694 0.3726 -1.15%
2018-03-08 0 0.435 0.435 0.475 - - 0 0 - 0.377 0.377 0.412 - - 0 - 3.57%
2018-03-07 0 0.420 0.420 0.450 - - 0 0 - 0.364 0.364 0.390 - - 0 - 0.00%
2018-03-06 0 0.420 0.410 0.420 0.425 0.440 726,000 311,160 0.4286 0.364 0.355 0.364 0.368 0.381 837,751 0.3714 0.00%
2018-03-05 0 0.420 0.415 0.435 0.420 0.425 228,000 96,000 0.4211 0.364 0.360 0.377 0.364 0.368 263,095 0.3649 0.00%
2018-03-02 0 0.420 0.420 0.435 0.420 0.435 36,000 15,480 0.4300 0.364 0.364 0.377 0.364 0.377 41,541 0.3726 -2.33%
2018-03-01 0 0.430 0.420 0.430 0.430 0.430 12,000 5,160 0.4300 0.373 0.364 0.373 0.373 0.373 13,847 0.3726 0.00%
2018-02-28 0 0.430 0.425 0.440 - - 66,000 28,380 0.4300 0.373 0.368 0.381 - - 76,159 0.3726 0.00%
2018-02-27 0 0.430 0.425 0.440 0.425 0.455 306,000 134,070 0.4381 0.373 0.368 0.381 0.368 0.394 353,102 0.3797 0.00%
2018-02-26 0 0.430 0.425 0.430 0.425 0.445 774,000 340,110 0.4394 0.373 0.368 0.373 0.368 0.386 893,140 0.3808 0.00%
2018-02-23 0 0.430 0.425 0.430 0.435 0.440 294,000 128,790 0.4381 0.373 0.368 0.373 0.377 0.381 339,255 0.3796 0.00%
2018-02-22 0 0.430 0.420 0.470 0.430 0.430 180,000 77,400 0.4300 0.373 0.364 0.407 0.373 0.373 207,707 0.3726 -1.15%
2018-02-21 0 0.435 0.420 0.470 0.435 0.440 192,000 83,640 0.4356 0.377 0.364 0.407 0.377 0.381 221,554 0.3775 0.00%
2018-02-20 0 0.435 0.425 0.450 0.435 0.440 420,000 182,760 0.4351 0.377 0.368 0.390 0.377 0.381 484,650 0.3771 0.00%
2018-02-15 0 0.435 0.420 0.435 - - 0 0 - 0.377 0.364 0.377 - - 0 - 0.00%
2018-02-14 0 0.435 0.415 0.435 0.465 0.465 30,000 13,950 0.4650 0.377 0.360 0.377 0.403 0.403 34,618 0.4030 3.57%
2018-02-13 0 0.420 0.420 0.440 0.420 0.430 210,000 89,730 0.4273 0.364 0.364 0.381 0.364 0.373 242,325 0.3703 -1.18%
2018-02-12 0 0.425 0.410 0.430 0.405 0.425 354,000 148,410 0.4192 0.368 0.355 0.373 0.351 0.368 408,490 0.3633 2.41%
2018-02-09 0 0.415 0.415 0.425 0.415 0.420 72,000 30,180 0.4192 0.360 0.360 0.368 0.360 0.364 83,083 0.3633 -1.19%
2018-02-08 0 0.420 0.420 0.430 0.405 0.470 462,000 198,420 0.4295 0.364 0.364 0.373 0.351 0.407 533,114 0.3722 -2.33%
2018-02-07 0 0.430 0.410 0.435 0.410 0.435 498,000 214,380 0.4305 0.373 0.355 0.377 0.355 0.377 574,656 0.3731 1.18%
2018-02-06 0 0.425 0.420 0.430 0.420 0.430 618,000 264,090 0.4273 0.368 0.364 0.373 0.364 0.373 713,127 0.3703 -10.53%
2018-02-05 0 0.475 0.460 0.480 0.450 0.475 162,000 74,940 0.4626 0.412 0.399 0.416 0.390 0.412 186,936 0.4009 2.15%
2018-02-02 0 0.465 0.455 0.465 0.455 0.465 156,000 71,820 0.4604 0.403 0.394 0.403 0.394 0.403 180,013 0.3990 -2.11%
2018-02-01 0 0.475 0.455 0.475 - - 0 0 - 0.412 0.394 0.412 - - 0 - 0.00%
2018-01-31 0 0.475 0.450 0.480 - - 0 0 - 0.412 0.390 0.416 - - 0 - 0.00%
2018-01-30 0 0.475 0.435 0.475 0.485 0.485 120,000 58,200 0.4850 0.412 0.377 0.412 0.420 0.420 138,471 0.4203 4.40%
2018-01-29 0 0.455 0.455 0.465 0.455 0.455 36,000 16,380 0.4550 0.394 0.394 0.403 0.394 0.394 41,541 0.3943 0.00%
2018-01-26 0 0.455 0.455 0.470 0.455 0.460 222,000 101,790 0.4585 0.394 0.394 0.407 0.394 0.399 256,172 0.3974 -1.09%
2018-01-25 0 0.460 0.455 0.470 0.455 0.460 162,000 74,070 0.4572 0.399 0.394 0.407 0.394 0.399 186,936 0.3962 -1.08%
2018-01-24 0 0.465 0.465 0.470 0.455 0.465 150,000 69,180 0.4612 0.403 0.403 0.407 0.394 0.403 173,089 0.3997 0.00%
2018-01-23 0 0.465 0.455 0.465 - - 0 0 - 0.403 0.394 0.403 - - 0 - -1.06%
2018-01-22 0 0.470 0.460 0.470 0.455 0.480 360,000 165,720 0.4603 0.407 0.399 0.407 0.394 0.416 415,414 0.3989 2.17%
2018-01-19 0 0.460 0.445 0.455 0.445 0.470 1,302,000 592,230 0.4549 0.399 0.386 0.394 0.386 0.407 1,502,414 0.3942 -6.12%
2018-01-18 0 0.490 0.460 0.495 0.455 0.490 216,000 98,490 0.4560 0.425 0.399 0.429 0.394 0.425 249,248 0.3951 5.38%
2018-01-17 0 0.465 0.465 0.485 0.440 0.460 822,000 365,730 0.4449 0.403 0.403 0.420 0.381 0.399 948,528 0.3856 -4.12%
2018-01-16 0 0.485 0.455 0.490 0.485 0.485 426,000 206,610 0.4850 0.420 0.394 0.425 0.420 0.420 491,573 0.4203 1.04%
2018-01-15 0 0.480 0.455 0.490 - - 0 0 - 0.416 0.394 0.425 - - 0 - 0.00%
2018-01-12 0 0.480 0.470 0.485 0.470 0.500 768,000 378,150 0.4924 0.416 0.407 0.420 0.407 0.433 886,216 0.4267 3.23%
2018-01-11 0 0.465 0.465 0.480 0.440 0.450 450,000 198,060 0.4401 0.403 0.403 0.416 0.381 0.390 519,267 0.3814 0.00%
2018-01-10 0 0.465 0.465 0.485 0.450 0.470 960,000 441,270 0.4597 0.403 0.403 0.420 0.390 0.407 1,107,770 0.3983 -5.10%
2018-01-09 0 0.490 0.465 0.490 0.475 0.495 390,000 191,400 0.4908 0.425 0.403 0.425 0.412 0.429 450,032 0.4253 2.08%
2018-01-08 0 0.480 0.460 0.480 0.415 0.485 1,194,000 559,440 0.4685 0.416 0.399 0.416 0.360 0.420 1,377,789 0.4060 -1.03%
2018-01-05 0 0.485 0.480 0.495 - - 0 0 - 0.420 0.416 0.429 - - 0 - 0.00%
2018-01-04 0 0.485 0.475 0.485 - - 0 0 - 0.420 0.412 0.420 - - 0 - -2.02%
2018-01-03 0 0.495 0.460 0.495 - - 0 0 - 0.429 0.399 0.429 - - 0 - 0.00%
