CHONG KIN GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01609  2016-10-17  2022-05-12  2024-04-02
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
2024-03-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2022-05-12 0 0.660 0.600 0.660 0.680 0.680 2,000 1,360 0.6800 0.660 0.600 0.660 0.680 0.680 2,000 0.6800 -1.49%
2022-05-11 0 0.670 0.450 0.670 0.720 0.720 2,000 1,440 0.7200 0.670 0.450 0.670 0.720 0.720 2,000 0.7200 0.00%
2022-05-10 0 0.670 0.600 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.600 0.670 0.670 0.670 2,000 0.6700 0.00%
2022-05-06 0 0.670 0.450 0.670 - - 0 0 - 0.670 0.450 0.670 - - 0 - -1.47%
2022-05-05 0 0.680 0.540 0.680 0.590 0.680 14,000 8,620 0.6157 0.680 0.540 0.680 0.590 0.680 14,000 0.6157 9.68%
2022-05-04 0 0.620 0.590 0.680 0.570 0.690 28,000 17,460 0.6236 0.620 0.590 0.680 0.570 0.690 28,000 0.6236 -7.46%
2022-05-03 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -2.90%
2022-04-29 0 0.690 0.600 0.690 0.660 0.710 4,000 2,740 0.6850 0.690 0.600 0.690 0.660 0.710 4,000 0.6850 4.55%
2022-04-28 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2022-04-27 0 0.660 0.600 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.600 0.660 0.660 0.660 2,000 0.6600 0.00%
2022-04-26 0 0.660 0.600 0.660 0.690 0.690 8,000 5,520 0.6900 0.660 0.600 0.660 0.690 0.690 8,000 0.6900 11.86%
2022-04-25 0 0.590 0.590 0.670 0.590 0.690 6,000 3,740 0.6233 0.590 0.590 0.670 0.590 0.690 6,000 0.6233 -10.61%
2022-04-22 0 0.660 0.450 0.660 0.660 0.660 6,000 3,960 0.6600 0.660 0.450 0.660 0.660 0.660 6,000 0.6600 -2.94%
2022-04-21 0 0.680 0.450 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.450 0.680 0.680 0.680 2,000 0.6800 3.03%
2022-04-20 0 0.660 0.590 0.660 0.690 0.690 2,000 1,380 0.6900 0.660 0.590 0.660 0.690 0.690 2,000 0.6900 1.54%
2022-04-19 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - -1.52%
2022-04-14 0 0.660 0.630 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.630 0.660 0.660 0.660 2,000 0.6600 0.00%
2022-04-13 0 0.660 0.450 0.660 - - 0 0 - 0.660 0.450 0.660 - - 0 - 0.00%
2022-04-12 0 0.660 0.650 0.670 0.550 0.700 54,000 32,820 0.6078 0.660 0.650 0.670 0.550 0.700 54,000 0.6078 3.13%
2022-04-11 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2022-04-08 0 0.640 0.610 0.650 0.610 0.690 44,000 28,220 0.6414 0.640 0.610 0.650 0.610 0.690 44,000 0.6414 -1.54%
2022-04-07 0 0.650 0.630 0.650 0.550 0.680 40,000 24,320 0.6080 0.650 0.630 0.650 0.550 0.680 40,000 0.6080 0.00%
2022-04-06 0 0.650 0.600 0.650 0.630 0.690 86,000 55,740 0.6481 0.650 0.600 0.650 0.630 0.690 86,000 0.6481 4.84%
2022-04-04 0 0.620 0.600 0.620 0.610 0.630 52,000 32,620 0.6273 0.620 0.600 0.620 0.610 0.630 52,000 0.6273 -1.59%
2022-04-01 0 0.630 0.580 0.630 0.580 0.630 14,000 8,220 0.5871 0.630 0.580 0.630 0.580 0.630 14,000 0.5871 0.00%
2022-03-31 0 0.630 0.610 0.630 0.580 0.640 26,020 15,831 0.6084 0.630 0.610 0.630 0.580 0.640 26,020 0.6084 -1.56%
2022-03-30 0 0.640 0.450 0.640 - - 0 0 - 0.640 0.450 0.640 - - 0 - 0.00%
2022-03-29 0 0.640 0.580 0.640 0.580 0.640 24,000 14,160 0.5900 0.640 0.580 0.640 0.580 0.640 24,000 0.5900 0.00%
2022-03-28 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2022-03-25 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - -1.54%
2022-03-24 0 0.650 0.600 0.650 0.550 0.690 50,000 31,460 0.6292 0.650 0.600 0.650 0.550 0.690 50,000 0.6292 1.56%
2022-03-23 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - -1.54%
2022-03-22 0 0.650 0.600 0.650 0.600 0.660 18,000 10,920 0.6067 0.650 0.600 0.650 0.600 0.660 18,000 0.6067 3.17%
2022-03-21 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2022-03-18 0 0.630 0.600 0.630 0.630 0.630 20,000 12,600 0.6300 0.630 0.600 0.630 0.630 0.630 20,000 0.6300 -1.56%
2022-03-17 0 0.640 0.560 0.640 0.520 0.650 72,000 42,060 0.5842 0.640 0.560 0.640 0.520 0.650 72,000 0.5842 16.36%
2022-03-16 0 0.550 0.540 0.560 0.510 0.590 82,000 45,760 0.5580 0.550 0.540 0.560 0.510 0.590 82,000 0.5580 -6.78%
2022-03-15 0 0.590 0.530 0.590 0.500 0.600 64,000 33,560 0.5244 0.590 0.530 0.590 0.500 0.600 64,000 0.5244 -13.24%
2022-03-14 0 0.680 0.550 0.680 0.740 0.740 2,000 1,480 0.7400 0.680 0.550 0.680 0.740 0.740 2,000 0.7400 7.94%
2022-03-11 0 0.630 0.450 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.450 0.630 0.630 0.630 2,000 0.6300 0.00%
2022-03-10 0 0.630 0.580 0.650 0.530 0.630 6,000 3,580 0.5967 0.630 0.580 0.650 0.530 0.630 6,000 0.5967 -3.08%
2022-03-09 0 0.650 0.550 0.620 0.670 0.670 2,000 1,340 0.6700 0.650 0.550 0.620 0.670 0.670 2,000 0.6700 -7.14%
2022-03-08 0 0.700 0.450 0.700 0.740 0.740 2,000 1,480 0.7400 0.700 0.450 0.700 0.740 0.740 2,000 0.7400 20.69%
2022-03-07 0 0.580 0.570 0.600 0.570 0.600 54,000 32,300 0.5981 0.580 0.570 0.600 0.570 0.600 54,000 0.5981 -9.38%
2022-03-04 0 0.640 0.640 0.650 0.640 0.650 14,000 8,980 0.6414 0.640 0.640 0.650 0.640 0.650 14,000 0.6414 -1.54%
2022-03-03 0 0.650 0.650 0.700 0.640 0.670 48,000 31,160 0.6492 0.650 0.650 0.700 0.640 0.670 48,000 0.6492 -2.99%
2022-03-02 0 0.670 0.660 0.720 0.650 0.740 86,000 58,660 0.6821 0.670 0.660 0.720 0.650 0.740 86,000 0.6821 -2.90%
2022-03-01 0 0.690 0.680 0.700 0.650 0.740 114,000 77,100 0.6763 0.690 0.680 0.700 0.650 0.740 114,000 0.6763 6.15%
2022-02-28 0 0.650 0.600 0.690 0.600 0.650 292,000 182,120 0.6237 0.650 0.600 0.690 0.600 0.650 292,000 0.6237 18.18%
2022-02-25 0 0.550 0.500 0.550 0.550 0.550 22,000 11,300 0.5136 0.550 0.500 0.550 0.550 0.550 22,000 0.5136 3.77%
2022-02-24 0 0.530 0.500 0.530 0.500 0.550 80,000 40,540 0.5068 0.530 0.500 0.530 0.500 0.550 80,000 0.5068 -1.85%
2022-02-23 0 0.540 0.510 0.530 0.510 0.540 36,000 19,080 0.5300 0.540 0.510 0.530 0.510 0.540 36,000 0.5300 -3.57%
2022-02-22 0 0.560 0.550 0.560 0.500 0.580 372,000 190,240 0.5114 0.560 0.550 0.560 0.500 0.580 372,000 0.5114 14.29%
2022-02-21 0 0.490 0.490 0.510 0.490 0.580 546,000 282,830 0.5180 0.490 0.490 0.510 0.490 0.580 546,000 0.5180 -18.33%
2022-02-18 0 0.600 0.580 0.600 0.570 0.600 30,000 17,160 0.5720 0.600 0.580 0.600 0.570 0.600 30,000 0.5720 0.00%
2022-02-17 0 0.600 0.580 0.610 0.570 0.600 134,000 77,260 0.5766 0.600 0.580 0.610 0.570 0.600 134,000 0.5766 -1.64%
2022-02-16 0 0.610 0.570 0.630 0.600 0.620 190,000 116,680 0.6141 0.610 0.570 0.630 0.600 0.620 190,000 0.6141 -3.17%
2022-02-15 0 0.630 0.610 0.640 0.600 0.850 1,796,000 1,254,640 0.6986 0.630 0.610 0.640 0.600 0.850 1,796,000 0.6986 -36.36%
2022-02-14 0 0.990 0.940 0.990 0.940 0.990 54,000 51,000 0.9444 0.990 0.940 0.990 0.940 0.990 54,000 0.9444 -1.00%
2022-02-11 0 1.000 0.900 1.000 0.960 1.000 6,000 5,880 0.9800 1.000 0.900 1.000 0.960 1.000 6,000 0.9800 2.04%
2022-02-10 0 0.980 0.900 0.990 0.980 0.980 4,000 3,920 0.9800 0.980 0.900 0.990 0.980 0.980 4,000 0.9800 -1.01%
2022-02-09 0 0.990 0.900 0.990 0.900 0.990 110,000 107,240 0.9749 0.990 0.900 0.990 0.900 0.990 110,000 0.9749 6.45%
2022-02-08 0 0.930 0.900 0.950 0.900 1.000 324,000 298,260 0.9206 0.930 0.900 0.950 0.900 1.000 324,000 0.9206 -4.12%
2022-02-07 0 0.970 0.900 0.970 0.900 1.000 254,000 242,660 0.9554 0.970 0.900 0.970 0.900 1.000 254,000 0.9554 6.59%
2022-02-04 0 0.910 0.900 0.920 0.910 0.910 2,000 1,820 0.9100 0.910 0.900 0.920 0.910 0.910 2,000 0.9100 2.25%
2022-01-31 0 0.890 0.760 0.900 - - 0 0 - 0.890 0.760 0.900 - - 0 - 0.00%
2022-01-28 0 0.890 0.800 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.800 0.900 0.890 0.890 2,000 0.8900 1.14%
2022-01-27 0 0.880 0.780 0.890 0.880 0.890 14,000 12,340 0.8814 0.880 0.780 0.890 0.880 0.890 14,000 0.8814 -1.12%
2022-01-26 0 0.890 0.800 0.890 0.790 0.890 236,000 188,700 0.7996 0.890 0.800 0.890 0.790 0.890 236,000 0.7996 -1.11%
2022-01-25 0 0.900 0.870 0.900 0.880 0.900 12,000 10,760 0.8967 0.900 0.870 0.900 0.880 0.900 12,000 0.8967 -5.26%
2022-01-24 0 0.950 0.890 0.950 0.970 1.140 8,000 8,320 1.0400 0.950 0.890 0.950 0.970 1.140 8,000 1.0400 5.56%
2022-01-21 0 0.900 0.850 0.930 - - 0 0 - 0.900 0.850 0.930 - - 0 - 0.00%
2022-01-20 0 0.900 0.900 0.910 0.900 0.900 110,000 99,000 0.9000 0.900 0.900 0.910 0.900 0.900 110,000 0.9000 -2.17%
2022-01-19 0 0.920 0.830 0.920 0.900 0.950 522,000 487,460 0.9338 0.920 0.830 0.920 0.900 0.950 522,000 0.9338 2.22%
2022-01-18 0 0.900 0.800 0.900 0.850 0.900 42,000 36,580 0.8710 0.900 0.800 0.900 0.850 0.900 42,000 0.8710 4.65%
2022-01-17 0 0.860 0.830 0.860 0.900 0.900 10,000 9,000 0.9000 0.860 0.830 0.860 0.900 0.900 10,000 0.9000 -1.15%
2022-01-14 0 0.870 0.820 0.870 0.810 0.880 144,000 125,400 0.8708 0.870 0.820 0.870 0.810 0.880 144,000 0.8708 1.16%
2022-01-13 0 0.860 0.770 0.870 0.770 0.870 356,000 285,300 0.8014 0.860 0.770 0.870 0.770 0.870 356,000 0.8014 2.38%
2022-01-12 0 0.840 0.760 0.850 0.760 0.840 128,000 100,440 0.7847 0.840 0.760 0.850 0.760 0.840 128,000 0.7847 9.09%
2022-01-11 0 0.770 0.790 0.800 0.770 0.790 244,000 188,240 0.7715 0.770 0.790 0.800 0.770 0.790 244,000 0.7715 -10.47%
2022-01-10 0 0.860 0.760 0.860 0.800 0.860 50,000 40,340 0.8068 0.860 0.760 0.860 0.800 0.860 50,000 0.8068 7.50%
2022-01-07 0 0.800 0.780 0.860 0.720 0.800 340,000 261,760 0.7699 0.800 0.780 0.860 0.720 0.800 340,000 0.7699 -9.09%
2022-01-06 0 0.880 0.790 0.890 0.780 0.880 146,000 120,460 0.8251 0.880 0.790 0.890 0.780 0.880 146,000 0.8251 2.33%
2022-01-05 0 0.860 0.760 0.820 0.810 0.900 48,000 39,600 0.8250 0.860 0.760 0.820 0.810 0.900 48,000 0.8250 -4.44%
2022-01-04 0 0.900 0.800 0.900 0.800 0.920 90,000 75,100 0.8344 0.900 0.800 0.900 0.800 0.920 90,000 0.8344 5.88%
2022-01-03 0 0.850 0.800 0.840 0.830 0.880 76,000 65,200 0.8579 0.850 0.800 0.840 0.830 0.880 76,000 0.8579 0.00%
2021-12-31 0 0.850 0.690 0.850 0.810 0.850 304,000 247,940 0.8156 0.850 0.690 0.850 0.810 0.850 304,000 0.8156 13.33%
2021-12-30 0 0.750 0.750 0.800 0.650 0.830 424,000 327,640 0.7727 0.750 0.750 0.800 0.650 0.830 424,000 0.7727 0.00%
2021-12-29 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - -5.06%
2021-12-28 0 0.790 0.650 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.650 0.790 0.790 0.790 2,000 0.7900 0.00%
2021-12-24 0 0.790 0.650 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.650 0.790 0.790 0.790 2,000 0.7900 5.33%
2021-12-23 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2021-12-22 0 0.750 0.750 0.780 0.720 0.720 128,000 92,160 0.7200 0.750 0.750 0.780 0.720 0.720 128,000 0.7200 4.17%
2021-12-21 0 0.720 0.750 0.800 0.540 0.720 214,000 143,840 0.6721 0.720 0.750 0.800 0.540 0.720 214,000 0.6721 -2.70%
2021-12-20 0 0.740 0.630 0.740 - - 0 0 - 0.740 0.630 0.740 - - 0 - 0.00%
2021-12-17 0 0.740 0.650 0.740 0.740 0.740 66,000 48,840 0.7400 0.740 0.650 0.740 0.740 0.740 66,000 0.7400 0.00%
2021-12-16 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2021-12-15 0 0.740 0.510 0.740 - - 0 0 - 0.740 0.510 0.740 - - 0 - 0.00%
2021-12-14 0 0.740 0.660 0.740 0.680 0.750 1,050,000 734,480 0.6995 0.740 0.660 0.740 0.680 0.750 1,050,000 0.6995 -3.90%
2021-12-13 0 0.770 0.740 0.760 0.730 0.780 240,000 182,340 0.7598 0.770 0.740 0.760 0.730 0.780 240,000 0.7598 5.48%
2021-12-10 0 0.730 0.700 0.730 0.710 0.770 102,000 74,500 0.7304 0.730 0.700 0.730 0.710 0.770 102,000 0.7304 5.80%
2021-12-09 0 0.690 0.690 0.730 0.690 0.750 62,000 45,380 0.7319 0.690 0.690 0.730 0.690 0.750 62,000 0.7319 1.47%
2021-12-08 0 0.680 0.680 0.700 0.620 0.780 658,000 467,300 0.7102 0.680 0.680 0.700 0.620 0.780 658,000 0.7102 4.62%
2021-12-07 0 0.650 0.650 0.700 0.630 0.700 72,000 47,180 0.6553 0.650 0.650 0.700 0.630 0.700 72,000 0.6553 4.84%
2021-12-06 0 0.620 0.620 0.670 0.620 0.670 34,000 22,680 0.6671 0.620 0.620 0.670 0.620 0.670 34,000 0.6671 -7.46%
2021-12-03 0 0.670 0.670 0.680 0.620 0.670 18,000 11,460 0.6367 0.670 0.670 0.680 0.620 0.670 18,000 0.6367 -1.47%
2021-12-02 0 0.680 0.600 0.670 0.700 0.720 280,000 198,660 0.7095 0.680 0.600 0.670 0.700 0.720 280,000 0.7095 0.00%
2021-12-01 0 0.680 0.650 0.680 0.590 0.680 234,000 145,700 0.6226 0.680 0.650 0.680 0.590 0.680 234,000 0.6226 15.25%
2021-11-30 0 0.590 0.590 0.630 0.590 0.640 284,000 173,640 0.6114 0.590 0.590 0.630 0.590 0.640 284,000 0.6114 -4.84%
2021-11-29 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2021-11-26 0 0.620 0.600 0.620 0.520 0.620 422,000 238,000 0.5640 0.620 0.600 0.620 0.520 0.620 422,000 0.5640 19.23%
2021-11-25 0 0.520 0.520 0.530 0.480 0.520 400,000 203,920 0.5098 0.520 0.520 0.530 0.480 0.520 400,000 0.5098 -5.45%
2021-11-24 0 0.550 0.570 0.590 0.550 0.580 60,000 34,560 0.5760 0.550 0.570 0.590 0.550 0.580 60,000 0.5760 -5.17%
2021-11-23 0 0.580 0.550 0.600 0.580 0.650 264,000 158,900 0.6019 0.580 0.550 0.600 0.580 0.650 264,000 0.6019 0.00%
2021-11-22 0 0.580 0.560 0.580 0.560 0.590 22,000 12,460 0.5664 0.580 0.560 0.580 0.560 0.590 22,000 0.5664 0.00%
2021-11-19 0 0.580 0.580 0.590 0.480 0.580 836,000 450,140 0.5384 0.580 0.580 0.590 0.480 0.580 836,000 0.5384 20.83%
2021-11-18 0 0.480 0.470 0.495 0.480 0.495 138,000 67,060 0.4859 0.480 0.470 0.495 0.480 0.495 138,000 0.4859 -3.03%
2021-11-17 0 0.495 0.485 0.500 0.485 0.530 1,300,000 652,750 0.5021 0.495 0.485 0.500 0.485 0.530 1,300,000 0.5021 0.00%
2021-11-16 0 0.495 0.485 0.500 0.480 0.650 2,776,000 1,436,570 0.5175 0.495 0.485 0.500 0.480 0.650 2,776,000 0.5175 -14.66%
2021-11-15 0 0.580 0.550 0.580 0.550 0.610 1,816,000 1,051,980 0.5793 0.580 0.550 0.580 0.550 0.610 1,816,000 0.5793 -3.33%
2021-11-12 0 0.600 0.600 0.640 0.600 0.670 722,000 446,060 0.6178 0.600 0.600 0.640 0.600 0.670 722,000 0.6178 -13.04%
2021-11-11 0 0.690 0.640 0.700 0.610 0.760 845,384 587,828 0.6953 0.690 0.640 0.700 0.610 0.760 845,384 0.6953 11.29%
2021-11-10 0 0.620 0.620 0.650 0.620 0.620 6,000 3,720 0.6200 0.620 0.620 0.650 0.620 0.620 6,000 0.6200 0.00%
2021-11-09 0 0.620 0.620 0.650 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.650 0.620 0.620 2,000 0.6200 1.64%
2021-11-08 0 0.610 0.610 0.690 0.610 0.610 8,000 4,880 0.6100 0.610 0.610 0.690 0.610 0.610 8,000 0.6100 1.67%
2021-11-05 0 0.600 0.600 0.610 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.610 0.600 0.600 2,000 0.6000 0.00%
2021-11-04 0 0.600 0.600 0.700 0.600 0.610 18,000 10,860 0.6033 0.600 0.600 0.700 0.600 0.610 18,000 0.6033 0.00%
2021-11-03 0 0.600 0.590 0.680 0.590 0.600 6,000 3,580 0.5967 0.600 0.590 0.680 0.590 0.600 6,000 0.5967 0.00%
2021-11-02 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2021-11-01 0 0.600 0.580 0.600 0.590 0.600 28,000 16,780 0.5993 0.600 0.580 0.600 0.590 0.600 28,000 0.5993 1.69%
2021-10-29 0 0.590 0.590 0.600 0.590 0.610 56,000 33,480 0.5979 0.590 0.590 0.600 0.590 0.610 56,000 0.5979 0.00%