2018-01-02 0 0.495 0.465 0.495 - - 0 0 - 0.429 0.403 0.429 - - 0 - 0.00%
2017-12-29 0 0.495 0.465 0.495 0.460 0.495 546,000 255,120 0.4673 0.429 0.403 0.429 0.399 0.429 630,044 0.4049 6.45%
2017-12-28 0 0.465 0.465 0.470 0.465 0.475 474,000 221,760 0.4678 0.403 0.403 0.407 0.403 0.412 546,962 0.4054 -4.12%
2017-12-27 0 0.485 0.465 0.485 - - 0 0 - 0.420 0.403 0.420 - - 0 - 0.00%
2017-12-22 0 0.485 0.470 0.485 - - 0 0 - 0.420 0.407 0.420 - - 0 - -1.02%
2017-12-21 0 0.490 0.480 0.490 - - 0 0 - 0.425 0.416 0.425 - - 0 - 0.00%
2017-12-20 0 0.490 0.490 0.495 0.490 0.490 402,000 190,020 0.4727 0.425 0.425 0.429 0.425 0.425 463,879 0.4096 0.00%
2017-12-19 0 0.490 0.480 0.490 0.480 0.490 480,000 232,830 0.4851 0.425 0.416 0.425 0.416 0.425 553,885 0.4204 3.16%
2017-12-18 0 0.475 0.465 0.485 0.475 0.475 1,008,000 473,820 0.4701 0.412 0.403 0.420 0.412 0.412 1,163,159 0.4074 0.00%
2017-12-15 0 0.475 0.470 0.480 0.455 0.485 3,432,000 1,590,870 0.4635 0.412 0.407 0.416 0.394 0.420 3,960,279 0.4017 1.06%
2017-12-14 0 0.470 0.465 0.470 0.495 0.495 1,068,000 528,660 0.4950 0.407 0.403 0.407 0.429 0.429 1,232,395 0.4290 0.00%
2017-12-13 0 0.470 0.465 0.490 0.450 0.500 2,130,000 1,047,630 0.4918 0.407 0.403 0.425 0.390 0.433 2,457,866 0.4262 4.44%
2017-12-12 0 0.450 0.450 0.495 0.450 0.520 906,000 417,120 0.4604 0.390 0.390 0.429 0.390 0.451 1,045,458 0.3990 -1.10%
2017-12-11 0 0.455 0.455 0.485 0.455 0.485 570,000 267,420 0.4692 0.394 0.394 0.420 0.394 0.420 657,739 0.4066 -5.21%
2017-12-08 0 0.480 0.480 0.500 0.480 0.510 576,000 280,080 0.4863 0.416 0.416 0.433 0.416 0.442 664,662 0.4214 -4.00%
2017-12-07 0 0.500 0.495 0.500 0.490 0.520 234,000 116,940 0.4997 0.433 0.429 0.433 0.425 0.451 270,019 0.4331 -3.85%
2017-12-06 0 0.520 0.510 0.530 0.500 0.530 1,578,000 806,220 0.5109 0.451 0.442 0.459 0.433 0.459 1,820,898 0.4428 -7.14%
2017-12-05 0 0.560 0.520 0.570 0.560 0.560 210,000 117,600 0.5600 0.485 0.451 0.494 0.485 0.485 242,325 0.4853 -1.75%
2017-12-04 0 0.570 0.540 0.580 0.570 0.570 300,000 171,000 0.5700 0.494 0.468 0.503 0.494 0.494 346,178 0.4940 0.00%
2017-12-01 0 0.570 0.540 0.570 0.570 0.570 6,000 3,420 0.5700 0.494 0.468 0.494 0.494 0.494 6,924 0.4940 3.64%
2017-11-30 0 0.550 0.540 0.560 0.540 0.580 780,000 426,840 0.5472 0.477 0.468 0.485 0.468 0.503 900,063 0.4742 -6.78%
2017-11-29 0 0.590 0.580 0.590 0.580 0.600 126,000 73,980 0.5871 0.511 0.503 0.511 0.503 0.520 145,395 0.5088 -1.67%
2017-11-28 0 0.600 0.580 0.610 0.580 0.600 666,000 397,200 0.5964 0.520 0.503 0.529 0.503 0.520 768,516 0.5168 0.00%
2017-11-27 0 0.600 0.580 0.600 0.570 0.610 414,000 246,420 0.5952 0.520 0.503 0.520 0.494 0.529 477,726 0.5158 7.14%
2017-11-24 0 0.560 0.550 0.580 0.520 0.590 672,000 382,260 0.5688 0.485 0.477 0.503 0.451 0.511 775,439 0.4930 1.82%
2017-11-23 0 0.550 0.550 0.560 0.540 0.540 60,000 32,400 0.5400 0.477 0.477 0.485 0.468 0.468 69,236 0.4680 -1.79%
2017-11-22 0 0.560 0.550 0.560 0.500 0.560 552,000 289,500 0.5245 0.485 0.477 0.485 0.433 0.485 636,968 0.4545 -3.45%
2017-11-21 0 0.580 0.530 0.590 0.540 0.590 258,000 144,840 0.5614 0.503 0.459 0.511 0.468 0.511 297,713 0.4865 3.57%
2017-11-20 0 0.560 0.570 0.580 0.530 0.590 534,000 304,980 0.5711 0.485 0.494 0.503 0.459 0.511 616,197 0.4949 -5.08%
2017-11-17 0 0.590 0.590 0.600 0.590 0.620 492,000 299,160 0.6080 0.511 0.511 0.520 0.511 0.537 567,732 0.5269 -4.84%
2017-11-16 0 0.620 0.610 0.620 0.540 0.700 6,702,000 4,075,800 0.6081 0.537 0.529 0.537 0.468 0.607 7,733,622 0.5270 14.81%
2017-11-15 0 0.540 0.530 0.540 0.485 0.540 1,824,000 946,800 0.5191 0.468 0.459 0.468 0.420 0.468 2,104,764 0.4498 3.85%
2017-11-14 0 0.520 0.480 0.520 0.480 0.520 102,000 52,560 0.5153 0.451 0.416 0.451 0.416 0.451 117,701 0.4466 8.33%
2017-11-13 0 0.480 0.470 0.520 - - 0 0 - 0.416 0.407 0.451 - - 0 - 0.00%
2017-11-10 0 0.480 0.480 0.530 - - 0 0 - 0.416 0.416 0.459 - - 0 - 1.05%
2017-11-09 0 0.475 0.475 0.495 0.470 0.500 324,000 152,700 0.4713 0.412 0.412 0.429 0.407 0.433 373,873 0.4084 -5.00%
2017-11-08 0 0.500 0.480 0.520 - - 0 0 - 0.433 0.416 0.451 - - 0 - 0.00%
2017-11-07 0 0.500 0.500 0.510 0.480 0.480 48,000 23,040 0.4800 0.433 0.433 0.442 0.416 0.416 55,389 0.4160 2.04%
2017-11-06 0 0.490 0.475 0.520 0.490 0.490 6,000 2,940 0.4900 0.425 0.412 0.451 0.425 0.425 6,924 0.4246 0.00%
2017-11-03 0 0.490 0.490 0.510 0.490 0.490 12,000 5,880 0.4900 0.425 0.425 0.442 0.425 0.425 13,847 0.4246 -2.00%
2017-11-02 0 0.500 0.490 0.500 0.500 0.520 672,000 346,080 0.5150 0.433 0.425 0.433 0.433 0.451 775,439 0.4463 0.00%
2017-11-01 0 0.500 0.500 0.510 - - 0 0 - 0.433 0.433 0.442 - - 0 - 0.00%
2017-10-31 0 0.500 0.500 0.530 0.500 0.520 312,000 158,940 0.5094 0.433 0.433 0.459 0.433 0.451 360,025 0.4415 0.00%
2017-10-30 0 0.500 0.500 0.520 0.500 0.500 114,000 57,000 0.5000 0.433 0.433 0.451 0.433 0.433 131,548 0.4333 -3.85%
2017-10-27 0 0.520 0.510 0.540 0.510 0.530 72,000 37,740 0.5242 0.451 0.442 0.468 0.442 0.459 83,083 0.4542 -3.70%