2021-10-28 0 0.590 0.590 0.600 0.590 0.600 88,000 52,060 0.5916 0.590 0.590 0.600 0.590 0.600 88,000 0.5916 -1.67%
2021-10-27 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.580 0.600 0.600 0.600 2,000 0.6000 -1.64%
2021-10-26 0 0.610 0.610 0.640 0.610 0.640 42,000 26,000 0.6190 0.610 0.610 0.640 0.610 0.640 42,000 0.6190 0.00%
2021-10-25 0 0.610 0.610 0.640 0.610 0.610 24,000 14,640 0.6100 0.610 0.610 0.640 0.610 0.610 24,000 0.6100 0.00%
2021-10-22 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.640 0.610 0.610 10,000 0.6100 5.17%
2021-10-21 0 0.580 0.580 0.640 0.560 0.640 14,000 8,020 0.5729 0.580 0.580 0.640 0.560 0.640 14,000 0.5729 -10.77%
2021-10-20 0 0.650 0.610 0.660 0.660 0.680 30,000 20,360 0.6787 0.650 0.610 0.660 0.660 0.680 30,000 0.6787 -1.52%
2021-10-19 0 0.660 0.600 0.670 0.660 0.680 262,000 176,160 0.6724 0.660 0.600 0.670 0.660 0.680 262,000 0.6724 -1.49%
2021-10-18 0 0.670 0.580 0.680 0.630 0.670 140,000 89,200 0.6371 0.670 0.580 0.680 0.630 0.670 140,000 0.6371 3.08%
2021-10-15 0 0.650 0.560 0.650 0.520 0.650 104,000 63,000 0.6058 0.650 0.560 0.650 0.520 0.650 104,000 0.6058 8.33%
2021-10-12 0 0.600 0.580 0.600 0.580 0.620 136,000 80,820 0.5943 0.600 0.580 0.600 0.580 0.620 136,000 0.5943 0.00%
2021-10-11 0 0.600 0.580 0.600 0.590 0.620 84,000 50,580 0.6021 0.600 0.580 0.600 0.590 0.620 84,000 0.6021 3.45%
2021-10-08 0 0.580 0.580 0.600 0.580 0.610 262,000 152,160 0.5808 0.580 0.580 0.600 0.580 0.610 262,000 0.5808 -6.45%
2021-10-07 0 0.620 0.560 0.620 0.540 0.620 70,000 41,380 0.5911 0.620 0.560 0.620 0.540 0.620 70,000 0.5911 3.33%
2021-10-06 0 0.600 0.550 0.600 0.600 0.620 28,000 17,080 0.6100 0.600 0.550 0.600 0.600 0.620 28,000 0.6100 7.14%
2021-10-05 0 0.560 0.560 0.630 0.510 0.650 100,000 54,040 0.5404 0.560 0.560 0.630 0.510 0.650 100,000 0.5404 -3.45%
2021-10-04 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - -1.69%
2021-09-30 0 0.590 0.550 0.600 0.530 0.600 156,000 90,780 0.5819 0.590 0.550 0.600 0.530 0.600 156,000 0.5819 11.32%
2021-09-29 0 0.530 0.510 0.550 0.510 0.530 52,000 27,120 0.5215 0.530 0.510 0.550 0.510 0.530 52,000 0.5215 6.00%
2021-09-28 0 0.500 0.500 0.530 0.495 0.530 82,000 41,260 0.5032 0.500 0.500 0.530 0.495 0.530 82,000 0.5032 0.00%
2021-09-27 0 0.500 0.500 0.530 0.475 0.630 1,176,000 655,590 0.5575 0.500 0.500 0.530 0.475 0.630 1,176,000 0.5575 -7.41%
2021-09-24 0 0.540 0.540 0.550 0.500 0.550 46,000 24,660 0.5361 0.540 0.540 0.550 0.500 0.550 46,000 0.5361 8.00%
2021-09-23 0 0.500 0.500 0.550 0.500 0.560 92,000 50,240 0.5461 0.500 0.500 0.550 0.500 0.560 92,000 0.5461 -12.28%
2021-09-21 0 0.570 0.510 0.580 0.510 0.580 12,000 6,260 0.5217 0.570 0.510 0.580 0.510 0.580 12,000 0.5217 11.76%
2021-09-20 0 0.510 0.510 0.560 0.500 0.520 136,000 69,780 0.5131 0.510 0.510 0.560 0.500 0.520 136,000 0.5131 -1.92%
2021-09-17 0 0.520 0.520 0.550 0.520 0.530 12,000 6,340 0.5283 0.520 0.520 0.550 0.520 0.530 12,000 0.5283 -3.70%
2021-09-16 0 0.540 0.500 0.560 0.540 0.580 392,000 218,320 0.5569 0.540 0.500 0.560 0.540 0.580 392,000 0.5569 -5.26%
2021-09-15 0 0.570 0.570 0.610 0.570 0.600 132,000 78,580 0.5953 0.570 0.570 0.610 0.570 0.600 132,000 0.5953 -5.00%
2021-09-14 0 0.600 0.600 0.620 0.600 0.640 164,000 101,300 0.6177 0.600 0.600 0.620 0.600 0.640 164,000 0.6177 -6.25%
2021-09-13 0 0.640 0.630 0.640 0.560 0.680 756,000 473,180 0.6259 0.640 0.630 0.640 0.560 0.680 756,000 0.6259 8.47%
2021-09-10 0 0.590 0.570 0.580 0.550 0.600 262,000 150,160 0.5731 0.590 0.570 0.580 0.550 0.600 262,000 0.5731 -1.67%
2021-09-09 0 0.600 0.600 0.630 0.530 0.600 398,000 223,580 0.5618 0.600 0.600 0.630 0.530 0.600 398,000 0.5618 9.09%
2021-09-08 0 0.550 0.550 0.590 0.550 0.630 740,000 424,880 0.5742 0.550 0.550 0.590 0.550 0.630 740,000 0.5742 -15.38%
2021-09-07 0 0.650 0.640 0.650 0.520 0.650 614,000 386,860 0.6301 0.650 0.640 0.650 0.520 0.650 614,000 0.6301 -7.14%
2021-09-06 0 0.700 0.670 0.700 0.490 0.850 1,934,000 1,281,220 0.6625 0.700 0.670 0.700 0.490 0.850 1,934,000 0.6625 -23.91%
2021-09-03 0 0.920 0.910 0.930 0.920 0.940 84,000 77,920 0.9276 0.920 0.910 0.930 0.920 0.940 84,000 0.9276 -1.08%
2021-09-02 0 0.930 0.930 0.950 0.930 0.940 96,000 90,140 0.9390 0.930 0.930 0.950 0.930 0.940 96,000 0.9390 0.00%
2021-09-01 0 0.930 0.930 0.970 0.930 0.930 72,000 66,960 0.9300 0.930 0.930 0.970 0.930 0.930 72,000 0.9300 -3.12%
2021-08-31 0 0.960 0.920 0.960 0.960 0.970 18,000 17,380 0.9656 0.960 0.920 0.960 0.960 0.970 18,000 0.9656 -1.03%
2021-08-30 0 0.970 0.930 0.970 0.970 0.970 6,000 5,820 0.9700 0.970 0.930 0.970 0.970 0.970 6,000 0.9700 0.00%
2021-08-27 0 0.970 0.920 0.960 - - 0 0 - 0.970 0.920 0.960 - - 0 - 0.00%
2021-08-26 0 0.970 0.950 0.990 0.930 0.970 220,000 212,600 0.9664 0.970 0.950 0.990 0.930 0.970 220,000 0.9664 0.00%
2021-08-25 0 0.970 0.940 0.970 0.970 0.970 12,000 11,640 0.9700 0.970 0.940 0.970 0.970 0.970 12,000 0.9700 0.00%
2021-08-24 0 0.970 0.970 0.980 0.930 0.990 106,000 103,000 0.9717 0.970 0.970 0.980 0.930 0.990 106,000 0.9717 3.19%
2021-08-23 0 0.940 0.940 0.960 0.940 1.030 88,000 86,180 0.9793 0.940 0.940 0.960 0.940 1.030 88,000 0.9793 2.17%
2021-08-20 0 0.920 0.920 0.930 0.920 0.930 122,000 112,660 0.9234 0.920 0.920 0.930 0.920 0.930 122,000 0.9234 1.10%
2021-08-19 0 0.910 0.910 0.930 0.910 0.930 120,000 113,400 0.9450 0.910 0.910 0.930 0.910 0.930 120,000 0.9450 -4.21%
2021-08-18 0 0.950 0.920 0.950 0.950 0.950 10,000 9,500 0.9500 0.950 0.920 0.950 0.950 0.950 10,000 0.9500 0.00%
2021-08-17 0 0.950 0.950 0.960 0.910 0.950 174,000 161,100 0.9259 0.950 0.950 0.960 0.910 0.950 174,000 0.9259 3.26%
2021-08-16 0 0.920 0.920 0.930 0.920 0.950 76,000 70,620 0.9292 0.920 0.920 0.930 0.920 0.950 76,000 0.9292 -3.16%
2021-08-13 0 0.950 0.950 0.980 0.950 1.020 422,000 416,440 0.9868 0.950 0.950 0.980 0.950 1.020 422,000 0.9868 0.00%
2021-08-12 0 0.950 0.950 0.980 0.940 1.000 86,000 84,860 0.9867 0.950 0.950 0.980 0.940 1.000 86,000 0.9867 0.00%
2021-08-11 0 0.950 0.940 0.960 0.950 0.950 38,000 36,100 0.9500 0.950 0.940 0.960 0.950 0.950 38,000 0.9500 -1.04%
2021-08-10 0 0.960 0.960 0.990 0.960 0.960 10,000 9,600 0.9600 0.960 0.960 0.990 0.960 0.960 10,000 0.9600 0.00%
2021-08-09 0 0.960 0.960 0.990 0.950 0.960 88,000 84,080 0.9555 0.960 0.960 0.990 0.950 0.960 88,000 0.9555 0.00%
2021-08-06 0 0.960 0.940 0.980 0.920 0.960 112,000 104,720 0.9350 0.960 0.940 0.980 0.920 0.960 112,000 0.9350 -1.03%
2021-08-05 0 0.970 0.950 0.970 0.970 1.000 22,000 21,680 0.9855 0.970 0.950 0.970 0.970 1.000 22,000 0.9855 -2.02%
2021-08-04 0 0.990 0.940 0.990 0.960 1.000 50,000 48,860 0.9772 0.990 0.940 0.990 0.960 1.000 50,000 0.9772 3.13%
2021-08-03 0 0.960 0.960 0.980 0.960 0.980 292,000 280,860 0.9618 0.960 0.960 0.980 0.960 0.980 292,000 0.9618 -4.00%
2021-08-02 0 1.000 1.000 1.010 0.980 1.000 46,000 45,560 0.9904 1.000 1.000 1.010 0.980 1.000 46,000 0.9904 6.38%
2021-07-30 0 0.940 0.950 1.010 0.940 1.010 2,610,000 2,612,600 1.0010 0.940 0.950 1.010 0.940 1.010 2,610,000 1.0010 -5.05%
2021-07-29 0 0.990 0.970 0.990 0.940 1.050 1,462,000 1,453,040 0.9939 0.990 0.970 0.990 0.940 1.050 1,462,000 0.9939 4.21%
2021-07-28 0 0.950 0.950 0.960 0.870 0.960 640,000 585,680 0.9151 0.950 0.950 0.960 0.870 0.960 640,000 0.9151 2.15%
2021-07-27 0 0.930 0.880 0.940 0.900 0.950 296,000 275,400 0.9304 0.930 0.880 0.940 0.900 0.950 296,000 0.9304 -2.11%
2021-07-26 0 0.950 0.960 0.990 0.950 1.020 240,000 233,760 0.9740 0.950 0.960 0.990 0.950 1.020 240,000 0.9740 -5.94%
2021-07-23 0 1.010 1.010 1.030 1.000 1.010 42,000 42,360 1.0086 1.010 1.010 1.030 1.000 1.010 42,000 1.0086 1.00%
2021-07-22 0 1.000 1.000 1.010 0.990 1.010 248,000 247,680 0.9987 1.000 1.000 1.010 0.990 1.010 248,000 0.9987 -0.99%
2021-07-21 0 1.010 1.010 1.020 1.010 1.030 132,000 133,360 1.0103 1.010 1.010 1.020 1.010 1.030 132,000 1.0103 -2.88%
2021-07-20 0 1.040 1.010 1.060 1.010 1.050 156,000 160,220 1.0271 1.040 1.010 1.060 1.010 1.050 156,000 1.0271 -1.89%
2021-07-19 0 1.060 1.020 1.040 1.020 1.070 948,000 970,320 1.0235 1.060 1.020 1.040 1.020 1.070 948,000 1.0235 0.95%
2021-07-16 0 1.050 1.050 1.070 1.010 1.070 1,714,000 1,795,020 1.0473 1.050 1.050 1.070 1.010 1.070 1,714,000 1.0473 1.94%
2021-07-15 0 1.030 1.030 1.040 1.020 1.060 2,354,000 2,444,360 1.0384 1.030 1.030 1.040 1.020 1.060 2,354,000 1.0384 -0.96%
2021-07-14 0 1.040 1.030 1.050 0.980 1.040 2,482,000 2,535,220 1.0214 1.040 1.030 1.050 0.980 1.040 2,482,000 1.0214 2.97%
2021-07-13 0 1.010 1.010 1.030 1.000 1.050 342,000 354,600 1.0368 1.010 1.010 1.030 1.000 1.050 342,000 1.0368 -2.88%
2021-07-12 0 1.040 1.030 1.040 1.010 1.070 526,000 553,600 1.0525 1.040 1.030 1.040 1.010 1.070 526,000 1.0525 5.05%
2021-07-09 0 0.990 0.990 1.010 0.940 0.990 174,000 169,340 0.9732 0.990 0.990 1.010 0.940 0.990 174,000 0.9732 -1.98%
2021-07-08 0 1.010 0.990 1.020 0.990 1.050 374,000 375,880 1.0050 1.010 0.990 1.020 0.990 1.050 374,000 1.0050 2.02%
2021-07-07 0 0.990 0.990 1.030 0.980 1.050 386,000 385,300 0.9982 0.990 0.990 1.030 0.980 1.050 386,000 0.9982 -1.00%
2021-07-06 0 1.000 0.990 1.020 0.980 1.020 328,000 324,220 0.9885 1.000 0.990 1.020 0.980 1.020 328,000 0.9885 -1.96%
2021-07-05 0 1.020 1.020 1.040 1.020 1.080 528,000 551,820 1.0451 1.020 1.020 1.040 1.020 1.080 528,000 1.0451 -3.77%
2021-07-02 0 1.060 1.060 1.070 1.010 1.100 2,464,000 2,638,480 1.0708 1.060 1.060 1.070 1.010 1.100 2,464,000 1.0708 3.92%
2021-06-30 0 1.020 0.980 1.020 0.980 1.020 322,000 317,180 0.9850 1.020 0.980 1.020 0.980 1.020 322,000 0.9850 2.00%
2021-06-29 0 1.000 0.990 1.000 0.970 1.010 428,000 423,620 0.9898 1.000 0.990 1.000 0.970 1.010 428,000 0.9898 1.01%
2021-06-28 0 0.990 0.980 1.000 0.980 1.000 240,000 236,600 0.9858 0.990 0.980 1.000 0.980 1.000 240,000 0.9858 -1.00%
2021-06-25 0 1.000 0.980 1.000 0.980 1.020 378,000 378,300 1.0008 1.000 0.980 1.000 0.980 1.020 378,000 1.0008 -0.99%
2021-06-24 0 1.010 1.000 1.010 0.970 1.020 846,000 844,940 0.9987 1.010 1.000 1.010 0.970 1.020 846,000 0.9987 1.00%
2021-06-23 0 1.000 1.000 1.020 0.990 1.030 1,574,000 1,578,260 1.0027 1.000 1.000 1.020 0.990 1.030 1,574,000 1.0027 -2.91%
2021-06-22 0 1.030 1.020 1.040 1.010 1.090 436,000 454,560 1.0426 1.030 1.020 1.040 1.010 1.090 436,000 1.0426 -5.50%
2021-06-21 0 1.090 1.060 1.100 1.060 1.160 9,634,000 10,574,020 1.0976 1.090 1.060 1.100 1.060 1.160 9,634,000 1.0976 -4.39%
2021-06-18 0 1.140 1.120 1.140 1.110 1.200 7,880,000 9,028,680 1.1458 1.140 1.120 1.140 1.110 1.200 7,880,000 1.1458 0.00%
2021-06-17 0 1.140 1.120 1.140 1.010 1.250 11,416,000 12,992,740 1.1381 1.140 1.120 1.140 1.010 1.250 11,416,000 1.1381 5.56%
2021-06-16 0 1.080 1.080 1.090 0.950 1.110 13,034,000 13,738,280 1.0540 1.080 1.080 1.090 0.950 1.110 13,034,000 1.0540 8.00%
2021-06-15 0 1.000 0.980 1.000 0.900 1.060 12,190,000 12,094,960 0.9922 1.000 0.980 1.000 0.900 1.060 12,190,000 0.9922 6.38%
2021-06-11 0 0.940 0.940 0.970 0.850 1.080 7,856,000 7,391,840 0.9409 0.940 0.940 0.970 0.850 1.080 7,856,000 0.9409 -12.96%
2021-06-10 0 1.080 1.080 1.100 1.060 1.190 4,896,450 5,455,076 1.1141 1.080 1.080 1.100 1.060 1.190 4,896,450 1.1141 -3.57%
2021-06-09 0 1.120 1.100 1.120 1.100 1.300 11,502,000 13,645,500 1.1864 1.120 1.100 1.120 1.100 1.300 11,502,000 1.1864 2.75%
2021-06-08 0 1.090 1.090 1.100 1.040 1.930 35,076,000 46,899,880 1.3371 1.090 1.090 1.100 1.040 1.930 35,076,000 1.3371 3.81%
2021-06-07 0 1.050 1.050 1.060 0.960 7.250 48,996,000 206,938,380 4.2236 1.050 1.050 1.060 0.960 7.250 48,996,000 4.2236 -85.11%
2021-06-04 0 7.050 6.850 7.050 6.520 7.100 1,282,000 8,623,760 6.7268 7.050 6.850 7.050 6.520 7.100 1,282,000 6.7268 6.82%
2021-06-03 0 6.600 6.580 6.600 6.400 6.600 1,160,000 7,539,080 6.4992 6.600 6.580 6.600 6.400 6.600 1,160,000 6.4992 1.54%
2021-06-02 0 6.500 6.230 6.500 6.230 6.500 1,196,000 7,529,640 6.2957 6.500 6.230 6.500 6.230 6.500 1,196,000 6.2957 1.56%
2021-06-01 0 6.400 6.400 6.410 6.320 6.400 1,146,000 7,289,100 6.3605 6.400 6.400 6.410 6.320 6.400 1,146,000 6.3605 0.63%
2021-05-31 0 6.360 6.360 6.370 6.280 6.430 1,120,000 7,127,540 6.3639 6.360 6.360 6.370 6.280 6.430 1,120,000 6.3639 -0.62%
2021-05-28 0 6.400 6.380 6.400 6.250 6.380 1,092,000 6,853,760 6.2763 6.400 6.380 6.400 6.250 6.380 1,092,000 6.2763 0.31%
2021-05-27 0 6.380 6.320 6.380 6.250 6.380 688,000 4,332,680 6.2975 6.380 6.320 6.380 6.250 6.380 688,000 6.2975 1.75%
2021-05-26 0 6.270 6.270 6.300 6.230 6.370 976,000 6,146,220 6.2974 6.270 6.270 6.300 6.230 6.370 976,000 6.2974 -2.03%
2021-05-25 0 6.400 6.350 6.400 6.180 6.400 1,230,000 7,718,640 6.2753 6.400 6.350 6.400 6.180 6.400 1,230,000 6.2753 -0.16%
2021-05-24 0 6.410 6.260 6.410 6.130 6.410 1,662,000 10,404,300 6.2601 6.410 6.260 6.410 6.130 6.410 1,662,000 6.2601 2.40%
2021-05-21 0 6.260 6.260 6.310 6.260 6.690 1,626,000 10,431,020 6.4151 6.260 6.260 6.310 6.260 6.690 1,626,000 6.4151 -0.48%
2021-05-20 0 6.290 6.270 6.380 6.260 6.450 1,740,000 11,043,260 6.3467 6.290 6.270 6.380 6.260 6.450 1,740,000 6.3467 -2.02%
2021-05-18 0 6.420 6.400 6.510 6.350 6.530 1,664,000 10,698,400 6.4293 6.420 6.400 6.510 6.350 6.530 1,664,000 6.4293 -1.98%
2021-05-17 0 6.550 6.540 6.550 6.310 6.550 1,688,000 10,894,060 6.4538 6.550 6.540 6.550 6.310 6.550 1,688,000 6.4538 -0.46%
2021-05-14 0 6.580 6.570 6.580 6.370 6.590 1,668,000 10,744,400 6.4415 6.580 6.570 6.580 6.370 6.590 1,668,000 6.4415 -0.15%
2021-05-13 0 6.590 6.380 6.590 6.330 6.590 1,822,000 11,776,920 6.4637 6.590 6.380 6.590 6.330 6.590 1,822,000 6.4637 0.61%
2021-05-12 0 6.550 6.550 6.590 6.230 6.560 1,674,000 10,740,360 6.4160 6.550 6.550 6.590 6.230 6.560 1,674,000 6.4160 4.30%
2021-05-11 0 6.280 6.260 6.600 6.280 6.600 1,688,000 10,816,800 6.4081 6.280 6.260 6.600 6.280 6.600 1,688,000 6.4081 -4.70%
2021-05-10 0 6.590 6.550 6.600 6.390 6.590 1,654,000 10,643,400 6.4349 6.590 6.550 6.600 6.390 6.590 1,654,000 6.4349 2.97%
2021-05-07 0 6.400 6.400 6.470 6.300 6.590 1,648,000 10,632,400 6.4517 6.400 6.400 6.470 6.300 6.590 1,648,000 6.4517 -2.59%
2021-05-06 0 6.570 6.200 6.570 6.150 6.600 1,748,000 11,052,480 6.3229 6.570 6.200 6.570 6.150 6.600 1,748,000 6.3229 2.34%
2021-05-05 0 6.420 6.420 6.500 6.050 6.500 1,842,000 11,396,900 6.1872 6.420 6.420 6.500 6.050 6.500 1,842,000 6.1872 2.23%
2021-05-04 0 6.280 6.270 6.500 6.160 6.600 4,560,000 29,339,980 6.4342 6.280 6.270 6.500 6.160 6.600 4,560,000 6.4342 -6.27%
2021-05-03 0 6.700 6.500 6.700 6.250 6.700 1,646,000 10,574,660 6.4245 6.700 6.500 6.700 6.250 6.700 1,646,000 6.4245 5.51%
2021-04-30 0 6.350 6.350 6.440 6.240 6.600 1,906,000 12,250,220 6.4272 6.350 6.350 6.440 6.240 6.600 1,906,000 6.4272 -2.61%
2021-04-29 0 6.520 6.370 6.520 6.300 6.700 2,068,000 13,356,340 6.4586 6.520 6.370 6.520 6.300 6.700 2,068,000 6.4586 0.62%
2021-04-28 0 6.480 6.480 6.650 6.200 6.500 2,092,000 13,280,440 6.3482 6.480 6.480 6.650 6.200 6.500 2,092,000 6.3482 0.47%
2021-04-27 0 6.450 6.450 6.800 6.400 7.400 2,042,000 13,571,560 6.6462 6.450 6.450 6.800 6.400 7.400 2,042,000 6.6462 -10.42%
2021-04-26 0 7.200 7.200 7.300 6.600 7.200 2,002,000 13,953,740 6.9699 7.200 7.200 7.300 6.600 7.200 2,002,000 6.9699 8.27%
2021-04-23 0 6.650 6.650 6.690 6.330 6.730 2,536,000 16,678,680 6.5768 6.650 6.650 6.690 6.330 6.730 2,536,000 6.5768 -2.21%
2021-04-22 0 6.800 6.800 6.850 6.800 7.650 2,220,000 15,398,900 6.9364 6.800 6.800 6.850 6.800 7.650 2,220,000 6.9364 -11.57%
2021-04-21 0 7.690 6.880 7.690 6.360 7.750 2,722,000 18,207,420 6.6890 7.690 6.880 7.690 6.360 7.750 2,722,000 6.6890 11.13%
2021-04-20 0 6.920 6.710 6.920 6.900 7.900 2,612,030 19,323,598 7.3979 6.920 6.710 6.920 6.900 7.900 2,612,030 7.3979 -11.51%
2021-04-19 0 7.820 7.820 7.910 7.800 8.300 2,594,000 20,845,800 8.0362 7.820 7.820 7.910 7.800 8.300 2,594,000 8.0362 -5.56%
2021-04-16 0 8.280 8.280 8.400 8.210 8.480 2,460,000 20,555,900 8.3561 8.280 8.280 8.400 8.210 8.480 2,460,000 8.3561 -2.36%
2021-04-15 0 8.480 8.470 8.480 8.250 8.500 2,634,000 22,053,060 8.3725 8.480 8.470 8.480 8.250 8.500 2,634,000 8.3725 -0.24%
2021-04-14 0 8.500 8.500 8.520 8.240 8.720 2,750,000 23,056,020 8.3840 8.500 8.500 8.520 8.240 8.720 2,750,000 8.3840 -0.70%
2021-04-13 0 8.560 8.560 8.570 8.200 8.560 2,562,000 21,343,180 8.3307 8.560 8.560 8.570 8.200 8.560 2,562,000 8.3307 1.66%
2021-04-12 0 8.420 8.420 8.500 7.910 8.800 2,232,000 18,783,780 8.4157 8.420 8.420 8.500 7.910 8.800 2,232,000 8.4157 -4.21%
2021-04-09 0 8.790 8.700 8.800 8.610 8.900 1,858,000 16,278,520 8.7613 8.790 8.700 8.800 8.610 8.900 1,858,000 8.7613 -0.68%
2021-04-08 0 8.850 8.790 8.850 8.630 8.860 1,442,000 12,683,640 8.7959 8.850 8.790 8.850 8.630 8.860 1,442,000 8.7959 -0.23%
2021-04-07 0 8.870 8.720 8.870 8.340 8.950 1,744,000 15,243,660 8.7406 8.870 8.720 8.870 8.340 8.950 1,744,000 8.7406 0.91%
2021-04-01 0 8.790 8.790 8.800 8.400 8.790 1,558,000 13,374,860 8.5846 8.790 8.790 8.800 8.400 8.790 1,558,000 8.5846 0.57%
2021-03-31 0 8.740 8.710 8.740 8.030 8.880 2,506,000 21,079,360 8.4116 8.740 8.710 8.740 8.030 8.880 2,506,000 8.4116 -0.34%
2021-03-30 0 8.770 8.760 8.770 8.510 8.770 1,814,000 15,735,660 8.6746 8.770 8.760 8.770 8.510 8.770 1,814,000 8.6746 -0.11%
2021-03-29 0 8.780 8.640 8.780 8.340 9.000 1,504,000 13,022,680 8.6587 8.780 8.640 8.780 8.340 9.000 1,504,000 8.6587 3.66%
2021-03-26 0 8.470 8.340 8.470 8.260 8.500 958,000 8,049,360 8.4023 8.470 8.340 8.470 8.260 8.500 958,000 8.4023 -0.35%
2021-03-25 0 8.500 8.500 - 7.980 8.500 1,000,000 8,199,720 8.1997 8.500 8.500 - 7.980 8.500 1,000,000 8.1997 1.80%
2021-03-24 0 8.350 8.240 8.350 7.870 8.350 1,054,000 8,493,880 8.0587 8.350 8.240 8.350 7.870 8.350 1,054,000 8.0587 1.21%
2021-03-23 0 8.250 8.250 8.320 7.800 8.400 1,046,000 8,562,220 8.1857 8.250 8.250 8.320 7.800 8.400 1,046,000 8.1857 -1.55%
2021-03-22 0 8.380 8.180 8.380 8.020 8.460 794,000 6,595,620 8.3068 8.380 8.180 8.380 8.020 8.460 794,000 8.3068 -0.83%
2021-03-19 0 8.450 8.140 8.450 8.100 8.450 900,000 7,471,240 8.3014 8.450 8.140 8.450 8.100 8.450 900,000 8.3014 -0.59%
2021-03-18 0 8.500 8.260 8.500 8.220 8.550 1,145,000 9,627,300 8.4081 8.500 8.260 8.500 8.220 8.550 1,145,000 8.4081 1.07%
2021-03-17 0 8.410 8.410 8.420 7.720 8.590 1,300,000 10,792,060 8.3016 8.410 8.410 8.420 7.720 8.590 1,300,000 8.3016 6.59%
2021-03-16 0 7.890 7.890 7.900 7.580 8.300 690,000 5,375,440 7.7905 7.890 7.890 7.900 7.580 8.300 690,000 7.7905 3.82%
2021-03-15 0 7.600 7.600 7.700 7.260 7.600 784,000 5,837,400 7.4457 7.600 7.600 7.700 7.260 7.600 784,000 7.4457 -0.39%
2021-03-12 0 7.630 7.500 7.700 7.470 7.800 778,000 5,922,660 7.6127 7.630 7.500 7.700 7.470 7.800 778,000 7.6127 -1.80%
2021-03-11 0 7.770 7.770 7.780 7.310 7.850 748,000 5,638,400 7.5380 7.770 7.770 7.780 7.310 7.850 748,000 7.5380 0.26%
2021-03-10 0 7.750 7.790 7.840 7.090 7.990 826,000 6,214,240 7.5233 7.750 7.790 7.840 7.090 7.990 826,000 7.5233 3.33%
2021-03-09 0 7.500 7.400 7.500 6.480 7.500 846,000 5,748,680 6.7951 7.500 7.400 7.500 6.480 7.500 846,000 6.7951 7.30%
2021-03-08 0 6.990 6.990 7.900 6.100 6.990 1,432,000 9,293,420 6.4898 6.990 6.990 7.900 6.100 6.990 1,432,000 6.4898 0.14%
2021-03-05 0 6.980 6.980 7.200 6.250 7.370 1,490,000 9,841,100 6.6048 6.980 6.980 7.200 6.250 7.370 1,490,000 6.6048 -6.68%
2021-03-04 0 7.480 7.480 7.500 6.650 7.480 1,320,000 9,164,600 6.9429 7.480 7.480 7.500 6.650 7.480 1,320,000 6.9429 1.08%
2021-03-03 0 7.400 7.300 7.400 6.800 7.800 1,144,000 8,394,880 7.3382 7.400 7.300 7.400 6.800 7.800 1,144,000 7.3382 -2.63%
2021-03-02 0 7.600 7.600 7.670 7.500 8.000 784,000 6,091,640 7.7699 7.600 7.600 7.670 7.500 8.000 784,000 7.7699 -5.00%
2021-03-01 0 8.000 7.910 8.000 7.510 8.260 802,000 6,419,424 8.0043 8.000 7.910 8.000 7.510 8.260 802,000 8.0043 -2.08%
2021-02-26 0 8.170 8.120 8.180 8.060 8.520 652,000 5,384,640 8.2587 8.170 8.120 8.180 8.060 8.520 652,000 8.2587 -3.88%
2021-02-25 0 8.500 8.460 8.500 8.250 8.740 882,000 7,491,120 8.4933 8.500 8.460 8.500 8.250 8.740 882,000 8.4933 3.66%
2021-02-24 0 8.200 8.200 8.230 5.790 9.450 1,374,700 11,230,131 8.1692 8.200 8.200 8.230 5.790 9.450 1,374,700 8.1692 -10.48%
2021-02-23 0 9.160 9.130 9.200 8.510 9.300 1,930,000 17,415,600 9.0236 9.160 9.130 9.200 8.510 9.300 1,930,000 9.0236 9.05%
2021-02-22 0 8.400 8.390 8.450 7.900 8.450 1,212,000 10,129,500 8.3577 8.400 8.390 8.450 7.900 8.450 1,212,000 8.3577 6.87%
2021-02-19 0 7.860 7.800 7.850 7.730 8.060 1,562,000 12,349,040 7.9059 7.860 7.800 7.850 7.730 8.060 1,562,000 7.9059 0.77%
2021-02-18 0 7.800 7.760 7.800 7.520 7.940 790,000 6,156,440 7.7930 7.800 7.760 7.800 7.520 7.940 790,000 7.7930 3.86%
2021-02-17 0 7.510 7.510 7.750 7.200 7.920 1,818,000 13,851,440 7.6191 7.510 7.510 7.750 7.200 7.920 1,818,000 7.6191 0.27%
2021-02-16 0 7.490 7.480 7.600 6.900 7.600 1,392,000 10,039,320 7.2122 7.490 7.480 7.600 6.900 7.600 1,392,000 7.2122 3.31%
2021-02-11 0 7.250 7.170 7.250 6.800 7.250 1,672,000 11,686,840 6.9897 7.250 7.170 7.250 6.800 7.250 1,672,000 6.9897 2.84%
2021-02-10 0 7.050 6.850 7.100 6.640 7.050 3,746,000 22,548,140 6.0193 7.050 6.850 7.100 6.640 7.050 3,746,000 6.0193 3.83%
2021-02-09 0 6.790 6.780 6.790 6.400 7.090 3,376,000 22,684,980 6.7195 6.790 6.780 6.790 6.400 7.090 3,376,000 6.7195 6.09%
2021-02-08 0 6.400 6.400 6.720 6.100 6.770 3,528,000 22,400,520 6.3494 6.400 6.400 6.720 6.100 6.770 3,528,000 6.3494 2.56%
2021-02-05 0 6.240 6.240 6.250 6.040 6.300 3,670,000 19,442,440 5.2977 6.240 6.240 6.250 6.040 6.300 3,670,000 5.2977 4.87%
2021-02-04 0 5.950 5.950 6.080 5.800 6.290 2,040,000 12,070,720 5.9170 5.950 5.950 6.080 5.800 6.290 2,040,000 5.9170 0.68%
2021-02-03 0 5.910 5.910 6.260 5.600 6.340 2,040,000 11,787,500 5.7782 5.910 5.910 6.260 5.600 6.340 2,040,000 5.7782 2.60%
2021-02-02 0 5.760 5.760 6.000 5.490 6.340 5,682,000 29,347,600 5.1650 5.760 5.760 6.000 5.490 6.340 5,682,000 5.1650 1.95%
2021-02-01 0 5.650 5.490 5.650 5.130 5.840 2,510,000 13,560,140 5.4024 5.650 5.490 5.650 5.130 5.840 2,510,000 5.4024 7.01%
2021-01-29 0 5.280 5.280 5.290 5.280 5.970 1,318,000 7,554,800 5.7320 5.280 5.280 5.290 5.280 5.970 1,318,000 5.7320 -1.86%
2021-01-28 0 5.380 5.380 5.500 4.940 5.600 1,060,000 5,557,660 5.2431 5.380 5.380 5.500 4.940 5.600 1,060,000 5.2431 6.53%
2021-01-27 0 5.050 5.030 5.050 4.920 5.050 598,000 2,988,380 4.9973 5.050 5.030 5.050 4.920 5.050 598,000 4.9973 0.80%
2021-01-26 0 5.010 5.010 5.040 4.950 5.010 4,116,000 17,614,120 4.2794 5.010 5.010 5.040 4.950 5.010 4,116,000 4.2794 1.42%
2021-01-25 0 4.940 4.920 5.050 4.930 5.090 4,246,000 18,199,180 4.2862 4.940 4.920 5.050 4.930 5.090 4,246,000 4.2862 1.86%
2021-01-22 0 4.850 4.850 5.100 4.800 5.140 1,562,000 7,712,520 4.9376 4.850 4.850 5.100 4.800 5.140 1,562,000 4.9376 -5.64%
2021-01-21 0 5.140 5.110 5.140 4.800 5.140 1,322,000 6,554,220 4.9578 5.140 5.110 5.140 4.800 5.140 1,322,000 4.9578 1.98%
2021-01-20 0 5.040 5.040 5.050 4.800 5.050 746,000 3,662,700 4.9098 5.040 5.040 5.050 4.800 5.050 746,000 4.9098 3.49%
2021-01-19 0 4.870 4.860 5.090 4.800 5.180 1,272,000 6,241,480 4.9068 4.870 4.860 5.090 4.800 5.180 1,272,000 4.9068 1.67%
2021-01-18 0 4.790 4.730 4.800 4.200 4.800 5,308,000 21,229,100 3.9995 4.790 4.730 4.800 4.200 4.800 5,308,000 3.9995 17.40%
2021-01-15 0 4.080 4.060 4.260 4.010 4.250 60,000 247,800 4.1300 4.080 4.060 4.260 4.010 4.250 60,000 4.1300 -4.00%
2021-01-14 0 4.250 4.250 4.280 4.070 4.180 150,000 615,680 4.1045 4.250 4.250 4.280 4.070 4.180 150,000 4.1045 1.67%
2021-01-13 0 4.180 4.180 4.350 4.180 4.370 4,000 17,100 4.2750 4.180 4.180 4.350 4.180 4.370 4,000 4.2750 0.00%
2021-01-12 0 4.180 3.940 4.500 - - 0 0 - 4.180 3.940 4.500 - - 0 - 0.00%
2021-01-11 0 4.180 4.170 4.400 4.180 4.500 8,000 34,960 4.3700 4.180 4.170 4.400 4.180 4.500 8,000 4.3700 -7.11%
2021-01-08 0 4.500 - 4.500 - - 0 0 - 4.500 - 4.500 - - 0 - -4.05%
2021-01-07 0 4.690 3.880 4.690 3.990 4.700 4,000 17,380 4.3450 4.690 3.880 4.690 3.990 4.700 4,000 4.3450 17.25%
2021-01-06 0 4.000 3.880 4.000 3.990 4.000 50,000 199,900 3.9980 4.000 3.880 4.000 3.990 4.000 50,000 3.9980 0.00%
2021-01-05 0 4.000 3.890 4.000 3.850 4.060 102,000 402,520 3.9463 4.000 3.890 4.000 3.850 4.060 102,000 3.9463 1.01%
2021-01-04 0 3.960 3.870 3.950 3.870 3.970 116,000 449,280 3.8731 3.960 3.870 3.950 3.870 3.970 116,000 3.8731 -1.49%
2020-12-31 0 4.020 3.880 4.020 3.870 4.020 110,000 426,440 3.8767 4.020 3.880 4.020 3.870 4.020 110,000 3.8767 0.25%
2020-12-30 0 4.010 3.880 4.020 3.860 4.010 30,000 116,680 3.8893 4.010 3.880 4.020 3.860 4.010 30,000 3.8893 -0.74%
2020-12-29 0 4.040 3.880 4.050 3.860 4.040 680,000 2,728,340 4.0123 4.040 3.880 4.050 3.860 4.040 680,000 4.0123 -0.25%
2020-12-28 0 4.050 4.050 4.090 3.750 3.980 228,000 870,060 3.8161 4.050 4.050 4.090 3.750 3.980 228,000 3.8161 1.25%
2020-12-24 0 4.000 3.800 4.030 4.000 4.040 14,000 56,080 4.0057 4.000 3.800 4.030 4.000 4.040 14,000 4.0057 -0.99%
2020-12-23 0 4.040 3.900 4.040 4.040 4.270 64,000 259,020 4.0472 4.040 3.900 4.040 4.040 4.270 64,000 4.0472 1.00%
2020-12-22 0 4.000 3.900 4.010 3.840 4.000 49,000 195,330 3.9863 4.000 3.900 4.010 3.840 4.000 49,000 3.9863 -1.48%
2020-12-21 0 4.060 4.060 4.100 3.800 4.060 236,000 914,400 3.8746 4.060 4.060 4.100 3.800 4.060 236,000 3.8746 0.00%
2020-12-18 0 4.060 3.750 4.060 3.890 4.090 142,000 559,240 3.9383 4.060 3.750 4.060 3.890 4.090 142,000 3.9383 -0.25%
2020-12-17 0 4.070 3.760 4.070 3.800 4.090 412,000 1,590,980 3.8616 4.070 3.760 4.070 3.800 4.090 412,000 3.8616 0.74%
2020-12-16 0 4.040 3.860 4.040 3.900 4.040 22,000 86,080 3.9127 4.040 3.860 4.040 3.900 4.040 22,000 3.9127 -0.25%
2020-12-15 0 4.050 4.050 - 3.800 4.000 530,000 2,080,160 3.9248 4.050 4.050 - 3.800 4.000 530,000 3.9248 6.58%
2020-12-14 0 3.800 3.610 3.800 3.610 4.000 436,000 1,642,800 3.7679 3.800 3.610 3.800 3.610 4.000 436,000 3.7679 -5.00%
2020-12-11 0 4.000 3.750 4.000 3.900 4.000 82,000 323,240 3.9420 4.000 3.750 4.000 3.900 4.000 82,000 3.9420 1.27%
2020-12-10 0 3.950 3.700 3.950 3.800 3.950 106,000 403,100 3.8028 3.950 3.700 3.950 3.800 3.950 106,000 3.8028 0.00%
2020-12-09 0 3.950 3.950 3.980 3.500 3.950 730,000 2,679,840 3.6710 3.950 3.950 3.980 3.500 3.950 730,000 3.6710 4.22%
2020-12-08 0 3.790 3.500 3.790 2.970 4.000 454,000 1,659,280 3.6548 3.790 3.500 3.790 2.970 4.000 454,000 3.6548 38.83%
2020-12-07 1 - - - - - 0 0 - 2.730 - - - - 0 - 0.00%
2020-12-04 0 2.730 - 2.730 2.730 3.300 76,000 220,200 2.8974 2.730 - 2.730 2.730 3.300 76,000 2.8974 -9.00%
2020-12-03 0 3.000 2.900 3.300 3.000 3.600 60,000 182,400 3.0400 3.000 2.900 3.300 3.000 3.600 60,000 3.0400 3.45%
2020-12-02 0 2.900 2.820 2.900 2.850 3.000 116,000 342,140 2.9495 2.900 2.820 2.900 2.850 3.000 116,000 2.9495 1.75%
2020-12-01 0 2.850 2.800 2.980 2.800 2.850 22,000 62,200 2.8273 2.850 2.800 2.980 2.800 2.850 22,000 2.8273 1.79%
2020-11-30 0 2.800 2.650 2.850 2.800 2.800 10,000 28,000 2.8000 2.800 2.650 2.850 2.800 2.800 10,000 2.8000 -1.75%
2020-11-27 0 2.850 2.650 2.980 2.850 2.850 12,000 34,200 2.8500 2.850 2.650 2.980 2.850 2.850 12,000 2.8500 0.00%
2020-11-26 0 2.850 2.650 2.850 - - 0 0 - 2.850 2.650 2.850 - - 0 - 0.00%
2020-11-25 0 2.850 2.810 2.980 2.810 2.980 102,000 289,340 2.8367 2.850 2.810 2.980 2.810 2.980 102,000 2.8367 1.06%
2020-11-24 0 2.820 2.820 2.850 2.810 2.850 134,000 381,000 2.8433 2.820 2.820 2.850 2.810 2.850 134,000 2.8433 -1.05%
2020-11-23 0 2.850 2.630 2.850 - - 0 0 - 2.850 2.630 2.850 - - 0 - 0.00%
2020-11-20 0 2.850 2.200 2.850 2.700 2.850 60,000 167,700 2.7950 2.850 2.200 2.850 2.700 2.850 60,000 2.7950 6.34%
2020-11-19 0 2.680 2.450 2.680 - - 0 0 - 2.680 2.450 2.680 - - 0 - 0.00%
2020-11-18 0 2.680 - 2.700 - - 0 0 - 2.680 - 2.700 - - 0 - 0.00%
2020-11-17 0 2.680 2.300 2.700 - - 0 0 - 2.680 2.300 2.700 - - 0 - 0.00%
2020-11-16 0 2.680 2.600 2.700 2.300 2.680 24,000 63,560 2.6483 2.680 2.600 2.700 2.300 2.680 24,000 2.6483 0.00%
2020-11-13 0 2.680 - 2.700 - - 0 0 - 2.680 - 2.700 - - 0 - 0.00%
2020-11-12 0 2.680 - 2.700 - - 0 0 - 2.680 - 2.700 - - 0 - 0.00%
2020-11-11 0 2.680 - 2.680 - - 0 0 - 2.680 - 2.680 - - 0 - 0.00%
2020-11-10 0 2.680 - 2.680 2.680 2.680 2,000 5,360 2.6800 2.680 - 2.680 2.680 2.680 2,000 2.6800 3.08%
2020-11-09 0 2.600 2.600 2.650 - - 0 0 - 2.600 2.600 2.650 - - 0 - 5.26%
2020-11-06 0 2.470 2.300 2.480 - - 0 0 - 2.470 2.300 2.480 - - 0 - 0.00%
2020-11-05 0 2.470 2.300 2.490 2.470 2.470 10,000 24,700 2.4700 2.470 2.300 2.490 2.470 2.470 10,000 2.4700 0.00%
2020-11-04 0 2.470 - 2.480 2.380 2.470 20,000 47,780 2.3890 2.470 - 2.480 2.380 2.470 20,000 2.3890 3.35%
2020-11-03 0 2.390 - 2.390 - - 0 0 - 2.390 - 2.390 - - 0 - -0.42%
2020-11-02 0 2.400 2.210 2.400 2.210 2.400 16,000 35,780 2.2363 2.400 2.210 2.400 2.210 2.400 16,000 2.2363 -3.61%
2020-10-30 0 2.490 2.210 2.680 2.220 2.490 4,000 9,420 2.3550 2.490 2.210 2.680 2.220 2.490 4,000 2.3550 -0.40%
2020-10-29 0 2.500 2.210 2.700 - - 0 0 - 2.500 2.210 2.700 - - 0 - 0.00%
2020-10-28 0 2.500 2.210 2.520 - - 0 0 - 2.500 2.210 2.520 - - 0 - 0.00%
2020-10-27 0 2.500 2.210 2.500 2.500 2.500 10,000 25,000 2.5000 2.500 2.210 2.500 2.500 2.500 10,000 2.5000 0.40%
2020-10-23 0 2.490 2.210 2.600 - - 0 0 - 2.490 2.210 2.600 - - 0 - 0.00%
2020-10-22 0 2.490 2.210 2.600 - - 0 0 - 2.490 2.210 2.600 - - 0 - 0.00%
2020-10-21 0 2.490 2.210 2.520 - - 0 0 - 2.490 2.210 2.520 - - 0 - 0.00%
2020-10-20 0 2.490 2.210 2.500 - - 0 0 - 2.490 2.210 2.500 - - 0 - 0.00%