2017-10-26 0 0.540 0.510 0.540 - - 0 0 - 0.468 0.442 0.468 - - 0 - 0.00%
2017-10-25 0 0.540 0.510 0.540 0.530 0.540 216,000 115,440 0.5344 0.468 0.442 0.468 0.459 0.468 249,248 0.4632 5.88%
2017-10-24 0 0.510 0.500 0.530 - - 0 0 - 0.442 0.433 0.459 - - 0 - 0.00%
2017-10-23 0 0.510 0.510 0.540 0.500 0.540 54,000 28,680 0.5311 0.442 0.442 0.468 0.433 0.468 62,312 0.4603 4.08%
2017-10-20 0 0.490 0.490 0.530 0.485 0.540 1,692,000 861,150 0.5090 0.425 0.425 0.459 0.420 0.468 1,952,445 0.4411 -3.92%
2017-10-19 0 0.510 0.500 0.520 0.490 0.510 732,000 365,760 0.4997 0.442 0.433 0.451 0.425 0.442 844,675 0.4330 -3.77%
2017-10-18 0 0.530 0.510 0.530 0.475 0.550 1,230,000 637,320 0.5181 0.459 0.442 0.459 0.412 0.477 1,419,331 0.4490 1.92%
2017-10-17 0 0.520 0.520 0.540 0.520 0.520 192,000 99,840 0.5200 0.451 0.451 0.468 0.451 0.451 221,554 0.4506 0.00%
2017-10-16 0 0.520 0.520 0.540 0.520 0.520 12,000 6,240 0.5200 0.451 0.451 0.468 0.451 0.451 13,847 0.4506 0.00%
2017-10-13 0 0.520 0.520 0.540 0.520 0.520 6,000 3,120 0.5200 0.451 0.451 0.468 0.451 0.451 6,924 0.4506 -3.70%
2017-10-12 0 0.540 0.520 0.540 - - 0 0 - 0.468 0.451 0.468 - - 0 - 0.00%
2017-10-11 0 0.540 0.520 0.540 - - 0 0 - 0.468 0.451 0.468 - - 0 - 0.00%
2017-10-10 0 0.540 0.520 0.540 0.540 0.540 6,000 3,240 0.5400 0.468 0.451 0.468 0.468 0.468 6,924 0.4680 0.00%
2017-10-09 0 0.540 0.510 0.540 - - 0 0 - 0.468 0.442 0.468 - - 0 - 0.00%
2017-10-06 0 0.540 0.510 0.540 0.520 0.540 174,000 92,940 0.5341 0.468 0.442 0.468 0.451 0.468 200,783 0.4629 3.85%
2017-10-04 0 0.520 0.500 0.530 - - 0 0 - 0.451 0.433 0.459 - - 0 - 0.00%
2017-10-03 0 0.520 0.510 0.520 0.510 0.550 228,000 119,640 0.5247 0.451 0.442 0.451 0.442 0.477 263,095 0.4547 -5.45%
2017-09-29 0 0.550 0.530 0.550 0.520 0.550 528,000 284,940 0.5397 0.477 0.459 0.477 0.451 0.477 609,274 0.4677 1.85%
2017-09-28 0 0.540 0.500 0.550 0.510 0.550 516,000 273,000 0.5291 0.468 0.433 0.477 0.442 0.477 595,427 0.4585 -1.82%
2017-09-27 0 0.550 0.550 0.560 0.510 0.550 336,000 174,720 0.5200 0.477 0.477 0.485 0.442 0.477 387,720 0.4506 7.84%
2017-09-26 0 0.510 0.495 0.510 0.510 0.510 84,000 42,840 0.5100 0.442 0.429 0.442 0.442 0.442 96,930 0.4420 2.00%
2017-09-25 0 0.500 0.490 0.500 0.465 0.500 366,000 172,440 0.4711 0.433 0.425 0.433 0.403 0.433 422,337 0.4083 -1.96%
2017-09-22 0 0.510 0.465 0.510 0.500 0.510 12,000 6,060 0.5050 0.442 0.403 0.442 0.433 0.442 13,847 0.4376 0.00%
2017-09-21 0 0.510 0.485 0.510 0.510 0.510 24,000 12,240 0.5100 0.442 0.420 0.442 0.442 0.442 27,694 0.4420 5.15%
2017-09-20 0 0.485 0.460 0.490 0.475 0.485 132,000 63,780 0.4832 0.420 0.399 0.425 0.412 0.420 152,318 0.4187 2.11%
2017-09-19 0 0.475 0.460 0.475 - - 0 0 - 0.412 0.399 0.412 - - 0 - 0.00%
2017-09-18 0 0.475 0.460 0.495 0.475 0.475 12,000 5,700 0.4750 0.412 0.399 0.429 0.412 0.412 13,847 0.4116 0.00%
2017-09-15 0 0.475 0.460 0.510 - - 0 0 - 0.412 0.399 0.442 - - 0 - 0.00%
2017-09-14 0 0.475 0.470 0.510 0.460 0.500 534,000 260,790 0.4884 0.412 0.407 0.442 0.399 0.433 616,197 0.4232 -5.00%
2017-09-13 0 0.500 0.495 0.510 0.500 0.520 252,000 128,520 0.5100 0.433 0.429 0.442 0.433 0.451 290,790 0.4420 -1.96%
2017-09-12 0 0.510 0.510 0.530 0.510 0.510 66,000 33,660 0.5100 0.442 0.442 0.459 0.442 0.442 76,159 0.4420 0.00%
2017-09-11 0 0.510 0.510 0.540 0.510 0.540 660,000 351,120 0.5320 0.442 0.442 0.468 0.442 0.468 761,592 0.4610 -5.56%
2017-09-08 0 0.540 0.530 0.550 0.490 0.560 2,268,000 1,177,290 0.5191 0.468 0.459 0.477 0.425 0.485 2,617,108 0.4498 10.20%
2017-09-07 0 0.490 0.470 0.490 0.485 0.495 108,000 52,890 0.4897 0.425 0.407 0.425 0.420 0.429 124,624 0.4244 8.89%
2017-09-06 0 0.450 0.450 0.480 0.440 0.470 1,080,000 486,000 0.4500 0.390 0.390 0.416 0.381 0.407 1,246,242 0.3900 0.00%
2017-09-05 0 0.450 0.450 0.470 0.440 0.450 108,000 48,540 0.4494 0.390 0.390 0.407 0.381 0.390 124,624 0.3895 3.45%
2017-09-04 0 0.435 0.435 0.470 0.415 0.435 330,000 142,950 0.4332 0.377 0.377 0.407 0.360 0.377 380,796 0.3754 -7.45%
2017-09-01 0 0.470 0.450 0.480 0.450 0.485 78,000 36,630 0.4696 0.407 0.390 0.416 0.390 0.420 90,006 0.4070 4.44%
2017-08-31 0 0.450 0.440 0.485 0.415 0.450 996,000 413,550 0.4152 0.390 0.381 0.420 0.360 0.390 1,149,312 0.3598 -5.26%
2017-08-30 0 0.475 0.465 0.485 0.450 0.475 1,026,000 466,800 0.4550 0.412 0.403 0.420 0.390 0.412 1,183,930 0.3943 4.40%
2017-08-29 0 0.455 0.455 0.485 0.455 0.455 48,000 21,840 0.4550 0.394 0.394 0.420 0.394 0.394 55,389 0.3943 -3.19%
2017-08-28 0 0.470 0.470 0.485 0.465 0.470 54,000 25,290 0.4683 0.407 0.407 0.420 0.403 0.407 62,312 0.4059 3.30%
2017-08-25 0 0.455 0.450 0.465 0.455 0.455 114,000 51,870 0.4550 0.394 0.390 0.403 0.394 0.394 131,548 0.3943 -1.09%
2017-08-24 0 0.460 0.455 0.485 - - 0 0 - 0.399 0.394 0.420 - - 0 - 0.00%
2017-08-22 0 0.460 0.455 0.485 - - 0 0 - 0.399 0.394 0.420 - - 0 - 0.00%