2020-10-19 0 2.490 2.210 2.490 - - 0 0 - 2.490 2.210 2.490 - - 0 - 0.00%
2020-10-16 0 2.490 2.210 2.780 - - 0 0 - 2.490 2.210 2.780 - - 0 - 0.00%
2020-10-15 0 2.490 2.210 2.600 2.490 2.490 10,000 24,900 2.4900 2.490 2.210 2.600 2.490 2.490 10,000 2.4900 0.00%
2020-10-14 0 2.490 2.210 2.490 - - 0 0 - 2.490 2.210 2.490 - - 0 - 0.00%
2020-10-12 0 2.490 2.490 2.800 2.490 2.490 14,000 34,860 2.4900 2.490 2.490 2.800 2.490 2.490 14,000 2.4900 -0.40%
2020-10-09 0 2.500 2.220 2.590 2.210 2.500 6,000 13,840 2.3067 2.500 2.220 2.590 2.210 2.500 6,000 2.3067 -3.47%
2020-10-08 0 2.590 2.200 2.800 - - 0 0 - 2.590 2.200 2.800 - - 0 - 0.00%
2020-10-07 0 2.590 2.590 2.600 - - 0 0 - 2.590 2.590 2.600 - - 0 - 7.92%
2020-10-06 0 2.400 2.200 2.400 2.400 2.400 2,000 4,800 2.4000 2.400 2.200 2.400 2.400 2.400 2,000 2.4000 -7.69%
2020-10-05 0 2.600 2.400 2.800 - - 0 0 - 2.600 2.400 2.800 - - 0 - 0.00%
2020-09-30 0 2.600 2.400 2.800 - - 0 0 - 2.600 2.400 2.800 - - 0 - 0.00%
2020-09-29 0 2.600 2.400 2.800 - - 0 0 - 2.600 2.400 2.800 - - 0 - 0.00%
2020-09-28 0 2.600 2.400 2.800 2.600 2.600 2,000 5,200 2.6000 2.600 2.400 2.800 2.600 2.600 2,000 2.6000 -7.14%
2020-09-25 0 2.800 2.600 2.900 - - 0 0 - 2.800 2.600 2.900 - - 0 - 0.00%
2020-09-24 0 2.800 2.600 2.900 - - 0 0 - 2.800 2.600 2.900 - - 0 - 0.00%
2020-09-23 0 2.800 2.600 2.800 - - 0 0 - 2.800 2.600 2.800 - - 0 - -3.45%
2020-09-22 0 2.900 2.600 2.900 2.900 3.000 6,000 17,600 2.9333 2.900 2.600 2.900 2.900 3.000 6,000 2.9333 10.69%
2020-09-21 0 2.620 2.400 2.650 - - 0 0 - 2.620 2.400 2.650 - - 0 - 0.00%
2020-09-18 0 2.620 2.420 2.650 - - 0 0 - 2.620 2.420 2.650 - - 0 - 0.00%
2020-09-17 0 2.620 2.420 2.620 2.610 2.620 54,000 140,980 2.6107 2.620 2.420 2.620 2.610 2.620 54,000 2.6107 0.77%
2020-09-16 0 2.600 2.410 2.650 - - 0 0 - 2.600 2.410 2.650 - - 0 - 0.00%
2020-09-15 0 2.600 2.420 2.630 - - 0 0 - 2.600 2.420 2.630 - - 0 - 0.00%
2020-09-14 0 2.600 2.400 2.650 - - 0 0 - 2.600 2.400 2.650 - - 0 - 0.00%
2020-09-11 0 2.600 2.400 2.620 - - 0 0 - 2.600 2.400 2.620 - - 0 - 0.00%
2020-09-10 0 2.600 2.410 2.600 - - 0 0 - 2.600 2.410 2.600 - - 0 - 0.00%
2020-09-09 0 2.600 2.420 3.000 - - 0 0 - 2.600 2.420 3.000 - - 0 - 0.00%
2020-09-08 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-09-07 0 2.600 2.400 2.600 2.650 2.650 4,000 10,600 2.6500 2.600 2.400 2.600 2.650 2.650 4,000 2.6500 0.00%
2020-09-04 0 2.600 2.410 2.600 - - 0 0 - 2.600 2.410 2.600 - - 0 - 0.00%
2020-09-03 0 2.600 2.400 2.650 - - 0 0 - 2.600 2.400 2.650 - - 0 - 0.00%
2020-09-02 0 2.600 2.410 2.600 - - 0 0 - 2.600 2.410 2.600 - - 0 - 0.00%
2020-09-01 0 2.600 2.410 2.600 - - 0 0 - 2.600 2.410 2.600 - - 0 - 0.00%
2020-08-31 0 2.600 2.400 3.000 - - 0 0 - 2.600 2.400 3.000 - - 0 - 0.00%
2020-08-28 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-08-27 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-08-26 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-08-25 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-08-24 0 2.600 2.520 2.600 2.500 2.600 90,000 233,340 2.5927 2.600 2.520 2.600 2.500 2.600 90,000 2.5927 4.00%
2020-08-21 0 2.500 2.300 2.500 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2020-08-20 0 2.500 2.300 2.500 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2020-08-19 0 2.500 2.300 2.600 - - 0 0 - 2.500 2.300 2.600 - - 0 - 0.00%
2020-08-18 0 2.500 2.200 2.500 2.200 2.500 8,000 18,200 2.2750 2.500 2.200 2.500 2.200 2.500 8,000 2.2750 2.04%
2020-08-17 0 2.450 2.200 2.450 2.450 2.500 8,000 19,800 2.4750 2.450 2.200 2.450 2.450 2.500 8,000 2.4750 -2.00%
2020-08-14 0 2.500 2.500 3.000 2.500 2.500 4,000 10,000 2.5000 2.500 2.500 3.000 2.500 2.500 4,000 2.5000 4.60%
2020-08-13 0 2.390 2.200 2.500 2.200 2.390 30,000 69,080 2.3027 2.390 2.200 2.500 2.200 2.390 30,000 2.3027 3.91%
2020-08-12 0 2.300 2.280 - 2.300 2.300 6,000 13,800 2.3000 2.300 2.280 - 2.300 2.300 6,000 2.3000 0.00%
2020-08-11 0 2.300 2.200 2.450 2.300 2.450 40,000 93,500 2.3375 2.300 2.200 2.450 2.300 2.450 40,000 2.3375 -8.00%
2020-08-10 0 2.500 2.300 2.900 2.500 2.700 16,000 40,400 2.5250 2.500 2.300 2.900 2.500 2.700 16,000 2.5250 -13.79%
2020-08-07 0 2.900 2.600 2.900 2.900 2.900 10,000 29,000 2.9000 2.900 2.600 2.900 2.900 2.900 10,000 2.9000 3.57%
2020-08-06 0 2.800 2.600 2.800 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2020-08-05 0 2.800 2.600 2.800 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2020-08-04 0 2.800 2.600 2.800 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2020-08-03 0 2.800 2.600 2.800 - - 1,000 2,550 2.5500 2.800 2.600 2.800 - - 1,000 2.5500 0.00%
2020-07-31 0 2.800 2.600 3.000 - - 0 0 - 2.800 2.600 3.000 - - 0 - 0.00%
2020-07-30 0 2.800 1.910 2.800 2.800 2.830 120,000 337,920 2.8160 2.800 1.910 2.800 2.800 2.830 120,000 2.8160 -0.71%
2020-07-29 0 2.820 2.000 2.820 2.820 2.920 290,000 837,000 2.8862 2.820 2.000 2.820 2.820 2.920 290,000 2.8862 -2.42%
2020-07-28 0 2.890 1.090 2.890 2.890 2.930 302,000 878,280 2.9082 2.890 1.090 2.890 2.890 2.930 302,000 2.9082 -0.69%
2020-07-27 0 2.910 2.700 2.910 2.910 2.980 276,000 814,100 2.9496 2.910 2.700 2.910 2.910 2.980 276,000 2.9496 -3.00%
2020-07-24 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-07-23 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-07-22 0 3.000 2.700 3.000 2.700 3.000 6,000 16,800 2.8000 3.000 2.700 3.000 2.700 3.000 6,000 2.8000 15.38%
2020-07-21 0 2.600 2.400 - - - 0 0 - 2.600 2.400 - - - 0 - 0.00%
2020-07-20 0 2.600 2.600 - - - 0 0 - 2.600 2.600 - - - 0 - 8.33%
2020-07-17 0 2.400 2.100 3.000 - - 0 0 - 2.400 2.100 3.000 - - 0 - 0.00%
2020-07-16 0 2.400 2.100 2.400 - - 0 0 - 2.400 2.100 2.400 - - 0 - 0.00%
2020-07-15 0 2.400 2.100 2.400 - - 0 0 - 2.400 2.100 2.400 - - 0 - 0.00%
2020-07-14 0 2.400 2.100 2.400 2.400 2.400 2,000 4,800 2.4000 2.400 2.100 2.400 2.400 2.400 2,000 2.4000 -7.69%
2020-07-13 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-07-10 0 2.600 2.300 2.600 - - 0 0 - 2.600 2.300 2.600 - - 0 - -7.14%
2020-07-09 0 2.800 2.600 2.800 2.800 2.800 2,000 5,600 2.8000 2.800 2.600 2.800 2.800 2.800 2,000 2.8000 -6.67%
2020-07-08 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-07-07 0 3.000 2.600 3.000 3.200 3.800 28,000 90,800 3.2429 3.000 2.600 3.000 3.200 3.800 28,000 3.2429 15.38%
2020-07-06 0 2.600 2.200 2.850 - - 0 0 - 2.600 2.200 2.850 - - 0 - 0.00%
2020-07-03 0 2.600 2.200 2.600 2.390 2.600 6,000 14,760 2.4600 2.600 2.200 2.600 2.390 2.600 6,000 2.4600 8.33%
2020-07-02 0 2.400 2.200 2.400 - - 0 0 - 2.400 2.200 2.400 - - 0 - 0.00%
2020-06-30 0 2.400 1.800 2.400 2.020 2.800 56,000 135,400 2.4179 2.400 1.800 2.400 2.020 2.800 56,000 2.4179 20.00%
2020-06-29 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2020-06-26 0 2.000 1.800 2.020 - - 0 0 - 2.000 1.800 2.020 - - 0 - 0.00%
2020-06-24 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2020-06-23 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2020-06-22 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2020-06-19 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2020-06-18 0 2.000 1.850 2.050 - - 0 0 - 2.000 1.850 2.050 - - 0 - 0.00%
2020-06-17 0 2.000 1.850 2.020 1.800 2.000 150,000 274,540 1.8303 2.000 1.850 2.020 1.800 2.000 150,000 1.8303 0.00%
2020-06-16 0 2.000 1.800 2.100 - - 0 0 - 2.000 1.800 2.100 - - 0 - 0.00%
2020-06-15 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2020-06-12 0 2.000 1.800 2.200 - - 0 0 - 2.000 1.800 2.200 - - 0 - 0.00%
2020-06-11 0 2.000 1.800 2.000 2.000 2.000 2,000 4,000 2.0000 2.000 1.800 2.000 2.000 2.000 2,000 2.0000 -9.09%
2020-06-10 0 2.200 2.000 2.200 - - 0 0 - 2.200 2.000 2.200 - - 0 - 0.00%
2020-06-09 0 2.200 1.810 2.410 2.200 2.200 2,000 4,400 2.2000 2.200 1.810 2.410 2.200 2.200 2,000 2.2000 10.55%
2020-06-08 0 1.990 1.740 2.440 1.800 2.050 464,000 906,340 1.9533 1.990 1.740 2.440 1.800 2.050 464,000 1.9533 -11.56%
2020-06-05 0 2.250 2.050 2.250 - - 0 0 - 2.250 2.050 2.250 - - 0 - 0.00%
2020-06-04 0 2.250 2.000 2.320 2.200 2.250 20,000 44,240 2.2120 2.250 2.000 2.320 2.200 2.250 20,000 2.2120 -6.25%
2020-06-03 0 2.400 - 2.400 2.200 2.440 14,000 33,200 2.3714 2.400 - 2.400 2.200 2.440 14,000 2.3714 0.00%
2020-06-02 0 2.400 2.200 2.440 - - 0 0 - 2.400 2.200 2.440 - - 0 - 0.00%
2020-06-01 0 2.400 2.200 2.450 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2020-05-29 0 2.400 2.200 2.450 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2020-05-28 0 2.400 2.210 2.450 - - 0 0 - 2.400 2.210 2.450 - - 0 - 0.00%
2020-05-27 0 2.400 2.200 2.450 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2020-05-26 0 2.400 2.200 2.450 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2020-05-25 0 2.400 2.200 2.450 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2020-05-22 0 2.400 2.200 2.450 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2020-05-21 0 2.400 2.200 2.450 - - 0 0 - 2.400 2.200 2.450 - - 0 - 0.00%
2020-05-20 0 2.400 2.160 2.400 2.240 2.400 112,000 262,140 2.3405 2.400 2.160 2.400 2.240 2.400 112,000 2.3405 1.69%
2020-05-19 0 2.360 2.200 2.360 - - 0 0 - 2.360 2.200 2.360 - - 0 - -2.88%
2020-05-18 0 2.430 2.210 2.430 - - 0 0 - 2.430 2.210 2.430 - - 0 - 0.00%
2020-05-15 0 2.430 2.260 2.430 2.300 2.300 10,000 23,000 2.3000 2.430 2.260 2.430 2.300 2.300 10,000 2.3000 -1.22%
2020-05-14 0 2.460 2.310 2.460 2.500 2.500 2,000 5,000 2.5000 2.460 2.310 2.460 2.500 2.500 2,000 2.5000 0.00%
2020-05-13 0 2.460 2.200 2.460 2.330 2.480 12,000 28,260 2.3550 2.460 2.200 2.460 2.330 2.480 12,000 2.3550 -2.77%
2020-05-12 0 2.530 2.330 2.530 - - 0 0 - 2.530 2.330 2.530 - - 0 - 0.00%
2020-05-11 0 2.530 2.330 2.530 2.540 2.540 10,000 25,400 2.5400 2.530 2.330 2.530 2.540 2.540 10,000 2.5400 0.80%
2020-05-08 0 2.510 2.320 2.510 - - 0 0 - 2.510 2.320 2.510 - - 0 - 0.00%
2020-05-07 0 2.510 2.320 2.510 - - 0 0 - 2.510 2.320 2.510 - - 0 - 0.00%
2020-05-06 0 2.510 2.310 2.510 - - 0 0 - 2.510 2.310 2.510 - - 0 - 0.00%
2020-05-05 0 2.510 - 2.500 - - 0 0 - 2.510 - 2.500 - - 0 - 0.00%
2020-05-04 0 2.510 - 2.510 2.400 2.510 8,000 19,420 2.4275 2.510 - 2.510 2.400 2.510 8,000 2.4275 -3.46%
2020-04-29 0 2.600 2.400 2.590 - - 0 0 - 2.600 2.400 2.590 - - 0 - 0.00%
2020-04-28 0 2.600 2.500 2.590 - - 0 0 - 2.600 2.500 2.590 - - 0 - 0.00%
2020-04-27 0 2.600 2.550 2.600 - - 0 0 - 2.600 2.550 2.600 - - 0 - 0.00%
2020-04-24 0 2.600 2.410 2.610 - - 0 0 - 2.600 2.410 2.610 - - 0 - 0.00%
2020-04-23 0 2.600 2.400 2.600 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2020-04-22 0 2.600 - 2.610 2.500 2.600 14,000 35,200 2.5143 2.600 - 2.610 2.500 2.600 14,000 2.5143 -1.52%
2020-04-21 0 2.640 2.500 2.640 2.530 2.640 38,000 98,220 2.5847 2.640 2.500 2.640 2.530 2.640 38,000 2.5847 -2.22%
2020-04-20 0 2.700 2.540 2.830 2.550 2.700 6,000 15,620 2.6033 2.700 2.540 2.830 2.550 2.700 6,000 2.6033 -1.82%
2020-04-17 0 2.750 2.560 2.840 - - 0 0 - 2.750 2.560 2.840 - - 0 - 0.00%
2020-04-16 0 2.750 2.560 2.880 - - 0 0 - 2.750 2.560 2.880 - - 0 - 0.00%
2020-04-15 0 2.750 2.550 2.950 - - 0 0 - 2.750 2.550 2.950 - - 0 - 0.00%
2020-04-14 0 2.750 2.550 2.950 - - 0 0 - 2.750 2.550 2.950 - - 0 - 0.00%
2020-04-09 0 2.750 - 2.850 2.750 2.760 4,000 11,020 2.7550 2.750 - 2.850 2.750 2.760 4,000 2.7550 -6.78%
2020-04-08 0 2.950 2.750 2.950 - - 0 0 - 2.950 2.750 2.950 - - 0 - 0.00%
2020-04-07 0 2.950 2.750 2.950 - - 0 0 - 2.950 2.750 2.950 - - 0 - 0.00%
2020-04-06 0 2.950 2.530 2.950 2.890 2.970 108,000 319,960 2.9626 2.950 2.530 2.950 2.890 2.970 108,000 2.9626 8.06%
2020-04-03 0 2.730 2.530 2.860 2.550 2.730 6,000 15,680 2.6133 2.730 2.530 2.860 2.550 2.730 6,000 2.6133 -0.73%
2020-04-02 0 2.750 - 2.880 2.600 2.750 6,000 15,920 2.6533 2.750 - 2.880 2.600 2.750 6,000 2.6533 -1.79%
2020-04-01 0 2.800 2.600 2.940 - - 0 0 - 2.800 2.600 2.940 - - 0 - 0.00%
2020-03-31 0 2.800 2.600 2.940 - - 0 0 - 2.800 2.600 2.940 - - 0 - 0.00%
2020-03-30 0 2.800 2.500 2.940 2.500 2.800 18,000 47,060 2.6144 2.800 2.500 2.940 2.500 2.800 18,000 2.6144 -4.76%
2020-03-27 0 2.940 2.550 2.940 2.740 2.940 14,000 38,820 2.7729 2.940 2.550 2.940 2.740 2.940 14,000 2.7729 0.00%
2020-03-26 0 2.940 - 2.950 2.720 2.940 6,000 16,760 2.7933 2.940 - 2.950 2.720 2.940 6,000 2.7933 0.34%
2020-03-25 0 2.930 0.990 2.950 - - 0 0 - 2.930 0.990 2.950 - - 0 - 0.00%
2020-03-24 0 2.930 - 2.950 2.700 2.930 6,000 16,680 2.7800 2.930 - 2.950 2.700 2.930 6,000 2.7800 1.03%
2020-03-23 0 2.900 - 2.950 2.740 2.900 4,000 11,280 2.8200 2.900 - 2.950 2.740 2.900 4,000 2.8200 -1.36%
2020-03-20 0 2.940 2.740 2.950 - - 0 0 - 2.940 2.740 2.950 - - 0 - 0.00%
2020-03-19 0 2.940 2.940 2.950 2.720 2.720 2,000 5,440 2.7200 2.940 2.940 2.950 2.720 2.720 2,000 2.7200 0.68%
2020-03-18 0 2.920 2.720 2.950 - - 0 0 - 2.920 2.720 2.950 - - 0 - 0.00%
2020-03-17 0 2.920 2.720 3.000 - - 0 0 - 2.920 2.720 3.000 - - 0 - 0.00%
2020-03-16 0 2.920 2.720 2.950 - - 0 0 - 2.920 2.720 2.950 - - 0 - 0.00%
2020-03-13 0 2.920 2.720 3.000 - - 0 0 - 2.920 2.720 3.000 - - 0 - 0.00%
2020-03-12 0 2.920 2.720 2.920 - - 0 0 - 2.920 2.720 2.920 - - 0 - 0.00%
2020-03-11 0 2.920 2.720 2.950 - - 0 0 - 2.920 2.720 2.950 - - 0 - 0.00%
2020-03-10 0 2.920 - 2.950 2.600 2.920 6,000 16,640 2.7733 2.920 - 2.950 2.600 2.920 6,000 2.7733 4.29%
2020-03-09 0 2.800 2.600 2.800 2.800 2.800 2,000 5,600 2.8000 2.800 2.600 2.800 2.800 2.800 2,000 2.8000 -6.67%
2020-03-06 0 3.000 - 3.000 2.800 2.800 12,000 33,600 2.8000 3.000 - 3.000 2.800 2.800 12,000 2.8000 0.00%
2020-03-05 0 3.000 - 3.000 2.800 2.800 22,000 61,600 2.8000 3.000 - 3.000 2.800 2.800 22,000 2.8000 0.00%
2020-03-04 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-03-03 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-03-02 0 3.000 2.780 3.000 2.800 3.000 62,000 174,000 2.8065 3.000 2.780 3.000 2.800 3.000 62,000 2.8065 0.00%
2020-02-28 0 3.000 2.810 3.000 - - 0 0 - 3.000 2.810 3.000 - - 0 - 0.00%
2020-02-27 0 3.000 2.810 3.040 3.000 3.000 8,000 24,000 3.0000 3.000 2.810 3.040 3.000 3.000 8,000 3.0000 0.00%
2020-02-26 0 3.000 2.810 3.000 - - 0 0 - 3.000 2.810 3.000 - - 0 - 0.00%
2020-02-25 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-02-24 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-21 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-02-20 0 3.000 2.700 3.000 2.800 3.000 18,000 51,120 2.8400 3.000 2.700 3.000 2.800 3.000 18,000 2.8400 0.00%
2020-02-19 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-02-18 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-17 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-14 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-02-13 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-02-12 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-11 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-10 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-07 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-06 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - 0.00%
2020-02-05 0 3.000 2.820 3.000 - - 0 0 - 3.000 2.820 3.000 - - 0 - 0.00%
2020-02-04 0 3.000 2.700 3.000 2.700 3.000 54,000 147,900 2.7389 3.000 2.700 3.000 2.700 3.000 54,000 2.7389 6.38%
2020-02-03 0 2.820 2.660 2.820 - - 0 0 - 2.820 2.660 2.820 - - 0 - -1.05%
2020-01-31 0 2.850 2.680 2.850 - - 0 0 - 2.850 2.680 2.850 - - 0 - 0.00%
2020-01-30 0 2.850 2.680 2.850 - - 0 0 - 2.850 2.680 2.850 - - 0 - -0.35%
2020-01-29 0 2.860 2.680 2.880 - - 0 0 - 2.860 2.680 2.880 - - 0 - 0.00%
2020-01-24 0 2.860 2.700 - - - 0 0 - 2.860 2.700 - - - 0 - 0.00%
2020-01-23 0 2.860 2.620 2.860 2.860 2.860 8,000 22,880 2.8600 2.860 2.620 2.860 2.860 2.860 8,000 2.8600 2.14%
2020-01-22 0 2.800 2.620 2.900 - - 0 0 - 2.800 2.620 2.900 - - 0 - 0.00%
2020-01-21 0 2.800 2.760 2.900 - - 0 0 - 2.800 2.760 2.900 - - 0 - 0.00%
2020-01-20 0 2.800 2.760 2.900 2.800 2.800 84,000 235,200 2.8000 2.800 2.760 2.900 2.800 2.800 84,000 2.8000 -5.08%
2020-01-17 0 2.950 2.750 2.950 - - 0 0 - 2.950 2.750 2.950 - - 0 - 0.00%
2020-01-16 0 2.950 2.780 3.000 - - 0 0 - 2.950 2.780 3.000 - - 0 - 0.00%
2020-01-15 0 2.950 2.760 2.950 - - 0 0 - 2.950 2.760 2.950 - - 0 - 0.00%
2020-01-14 0 2.950 2.760 2.950 - - 0 0 - 2.950 2.760 2.950 - - 0 - 0.00%
2020-01-13 0 2.950 2.770 3.000 - - 0 0 - 2.950 2.770 3.000 - - 0 - 0.00%
2020-01-10 0 2.950 2.750 3.000 - - 0 0 - 2.950 2.750 3.000 - - 0 - 0.00%
2020-01-09 0 2.950 2.750 3.000 - - 0 0 - 2.950 2.750 3.000 - - 0 - 0.00%
2020-01-08 0 2.950 2.720 2.950 2.950 2.950 2,000 5,900 2.9500 2.950 2.720 2.950 2.950 2.950 2,000 2.9500 1.72%
2020-01-07 0 2.900 2.900 2.930 2.900 2.930 6,000 17,520 2.9200 2.900 2.900 2.930 2.900 2.930 6,000 2.9200 -3.01%
2020-01-06 0 2.990 2.950 3.000 - - 0 0 - 2.990 2.950 3.000 - - 0 - 0.00%
2020-01-03 0 2.990 2.920 3.000 - - 2,000 5,840 2.9200 2.990 2.920 3.000 - - 2,000 2.9200 0.00%
2020-01-02 0 2.990 2.800 3.000 2.990 3.020 70,000 209,580 2.9940 2.990 2.800 3.000 2.990 3.020 70,000 2.9940 6.03%
2019-12-31 0 2.820 2.580 4.000 2.820 2.830 4,000 11,300 2.8250 2.820 2.580 4.000 2.820 2.830 4,000 2.8250 -6.00%
2019-12-30 0 3.000 2.850 - - - 0 0 - 3.000 2.850 - - - 0 - 0.00%
2019-12-27 0 3.000 2.820 3.990 - - 0 0 - 3.000 2.820 3.990 - - 0 - 0.00%
2019-12-24 0 3.000 2.820 3.990 - - 0 0 - 3.000 2.820 3.990 - - 0 - 0.00%
2019-12-23 0 3.000 2.800 3.150 3.000 3.000 32,000 96,000 3.0000 3.000 2.800 3.150 3.000 3.000 32,000 3.0000 0.00%
2019-12-20 0 3.000 2.800 3.200 3.000 3.000 46,000 138,000 3.0000 3.000 2.800 3.200 3.000 3.000 46,000 3.0000 0.00%
2019-12-19 0 3.000 2.800 3.200 - - 0 0 - 3.000 2.800 3.200 - - 0 - 0.00%
2019-12-18 0 3.000 2.850 - 3.000 3.000 10,000 30,000 3.0000 3.000 2.850 - 3.000 3.000 10,000 3.0000 -1.64%
2019-12-17 0 3.050 2.850 3.250 3.050 3.050 4,000 12,200 3.0500 3.050 2.850 3.250 3.050 3.050 4,000 3.0500 0.00%
2019-12-16 0 3.050 2.800 3.250 3.050 3.050 2,000 6,100 3.0500 3.050 2.800 3.250 3.050 3.050 2,000 3.0500 1.67%
2019-12-13 0 3.000 2.800 3.200 - - 0 0 - 3.000 2.800 3.200 - - 0 - 0.00%
2019-12-12 0 3.000 2.800 3.500 3.000 3.300 8,000 25,320 3.1650 3.000 2.800 3.500 3.000 3.300 8,000 3.1650 -9.09%
2019-12-11 0 3.300 3.130 3.300 3.450 3.450 16,000 55,200 3.4500 3.300 3.130 3.300 3.450 3.450 16,000 3.4500 0.00%
2019-12-10 0 3.300 3.110 3.300 3.300 3.300 16,000 52,800 3.3000 3.300 3.110 3.300 3.300 3.300 16,000 3.3000 0.00%
2019-12-09 0 3.300 3.110 3.300 - - 0 0 - 3.300 3.110 3.300 - - 0 - -0.30%
2019-12-06 0 3.310 3.110 3.510 - - 0 0 - 3.310 3.110 3.510 - - 0 - 0.00%
2019-12-05 0 3.310 3.110 3.500 - - 0 0 - 3.310 3.110 3.500 - - 0 - 0.00%
2019-12-04 0 3.310 3.120 3.500 - - 0 0 - 3.310 3.120 3.500 - - 0 - 0.00%
2019-12-03 0 3.310 3.120 3.310 - - 0 0 - 3.310 3.120 3.310 - - 0 - 0.00%
2019-12-02 0 3.310 3.110 3.360 - - 0 0 - 3.310 3.110 3.360 - - 0 - 0.00%
2019-11-29 0 3.310 3.110 3.510 - - 0 0 - 3.310 3.110 3.510 - - 0 - 0.00%
2019-11-28 0 3.310 3.110 3.310 - - 0 0 - 3.310 3.110 3.310 - - 0 - 0.00%
2019-11-27 0 3.310 3.120 3.310 3.310 3.310 2,000 6,620 3.3100 3.310 3.120 3.310 3.310 3.310 2,000 3.3100 -0.30%
2019-11-26 0 3.320 3.300 3.400 - - 0 0 - 3.320 3.300 3.400 - - 0 - 0.00%
2019-11-25 0 3.320 3.200 4.000 - - 0 0 - 3.320 3.200 4.000 - - 0 - 0.00%
2019-11-22 0 3.320 - - 3.100 3.100 8,000 24,800 3.1000 3.320 - - 3.100 3.100 8,000 3.1000 0.61%
2019-11-21 0 3.300 3.100 - - - 0 0 - 3.300 3.100 - - - 0 - 0.00%
2019-11-20 0 3.300 3.100 3.300 3.300 3.300 2,000 6,600 3.3000 3.300 3.100 3.300 3.300 3.300 2,000 3.3000 -5.71%
2019-11-19 0 3.500 3.320 3.650 - - 0 0 - 3.500 3.320 3.650 - - 0 - 0.00%
2019-11-18 0 3.500 3.320 3.650 3.500 3.500 6,000 21,000 3.5000 3.500 3.320 3.650 3.500 3.500 6,000 3.5000 0.00%
2019-11-15 0 3.500 3.340 3.610 - - 0 0 - 3.500 3.340 3.610 - - 0 - 0.00%
2019-11-14 0 3.500 3.330 3.650 - - 0 0 - 3.500 3.330 3.650 - - 0 - 0.00%
2019-11-13 0 3.500 3.300 3.500 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2019-11-12 0 3.500 3.320 3.500 - - 0 0 - 3.500 3.320 3.500 - - 0 - -0.57%
2019-11-11 0 3.520 3.350 3.600 - - 0 0 - 3.520 3.350 3.600 - - 0 - 0.00%
2019-11-08 0 3.520 3.350 3.600 - - 0 0 - 3.520 3.350 3.600 - - 0 - 0.00%
2019-11-07 0 3.520 3.410 3.650 3.500 3.520 34,000 119,600 3.5176 3.520 3.410 3.650 3.500 3.520 34,000 3.5176 0.57%
2019-11-06 0 3.500 3.400 3.500 - - 0 0 - 3.500 3.400 3.500 - - 0 - -2.78%
2019-11-05 0 3.600 3.400 3.600 - - 0 0 - 3.600 3.400 3.600 - - 0 - 0.00%
2019-11-04 0 3.600 3.410 3.650 - - 0 0 - 3.600 3.410 3.650 - - 0 - 0.00%
2019-11-01 0 3.600 3.420 3.650 - - 0 0 - 3.600 3.420 3.650 - - 0 - 0.00%
2019-10-31 0 3.600 3.300 3.650 - - 0 0 - 3.600 3.300 3.650 - - 0 - 0.00%
2019-10-30 0 3.600 3.360 3.600 3.600 3.600 20,000 72,000 3.6000 3.600 3.360 3.600 3.600 3.600 20,000 3.6000 1.41%
2019-10-29 0 3.550 3.350 3.650 3.550 3.550 2,000 7,100 3.5500 3.550 3.350 3.650 3.550 3.550 2,000 3.5500 0.00%
2019-10-28 0 3.550 3.360 3.750 3.550 3.740 8,000 29,540 3.6925 3.550 3.360 3.750 3.550 3.740 8,000 3.6925 -5.33%
2019-10-25 0 3.750 3.550 4.000 - - 0 0 - 3.750 3.550 4.000 - - 0 - 0.00%
2019-10-24 0 3.750 3.400 3.800 3.550 3.800 34,000 123,600 3.6353 3.750 3.400 3.800 3.550 3.800 34,000 3.6353 4.17%
2019-10-23 0 3.600 3.400 3.800 3.600 3.700 4,000 14,600 3.6500 3.600 3.400 3.800 3.600 3.700 4,000 3.6500 -5.26%
2019-10-22 0 3.800 - 3.800 3.800 3.800 2,000 7,600 3.8000 3.800 - 3.800 3.800 3.800 2,000 3.8000 -4.52%
2019-10-21 0 3.980 3.800 3.980 - - 0 0 - 3.980 3.800 3.980 - - 0 - -0.50%
2019-10-18 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-10-17 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-10-16 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-10-15 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-10-14 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-10-11 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-10-10 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2019-10-09 0 4.000 3.800 4.000 4.000 4.000 2,000 8,000 4.0000 4.000 3.800 4.000 4.000 4.000 2,000 4.0000 -2.44%
2019-10-08 0 4.100 - 4.100 3.780 4.100 14,000 54,020 3.8586 4.100 - 4.100 3.780 4.100 14,000 3.8586 2.50%
2019-10-04 0 4.000 3.800 - - - 0 0 - 4.000 3.800 - - - 0 - 0.00%
2019-10-03 0 4.000 3.800 4.000 4.000 4.080 8,000 32,480 4.0600 4.000 3.800 4.000 4.000 4.080 8,000 4.0600 -1.96%
2019-10-02 0 4.080 4.000 4.080 - - 0 0 - 4.080 4.000 4.080 - - 0 - 0.00%
2019-09-30 0 4.080 4.000 4.080 - - 0 0 - 4.080 4.000 4.080 - - 0 - 0.00%
2019-09-27 0 4.080 4.000 4.300 - - 0 0 - 4.080 4.000 4.300 - - 0 - 0.00%
2019-09-26 0 4.080 4.000 - - - 0 0 - 4.080 4.000 - - - 0 - 0.00%
2019-09-25 0 4.080 4.000 4.080 4.100 4.100 2,000 8,200 4.1000 4.080 4.000 4.080 4.100 4.100 2,000 4.1000 -2.86%
2019-09-24 0 4.200 4.120 5.000 - - 0 0 - 4.200 4.120 5.000 - - 0 - 0.00%
2019-09-23 0 4.200 4.120 5.000 - - 0 0 - 4.200 4.120 5.000 - - 0 - 0.00%
2019-09-20 0 4.200 4.100 - - - 0 0 - 4.200 4.100 - - - 0 - 0.00%
2019-09-19 0 4.200 4.100 4.200 - - 0 0 - 4.200 4.100 4.200 - - 0 - 0.00%
2019-09-18 0 4.200 4.100 4.200 - - 0 0 - 4.200 4.100 4.200 - - 0 - 0.00%
2019-09-17 0 4.200 4.100 4.200 - - 0 0 - 4.200 4.100 4.200 - - 0 - 0.00%
2019-09-16 0 4.200 4.110 5.000 - - 0 0 - 4.200 4.110 5.000 - - 0 - 0.00%
2019-09-13 0 4.200 2.940 4.300 - - 0 0 - 4.200 2.940 4.300 - - 0 - 0.00%
2019-09-12 0 4.200 4.100 4.200 - - 0 0 - 4.200 4.100 4.200 - - 0 - 0.00%
2019-09-11 0 4.200 4.100 4.210 4.200 4.210 4,000 16,820 4.2050 4.200 4.100 4.210 4.200 4.210 4,000 4.2050 -6.67%
2019-09-10 0 4.500 4.300 4.600 - - 0 0 - 4.500 4.300 4.600 - - 0 - 0.00%
2019-09-09 0 4.500 4.320 4.600 - - 0 0 - 4.500 4.320 4.600 - - 0 - 0.00%
2019-09-06 0 4.500 4.330 4.600 - - 0 0 - 4.500 4.330 4.600 - - 0 - 0.00%
2019-09-05 0 4.500 4.300 4.600 - - 0 0 - 4.500 4.300 4.600 - - 0 - 0.00%
2019-09-04 0 4.500 4.330 4.600 - - 0 0 - 4.500 4.330 4.600 - - 0 - 0.00%
2019-09-03 0 4.500 4.300 4.500 - - 0 0 - 4.500 4.300 4.500 - - 0 - 0.00%
2019-09-02 0 4.500 4.300 4.600 - - 0 0 - 4.500 4.300 4.600 - - 0 - 0.00%
2019-08-30 0 4.500 4.300 4.600 - - 500 2,125 4.2500 4.500 4.300 4.600 - - 500 4.2500 0.00%
2019-08-29 0 4.500 4.320 4.600 - - 0 0 - 4.500 4.320 4.600 - - 0 - 0.00%
2019-08-28 0 4.500 4.300 - - - 0 0 - 4.500 4.300 - - - 0 - 0.00%
2019-08-27 0 4.500 4.300 4.600 - - 0 0 - 4.500 4.300 4.600 - - 0 - 0.00%
2019-08-26 0 4.500 4.300 4.600 - - 0 0 - 4.500 4.300 4.600 - - 0 - 0.00%
2019-08-23 0 4.500 4.330 4.600 - - 0 0 - 4.500 4.330 4.600 - - 0 - 0.00%
2019-08-22 0 4.500 4.320 4.600 - - 0 0 - 4.500 4.320 4.600 - - 0 - 0.00%
2019-08-21 0 4.500 4.300 4.600 - - 0 0 - 4.500 4.300 4.600 - - 0 - 0.00%
2019-08-20 0 4.500 4.300 4.500 - - 0 0 - 4.500 4.300 4.500 - - 0 - 0.00%
2019-08-19 0 4.500 4.230 4.550 4.490 4.550 78,000 351,160 4.5021 4.500 4.230 4.550 4.490 4.550 78,000 4.5021 2.27%
2019-08-16 0 4.400 - 4.590 4.550 4.550 2,000 9,100 4.5500 4.400 - 4.590 4.550 4.550 2,000 4.5500 0.00%
2019-08-15 0 4.400 4.250 4.590 4.400 4.450 8,000 35,500 4.4375 4.400 4.250 4.590 4.400 4.450 8,000 4.4375 -5.38%
2019-08-14 0 4.650 4.500 4.680 - - 0 0 - 4.650 4.500 4.680 - - 0 - 0.00%
2019-08-13 0 4.650 4.560 4.850 4.650 5.040 24,000 114,080 4.7533 4.650 4.560 4.850 4.650 5.040 24,000 4.7533 -7.92%
2019-08-12 0 5.050 4.750 5.050 4.950 5.100 14,000 70,200 5.0143 5.050 4.750 5.050 4.950 5.100 14,000 5.0143 -1.94%
2019-08-09 0 5.150 4.450 5.150 5.250 5.300 6,000 31,600 5.2667 5.150 4.450 5.150 5.250 5.300 6,000 5.2667 10.75%
2019-08-08 0 4.650 4.450 4.650 - - 0 0 - 4.650 4.450 4.650 - - 0 - 0.00%
2019-08-07 0 4.650 4.450 4.650 - - 0 0 - 4.650 4.450 4.650 - - 0 - 0.00%
2019-08-06 0 4.650 4.300 4.700 4.500 4.700 48,000 218,820 4.5588 4.650 4.300 4.700 4.500 4.700 48,000 4.5588 -1.06%
2019-08-05 0 4.700 4.500 4.800 4.700 4.850 32,000 152,800 4.7750 4.700 4.500 4.800 4.700 4.850 32,000 4.7750 -3.09%
2019-08-02 0 4.850 4.700 5.000 - - 0 0 - 4.850 4.700 5.000 - - 0 - 0.00%
2019-08-01 0 4.850 4.700 4.890 4.840 4.850 26,000 126,040 4.8477 4.850 4.700 4.890 4.840 4.850 26,000 4.8477 -3.00%
2019-07-31 0 5.000 4.800 5.000 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2019-07-30 0 5.000 4.800 5.000 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2019-07-29 0 5.000 4.680 5.050 5.000 5.000 60,000 300,000 5.0000 5.000 4.680 5.050 5.000 5.000 60,000 5.0000 2.88%
2019-07-26 0 4.860 4.700 5.060 - - 0 0 - 4.860 4.700 5.060 - - 0 - 0.00%
2019-07-25 0 4.860 4.850 5.150 4.860 4.860 4,000 19,440 4.8600 4.860 4.850 5.150 4.860 4.860 4,000 4.8600 -2.41%
2019-07-24 0 4.980 4.850 5.150 - - 0 0 - 4.980 4.850 5.150 - - 0 - 0.00%
2019-07-23 0 4.980 4.800 5.150 - - 0 0 - 4.980 4.800 5.150 - - 0 - 0.00%
2019-07-22 0 4.980 4.800 5.150 - - 0 0 - 4.980 4.800 5.150 - - 0 - 0.00%
2019-07-19 0 4.980 4.800 4.980 - - 0 0 - 4.980 4.800 4.980 - - 0 - 0.00%
2019-07-18 0 4.980 4.800 5.250 4.980 4.990 10,000 49,820 4.9820 4.980 4.800 5.250 4.980 4.990 10,000 4.9820 -3.30%
2019-07-17 0 5.150 4.950 5.150 - - 0 0 - 5.150 4.950 5.150 - - 0 - 0.00%
2019-07-16 0 5.150 4.950 5.300 - - 0 0 - 5.150 4.950 5.300 - - 0 - 0.00%
2019-07-15 0 5.150 4.950 5.300 - - 0 0 - 5.150 4.950 5.300 - - 0 - 0.00%
2019-07-12 0 5.150 4.800 5.150 5.170 5.180 8,000 41,420 5.1775 5.150 4.800 5.150 5.170 5.180 8,000 5.1775 3.00%
2019-07-11 0 5.000 4.800 5.200 - - 0 0 - 5.000 4.800 5.200 - - 0 - 0.00%
2019-07-10 0 5.000 4.800 5.290 - - 0 0 - 5.000 4.800 5.290 - - 0 - 0.00%
2019-07-09 0 5.000 4.850 5.000 5.000 5.010 16,000 81,180 5.0738 5.000 4.850 5.000 5.000 5.010 16,000 5.0738 -2.53%
2019-07-08 0 5.130 5.000 5.300 - - 0 0 - 5.130 5.000 5.300 - - 0 - 0.00%
2019-07-05 0 5.130 4.950 5.200 - - 0 0 - 5.130 4.950 5.200 - - 0 - 0.00%
2019-07-04 0 5.130 4.850 5.130 5.130 5.180 272,000 1,402,380 5.1558 5.130 4.850 5.130 5.130 5.180 272,000 5.1558 -0.39%
2019-07-03 0 5.150 5.050 5.150 5.160 5.180 296,000 1,529,960 5.1688 5.150 5.050 5.150 5.160 5.180 296,000 5.1688 -0.96%
2019-07-02 0 5.200 5.000 5.300 5.150 5.200 198,000 1,025,360 5.1786 5.200 5.000 5.300 5.150 5.200 198,000 5.1786 -1.89%
2019-06-28 0 5.300 4.950 5.300 5.000 5.300 30,000 152,800 5.0933 5.300 4.950 5.300 5.000 5.300 30,000 5.0933 3.92%
2019-06-27 0 5.100 5.100 5.200 5.100 5.100 2,000 10,200 5.1000 5.100 5.100 5.200 5.100 5.100 2,000 5.1000 -5.20%
2019-06-26 0 5.380 5.200 5.380 5.000 5.400 42,000 217,840 5.1867 5.380 5.200 5.380 5.000 5.400 42,000 5.1867 8.25%
2019-06-25 0 4.970 4.820 5.100 - - 0 0 - 4.970 4.820 5.100 - - 0 - 0.00%
2019-06-24 0 4.970 4.970 5.200 - - 0 0 - 4.970 4.970 5.200 - - 0 - 0.00%
2019-06-21 0 4.970 4.970 5.200 4.950 5.010 240,000 1,200,940 5.0039 4.970 4.970 5.200 4.950 5.010 240,000 5.0039 -4.42%
2019-06-20 0 5.200 5.000 5.200 5.210 5.210 2,000 10,420 5.2100 5.200 5.000 5.200 5.210 5.210 2,000 5.2100 1.56%
2019-06-19 0 5.120 4.990 5.120 5.180 5.180 2,000 10,360 5.1800 5.120 4.990 5.120 5.180 5.180 2,000 5.1800 2.61%
2019-06-18 0 4.990 4.850 5.000 4.990 4.990 2,000 9,980 4.9900 4.990 4.850 5.000 4.990 4.990 2,000 4.9900 3.96%
2019-06-17 0 4.800 4.800 5.000 4.800 4.800 26,000 124,800 4.8000 4.800 4.800 5.000 4.800 4.800 26,000 4.8000 -2.04%
2019-06-14 0 4.900 4.850 4.900 4.900 4.900 6,000 29,400 4.9000 4.900 4.850 4.900 4.900 4.900 6,000 4.9000 -3.92%
2019-06-13 0 5.100 5.100 5.590 - - 0 0 - 5.100 5.100 5.590 - - 0 - 0.00%
2019-06-12 0 5.100 5.100 6.000 - - 0 0 - 5.100 5.100 6.000 - - 0 - 0.00%
2019-06-11 0 5.100 5.050 5.180 5.100 5.170 16,000 82,560 5.1600 5.100 5.050 5.180 5.100 5.170 16,000 5.1600 -1.16%