2017-08-21 0 0.460 0.460 0.490 0.460 0.460 12,000 5,520 0.4600 0.399 0.399 0.425 0.399 0.399 13,847 0.3986 0.00%
2017-08-18 0 0.460 0.460 0.485 0.455 0.460 102,000 46,740 0.4582 0.399 0.399 0.420 0.394 0.399 117,701 0.3971 -4.17%
2017-08-17 0 0.480 0.465 0.485 - - 0 0 - 0.416 0.403 0.420 - - 0 - 0.00%
2017-08-16 0 0.480 0.470 0.485 0.480 0.480 60,000 28,800 0.4800 0.416 0.407 0.420 0.416 0.416 69,236 0.4160 -1.03%
2017-08-15 0 0.485 0.470 0.485 0.480 0.485 402,000 194,880 0.4848 0.420 0.407 0.420 0.416 0.420 463,879 0.4201 1.04%
2017-08-14 0 0.480 0.470 0.480 - - 0 0 - 0.416 0.407 0.416 - - 0 - 0.00%
2017-08-11 0 0.480 0.470 0.490 0.480 0.480 390,000 187,200 0.4800 0.416 0.407 0.425 0.416 0.416 450,032 0.4160 -2.04%
2017-08-10 0 0.490 0.480 0.495 0.480 0.490 252,000 122,940 0.4879 0.425 0.416 0.429 0.416 0.425 290,790 0.4228 0.00%
2017-08-09 0 0.490 0.480 0.495 0.485 0.490 480,000 233,100 0.4856 0.425 0.416 0.429 0.420 0.425 553,885 0.4208 2.08%
2017-08-08 0 0.480 0.480 0.490 0.480 0.480 6,000 2,880 0.4800 0.416 0.416 0.425 0.416 0.416 6,924 0.4160 0.00%
2017-08-07 0 0.480 0.480 0.495 0.470 0.480 42,000 19,920 0.4743 0.416 0.416 0.429 0.407 0.416 48,465 0.4110 0.00%
2017-08-04 0 0.480 0.470 0.490 - - 0 0 - 0.416 0.407 0.425 - - 0 - 0.00%
2017-08-03 0 0.480 0.475 0.490 - - 0 0 - 0.416 0.412 0.425 - - 0 - 0.00%
2017-08-02 0 0.480 0.480 0.490 0.480 0.480 72,000 34,560 0.4800 0.416 0.416 0.425 0.416 0.416 83,083 0.4160 -1.03%
2017-08-01 0 0.485 0.470 0.490 0.485 0.485 60,000 29,100 0.4850 0.420 0.407 0.425 0.420 0.420 69,236 0.4203 0.00%
2017-07-31 0 0.485 0.470 0.485 0.470 0.485 1,008,000 487,920 0.4840 0.420 0.407 0.420 0.407 0.420 1,163,159 0.4195 2.11%
2017-07-28 0 0.475 0.470 0.490 - - 0 0 - 0.412 0.407 0.425 - - 0 - 0.00%
2017-07-27 0 0.475 0.475 0.490 0.470 0.470 48,000 22,560 0.4700 0.412 0.412 0.425 0.407 0.407 55,389 0.4073 -3.06%
2017-07-26 0 0.490 0.470 0.490 - - 0 0 - 0.425 0.407 0.425 - - 0 - 0.00%
2017-07-25 0 0.490 0.480 0.495 0.490 0.490 12,000 5,880 0.4900 0.425 0.416 0.429 0.425 0.425 13,847 0.4246 3.16%
2017-07-24 0 0.475 0.470 0.490 0.475 0.500 1,140,000 562,050 0.4930 0.412 0.407 0.425 0.412 0.433 1,315,477 0.4273 0.00%
2017-07-21 0 0.475 0.475 0.495 0.470 0.475 234,000 110,250 0.4712 0.412 0.412 0.429 0.407 0.412 270,019 0.4083 0.00%
2017-07-20 0 0.475 0.475 0.490 0.475 0.480 1,170,000 560,730 0.4793 0.412 0.412 0.425 0.412 0.416 1,350,095 0.4153 0.00%
2017-07-19 0 0.475 0.470 0.485 - - 0 0 - 0.412 0.407 0.420 - - 0 - 0.00%
2017-07-18 0 0.475 0.475 0.485 0.470 0.470 72,000 33,840 0.4700 0.412 0.412 0.420 0.407 0.407 83,083 0.4073 -1.04%
2017-07-17 0 0.480 0.480 0.490 0.480 0.490 1,080,000 528,600 0.4894 0.416 0.416 0.425 0.416 0.425 1,246,242 0.4242 -3.03%
2017-07-14 0 0.495 0.485 0.495 0.485 0.495 138,000 67,830 0.4915 0.429 0.420 0.429 0.420 0.429 159,242 0.4260 2.06%
2017-07-13 0 0.485 0.485 0.500 0.480 0.490 594,000 288,540 0.4858 0.420 0.420 0.433 0.416 0.425 685,433 0.4210 -3.00%
2017-07-12 0 0.500 0.490 0.500 0.500 0.500 96,000 48,000 0.5000 0.433 0.425 0.433 0.433 0.433 110,777 0.4333 2.04%
2017-07-11 0 0.490 0.490 0.510 0.490 0.500 174,000 85,320 0.4903 0.425 0.425 0.442 0.425 0.433 200,783 0.4249 -2.00%
2017-07-10 0 0.500 0.490 0.500 - - 0 0 - 0.433 0.425 0.433 - - 0 - 0.00%
2017-07-07 0 0.500 0.490 0.500 0.500 0.500 12,000 6,000 0.5000 0.433 0.425 0.433 0.433 0.433 13,847 0.4333 0.00%
2017-07-06 0 0.500 0.490 0.500 0.490 0.500 126,000 62,100 0.4929 0.433 0.425 0.433 0.425 0.433 145,395 0.4271 2.04%
2017-07-05 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.425 0.425 0.433 0.425 0.425 34,618 0.4246 0.00%
2017-07-04 0 0.490 0.485 0.490 0.490 0.490 216,000 105,840 0.4900 0.425 0.420 0.425 0.425 0.425 249,248 0.4246 -1.01%
2017-07-03 0 0.495 0.490 0.500 - - 0 0 - 0.429 0.425 0.433 - - 0 - 0.00%
2017-06-30 0 0.495 0.495 0.500 0.490 0.495 240,000 117,720 0.4905 0.429 0.429 0.433 0.425 0.429 276,943 0.4251 -1.00%
2017-06-29 0 0.500 0.495 0.500 0.500 0.500 102,000 51,000 0.5000 0.433 0.429 0.433 0.433 0.433 117,701 0.4333 0.00%
2017-06-28 0 0.500 0.485 0.510 0.490 0.500 420,000 207,270 0.4935 0.433 0.420 0.442 0.425 0.433 484,650 0.4277 -1.96%
2017-06-27 0 0.510 0.500 0.510 0.490 0.510 384,000 191,400 0.4984 0.442 0.433 0.442 0.425 0.442 443,108 0.4319 0.00%
2017-06-26 0 0.510 0.500 0.520 0.500 0.540 3,450,000 1,761,480 0.5106 0.442 0.433 0.451 0.433 0.468 3,981,050 0.4425 0.00%
2017-06-23 0 0.510 0.510 0.520 - - 0 0 - 0.442 0.442 0.451 - - 0 - 0.00%
2017-06-22 0 0.510 0.500 0.520 0.510 0.510 144,000 73,440 0.5100 0.442 0.433 0.451 0.442 0.442 166,166 0.4420 2.00%
2017-06-21 0 0.500 0.500 0.520 - - 0 0 - 0.433 0.433 0.451 - - 0 - 0.00%
2017-06-20 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.433 0.433 0.451 0.433 0.433 6,924 0.4333 -1.96%
2017-06-19 0 0.510 0.500 0.520 0.510 0.510 102,000 52,020 0.5100 0.442 0.433 0.451 0.442 0.442 117,701 0.4420 -1.92%