2019-06-10 0 5.160 5.050 5.180 5.160 5.200 12,000 62,000 5.1667 5.160 5.050 5.180 5.160 5.200 12,000 5.1667 3.20%
2019-06-06 0 5.000 4.900 5.600 - - 0 0 - 5.000 4.900 5.600 - - 0 - 0.00%
2019-06-05 0 5.000 4.900 5.250 5.000 5.000 10,000 50,000 5.0000 5.000 4.900 5.250 5.000 5.000 10,000 5.0000 -0.40%
2019-06-04 0 5.020 5.020 5.300 5.020 5.020 8,000 40,160 5.0200 5.020 5.020 5.300 5.020 5.020 8,000 5.0200 -2.71%
2019-06-03 0 5.160 5.000 5.500 - - 0 0 - 5.160 5.000 5.500 - - 0 - 0.00%
2019-05-31 0 5.160 5.150 5.300 5.160 5.300 26,000 135,240 5.2015 5.160 5.150 5.300 5.160 5.300 26,000 5.2015 -6.18%
2019-05-30 0 5.500 5.300 5.700 5.300 5.650 72,000 390,780 5.4275 5.500 5.300 5.700 5.300 5.650 72,000 5.4275 -8.33%
2019-05-29 0 6.000 5.330 6.000 5.400 6.000 68,000 378,800 5.5706 6.000 5.330 6.000 5.400 6.000 68,000 5.5706 11.11%
2019-05-28 0 5.400 5.000 5.400 5.160 5.500 54,000 282,620 5.2337 5.400 5.000 5.400 5.160 5.500 54,000 5.2337 3.85%
2019-05-27 0 5.200 4.850 5.200 4.900 5.200 30,000 149,600 4.9867 5.200 4.850 5.200 4.900 5.200 30,000 4.9867 4.00%
2019-05-24 0 5.000 4.620 5.000 4.850 5.000 34,000 165,500 4.8676 5.000 4.620 5.000 4.850 5.000 34,000 4.8676 3.09%
2019-05-23 0 4.850 4.690 4.850 4.450 4.850 104,000 469,400 4.5135 4.850 4.690 4.850 4.450 4.850 104,000 4.5135 5.43%
2019-05-22 0 4.600 4.530 4.600 4.600 4.600 32,000 147,200 4.6000 4.600 4.530 4.600 4.600 4.600 32,000 4.6000 -4.17%
2019-05-21 0 4.800 4.610 5.000 4.800 4.800 18,000 86,400 4.8000 4.800 4.610 5.000 4.800 4.800 18,000 4.8000 0.00%
2019-05-20 0 4.800 4.610 5.000 - - 0 0 - 4.800 4.610 5.000 - - 0 - 0.00%
2019-05-17 0 4.800 4.650 5.000 - - 0 0 - 4.800 4.650 5.000 - - 0 - 0.00%
2019-05-16 0 4.800 4.700 4.900 4.750 4.810 26,000 123,880 4.7646 4.800 4.700 4.900 4.750 4.810 26,000 4.7646 -2.24%
2019-05-15 0 4.910 4.710 4.990 4.710 4.910 24,000 115,040 4.7933 4.910 4.710 4.990 4.710 4.910 24,000 4.7933 -1.80%
2019-05-14 0 5.000 4.750 5.000 4.810 5.000 18,000 87,320 4.8511 5.000 4.750 5.000 4.810 5.000 18,000 4.8511 0.00%
2019-05-10 0 5.000 4.700 5.000 4.700 5.000 30,000 142,880 4.7627 5.000 4.700 5.000 4.700 5.000 30,000 4.7627 2.04%
2019-05-09 0 4.900 4.600 5.190 4.700 5.000 58,000 280,840 4.8421 4.900 4.600 5.190 4.700 5.000 58,000 4.8421 -5.77%
2019-05-08 0 5.200 4.770 5.200 5.200 5.200 2,000 10,400 5.2000 5.200 4.770 5.200 5.200 5.200 2,000 5.2000 4.63%
2019-05-07 0 4.970 4.940 5.100 4.930 5.100 16,000 79,740 4.9838 4.970 4.940 5.100 4.930 5.100 16,000 4.9838 -6.23%
2019-05-06 0 5.300 5.110 5.300 - - 0 0 - 5.300 5.110 5.300 - - 0 - -0.19%
2019-05-03 0 5.310 5.050 5.310 5.350 5.350 2,000 10,700 5.3500 5.310 5.050 5.310 5.350 5.350 2,000 5.3500 1.14%
2019-05-02 0 5.250 5.000 5.480 4.900 5.500 96,480 491,532 5.0947 5.250 5.000 5.480 4.900 5.500 96,480 5.0947 2.94%
2019-04-30 0 5.100 4.800 5.100 4.800 5.100 218,000 1,072,720 4.9207 5.100 4.800 5.100 4.800 5.100 218,000 4.9207 6.03%
2019-04-29 0 4.810 4.810 5.100 4.500 5.000 114,000 528,540 4.6363 4.810 4.810 5.100 4.500 5.000 114,000 4.6363 6.89%
2019-04-26 0 4.500 4.750 - 4.200 4.500 224,000 967,960 4.3213 4.500 4.750 - 4.200 4.500 224,000 4.3213 4.65%
2019-04-25 0 4.300 4.110 4.300 4.090 4.300 64,000 267,000 4.1719 4.300 4.110 4.300 4.090 4.300 64,000 4.1719 5.13%
2019-04-24 0 4.090 3.950 4.500 4.000 4.090 44,000 177,620 4.0368 4.090 3.950 4.500 4.000 4.090 44,000 4.0368 2.25%
2019-04-23 0 4.000 3.950 4.300 3.990 4.010 52,000 208,140 4.0027 4.000 3.950 4.300 3.990 4.010 52,000 4.0027 0.00%
2019-04-18 0 4.000 4.000 4.180 4.000 4.200 4,000 16,400 4.1000 4.000 4.000 4.180 4.000 4.200 4,000 4.1000 1.27%
2019-04-17 0 3.950 3.950 4.500 - - 0 0 - 3.950 3.950 4.500 - - 0 - 3.95%
2019-04-16 0 3.800 3.800 4.000 - - 0 0 - 3.800 3.800 4.000 - - 0 - 0.00%
2019-04-15 0 3.800 3.800 3.950 - - 0 0 - 3.800 3.800 3.950 - - 0 - 0.00%
2019-04-12 0 3.800 3.800 4.000 3.800 3.800 6,000 22,800 3.8000 3.800 3.800 4.000 3.800 3.800 6,000 3.8000 0.00%
2019-04-11 0 3.800 3.800 3.950 3.800 3.800 4,000 15,200 3.8000 3.800 3.800 3.950 3.800 3.800 4,000 3.8000 -2.31%
2019-04-10 0 3.890 3.800 3.890 - - 0 0 - 3.890 3.800 3.890 - - 0 - -0.26%
2019-04-09 0 3.900 3.900 4.000 3.900 3.900 4,000 15,600 3.9000 3.900 3.900 4.000 3.900 3.900 4,000 3.9000 -4.88%
2019-04-08 0 4.100 3.900 4.100 - - 0 0 - 4.100 3.900 4.100 - - 0 - 0.00%
2019-04-04 0 4.100 3.850 4.100 4.100 4.100 10,000 41,000 4.1000 4.100 3.850 4.100 4.100 4.100 10,000 4.1000 3.80%
2019-04-03 0 3.950 3.850 3.950 - - 0 0 - 3.950 3.850 3.950 - - 0 - 0.00%
2019-04-02 0 3.950 3.850 3.950 - - 0 0 - 3.950 3.850 3.950 - - 0 - 0.00%
2019-04-01 0 3.950 3.900 4.000 3.950 3.950 8,000 31,600 3.9500 3.950 3.900 4.000 3.950 3.950 8,000 3.9500 -4.36%
2019-03-29 0 4.130 4.000 4.130 3.900 4.130 26,000 104,320 4.0123 4.130 4.000 4.130 3.900 4.130 26,000 4.0123 5.90%
2019-03-28 0 3.900 3.800 3.990 3.900 3.900 18,000 70,200 3.9000 3.900 3.800 3.990 3.900 3.900 18,000 3.9000 0.00%
2019-03-27 0 3.900 3.820 3.950 3.900 3.900 70,000 273,000 3.9000 3.900 3.820 3.950 3.900 3.900 70,000 3.9000 -0.26%
2019-03-26 0 3.910 3.900 4.000 3.910 4.100 24,000 96,640 4.0267 3.910 3.900 4.000 3.910 4.100 24,000 4.0267 -4.87%
2019-03-25 0 4.110 4.110 4.180 4.100 4.220 18,000 74,820 4.1567 4.110 4.110 4.180 4.100 4.220 18,000 4.1567 -5.52%
2019-03-22 0 4.350 4.220 4.350 - - 0 0 - 4.350 4.220 4.350 - - 0 - -1.58%
2019-03-21 0 4.420 4.220 4.420 - - 0 0 - 4.420 4.220 4.420 - - 0 - 0.00%
2019-03-20 0 4.420 4.220 4.420 - - 0 0 - 4.420 4.220 4.420 - - 0 - 0.00%
2019-03-19 0 4.420 4.380 4.420 - - 0 0 - 4.420 4.380 4.420 - - 0 - -0.67%
2019-03-18 0 4.450 4.250 4.450 - - 0 0 - 4.450 4.250 4.450 - - 0 - 0.00%
2019-03-15 0 4.450 4.250 4.500 - - 0 0 - 4.450 4.250 4.500 - - 0 - 0.00%
2019-03-14 0 4.450 4.300 4.450 - - 0 0 - 4.450 4.300 4.450 - - 0 - -0.89%
2019-03-13 0 4.490 4.300 4.490 4.300 4.500 26,000 116,200 4.4692 4.490 4.300 4.490 4.300 4.500 26,000 4.4692 5.65%
2019-03-12 0 4.250 4.100 4.250 - - 0 0 - 4.250 4.100 4.250 - - 0 - 0.00%
2019-03-11 0 4.250 4.010 4.250 4.250 4.250 2,000 8,500 4.2500 4.250 4.010 4.250 4.250 4.250 2,000 4.2500 11.84%
2019-03-08 0 3.800 3.800 4.000 - - 0 0 - 3.800 3.800 4.000 - - 0 - 0.00%
2019-03-07 0 3.800 3.710 4.000 - - 0 0 - 3.800 3.710 4.000 - - 0 - 0.00%
2019-03-06 0 3.800 3.710 4.000 3.800 3.800 22,000 83,600 3.8000 3.800 3.710 4.000 3.800 3.800 22,000 3.8000 0.00%
2019-03-05 0 3.800 3.710 3.800 3.750 3.800 14,000 52,680 3.7629 3.800 3.710 3.800 3.750 3.800 14,000 3.7629 0.00%
2019-03-04 0 3.800 3.790 3.900 3.790 3.810 84,000 319,100 3.7988 3.800 3.790 3.900 3.790 3.810 84,000 3.7988 0.00%
2019-03-01 0 3.800 3.700 3.900 3.800 4.100 40,000 155,720 3.8930 3.800 3.700 3.900 3.800 4.100 40,000 3.8930 -7.32%
2019-02-28 0 4.100 4.030 4.470 3.700 4.300 226,000 886,960 3.9246 4.100 4.030 4.470 3.700 4.300 226,000 3.9246 5.67%
2019-02-27 0 3.880 3.600 3.880 3.750 4.000 134,000 508,780 3.7969 3.880 3.600 3.880 3.750 4.000 134,000 3.7969 4.86%
2019-02-26 0 3.700 3.600 3.900 3.660 3.700 32,000 118,000 3.6875 3.700 3.600 3.900 3.660 3.700 32,000 3.6875 0.00%
2019-02-25 0 3.700 3.600 3.700 - - 0 0 - 3.700 3.600 3.700 - - 0 - -0.80%
2019-02-22 0 3.730 3.600 3.730 3.720 3.730 14,000 52,120 3.7229 3.730 3.600 3.730 3.720 3.730 14,000 3.7229 -1.06%
2019-02-21 0 3.770 3.630 3.780 3.550 3.780 178,000 641,860 3.6060 3.770 3.630 3.780 3.550 3.780 178,000 3.6060 6.20%
2019-02-20 0 3.550 3.550 - 3.550 3.550 74,000 262,700 3.5500 3.550 3.550 - 3.550 3.550 74,000 3.5500 1.14%
2019-02-19 0 3.510 3.510 - 3.050 3.450 130,000 409,300 3.1485 3.510 3.510 - 3.050 3.450 130,000 3.1485 -3.04%
2019-02-18 0 3.620 3.460 - - - 0 0 - 3.620 3.460 - - - 0 - 0.00%
2019-02-15 0 3.620 3.550 3.750 3.620 3.670 30,000 109,000 3.6333 3.620 3.550 3.750 3.620 3.670 30,000 3.6333 -3.47%
2019-02-14 0 3.750 3.550 3.750 3.600 3.800 46,000 166,960 3.6296 3.750 3.550 3.750 3.600 3.800 46,000 3.6296 3.31%
2019-02-13 0 3.630 3.520 3.650 3.630 3.640 12,000 43,660 3.6383 3.630 3.520 3.650 3.630 3.640 12,000 3.6383 3.42%
2019-02-12 0 3.510 3.460 - - - 0 0 - 3.510 3.460 - - - 0 - 0.00%
2019-02-11 0 3.510 3.430 - 3.450 3.510 88,000 305,140 3.4675 3.510 3.430 - 3.450 3.510 88,000 3.4675 0.00%
2019-02-08 0 3.510 3.510 - 3.430 3.460 60,000 206,880 3.4480 3.510 3.510 - 3.430 3.460 60,000 3.4480 1.45%
2019-02-04 0 3.460 3.460 3.530 3.460 3.550 22,000 77,920 3.5418 3.460 3.460 3.530 3.460 3.550 22,000 3.5418 -8.47%
2019-02-01 0 3.780 3.460 3.780 - - 0 0 - 3.780 3.460 3.780 - - 0 - -1.05%
2019-01-31 0 3.820 3.460 3.900 3.460 3.820 52,000 180,640 3.4738 3.820 3.460 3.900 3.460 3.820 52,000 3.4738 10.40%
2019-01-30 0 3.460 3.450 3.900 3.460 3.460 68,000 235,280 3.4600 3.460 3.450 3.900 3.460 3.460 68,000 3.4600 -1.14%
2019-01-29 0 3.500 3.450 3.510 3.480 3.510 86,000 300,860 3.4984 3.500 3.450 3.510 3.480 3.510 86,000 3.4984 -1.41%
2019-01-28 0 3.550 3.450 3.550 - - 0 0 - 3.550 3.450 3.550 - - 0 - -1.39%
2019-01-25 0 3.600 3.460 3.850 - - 0 0 - 3.600 3.460 3.850 - - 0 - 0.00%
2019-01-24 0 3.600 3.450 3.800 - - 0 0 - 3.600 3.450 3.800 - - 0 - 0.00%
2019-01-23 0 3.600 3.600 3.900 - - 0 0 - 3.600 3.600 3.900 - - 0 - 5.88%
2019-01-22 0 3.400 3.350 3.900 3.390 3.400 54,000 183,280 3.3941 3.400 3.350 3.900 3.390 3.400 54,000 3.3941 0.00%
2019-01-21 0 3.400 3.380 3.440 3.400 3.450 118,000 404,560 3.4285 3.400 3.380 3.440 3.400 3.450 118,000 3.4285 -1.45%
2019-01-18 0 3.450 3.430 3.900 3.450 3.460 36,000 124,320 3.4533 3.450 3.430 3.900 3.450 3.460 36,000 3.4533 0.00%
2019-01-17 0 3.450 - 3.500 3.450 3.510 94,000 326,800 3.4766 3.450 - 3.500 3.450 3.510 94,000 3.4766 -0.86%
2019-01-16 0 3.480 3.450 3.540 3.480 3.550 96,000 337,400 3.5146 3.480 3.450 3.540 3.480 3.550 96,000 3.5146 -3.33%
2019-01-15 0 3.600 3.550 3.610 3.600 3.610 56,000 201,700 3.6018 3.600 3.550 3.610 3.600 3.610 56,000 3.6018 1.41%
2019-01-14 0 3.550 3.550 3.600 3.550 3.600 38,000 136,000 3.5789 3.550 3.550 3.600 3.550 3.600 38,000 3.5789 -1.39%
2019-01-11 0 3.600 3.580 3.620 3.600 3.610 70,000 252,100 3.6014 3.600 3.580 3.620 3.600 3.610 70,000 3.6014 -1.37%
2019-01-10 0 3.650 3.600 3.650 - - 0 0 - 3.650 3.600 3.650 - - 0 - 0.00%
2019-01-09 0 3.650 3.600 - 3.650 3.650 2,000 7,300 3.6500 3.650 3.600 - 3.650 3.650 2,000 3.6500 0.00%
2019-01-08 0 3.650 3.600 3.680 3.600 3.650 12,000 43,400 3.6167 3.650 3.600 3.680 3.600 3.650 12,000 3.6167 0.00%
2019-01-07 0 3.650 3.600 3.700 3.600 3.650 6,000 21,700 3.6167 3.650 3.600 3.700 3.600 3.650 6,000 3.6167 0.00%
2019-01-04 0 3.650 3.600 3.880 - - 0 0 - 3.650 3.600 3.880 - - 0 - 0.00%
2019-01-03 0 3.650 3.650 3.700 3.650 3.700 60,000 221,000 3.6833 3.650 3.650 3.700 3.650 3.700 60,000 3.6833 -2.67%
2019-01-02 0 3.750 3.720 3.760 3.750 3.750 20,000 75,000 3.7500 3.750 3.720 3.760 3.750 3.750 20,000 3.7500 -0.27%
2018-12-31 0 3.760 3.650 3.760 3.700 3.800 82,000 306,520 3.7380 3.760 3.650 3.760 3.700 3.800 82,000 3.7380 -1.05%
2018-12-28 0 3.800 3.780 3.810 3.800 3.810 60,000 228,120 3.8020 3.800 3.780 3.810 3.800 3.810 60,000 3.8020 0.00%
2018-12-27 0 3.800 3.800 3.960 3.800 3.800 12,000 45,600 3.8000 3.800 3.800 3.960 3.800 3.800 12,000 3.8000 0.00%
2018-12-24 0 3.800 3.800 4.030 - - 0 0 - 3.800 3.800 4.030 - - 0 - 1.06%
2018-12-21 0 3.760 3.750 - 3.750 3.780 62,000 232,940 3.7571 3.760 3.750 - 3.750 3.780 62,000 3.7571 0.00%
2018-12-20 0 3.760 3.760 3.800 3.760 3.800 70,000 264,980 3.7854 3.760 3.760 3.800 3.760 3.800 70,000 3.7854 -2.59%
2018-12-19 0 3.860 3.850 4.080 3.860 3.860 20,000 77,200 3.8600 3.860 3.850 4.080 3.860 3.860 20,000 3.8600 1.58%
2018-12-18 0 3.800 3.800 - - - 0 0 - 3.800 3.800 - - - 0 - 2.70%
2018-12-17 0 3.700 3.670 4.100 3.700 3.710 26,000 96,280 3.7031 3.700 3.670 4.100 3.700 3.710 26,000 3.7031 -4.64%
2018-12-14 0 3.880 3.710 3.880 3.880 3.880 20,000 77,600 3.8800 3.880 3.710 3.880 3.880 3.880 20,000 3.8800 -3.00%
2018-12-13 0 4.000 3.900 4.000 - - 0 0 - 4.000 3.900 4.000 - - 0 - 0.00%
2018-12-12 0 4.000 4.000 4.100 4.000 4.000 464,000 1,856,000 4.0000 4.000 4.000 4.100 4.000 4.000 464,000 4.0000 0.00%
2018-12-11 0 4.000 4.000 4.200 4.000 4.000 8,000 32,000 4.0000 4.000 4.000 4.200 4.000 4.000 8,000 4.0000 0.00%
2018-12-10 0 4.000 4.000 4.200 4.000 4.010 68,000 272,080 4.0012 4.000 4.000 4.200 4.000 4.010 68,000 4.0012 0.00%
2018-12-07 0 4.000 4.000 4.150 4.000 4.000 8,000 32,000 4.0000 4.000 4.000 4.150 4.000 4.000 8,000 4.0000 -3.61%
2018-12-06 0 4.150 4.000 4.150 - - 0 0 - 4.150 4.000 4.150 - - 0 - -1.19%
2018-12-05 0 4.200 4.010 4.200 4.250 4.250 82,000 348,500 4.2500 4.200 4.010 4.200 4.250 4.250 82,000 4.2500 3.45%
2018-12-04 0 4.060 4.020 4.060 4.020 4.080 294,000 1,199,000 4.0782 4.060 4.020 4.060 4.020 4.080 294,000 4.0782 -0.49%
2018-12-03 0 4.080 4.080 4.110 4.080 4.110 36,000 147,680 4.1022 4.080 4.080 4.110 4.080 4.110 36,000 4.1022 -2.86%
2018-11-30 0 4.200 4.090 4.200 4.080 4.200 26,000 107,780 4.1454 4.200 4.090 4.200 4.080 4.200 26,000 4.1454 0.00%
2018-11-29 0 4.200 4.060 4.200 4.060 4.200 106,000 433,800 4.0925 4.200 4.060 4.200 4.060 4.200 106,000 4.0925 2.94%
2018-11-28 0 4.080 4.080 4.200 4.080 4.450 28,000 122,240 4.3657 4.080 4.080 4.200 4.080 4.450 28,000 4.3657 0.74%
2018-11-27 0 4.050 4.050 4.080 4.050 4.080 34,000 138,580 4.0759 4.050 4.050 4.080 4.050 4.080 34,000 4.0759 -1.46%
2018-11-26 0 4.110 4.110 4.190 4.110 4.200 40,000 165,560 4.1390 4.110 4.110 4.190 4.110 4.200 40,000 4.1390 -2.84%
2018-11-23 0 4.230 - - 4.230 4.230 20,000 84,600 4.2300 4.230 - - 4.230 4.230 20,000 4.2300 5.22%
2018-11-22 0 4.020 4.020 4.080 4.020 4.060 212,000 859,920 4.0562 4.020 4.020 4.080 4.020 4.060 212,000 4.0562 -1.47%
2018-11-21 0 4.080 4.080 4.090 4.060 4.090 416,000 1,697,060 4.0795 4.080 4.080 4.090 4.060 4.090 416,000 4.0795 -0.73%
2018-11-20 0 4.110 4.080 - 4.060 4.110 190,000 776,240 4.0855 4.110 4.080 - 4.060 4.110 190,000 4.0855 0.00%
2018-11-19 0 4.110 4.080 4.110 - - 0 0 - 4.110 4.080 4.110 - - 0 - -0.48%
2018-11-16 0 4.130 4.100 4.130 - - 0 0 - 4.130 4.100 4.130 - - 0 - -0.72%
2018-11-15 0 4.160 4.100 4.160 - - 0 0 - 4.160 4.100 4.160 - - 0 - -0.48%
2018-11-14 0 4.180 4.130 4.180 4.110 4.200 256,000 1,059,600 4.1391 4.180 4.130 4.180 4.110 4.200 256,000 4.1391 1.21%
2018-11-13 0 4.130 4.110 4.150 4.100 4.130 236,000 971,540 4.1167 4.130 4.110 4.150 4.100 4.130 236,000 4.1167 0.24%
2018-11-12 0 4.120 4.120 4.200 4.100 4.140 112,000 461,880 4.1239 4.120 4.120 4.200 4.100 4.140 112,000 4.1239 -0.24%
2018-11-09 0 4.130 4.100 4.150 4.070 4.150 420,000 1,728,620 4.1158 4.130 4.100 4.150 4.070 4.150 420,000 4.1158 0.24%
2018-11-08 0 4.120 4.080 4.120 4.050 4.120 334,000 1,372,040 4.1079 4.120 4.080 4.120 4.050 4.120 334,000 4.1079 0.24%