2017-06-16 0 0.520 0.510 0.530 0.510 0.520 54,000 27,960 0.5178 0.451 0.442 0.459 0.442 0.451 62,312 0.4487 1.96%
2017-06-15 0 0.510 0.510 0.530 0.500 0.520 216,000 109,860 0.5086 0.442 0.442 0.459 0.433 0.451 249,248 0.4408 -3.77%
2017-06-14 0 0.530 0.520 0.530 0.520 0.530 24,000 12,600 0.5250 0.459 0.451 0.459 0.451 0.459 27,694 0.4550 1.92%
2017-06-13 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.451 0.442 0.451 0.451 0.451 6,924 0.4506 1.96%
2017-06-12 0 0.510 0.510 0.530 0.510 0.510 186,000 94,860 0.5100 0.442 0.442 0.459 0.442 0.442 214,631 0.4420 -3.77%
2017-06-09 0 0.530 0.510 0.530 0.500 0.530 486,000 248,220 0.5107 0.459 0.442 0.459 0.433 0.459 560,809 0.4426 0.00%
2017-06-08 0 0.530 0.520 0.530 0.530 0.560 654,000 351,120 0.5369 0.459 0.451 0.459 0.459 0.485 754,669 0.4653 1.92%
2017-06-07 0 0.520 0.520 0.540 0.520 0.520 12,000 6,240 0.5200 0.451 0.451 0.468 0.451 0.451 13,847 0.4506 -1.89%
2017-06-06 0 0.530 0.520 0.530 0.530 0.530 102,000 54,060 0.5300 0.459 0.451 0.459 0.459 0.459 117,701 0.4593 0.00%
2017-06-05 0 0.530 0.520 0.540 0.520 0.530 228,000 118,740 0.5208 0.459 0.451 0.468 0.451 0.459 263,095 0.4513 0.00%
2017-06-02 0 0.530 0.530 0.550 0.530 0.530 90,000 47,700 0.5300 0.459 0.459 0.477 0.459 0.459 103,853 0.4593 0.00%
2017-06-01 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.459 0.459 0.468 0.459 0.459 13,847 0.4593 -1.85%
2017-05-31 0 0.540 0.540 0.560 0.540 0.540 60,000 32,400 0.5400 0.468 0.468 0.485 0.468 0.468 69,236 0.4680 0.00%
2017-05-29 0 0.540 0.540 0.560 0.540 0.540 48,000 25,920 0.5400 0.468 0.468 0.485 0.468 0.468 55,389 0.4680 0.00%
2017-05-26 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 0.468 0.468 0.477 0.468 0.468 13,847 0.4680 -1.82%
2017-05-25 0 0.550 0.550 0.560 0.550 0.560 198,000 110,460 0.5579 0.477 0.477 0.485 0.477 0.485 228,478 0.4835 -1.79%
2017-05-24 0 0.560 0.540 0.560 - - 0 0 - 0.485 0.468 0.485 - - 0 - 0.00%
2017-05-23 0 0.560 0.560 0.570 0.550 0.560 66,000 36,900 0.5591 0.485 0.485 0.494 0.477 0.485 76,159 0.4845 0.00%
2017-05-22 0 0.560 0.550 0.560 0.550 0.560 156,000 87,180 0.5588 0.485 0.477 0.485 0.477 0.485 180,013 0.4843 0.00%
2017-05-19 0 0.560 0.560 0.580 0.560 0.580 786,000 451,980 0.5750 0.485 0.485 0.503 0.485 0.503 906,987 0.4983 -1.75%
2017-05-18 0 0.570 0.560 0.570 0.540 0.590 1,542,000 864,120 0.5604 0.494 0.485 0.494 0.468 0.511 1,779,356 0.4856 7.55%
2017-05-17 0 0.530 0.530 0.540 0.530 0.550 210,000 112,800 0.5371 0.459 0.459 0.468 0.459 0.477 242,325 0.4655 0.00%
2017-05-16 0 0.530 0.520 0.540 0.500 0.530 7,560,000 3,991,740 0.5280 0.459 0.451 0.468 0.433 0.459 8,723,692 0.4576 0.00%
2017-05-15 0 0.530 0.500 0.530 0.495 0.530 528,000 263,970 0.4999 0.459 0.433 0.459 0.429 0.459 609,274 0.4333 3.92%
2017-05-12 0 0.510 0.510 0.520 0.510 0.520 96,000 50,280 0.5238 0.442 0.442 0.451 0.442 0.451 110,777 0.4539 -1.92%
2017-05-11 0 0.520 0.510 0.520 0.510 0.520 480,000 244,920 0.5103 0.451 0.442 0.451 0.442 0.451 553,885 0.4422 1.96%
2017-05-10 0 0.510 0.500 0.510 0.510 0.520 276,000 140,880 0.5104 0.442 0.433 0.442 0.442 0.451 318,484 0.4423 -3.77%
2017-05-09 0 0.530 0.510 0.530 0.530 0.530 48,000 25,440 0.5300 0.459 0.442 0.459 0.459 0.459 55,389 0.4593 0.00%
2017-05-08 0 0.530 0.520 0.540 0.530 0.530 6,000 3,180 0.5300 0.459 0.451 0.468 0.459 0.459 6,924 0.4593 1.92%
2017-05-05 0 0.520 0.520 0.550 0.520 0.530 96,000 50,220 0.5231 0.451 0.451 0.477 0.451 0.459 110,777 0.4533 0.00%
2017-05-04 0 0.520 0.520 0.550 0.520 0.520 120,000 62,400 0.5200 0.451 0.451 0.477 0.451 0.451 138,471 0.4506 -1.89%
2017-05-02 0 0.530 0.520 0.530 0.530 0.530 120,000 63,600 0.5300 0.459 0.451 0.459 0.459 0.459 138,471 0.4593 0.00%
2017-04-28 0 0.530 0.530 0.550 - - 0 0 - 0.459 0.459 0.477 - - 0 - 0.00%
2017-04-27 0 0.530 0.520 0.530 0.530 0.530 90,000 47,700 0.5300 0.459 0.451 0.459 0.459 0.459 103,853 0.4593 0.00%
2017-04-26 0 0.530 0.520 0.560 0.530 0.530 156,000 82,680 0.5300 0.459 0.451 0.485 0.459 0.459 180,013 0.4593 -1.85%
2017-04-25 0 0.540 0.530 0.550 0.540 0.550 162,000 87,600 0.5407 0.468 0.459 0.477 0.468 0.477 186,936 0.4686 -3.57%
2017-04-24 0 0.560 0.520 0.560 0.540 0.560 180,000 100,080 0.5560 0.485 0.451 0.485 0.468 0.485 207,707 0.4818 5.66%
2017-04-21 0 0.530 0.530 0.550 - - 0 0 - 0.459 0.459 0.477 - - 0 - 0.00%
2017-04-20 0 0.530 0.530 0.550 0.530 0.540 156,000 83,280 0.5338 0.459 0.459 0.477 0.459 0.468 180,013 0.4626 1.92%
2017-04-19 0 0.520 0.520 0.560 0.510 0.520 66,000 33,720 0.5109 0.451 0.451 0.485 0.442 0.451 76,159 0.4428 0.00%
2017-04-18 0 0.520 0.520 0.530 0.510 0.520 126,000 64,860 0.5148 0.451 0.451 0.459 0.442 0.451 145,395 0.4461 0.00%
2017-04-13 0 0.520 0.520 0.530 0.510 0.540 708,000 378,180 0.5342 0.451 0.451 0.459 0.442 0.468 816,981 0.4629 -3.70%
2017-04-12 0 0.540 0.550 0.560 0.540 0.550 96,000 52,740 0.5494 0.468 0.477 0.485 0.468 0.477 110,777 0.4761 -1.82%