2018-11-07 0 4.110 4.100 4.120 4.090 4.130 366,000 1,503,720 4.1085 4.110 4.100 4.120 4.090 4.130 366,000 4.1085 0.74%
2018-11-06 0 4.080 4.080 4.170 4.050 4.110 212,000 866,560 4.0875 4.080 4.080 4.170 4.050 4.110 212,000 4.0875 -2.39%
2018-11-05 0 4.180 4.110 4.180 4.050 4.200 148,000 610,580 4.1255 4.180 4.110 4.180 4.050 4.200 148,000 4.1255 0.00%
2018-11-02 0 4.180 4.190 4.220 4.100 4.200 42,000 174,440 4.1533 4.180 4.190 4.220 4.100 4.200 42,000 4.1533 -2.11%
2018-11-01 0 4.270 4.050 4.270 4.050 4.300 184,000 774,380 4.2086 4.270 4.050 4.270 4.050 4.300 184,000 4.2086 0.23%
2018-10-31 0 4.260 4.000 4.500 3.850 4.330 272,000 1,093,280 4.0194 4.260 4.000 4.500 3.850 4.330 272,000 4.0194 10.65%
2018-10-30 0 3.850 3.810 4.000 3.850 3.900 132,000 511,200 3.8727 3.850 3.810 4.000 3.850 3.900 132,000 3.8727 -1.28%
2018-10-29 0 3.900 3.800 4.150 3.900 3.950 48,000 188,600 3.9292 3.900 3.800 4.150 3.900 3.950 48,000 3.9292 -1.02%
2018-10-26 0 3.940 3.940 4.100 3.940 4.110 108,000 437,380 4.0498 3.940 3.940 4.100 3.940 4.110 108,000 4.0498 -3.90%
2018-10-25 0 4.100 3.910 4.190 4.100 4.390 100,000 421,840 4.2184 4.100 3.910 4.190 4.100 4.390 100,000 4.2184 -2.38%
2018-10-24 0 4.200 4.160 4.200 4.000 4.540 198,000 833,100 4.2076 4.200 4.160 4.200 4.000 4.540 198,000 4.2076 8.81%
2018-10-23 0 3.860 3.860 4.000 3.860 4.090 58,000 226,240 3.9007 3.860 3.860 4.000 3.860 4.090 58,000 3.9007 1.31%
2018-10-22 0 3.810 3.810 4.000 3.510 4.000 218,000 816,180 3.7439 3.810 3.810 4.000 3.510 4.000 218,000 3.7439 3.25%
2018-10-19 0 3.690 3.500 3.700 3.450 3.690 136,000 474,980 3.4925 3.690 3.500 3.700 3.450 3.690 136,000 3.4925 6.96%
2018-10-18 0 3.450 3.450 - - - 0 0 - 3.450 3.450 - - - 0 - 4.55%
2018-10-16 0 3.300 3.300 3.560 3.300 3.310 4,000 13,220 3.3050 3.300 3.300 3.560 3.300 3.310 4,000 3.3050 -2.94%
2018-10-15 0 3.400 3.400 3.580 3.400 3.560 114,000 396,120 3.4747 3.400 3.400 3.580 3.400 3.560 114,000 3.4747 -5.29%
2018-10-12 0 3.590 3.380 3.640 3.580 3.590 48,000 172,040 3.5842 3.590 3.380 3.640 3.580 3.590 48,000 3.5842 0.00%
2018-10-11 0 3.590 3.480 3.590 3.470 3.600 22,000 76,940 3.4973 3.590 3.480 3.590 3.470 3.600 22,000 3.4973 3.76%
2018-10-10 0 3.460 3.460 - - - 0 0 - 3.460 3.460 - - - 0 - 0.00%
2018-10-09 0 3.460 3.460 - - - 0 0 - 3.460 3.460 - - - 0 - 0.00%
2018-10-08 0 3.460 3.460 3.700 3.460 3.700 34,000 123,640 3.6365 3.460 3.460 3.700 3.460 3.700 34,000 3.6365 -7.24%
2018-10-05 0 3.730 3.670 3.900 3.730 3.740 12,000 44,840 3.7367 3.730 3.670 3.900 3.730 3.740 12,000 3.7367 -4.85%
2018-10-04 0 3.920 3.730 3.920 - - 0 0 - 3.920 3.730 3.920 - - 0 - 0.00%
2018-10-03 0 3.920 3.730 3.920 - - 0 0 - 3.920 3.730 3.920 - - 0 - 0.00%
2018-10-02 0 3.920 3.730 3.920 - - 0 0 - 3.920 3.730 3.920 - - 0 - -0.51%
2018-09-28 0 3.940 3.900 3.940 3.800 3.950 172,000 672,380 3.9092 3.940 3.900 3.940 3.800 3.950 172,000 3.9092 0.00%
2018-09-27 0 3.940 3.800 3.940 3.600 3.950 152,000 581,380 3.8249 3.940 3.800 3.940 3.600 3.950 152,000 3.8249 -0.25%
2018-09-26 0 3.950 3.500 3.980 3.750 3.980 28,000 110,380 3.9421 3.950 3.500 3.980 3.750 3.980 28,000 3.9421 -2.47%
2018-09-24 0 4.050 3.600 4.060 3.320 4.050 282,000 991,340 3.5154 4.050 3.600 4.060 3.320 4.050 282,000 3.5154 9.46%
2018-09-21 0 3.700 3.430 3.700 3.670 3.790 4,000 14,920 3.7300 3.700 3.430 3.700 3.670 3.790 4,000 3.7300 0.82%
2018-09-20 0 3.670 3.150 3.670 3.300 3.700 54,000 185,400 3.4333 3.670 3.150 3.670 3.300 3.700 54,000 3.4333 18.39%
2018-09-19 0 3.100 3.100 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2018-09-18 0 3.100 3.100 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2018-09-17 0 3.100 3.100 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2018-09-14 0 3.100 3.100 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2018-09-13 0 3.100 3.100 - 3.100 3.100 8,000 24,800 3.1000 3.100 3.100 - 3.100 3.100 8,000 3.1000 0.00%
2018-09-12 0 3.100 3.100 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2018-09-11 0 3.100 3.100 - 3.100 3.100 30,000 93,000 3.1000 3.100 3.100 - 3.100 3.100 30,000 3.1000 -2.21%
2018-09-10 0 3.170 3.100 - - - 0 0 - 3.170 3.100 - - - 0 - 0.00%
2018-09-07 0 3.170 3.170 - 3.170 3.170 50,000 158,500 3.1700 3.170 3.170 - 3.170 3.170 50,000 3.1700 -0.94%
2018-09-06 0 3.200 3.150 - - - 0 0 - 3.200 3.150 - - - 0 - 0.00%
2018-09-05 0 3.200 3.170 - 3.200 3.210 70,000 224,400 3.2057 3.200 3.170 - 3.200 3.210 70,000 3.2057 -0.62%
2018-09-04 0 3.220 3.220 3.530 3.220 3.300 90,000 293,700 3.2633 3.220 3.220 3.530 3.220 3.300 90,000 3.2633 -2.42%
2018-09-03 0 3.300 3.260 - 3.300 3.300 40,000 132,000 3.3000 3.300 3.260 - 3.300 3.300 40,000 3.3000 -6.52%
2018-08-31 0 3.530 3.500 - 3.420 3.530 48,000 167,560 3.4908 3.530 3.500 - 3.420 3.530 48,000 3.4908 -3.02%
2018-08-30 0 3.640 3.320 3.640 3.640 3.640 2,000 7,280 3.6400 3.640 3.320 3.640 3.640 3.640 2,000 3.6400 5.51%
2018-08-29 0 3.450 - 3.620 3.450 3.680 30,000 103,960 3.4653 3.450 - 3.620 3.450 3.680 30,000 3.4653 -5.22%
2018-08-28 0 3.640 3.360 3.640 3.640 3.640 10,000 36,400 3.6400 3.640 3.360 3.640 3.640 3.640 10,000 3.6400 1.11%
2018-08-27 0 3.600 3.360 3.790 - - 0 0 - 3.600 3.360 3.790 - - 0 - 0.00%
2018-08-24 0 3.600 3.540 3.600 - - 0 0 - 3.600 3.540 3.600 - - 0 - -5.01%
2018-08-23 0 3.790 3.410 3.800 3.650 3.790 10,000 36,780 3.6780 3.790 3.410 3.800 3.650 3.790 10,000 3.6780 3.84%
2018-08-22 0 3.650 3.270 3.740 3.510 3.730 20,000 72,420 3.6210 3.650 3.270 3.740 3.510 3.730 20,000 3.6210 3.99%
2018-08-21 0 3.510 3.400 3.510 3.530 3.530 2,000 7,060 3.5300 3.510 3.400 3.510 3.530 3.530 2,000 3.5300 6.36%
2018-08-20 0 3.300 3.300 - - - 0 0 - 3.300 3.300 - - - 0 - 3.12%
2018-08-17 0 3.200 3.200 3.280 3.200 3.200 6,000 19,200 3.2000 3.200 3.200 3.280 3.200 3.200 6,000 3.2000 -2.74%
2018-08-16 0 3.290 3.200 - 3.290 3.290 10,000 32,900 3.2900 3.290 3.200 - 3.290 3.290 10,000 3.2900 -7.06%
2018-08-15 0 3.540 3.350 3.550 - - 0 0 - 3.540 3.350 3.550 - - 0 - 0.00%
2018-08-14 0 3.540 3.350 3.540 - - 0 0 - 3.540 3.350 3.540 - - 0 - -0.28%
2018-08-13 0 3.550 3.350 3.550 3.550 3.550 50,000 177,500 3.5500 3.550 3.350 3.550 3.550 3.550 50,000 3.5500 0.00%
2018-08-10 0 3.550 3.550 3.680 3.550 3.600 32,000 113,860 3.5581 3.550 3.550 3.680 3.550 3.600 32,000 3.5581 -1.39%
2018-08-09 0 3.600 3.600 3.780 3.600 3.610 50,000 180,140 3.6028 3.600 3.600 3.780 3.600 3.610 50,000 3.6028 -2.17%
2018-08-08 0 3.680 3.620 3.800 - - 0 0 - 3.680 3.620 3.800 - - 0 - 0.00%
2018-08-07 0 3.680 - 3.890 - - 0 0 - 3.680 - 3.890 - - 0 - 0.00%
2018-08-06 0 3.680 - 3.680 - - 0 0 - 3.680 - 3.680 - - 0 - -0.27%
2018-08-03 0 3.690 - 3.690 - - 0 0 - 3.690 - 3.690 - - 0 - -0.27%
2018-08-02 0 3.700 3.540 3.750 3.700 3.850 32,000 120,700 3.7719 3.700 3.540 3.750 3.700 3.850 32,000 3.7719 -3.90%
2018-08-01 0 3.850 3.850 4.000 3.810 4.000 98,000 382,740 3.9055 3.850 3.850 4.000 3.810 4.000 98,000 3.9055 -4.47%
2018-07-31 0 4.030 3.820 4.040 4.030 4.050 12,000 48,400 4.0333 4.030 3.820 4.040 4.030 4.050 12,000 4.0333 0.75%
2018-07-30 0 4.000 3.950 4.030 3.800 4.000 282,000 1,108,460 3.9307 4.000 3.950 4.030 3.800 4.000 282,000 3.9307 8.11%
2018-07-27 0 3.700 3.350 3.700 3.250 3.700 222,000 765,020 3.4460 3.700 3.350 3.700 3.250 3.700 222,000 3.4460 13.85%
2018-07-26 0 3.250 3.050 3.250 3.020 3.250 210,000 646,300 3.0776 3.250 3.050 3.250 3.020 3.250 210,000 3.0776 6.91%
2018-07-25 0 3.040 2.860 3.050 3.030 3.080 26,000 79,260 3.0485 3.040 2.860 3.050 3.030 3.080 26,000 3.0485 0.00%
2018-07-24 0 3.040 2.810 3.050 2.990 3.040 60,000 180,100 3.0017 3.040 2.810 3.050 2.990 3.040 60,000 3.0017 -0.33%
2018-07-23 0 3.050 2.800 3.100 3.000 3.050 14,000 42,540 3.0386 3.050 2.800 3.100 3.000 3.050 14,000 3.0386 8.16%
2018-07-20 0 2.820 2.820 3.100 2.700 2.820 140,000 384,200 2.7443 2.820 2.820 3.100 2.700 2.820 140,000 2.7443 -2.08%
2018-07-19 0 2.880 2.880 2.980 2.880 3.200 90,000 267,780 2.9753 2.880 2.880 2.980 2.880 3.200 90,000 2.9753 -0.69%
2018-07-18 0 2.900 2.900 3.020 2.900 2.910 132,000 383,800 2.9076 2.900 2.900 3.020 2.900 2.910 132,000 2.9076 -4.29%
2018-07-17 0 3.030 2.900 3.100 3.030 3.030 12,000 36,360 3.0300 3.030 2.900 3.100 3.030 3.030 12,000 3.0300 -0.33%
2018-07-16 0 3.040 2.800 3.050 2.640 3.300 314,000 933,340 2.9724 3.040 2.800 3.050 2.640 3.300 314,000 2.9724 -1.94%
2018-07-13 0 3.100 3.020 3.100 - - 0 0 - 3.100 3.020 3.100 - - 0 - 0.00%
2018-07-12 0 3.100 2.900 3.300 2.780 3.390 86,000 254,300 2.9570 3.100 2.900 3.300 2.780 3.390 86,000 2.9570 12.73%
2018-07-11 0 2.750 2.750 2.900 2.730 2.760 60,000 164,900 2.7483 2.750 2.750 2.900 2.730 2.760 60,000 2.7483 -3.51%
2018-07-10 0 2.850 2.750 2.910 2.750 2.850 120,000 341,000 2.8417 2.850 2.750 2.910 2.750 2.850 120,000 2.8417 -2.73%
2018-07-09 0 2.930 2.650 2.900 2.910 2.930 50,000 146,100 2.9220 2.930 2.650 2.900 2.910 2.930 50,000 2.9220 -0.68%
2018-07-06 0 2.950 2.900 2.950 2.880 2.990 160,000 465,700 2.9106 2.950 2.900 2.950 2.880 2.990 160,000 2.9106 2.79%
2018-07-05 0 2.870 2.800 3.070 2.800 3.070 150,000 450,800 3.0053 2.870 2.800 3.070 2.800 3.070 150,000 3.0053 -6.51%
2018-07-04 0 3.070 3.070 3.100 3.070 3.100 170,000 526,700 3.0982 3.070 3.070 3.100 3.070 3.100 170,000 3.0982 -0.97%
2018-07-03 0 3.100 3.080 3.280 3.100 3.100 70,000 217,000 3.1000 3.100 3.080 3.280 3.100 3.100 70,000 3.1000 -0.96%
2018-06-29 0 3.130 3.130 3.230 3.100 3.100 30,000 93,000 3.1000 3.130 3.130 3.230 3.100 3.100 30,000 3.1000 -3.69%
2018-06-28 0 3.250 3.100 3.250 3.110 3.260 100,000 315,200 3.1520 3.250 3.100 3.250 3.110 3.260 100,000 3.1520 3.83%
2018-06-27 0 3.130 3.100 3.150 3.100 3.130 270,000 843,000 3.1222 3.130 3.100 3.150 3.100 3.130 270,000 3.1222 0.97%
2018-06-26 0 3.100 3.100 3.200 3.100 3.100 70,000 217,000 3.1000 3.100 3.100 3.200 3.100 3.100 70,000 3.1000 -3.13%
2018-06-25 0 3.200 3.100 3.200 - - 0 0 - 3.200 3.100 3.200 - - 0 - 0.00%
2018-06-22 0 3.200 3.200 3.680 3.100 3.100 60,000 186,000 3.1000 3.200 3.200 3.680 3.100 3.100 60,000 3.1000 2.89%
2018-06-21 0 3.110 3.110 3.480 3.100 3.150 310,000 971,600 3.1342 3.110 3.110 3.480 3.100 3.150 310,000 3.1342 0.00%
2018-06-20 0 3.110 3.110 3.630 3.100 3.260 180,000 566,600 3.1478 3.110 3.110 3.630 3.100 3.260 180,000 3.1478 -7.16%
2018-06-19 0 3.350 3.250 3.350 3.350 3.350 90,000 301,500 3.3500 3.350 3.250 3.350 3.350 3.350 90,000 3.3500 -0.89%
2018-06-15 0 3.380 3.300 3.440 3.380 3.460 230,000 785,700 3.4161 3.380 3.300 3.440 3.380 3.460 230,000 3.4161 -2.03%
2018-06-14 0 3.450 3.450 3.600 3.450 3.550 150,000 526,500 3.5100 3.450 3.450 3.600 3.450 3.550 150,000 3.5100 -4.17%
2018-06-13 0 3.600 3.580 3.720 3.600 3.680 250,000 912,700 3.6508 3.600 3.580 3.720 3.600 3.680 250,000 3.6508 -2.70%
2018-06-12 0 3.700 3.650 3.700 3.680 3.700 180,000 662,800 3.6822 3.700 3.650 3.700 3.680 3.700 180,000 3.6822 -0.54%
2018-06-11 0 3.720 3.680 3.750 3.700 3.720 50,000 185,600 3.7120 3.720 3.680 3.750 3.700 3.720 50,000 3.7120 0.00%
2018-06-08 0 3.720 3.650 3.750 3.700 3.720 70,000 259,600 3.7086 3.720 3.650 3.750 3.700 3.720 70,000 3.7086 0.00%
2018-06-07 0 3.720 3.630 3.750 3.630 3.720 160,000 589,300 3.6831 3.720 3.630 3.750 3.630 3.720 160,000 3.6831 0.54%
2018-06-06 0 3.700 3.680 3.730 3.700 3.730 240,000 891,300 3.7138 3.700 3.680 3.730 3.700 3.730 240,000 3.7138 -1.33%
2018-06-05 0 3.750 3.710 3.750 3.740 3.750 90,000 337,300 3.7478 3.750 3.710 3.750 3.740 3.750 90,000 3.7478 0.00%
2018-06-04 0 3.750 3.720 3.780 3.680 3.750 110,000 409,700 3.7245 3.750 3.720 3.780 3.680 3.750 110,000 3.7245 1.63%
2018-06-01 0 3.690 3.690 3.740 3.690 3.720 170,000 629,300 3.7018 3.690 3.690 3.740 3.690 3.720 170,000 3.7018 -1.34%
2018-05-31 0 3.740 3.740 3.800 3.680 3.750 340,000 1,257,800 3.6994 3.740 3.740 3.800 3.680 3.750 340,000 3.6994 1.08%
2018-05-30 0 3.700 3.650 3.700 3.700 3.870 590,000 2,245,300 3.8056 3.700 3.650 3.700 3.700 3.870 590,000 3.8056 -3.65%
2018-05-29 0 3.840 3.780 3.850 3.840 3.900 140,000 540,300 3.8593 3.840 3.780 3.850 3.840 3.900 140,000 3.8593 -0.26%
2018-05-28 0 3.850 3.800 3.880 3.700 3.850 660,000 2,515,800 3.8118 3.850 3.800 3.880 3.700 3.850 660,000 3.8118 0.79%
2018-05-25 0 3.820 3.750 3.850 3.650 3.960 650,000 2,448,300 3.7666 3.820 3.750 3.850 3.650 3.960 650,000 3.7666 1.87%
2018-05-24 0 3.750 3.750 3.830 3.680 3.760 190,000 704,500 3.7079 3.750 3.750 3.830 3.680 3.760 190,000 3.7079 -1.06%
2018-05-23 0 3.790 3.700 3.790 3.750 3.800 20,000 75,500 3.7750 3.790 3.700 3.790 3.750 3.800 20,000 3.7750 2.43%
2018-05-21 0 3.700 3.600 3.810 - - 0 0 - 3.700 3.600 3.810 - - 0 - 0.00%
2018-05-18 0 3.700 3.660 3.790 3.700 3.780 280,000 1,038,900 3.7104 3.700 3.660 3.790 3.700 3.780 280,000 3.7104 0.00%
2018-05-17 0 3.700 3.700 3.890 3.680 3.830 220,000 830,300 3.7741 3.700 3.700 3.890 3.680 3.830 220,000 3.7741 -6.57%
2018-05-16 0 3.960 3.810 3.960 3.760 4.000 110,000 425,700 3.8700 3.960 3.810 3.960 3.760 4.000 110,000 3.8700 2.59%
2018-05-15 0 3.860 3.800 3.900 3.430 3.860 910,000 3,329,700 3.6590 3.860 3.800 3.900 3.430 3.860 910,000 3.6590 16.97%
2018-05-14 0 3.300 3.270 3.400 2.710 3.390 1,140,000 3,432,400 3.0109 3.300 3.270 3.400 2.710 3.390 1,140,000 3.0109 21.77%
2018-05-11 0 2.710 2.640 2.710 2.580 2.710 310,000 815,700 2.6313 2.710 2.640 2.710 2.580 2.710 310,000 2.6313 4.23%
2018-05-10 0 2.600 2.580 2.650 2.500 2.880 1,380,000 3,546,600 2.5700 2.600 2.580 2.650 2.500 2.880 1,380,000 2.5700 6.56%
2018-05-09 0 2.440 2.440 2.570 2.430 2.530 260,000 640,900 2.4650 2.440 2.440 2.570 2.430 2.530 260,000 2.4650 -0.41%
2018-05-08 0 2.450 2.440 2.520 2.400 2.520 770,000 1,888,000 2.4519 2.450 2.440 2.520 2.400 2.520 770,000 2.4519 -2.78%
2018-05-07 0 2.520 2.400 2.520 - - 0 0 - 2.520 2.400 2.520 - - 0 - 0.00%
2018-05-04 0 2.520 2.410 2.520 2.400 2.530 540,000 1,333,200 2.4689 2.520 2.410 2.520 2.400 2.530 540,000 2.4689 5.00%
2018-05-03 0 2.400 2.400 2.490 2.400 2.490 230,000 558,600 2.4287 2.400 2.400 2.490 2.400 2.490 230,000 2.4287 0.00%
2018-05-02 0 2.400 2.400 2.480 2.400 2.410 110,000 264,600 2.4055 2.400 2.400 2.480 2.400 2.410 110,000 2.4055 -2.44%
2018-04-30 0 2.460 2.410 2.480 2.400 2.500 1,250,000 3,043,600 2.4349 2.460 2.410 2.480 2.400 2.500 1,250,000 2.4349 4.68%
2018-04-27 0 2.350 2.350 2.500 2.300 2.300 180,000 414,000 2.3000 2.350 2.350 2.500 2.300 2.300 180,000 2.3000 -1.26%
2018-04-26 0 2.380 2.380 2.500 2.350 2.450 200,000 481,900 2.4095 2.380 2.380 2.500 2.350 2.450 200,000 2.4095 1.28%
2018-04-25 0 2.350 2.350 2.480 2.340 2.410 420,000 998,500 2.3774 2.350 2.350 2.480 2.340 2.410 420,000 2.3774 -4.08%
2018-04-24 0 2.450 2.450 2.500 2.450 2.500 140,000 347,200 2.4800 2.450 2.450 2.500 2.450 2.500 140,000 2.4800 -2.00%