2017-04-11 0 0.550 0.550 0.560 0.550 0.550 384,000 211,200 0.5500 0.477 0.477 0.485 0.477 0.477 443,108 0.4766 -1.79%
2017-04-10 0 0.560 0.550 0.560 0.560 0.560 60,000 33,600 0.5600 0.485 0.477 0.485 0.485 0.485 69,236 0.4853 0.00%
2017-04-07 0 0.560 0.550 0.560 0.540 0.560 120,000 66,480 0.5540 0.485 0.477 0.485 0.468 0.485 138,471 0.4801 0.00%
2017-04-06 0 0.560 0.550 0.560 0.550 0.570 48,000 26,820 0.5588 0.485 0.477 0.485 0.477 0.494 55,389 0.4842 0.00%
2017-04-05 0 0.560 0.550 0.560 0.560 0.560 18,000 10,080 0.5600 0.485 0.477 0.485 0.485 0.485 20,771 0.4853 1.82%
2017-04-03 0 0.550 0.550 0.570 0.550 0.550 18,000 9,900 0.5500 0.477 0.477 0.494 0.477 0.477 20,771 0.4766 0.00%
2017-03-31 0 0.550 0.550 0.570 0.550 0.560 174,000 96,060 0.5521 0.477 0.477 0.494 0.477 0.485 200,783 0.4784 -1.79%
2017-03-30 0 0.560 0.560 0.570 0.560 0.560 252,000 141,120 0.5600 0.485 0.485 0.494 0.485 0.485 290,790 0.4853 0.00%
2017-03-29 0 0.560 0.550 0.560 0.550 0.560 396,000 219,840 0.5552 0.485 0.477 0.485 0.477 0.485 456,955 0.4811 0.00%
2017-03-28 0 0.560 0.550 0.570 0.550 0.570 384,000 213,840 0.5569 0.485 0.477 0.494 0.477 0.494 443,108 0.4826 0.00%
2017-03-27 0 0.560 0.560 0.570 0.560 0.560 102,000 57,120 0.5600 0.485 0.485 0.494 0.485 0.485 117,701 0.4853 0.00%
2017-03-24 0 0.560 0.560 0.570 0.550 0.560 132,000 73,680 0.5582 0.485 0.485 0.494 0.477 0.485 152,318 0.4837 1.82%
2017-03-23 0 0.550 0.550 0.570 0.550 0.560 36,000 20,100 0.5583 0.477 0.477 0.494 0.477 0.485 41,541 0.4839 -1.79%
2017-03-22 0 0.560 0.550 0.560 0.560 0.570 342,000 192,720 0.5635 0.485 0.477 0.485 0.485 0.494 394,643 0.4883 0.00%
2017-03-21 0 0.560 0.560 0.570 0.560 0.570 468,000 263,520 0.5631 0.485 0.485 0.494 0.485 0.494 540,038 0.4880 0.00%
2017-03-20 0 0.560 0.560 0.570 0.560 0.570 648,000 363,300 0.5606 0.485 0.485 0.494 0.485 0.494 747,745 0.4859 0.00%
2017-03-17 0 0.560 0.550 0.560 0.560 0.560 498,000 278,880 0.5600 0.485 0.477 0.485 0.485 0.485 574,656 0.4853 1.82%
2017-03-16 0 0.550 0.550 0.560 0.550 0.570 636,000 356,580 0.5607 0.477 0.477 0.485 0.477 0.494 733,898 0.4859 -1.79%
2017-03-15 0 0.560 0.550 0.560 0.560 0.560 558,000 312,480 0.5600 0.485 0.477 0.485 0.485 0.485 643,892 0.4853 0.00%
2017-03-14 0 0.560 0.560 0.570 0.560 0.570 534,000 300,000 0.5618 0.485 0.485 0.494 0.485 0.494 616,197 0.4869 0.00%
2017-03-13 0 0.560 0.560 0.570 0.560 0.570 150,000 85,200 0.5680 0.485 0.485 0.494 0.485 0.494 173,089 0.4922 0.00%
2017-03-10 0 0.560 0.550 0.570 0.560 0.560 702,000 393,120 0.5600 0.485 0.477 0.494 0.485 0.485 810,057 0.4853 0.00%
2017-03-09 0 0.560 0.550 0.570 0.560 0.570 828,000 464,580 0.5611 0.485 0.477 0.494 0.485 0.494 955,452 0.4862 0.00%
2017-03-08 0 0.560 0.560 0.570 0.560 0.570 186,000 105,480 0.5671 0.485 0.485 0.494 0.485 0.494 214,631 0.4914 -3.45%
2017-03-07 0 0.580 0.580 0.590 0.560 0.560 150,000 84,000 0.5600 0.503 0.503 0.511 0.485 0.485 173,089 0.4853 1.75%
2017-03-06 0 0.570 0.560 0.570 0.570 0.570 390,000 222,300 0.5700 0.494 0.485 0.494 0.494 0.494 450,032 0.4940 0.00%
2017-03-03 0 0.570 0.570 0.580 0.570 0.580 114,000 65,520 0.5747 0.494 0.494 0.503 0.494 0.503 131,548 0.4981 -1.72%
2017-03-02 0 0.580 0.570 0.580 0.560 0.580 66,000 37,620 0.5700 0.503 0.494 0.503 0.485 0.503 76,159 0.4940 3.57%
2017-03-01 0 0.560 0.560 0.580 0.550 0.560 408,000 226,740 0.5557 0.485 0.485 0.503 0.477 0.485 470,802 0.4816 -3.45%
2017-02-28 0 0.580 0.570 0.580 0.570 0.590 720,000 413,340 0.5741 0.503 0.494 0.503 0.494 0.511 830,828 0.4975 0.00%
2017-02-27 0 0.580 0.570 0.590 0.580 0.580 114,000 66,120 0.5800 0.503 0.494 0.511 0.503 0.503 131,548 0.5026 -1.69%
2017-02-24 0 0.590 0.580 0.590 0.590 0.600 138,000 81,900 0.5935 0.511 0.503 0.511 0.511 0.520 159,242 0.5143 0.00%
2017-02-23 0 0.590 0.580 0.590 0.580 0.590 1,080,000 631,680 0.5849 0.511 0.503 0.511 0.503 0.511 1,246,242 0.5069 -3.28%
2017-02-22 0 0.610 0.590 0.610 0.600 0.610 690,000 415,680 0.6024 0.529 0.511 0.529 0.520 0.529 796,210 0.5221 3.39%
2017-02-21 0 0.590 0.590 0.600 0.580 0.630 3,000,000 1,840,860 0.6136 0.511 0.511 0.520 0.503 0.546 3,461,782 0.5318 -1.67%
2017-02-20 0 0.600 0.600 0.610 0.560 0.620 3,900,000 2,333,700 0.5984 0.520 0.520 0.529 0.485 0.537 4,500,317 0.5186 5.26%
2017-02-17 0 0.570 0.560 0.580 0.570 0.580 648,000 369,540 0.5703 0.494 0.485 0.503 0.494 0.503 747,745 0.4942 -1.72%
2017-02-16 0 0.580 0.570 0.580 0.570 0.580 690,000 393,660 0.5705 0.503 0.494 0.503 0.494 0.503 796,210 0.4944 3.57%
2017-02-15 0 0.560 0.560 0.570 0.560 0.570 834,000 471,780 0.5657 0.485 0.485 0.494 0.485 0.494 962,376 0.4902 1.82%
2017-02-14 0 0.550 0.540 0.560 0.540 0.550 84,000 46,140 0.5493 0.477 0.468 0.485 0.468 0.477 96,930 0.4760 0.00%
2017-02-13 0 0.550 0.550 0.560 0.530 0.550 462,000 252,060 0.5456 0.477 0.477 0.485 0.459 0.477 533,114 0.4728 1.85%
2017-02-10 0 0.540 0.530 0.540 0.520 0.550 2,562,000 1,373,220 0.5360 0.468 0.459 0.468 0.451 0.477 2,956,362 0.4645 -1.82%
2017-02-09 0 0.550 0.550 0.560 0.550 0.560 192,000 106,620 0.5553 0.477 0.477 0.485 0.477 0.485 221,554 0.4812 0.00%
2017-02-08 0 0.550 0.540 0.550 0.540 0.550 522,000 286,620 0.5491 0.477 0.468 0.477 0.468 0.477 602,350 0.4758 1.85%
2017-02-07 0 0.540 0.540 0.550 0.540 0.560 972,000 527,700 0.5429 0.468 0.468 0.477 0.468 0.485 1,121,618 0.4705 -1.82%
2017-02-06 0 0.550 0.550 0.570 0.550 0.550 204,000 112,200 0.5500 0.477 0.477 0.494 0.477 0.477 235,401 0.4766 -1.79%
2017-02-03 0 0.560 0.550 0.570 0.550 0.560 198,000 110,820 0.5597 0.485 0.477 0.494 0.477 0.485 228,478 0.4850 0.00%
2017-02-02 0 0.560 0.560 0.570 0.550 0.560 90,000 50,340 0.5593 0.485 0.485 0.494 0.477 0.485 103,853 0.4847 0.00%
2017-02-01 0 0.560 0.540 0.570 0.560 0.560 366,000 204,960 0.5600 0.485 0.468 0.494 0.485 0.485 422,337 0.4853 0.00%
2017-01-27 0 0.560 0.540 0.560 - - 0 0 - 0.485 0.468 0.485 - - 0 - 0.00%
2017-01-26 0 0.560 0.550 0.560 0.550 0.560 222,000 123,780 0.5576 0.485 0.477 0.485 0.477 0.485 256,172 0.4832 0.00%
2017-01-25 0 0.560 0.540 0.560 0.540 0.560 1,032,000 563,460 0.5460 0.485 0.468 0.485 0.468 0.485 1,190,853 0.4732 3.70%
2017-01-24 0 0.540 0.540 0.550 0.540 0.550 618,000 334,020 0.5405 0.468 0.468 0.477 0.468 0.477 713,127 0.4684 -1.82%
2017-01-23 0 0.550 0.540 0.550 0.540 0.550 354,000 194,460 0.5493 0.477 0.468 0.477 0.468 0.477 408,490 0.4760 0.00%
2017-01-20 0 0.550 0.550 0.560 0.550 0.560 282,000 156,240 0.5540 0.477 0.477 0.485 0.477 0.485 325,408 0.4801 0.00%
2017-01-19 0 0.550 0.550 0.560 0.540 0.560 1,260,000 689,940 0.5476 0.477 0.477 0.485 0.468 0.485 1,453,949 0.4745 -1.79%
2017-01-18 0 0.560 0.560 0.580 0.560 0.580 858,000 486,540 0.5671 0.485 0.485 0.503 0.485 0.503 990,070 0.4914 -1.75%
2017-01-17 0 0.570 0.560 0.570 0.560 0.580 432,000 246,300 0.5701 0.494 0.485 0.494 0.485 0.503 498,497 0.4941 -1.72%
2017-01-16 0 0.580 0.560 0.580 0.560 0.580 1,422,000 813,480 0.5721 0.503 0.485 0.503 0.485 0.503 1,640,885 0.4958 5.45%
2017-01-13 0 0.550 0.540 0.550 0.540 0.550 1,326,000 724,080 0.5461 0.477 0.468 0.477 0.468 0.477 1,530,108 0.4732 1.85%
2017-01-12 0 0.540 0.540 0.550 0.510 0.540 2,640,000 1,391,700 0.5272 0.468 0.468 0.477 0.442 0.468 3,046,369 0.4568 5.88%
2017-01-11 0 0.510 0.510 0.530 0.510 0.530 2,442,000 1,262,940 0.5172 0.442 0.442 0.459 0.442 0.459 2,817,891 0.4482 -1.92%
2017-01-10 0 0.520 0.510 0.520 0.490 0.520 1,248,000 633,120 0.5073 0.451 0.442 0.451 0.425 0.451 1,440,101 0.4396 4.00%
2017-01-09 0 0.500 0.495 0.500 0.490 0.500 180,000 89,400 0.4967 0.433 0.429 0.433 0.425 0.433 207,707 0.4304 2.04%
2017-01-06 0 0.490 0.485 0.500 0.490 0.490 120,000 58,800 0.4900 0.425 0.420 0.433 0.425 0.425 138,471 0.4246 0.00%
2017-01-05 0 0.490 0.485 0.495 0.490 0.490 132,000 64,680 0.4900 0.425 0.420 0.429 0.425 0.425 152,318 0.4246 0.00%
2017-01-04 0 0.490 0.490 0.500 0.490 0.500 360,000 178,800 0.4967 0.425 0.425 0.433 0.425 0.433 415,414 0.4304 0.00%
2017-01-03 0 0.490 0.480 0.490 0.490 0.495 582,000 285,450 0.4905 0.425 0.416 0.425 0.425 0.429 671,586 0.4250 0.00%
2016-12-30 0 0.490 0.485 0.490 0.475 0.495 234,000 112,860 0.4823 0.425 0.420 0.425 0.412 0.429 270,019 0.4180 4.26%
2016-12-29 0 0.470 0.470 0.475 0.465 0.470 72,000 33,810 0.4696 0.407 0.407 0.412 0.403 0.407 83,083 0.4069 -1.05%
2016-12-28 0 0.475 0.475 0.485 0.475 0.475 162,000 76,950 0.4750 0.412 0.412 0.420 0.412 0.412 186,936 0.4116 0.00%
2016-12-23 0 0.475 0.475 0.485 0.475 0.480 306,000 145,380 0.4751 0.412 0.412 0.420 0.412 0.416 353,102 0.4117 -1.04%
2016-12-22 0 0.480 0.475 0.485 0.480 0.480 228,000 109,440 0.4800 0.416 0.412 0.420 0.416 0.416 263,095 0.4160 0.00%
2016-12-21 0 0.480 0.480 0.485 0.480 0.490 666,000 324,630 0.4874 0.416 0.416 0.420 0.416 0.425 768,516 0.4224 0.00%
2016-12-20 0 0.480 0.480 0.485 0.460 0.480 240,000 114,510 0.4771 0.416 0.416 0.420 0.399 0.416 276,943 0.4135 -2.04%
2016-12-19 0 0.490 0.490 0.495 0.490 0.495 198,000 97,050 0.4902 0.425 0.425 0.429 0.425 0.429 228,478 0.4248 -1.01%
2016-12-16 0 0.495 0.490 0.500 0.495 0.520 222,000 111,600 0.5027 0.429 0.425 0.433 0.429 0.451 256,172 0.4356 2.06%
2016-12-15 0 0.485 0.485 0.490 0.475 0.485 390,000 189,030 0.4847 0.420 0.420 0.425 0.412 0.420 450,032 0.4200 0.00%
2016-12-14 0 0.485 0.485 0.495 0.485 0.490 288,000 141,060 0.4898 0.420 0.420 0.429 0.420 0.425 332,331 0.4245 -1.02%
2016-12-13 0 0.490 0.485 0.495 0.490 0.490 126,000 61,740 0.4900 0.425 0.420 0.429 0.425 0.425 145,395 0.4246 0.00%
2016-12-12 0 0.490 0.490 0.500 0.485 0.500 756,000 375,090 0.4962 0.425 0.425 0.433 0.420 0.433 872,369 0.4300 -2.00%
2016-12-09 0 0.500 0.490 0.500 0.490 0.500 156,000 76,890 0.4929 0.433 0.425 0.433 0.425 0.433 180,013 0.4271 2.04%
2016-12-08 0 0.490 0.490 0.500 0.490 0.510 1,188,000 589,860 0.4965 0.425 0.425 0.433 0.425 0.442 1,370,866 0.4303 -3.92%
2016-12-07 0 0.510 0.510 0.520 0.510 0.520 810,000 416,880 0.5147 0.442 0.442 0.451 0.442 0.451 934,681 0.4460 0.00%
2016-12-06 0 0.510 0.510 0.520 0.485 0.540 3,576,000 1,828,620 0.5114 0.442 0.442 0.451 0.420 0.468 4,126,445 0.4431 5.15%
2016-12-05 0 0.485 0.480 0.490 0.485 0.485 36,000 17,430 0.4842 0.420 0.416 0.425 0.420 0.420 41,541 0.4196 1.04%
2016-12-02 0 0.480 0.480 0.485 0.480 0.480 714,000 342,720 0.4800 0.416 0.416 0.420 0.416 0.416 823,904 0.4160 -1.03%
2016-12-01 0 0.485 0.480 0.485 0.480 0.485 336,000 162,390 0.4833 0.420 0.416 0.420 0.416 0.420 387,720 0.4188 0.00%
2016-11-30 0 0.485 0.485 0.490 0.475 0.490 1,062,000 513,000 0.4831 0.420 0.420 0.425 0.412 0.425 1,225,471 0.4186 0.00%
2016-11-29 0 0.485 0.485 0.490 0.470 0.485 708,000 339,090 0.4789 0.420 0.420 0.425 0.407 0.420 816,981 0.4151 1.04%
2016-11-28 0 0.480 0.480 0.485 0.470 0.490 300,000 144,840 0.4828 0.416 0.416 0.420 0.407 0.425 346,178 0.4184 0.00%
2016-11-25 0 0.480 0.475 0.485 0.480 0.490 132,000 63,540 0.4814 0.416 0.412 0.420 0.416 0.425 152,318 0.4172 1.05%
2016-11-24 0 0.475 0.470 0.485 0.470 0.485 534,000 256,290 0.4799 0.412 0.407 0.420 0.407 0.420 616,197 0.4159 -1.04%
2016-11-23 0 0.480 0.480 0.485 0.475 0.485 588,000 281,490 0.4787 0.416 0.416 0.420 0.412 0.420 678,509 0.4149 0.00%
2016-11-22 0 0.480 0.480 0.485 0.465 0.485 702,000 335,250 0.4776 0.416 0.416 0.420 0.403 0.420 810,057 0.4139 3.23%
2016-11-21 0 0.465 0.465 0.470 0.450 0.470 1,554,000 710,190 0.4570 0.403 0.403 0.407 0.390 0.407 1,793,203 0.3960 -2.11%
2016-11-18 0 0.475 0.470 0.485 0.475 0.500 510,000 242,670 0.4758 0.412 0.407 0.420 0.412 0.433 588,503 0.4124 -1.04%
2016-11-17 0 0.480 0.470 0.475 0.480 0.495 924,000 444,630 0.4812 0.416 0.407 0.412 0.416 0.429 1,066,229 0.4170 0.00%
2016-11-16 0 0.480 0.480 0.485 0.470 0.510 2,844,000 1,383,450 0.4864 0.416 0.416 0.420 0.407 0.442 3,281,770 0.4216 3.23%
2016-11-15 0 0.465 0.460 0.470 0.460 0.510 5,766,000 2,779,440 0.4820 0.403 0.399 0.407 0.399 0.442 6,653,546 0.4177 -6.06%
2016-11-14 0 0.495 0.500 0.510 0.495 0.540 3,084,000 1,609,590 0.5219 0.429 0.433 0.442 0.429 0.468 3,558,712 0.4523 -10.00%
2016-11-11 0 0.550 0.530 0.550 0.520 0.570 8,472,000 4,542,960 0.5362 0.477 0.459 0.477 0.451 0.494 9,776,074 0.4647 -3.51%
2016-11-10 0 0.570 0.560 0.570 0.540 0.600 5,490,000 3,148,860 0.5736 0.494 0.485 0.494 0.468 0.520 6,335,062 0.4971 0.00%
2016-11-09 0 0.570 0.560 0.570 0.530 0.580 6,084,000 3,354,300 0.5513 0.494 0.485 0.494 0.459 0.503 7,020,495 0.4778 -1.72%
2016-11-08 0 0.580 0.570 0.580 0.530 0.600 4,752,000 2,708,580 0.5700 0.503 0.494 0.503 0.459 0.520 5,483,463 0.4940 0.00%
2016-11-07 0 0.580 0.580 0.590 0.580 0.670 15,060,000 9,286,440 0.6166 0.503 0.503 0.511 0.503 0.581 17,378,148 0.5344 -10.77%
2016-11-04 0 0.650 0.650 0.660 0.580 0.670 22,206,000 14,297,880 0.6439 0.563 0.563 0.572 0.503 0.581 25,624,114 0.5580 12.07%
2016-11-03 0 0.580 0.570 0.580 0.570 0.580 2,334,000 1,341,060 0.5746 0.503 0.494 0.503 0.494 0.503 2,693,267 0.4979 0.00%
2016-11-02 0 0.580 0.570 0.580 0.560 0.590 4,314,000 2,449,320 0.5678 0.503 0.494 0.503 0.485 0.511 4,978,043 0.4920 -1.69%
2016-11-01 0 0.590 0.580 0.590 0.520 0.600 19,944,000 11,322,540 0.5677 0.511 0.503 0.511 0.451 0.520 23,013,930 0.4920 11.32%
2016-10-31 0 0.530 0.520 0.530 0.495 0.530 6,384,000 3,299,160 0.5168 0.459 0.451 0.459 0.429 0.459 7,366,673 0.4478 3.92%
2016-10-28 0 0.510 0.500 0.510 0.495 0.510 1,344,000 677,790 0.5043 0.442 0.433 0.442 0.429 0.442 1,550,879 0.4370 0.00%
2016-10-27 0 0.510 0.500 0.510 0.490 0.510 3,204,000 1,594,710 0.4977 0.442 0.433 0.442 0.425 0.442 3,697,184 0.4313 2.00%
2016-10-26 0 0.500 0.495 0.500 0.490 0.500 3,132,000 1,553,850 0.4961 0.433 0.429 0.433 0.425 0.433 3,614,101 0.4299 0.00%
2016-10-25 0 0.500 0.495 0.500 0.490 0.500 3,336,000 1,647,660 0.4939 0.433 0.429 0.433 0.425 0.433 3,849,502 0.4280 1.01%
2016-10-24 0 0.495 0.490 0.495 0.475 0.495 3,072,000 1,505,400 0.4900 0.429 0.425 0.429 0.412 0.429 3,544,865 0.4247 1.02%
2016-10-20 0 0.490 0.490 0.495 0.470 0.500 8,622,000 4,227,450 0.4903 0.425 0.425 0.429 0.407 0.433 9,949,163 0.4249 1.03%
2016-10-19 0 0.485 0.480 0.485 0.460 0.485 2,682,000 1,270,440 0.4737 0.420 0.416 0.420 0.399 0.420 3,094,833 0.4105 3.19%
2016-10-18 0 0.470 0.465 0.470 0.445 0.475 4,644,000 2,171,910 0.4677 0.407 0.403 0.407 0.386 0.412 5,358,839 0.4053 0.00%
2016-10-17 0 0.470 0.465 0.470 0.435 0.475 9,972,000 4,572,570 0.4585 0.407 0.403 0.407 0.377 0.412 11,506,965 0.3974 -2.08%
2016-10-14 0 0.480 0.470 0.475 0.460 0.510 39,954,000 19,081,980 0.4776 0.416 0.407 0.412 0.399 0.442 46,104,018 0.4139 -4.00%
2016-10-13 0 0.500 0.495 0.500 0.475 0.540 95,418,000 47,621,250 0.4991 0.433 0.429 0.433 0.412 0.468 110,105,452 0.4325

Webb-site Database - Powered By Linux Group

Back to top