2018-04-23 0 2.500 2.410 2.500 2.400 2.500 250,000 619,200 2.4768 2.500 2.410 2.500 2.400 2.500 250,000 2.4768 5.04%
2018-04-20 0 2.380 2.350 2.590 - - 0 0 - 2.380 2.350 2.590 - - 0 - 0.00%
2018-04-19 0 2.380 2.350 2.570 2.380 2.380 10,000 23,800 2.3800 2.380 2.350 2.570 2.380 2.380 10,000 2.3800 3.48%
2018-04-18 0 2.300 2.300 2.600 2.300 2.300 100,000 230,000 2.3000 2.300 2.300 2.600 2.300 2.300 100,000 2.3000 0.00%
2018-04-17 0 2.300 2.250 2.350 2.210 2.300 160,000 365,600 2.2850 2.300 2.250 2.350 2.210 2.300 160,000 2.2850 3.14%
2018-04-16 0 2.230 2.230 2.400 2.100 2.430 410,000 950,500 2.3183 2.230 2.230 2.400 2.100 2.430 410,000 2.3183 -7.08%
2018-04-13 0 2.400 2.400 2.500 2.400 2.550 450,000 1,101,000 2.4467 2.400 2.400 2.500 2.400 2.550 450,000 2.4467 -4.38%
2018-04-12 0 2.510 2.510 2.600 2.500 2.550 40,000 101,500 2.5375 2.510 2.510 2.600 2.500 2.550 40,000 2.5375 -0.40%
2018-04-11 0 2.520 2.520 2.610 2.520 2.580 100,000 254,400 2.5440 2.520 2.520 2.610 2.520 2.580 100,000 2.5440 0.00%
2018-04-10 0 2.520 2.510 2.560 2.470 2.520 160,000 399,300 2.4956 2.520 2.510 2.560 2.470 2.520 160,000 2.4956 2.02%
2018-04-09 0 2.470 2.470 2.530 2.460 2.520 530,000 1,320,700 2.4919 2.470 2.470 2.530 2.460 2.520 530,000 2.4919 -1.20%
2018-04-06 0 2.500 2.500 2.550 2.500 2.500 50,000 125,000 2.5000 2.500 2.500 2.550 2.500 2.500 50,000 2.5000 0.00%
2018-04-04 0 2.500 2.500 2.560 2.500 2.510 100,000 250,200 2.5020 2.500 2.500 2.560 2.500 2.510 100,000 2.5020 4.17%
2018-04-03 0 2.400 2.350 2.560 - - 0 0 - 2.400 2.350 2.560 - - 0 - 0.00%
2018-03-29 0 2.400 2.400 2.500 2.390 2.390 30,000 71,700 2.3900 2.400 2.400 2.500 2.390 2.390 30,000 2.3900 -0.83%
2018-03-28 0 2.420 2.420 2.460 2.370 2.470 270,000 654,400 2.4237 2.420 2.420 2.460 2.370 2.470 270,000 2.4237 -2.02%
2018-03-27 0 2.470 2.470 2.490 2.470 2.470 20,000 49,400 2.4700 2.470 2.470 2.490 2.470 2.470 20,000 2.4700 -1.20%
2018-03-26 0 2.500 2.500 2.570 2.490 2.560 190,000 473,100 2.4900 2.500 2.500 2.570 2.490 2.560 190,000 2.4900 2.04%
2018-03-23 0 2.450 2.450 2.500 2.450 2.520 240,000 597,000 2.4875 2.450 2.450 2.500 2.450 2.520 240,000 2.4875 -3.16%
2018-03-22 0 2.530 2.450 2.600 - - 0 0 - 2.530 2.450 2.600 - - 0 - 0.00%
2018-03-21 0 2.530 2.530 2.610 2.530 2.560 90,000 228,800 2.5422 2.530 2.530 2.610 2.530 2.560 90,000 2.5422 -1.17%
2018-03-20 0 2.560 2.560 2.610 2.540 2.540 20,000 50,800 2.5400 2.560 2.560 2.610 2.540 2.540 20,000 2.5400 1.99%
2018-03-19 0 2.510 2.510 2.600 2.490 2.550 490,000 1,231,300 2.5129 2.510 2.510 2.600 2.490 2.550 490,000 2.5129 -0.79%
2018-03-16 0 2.530 2.530 2.600 2.480 2.550 720,000 1,807,800 2.5108 2.530 2.530 2.600 2.480 2.550 720,000 2.5108 2.85%
2018-03-15 0 2.460 2.460 2.500 2.440 2.490 110,000 272,400 2.4764 2.460 2.460 2.500 2.440 2.490 110,000 2.4764 -0.81%
2018-03-14 0 2.480 2.440 2.520 2.440 2.500 80,000 198,400 2.4800 2.480 2.440 2.520 2.440 2.500 80,000 2.4800 0.00%
2018-03-13 0 2.480 2.480 2.510 2.480 2.500 50,000 124,800 2.4960 2.480 2.480 2.510 2.480 2.500 50,000 2.4960 -0.80%
2018-03-12 0 2.500 2.470 2.510 2.440 2.510 170,000 423,600 2.4918 2.500 2.470 2.510 2.440 2.510 170,000 2.4918 0.40%
2018-03-09 0 2.490 2.450 2.500 2.400 2.510 260,000 638,400 2.4554 2.490 2.450 2.500 2.400 2.510 260,000 2.4554 2.89%
2018-03-08 0 2.420 2.420 2.510 2.420 2.430 50,000 121,400 2.4280 2.420 2.420 2.510 2.420 2.430 50,000 2.4280 -1.63%
2018-03-07 0 2.460 2.430 2.520 2.410 2.480 70,000 171,600 2.4514 2.460 2.430 2.520 2.410 2.480 70,000 2.4514 0.82%
2018-03-06 0 2.440 2.440 2.510 2.380 2.520 130,000 323,000 2.4846 2.440 2.440 2.510 2.380 2.520 130,000 2.4846 2.52%
2018-03-05 0 2.380 2.380 2.540 2.350 2.400 110,000 260,800 2.3709 2.380 2.380 2.540 2.350 2.400 110,000 2.3709 -0.83%
2018-03-02 0 2.400 2.400 2.540 2.350 2.360 60,000 141,800 2.3633 2.400 2.400 2.540 2.350 2.360 60,000 2.3633 -2.04%
2018-03-01 0 2.450 2.450 2.550 2.450 2.480 90,000 222,200 2.4689 2.450 2.450 2.550 2.450 2.480 90,000 2.4689 0.00%
2018-02-28 0 2.450 2.450 2.500 2.400 2.500 410,000 1,020,400 2.4888 2.450 2.450 2.500 2.400 2.500 410,000 2.4888 -1.61%
2018-02-27 0 2.490 2.490 2.570 2.490 2.600 400,000 1,012,500 2.5313 2.490 2.490 2.570 2.490 2.600 400,000 2.5313 1.22%
2018-02-26 0 2.460 2.460 2.550 2.430 2.500 400,000 995,800 2.4895 2.460 2.460 2.550 2.430 2.500 400,000 2.4895 -3.53%
2018-02-23 0 2.550 2.530 2.580 2.480 2.640 430,000 1,098,200 2.5540 2.550 2.530 2.580 2.480 2.640 430,000 2.5540 6.25%
2018-02-22 0 2.400 2.300 2.450 2.400 2.450 90,000 216,500 2.4056 2.400 2.300 2.450 2.400 2.450 90,000 2.4056 -0.83%
2018-02-21 0 2.420 2.410 2.530 2.400 2.650 190,000 473,800 2.4937 2.420 2.410 2.530 2.400 2.650 190,000 2.4937 0.41%
2018-02-20 0 2.410 2.410 2.480 2.400 2.410 200,000 480,600 2.4030 2.410 2.410 2.480 2.400 2.410 200,000 2.4030 0.42%
2018-02-15 0 2.400 2.240 2.490 2.110 2.500 780,000 1,774,400 2.2749 2.400 2.240 2.490 2.110 2.500 780,000 2.2749 14.29%
2018-02-14 0 2.100 2.100 2.170 2.090 2.250 460,000 990,800 2.1539 2.100 2.100 2.170 2.090 2.250 460,000 2.1539 5.00%
2018-02-13 0 2.000 2.000 2.100 2.000 2.100 160,000 332,000 2.0750 2.000 2.000 2.100 2.000 2.100 160,000 2.0750 -2.44%
2018-02-12 0 2.050 1.970 2.100 1.980 2.210 1,440,000 2,977,100 2.0674 2.050 1.970 2.100 1.980 2.210 1,440,000 2.0674 -8.48%
2018-02-09 0 2.240 2.240 2.330 2.210 2.310 490,000 1,114,400 2.2743 2.240 2.240 2.330 2.210 2.310 490,000 2.2743 -3.03%
2018-02-08 0 2.310 2.300 2.590 2.260 2.310 230,000 527,700 2.2943 2.310 2.300 2.590 2.260 2.310 230,000 2.2943 -0.86%
2018-02-07 0 2.330 2.320 2.370 2.300 2.390 110,000 256,700 2.3336 2.330 2.320 2.370 2.300 2.390 110,000 2.3336 2.64%
2018-02-06 0 2.270 2.260 2.300 2.270 2.320 390,000 893,200 2.2903 2.270 2.260 2.300 2.270 2.320 390,000 2.2903 -5.81%
2018-02-05 0 2.410 2.410 2.460 2.400 2.430 350,000 842,800 2.4080 2.410 2.410 2.460 2.400 2.430 350,000 2.4080 -1.23%
2018-02-02 0 2.440 2.420 2.480 2.410 2.500 270,000 661,900 2.4515 2.440 2.420 2.480 2.410 2.500 270,000 2.4515 0.41%
2018-02-01 0 2.430 2.430 2.480 2.400 2.480 620,000 1,509,000 2.4339 2.430 2.430 2.480 2.400 2.480 620,000 2.4339 -2.02%
2018-01-31 0 2.480 2.480 2.520 2.410 2.480 140,000 343,600 2.4543 2.480 2.480 2.520 2.410 2.480 140,000 2.4543 -0.40%
2018-01-30 0 2.490 2.490 2.520 2.490 2.550 290,000 727,300 2.5079 2.490 2.490 2.520 2.490 2.550 290,000 2.5079 -1.97%
2018-01-29 0 2.540 2.540 2.580 2.540 2.560 100,000 255,200 2.5520 2.540 2.540 2.580 2.540 2.560 100,000 2.5520 1.20%
2018-01-26 0 2.510 2.510 2.540 2.410 2.570 730,000 1,810,500 2.4801 2.510 2.510 2.540 2.410 2.570 730,000 2.4801 4.15%
2018-01-25 0 2.410 2.410 2.500 2.300 2.410 90,000 214,900 2.3878 2.410 2.410 2.500 2.300 2.410 90,000 2.3878 0.42%
2018-01-24 0 2.400 2.400 2.450 2.390 2.450 160,000 385,000 2.4063 2.400 2.400 2.450 2.390 2.450 160,000 2.4063 -2.44%
2018-01-23 0 2.460 2.460 2.500 2.400 2.460 178,500 434,285 2.4330 2.460 2.460 2.500 2.400 2.460 178,500 2.4330 0.82%
2018-01-22 0 2.440 2.370 2.440 2.350 2.500 910,000 2,179,600 2.3952 2.440 2.370 2.440 2.350 2.500 910,000 2.3952 -1.61%
2018-01-19 0 2.480 2.450 2.550 2.400 2.580 720,000 1,790,900 2.4874 2.480 2.450 2.550 2.400 2.580 720,000 2.4874 -2.75%
2018-01-18 0 2.550 2.460 2.590 2.350 2.600 840,000 2,074,900 2.4701 2.550 2.460 2.590 2.350 2.600 840,000 2.4701 -3.77%
2018-01-17 0 2.650 2.600 2.670 2.550 2.650 80,000 210,100 2.6263 2.650 2.600 2.670 2.550 2.650 80,000 2.6263 0.38%
2018-01-16 0 2.640 2.610 2.720 2.620 2.700 230,000 611,600 2.6591 2.640 2.610 2.720 2.620 2.700 230,000 2.6591 -1.49%
2018-01-15 0 2.680 2.680 2.740 2.680 2.750 280,000 753,500 2.6911 2.680 2.680 2.740 2.680 2.750 280,000 2.6911 -4.63%
2018-01-12 0 2.810 2.800 2.830 2.680 2.850 510,000 1,427,500 2.7990 2.810 2.800 2.830 2.680 2.850 510,000 2.7990 4.07%
2018-01-11 0 2.700 2.700 2.740 2.590 2.750 810,000 2,182,500 2.6944 2.700 2.700 2.740 2.590 2.750 810,000 2.6944 5.88%
2018-01-10 0 2.550 2.500 2.550 2.400 2.660 400,000 1,017,900 2.5448 2.550 2.500 2.550 2.400 2.660 400,000 2.5448 -3.77%
2018-01-09 0 2.650 2.650 2.740 2.650 2.840 390,000 1,066,300 2.7341 2.650 2.650 2.740 2.650 2.840 390,000 2.7341 -4.68%
2018-01-08 0 2.780 2.780 2.840 2.630 2.900 1,210,000 3,425,000 2.8306 2.780 2.780 2.840 2.630 2.900 1,210,000 2.8306 6.11%
2018-01-05 0 2.620 2.590 2.620 2.400 2.640 2,110,000 5,397,200 2.5579 2.620 2.590 2.620 2.400 2.640 2,110,000 2.5579 10.08%
2018-01-04 0 2.380 2.370 2.390 2.230 2.580 1,480,000 3,526,800 2.3830 2.380 2.370 2.390 2.230 2.580 1,480,000 2.3830 7.69%
2018-01-03 0 2.210 2.210 2.280 2.000 2.400 690,000 1,467,500 2.1268 2.210 2.210 2.280 2.000 2.400 690,000 2.1268 10.50%
2018-01-02 0 2.000 1.950 2.040 1.920 2.020 930,000 1,841,200 1.9798 2.000 1.950 2.040 1.920 2.020 930,000 1.9798 4.71%
2017-12-29 0 1.910 1.910 1.950 1.830 2.000 510,000 981,800 1.9251 1.910 1.910 1.950 1.830 2.000 510,000 1.9251 2.14%
2017-12-28 0 1.870 1.870 1.890 1.860 2.020 910,000 1,747,700 1.9205 1.870 1.870 1.890 1.860 2.020 910,000 1.9205 -7.43%
2017-12-27 0 2.020 1.980 2.050 2.000 2.050 960,000 1,936,400 2.0171 2.020 1.980 2.050 2.000 2.050 960,000 2.0171 -4.27%
2017-12-22 0 2.110 2.110 2.170 2.080 2.180 220,000 468,800 2.1309 2.110 2.110 2.170 2.080 2.180 220,000 2.1309 -4.95%
2017-12-21 0 2.220 2.060 2.220 2.200 2.250 270,000 598,800 2.2178 2.220 2.060 2.220 2.200 2.250 270,000 2.2178 0.45%
2017-12-20 0 2.210 2.210 2.260 2.210 2.300 180,000 403,700 2.2428 2.210 2.210 2.260 2.210 2.300 180,000 2.2428 -1.78%
2017-12-19 0 2.250 2.220 2.280 2.250 2.270 260,000 588,900 2.2650 2.250 2.220 2.280 2.250 2.270 260,000 2.2650 -1.32%
2017-12-18 0 2.280 2.200 2.280 2.190 2.300 560,000 1,253,800 2.2389 2.280 2.200 2.280 2.190 2.300 560,000 2.2389 1.33%
2017-12-15 0 2.250 2.250 2.270 2.200 2.340 420,000 953,700 2.2707 2.250 2.250 2.270 2.200 2.340 420,000 2.2707 -4.66%
2017-12-14 0 2.360 2.340 2.380 2.270 2.360 310,000 718,800 2.3187 2.360 2.340 2.380 2.270 2.360 310,000 2.3187 3.96%
2017-12-13 0 2.270 2.250 2.290 2.220 2.300 710,000 1,614,100 2.2734 2.270 2.250 2.290 2.220 2.300 710,000 2.2734 -2.58%
2017-12-12 0 2.330 2.330 2.340 2.130 2.340 350,000 802,500 2.2929 2.330 2.330 2.340 2.130 2.340 350,000 2.2929 3.56%
2017-12-11 0 2.250 2.200 2.260 2.200 2.280 1,118,000 2,494,820 2.2315 2.250 2.200 2.260 2.200 2.280 1,118,000 2.2315 -0.44%
2017-12-08 0 2.260 2.230 2.300 2.180 2.540 1,680,000 3,943,200 2.3471 2.260 2.230 2.300 2.180 2.540 1,680,000 2.3471 -11.37%
2017-12-07 0 2.550 2.530 2.590 2.440 2.680 3,158,000 8,184,740 2.5917 2.550 2.530 2.590 2.440 2.680 3,158,000 2.5917 6.25%
2017-12-06 0 2.400 2.380 2.410 2.060 2.450 3,348,500 7,778,075 2.3229 2.400 2.380 2.410 2.060 2.450 3,348,500 2.3229 13.74%
2017-12-05 0 2.110 2.100 2.130 1.510 2.200 5,160,000 9,661,900 1.8725 2.110 2.100 2.130 1.510 2.200 5,160,000 1.8725 25.60%
2017-12-04 0 1.680 1.650 1.670 1.630 2.040 8,840,000 15,998,300 1.8098 1.680 1.650 1.670 1.630 2.040 8,840,000 1.8098 -28.21%
2017-12-01 1 - - - - - 0 0 - 2.340 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 2.340 - - - - 0 - 0.00%
2017-11-29 0 2.340 2.340 2.390 2.270 2.420 1,500,000 3,484,300 2.3229 2.340 2.340 2.390 2.270 2.420 1,500,000 2.3229 5.41%
2017-11-28 0 2.220 2.220 2.280 2.050 2.400 1,220,000 2,647,800 2.1703 2.220 2.220 2.280 2.050 2.400 1,220,000 2.1703 5.71%
2017-11-27 0 2.100 2.070 2.120 1.940 2.110 1,560,000 3,218,800 2.0633 2.100 2.070 2.120 1.940 2.110 1,560,000 2.0633 8.25%
2017-11-24 0 1.940 1.940 1.980 1.910 1.960 540,000 1,050,500 1.9454 1.940 1.940 1.980 1.910 1.960 540,000 1.9454 -1.02%
2017-11-23 0 1.960 1.950 1.970 1.900 1.960 1,700,000 3,291,200 1.9360 1.960 1.950 1.970 1.900 1.960 1,700,000 1.9360 1.03%
2017-11-22 0 1.940 1.900 1.950 1.830 2.000 1,960,000 3,811,300 1.9445 1.940 1.900 1.950 1.830 2.000 1,960,000 1.9445 -2.02%
2017-11-21 0 1.980 1.940 1.980 1.940 2.050 2,110,000 4,169,200 1.9759 1.980 1.940 1.980 1.940 2.050 2,110,000 1.9759 -1.00%
2017-11-20 0 2.000 2.000 2.010 1.840 2.150 7,050,000 14,253,700 2.0218 2.000 2.000 2.010 1.840 2.150 7,050,000 2.0218 9.89%
2017-11-17 0 1.820 1.790 1.830 1.680 1.830 2,510,000 4,480,300 1.7850 1.820 1.790 1.830 1.680 1.830 2,510,000 1.7850 7.06%
2017-11-16 0 1.700 1.680 1.710 1.640 1.710 1,030,000 1,732,600 1.6821 1.700 1.680 1.710 1.640 1.710 1,030,000 1.6821 3.66%
2017-11-15 0 1.640 1.620 1.660 1.530 1.640 1,360,000 2,167,000 1.5934 1.640 1.620 1.660 1.530 1.640 1,360,000 1.5934 4.46%
2017-11-14 0 1.570 1.570 1.580 1.560 1.700 1,870,000 2,985,200 1.5964 1.570 1.570 1.580 1.560 1.700 1,870,000 1.5964 -7.10%
2017-11-13 0 1.690 1.680 1.690 1.610 1.720 2,460,000 4,116,200 1.6733 1.690 1.680 1.690 1.610 1.720 2,460,000 1.6733 5.63%
2017-11-10 0 1.600 1.590 1.610 1.370 1.630 4,480,000 6,942,300 1.5496 1.600 1.590 1.610 1.370 1.630 4,480,000 1.5496 15.94%
2017-11-09 0 1.380 1.380 1.400 1.200 1.410 2,790,000 3,822,900 1.3702 1.380 1.380 1.400 1.200 1.410 2,790,000 1.3702 2.22%
2017-11-08 0 1.350 1.350 1.360 1.200 1.380 1,590,000 2,051,300 1.2901 1.350 1.350 1.360 1.200 1.380 1,590,000 1.2901 12.50%
2017-11-07 0 1.200 1.180 1.200 1.180 1.230 1,060,000 1,278,700 1.2063 1.200 1.180 1.200 1.180 1.230 1,060,000 1.2063 3.45%
2017-11-06 0 1.160 1.130 1.160 1.100 1.170 910,000 1,023,500 1.1247 1.160 1.130 1.160 1.100 1.170 910,000 1.1247 0.87%
2017-11-03 0 1.150 1.120 1.150 1.050 1.160 780,000 887,500 1.1378 1.150 1.120 1.150 1.050 1.160 780,000 1.1378 4.55%
2017-11-02 0 1.100 1.090 1.110 1.100 1.110 230,000 253,300 1.1013 1.100 1.090 1.110 1.100 1.110 230,000 1.1013 -0.90%
2017-11-01 0 1.110 1.100 1.110 1.080 1.130 230,000 253,300 1.1013 1.110 1.100 1.110 1.080 1.130 230,000 1.1013 0.00%
2017-10-31 0 1.110 1.110 1.130 1.100 1.170 1,230,000 1,409,700 1.1461 1.110 1.110 1.130 1.100 1.170 1,230,000 1.1461 -0.89%
2017-10-30 0 1.120 1.100 1.130 1.100 1.150 430,000 485,300 1.1286 1.120 1.100 1.130 1.100 1.150 430,000 1.1286 -5.08%
2017-10-27 0 1.180 1.170 1.190 1.130 1.210 2,350,000 2,774,100 1.1805 1.180 1.170 1.190 1.130 1.210 2,350,000 1.1805 4.42%
2017-10-26 0 1.130 1.120 1.140 1.070 1.150 1,420,000 1,595,800 1.1238 1.130 1.120 1.140 1.070 1.150 1,420,000 1.1238 2.73%
2017-10-25 0 1.100 1.110 1.120 0.990 1.120 6,520,000 6,712,500 1.0295 1.100 1.110 1.120 0.990 1.120 6,520,000 1.0295 11.11%
2017-10-24 0 0.990 0.980 1.000 0.960 1.000 550,000 539,200 0.9804 0.990 0.980 1.000 0.960 1.000 550,000 0.9804 -1.00%
2017-10-23 0 1.000 0.990 1.010 0.980 1.030 1,260,000 1,260,900 1.0007 1.000 0.990 1.010 0.980 1.030 1,260,000 1.0007 -0.99%
2017-10-20 0 1.010 0.990 1.010 0.900 1.010 1,430,000 1,383,900 0.9678 1.010 0.990 1.010 0.900 1.010 1,430,000 0.9678 12.22%
2017-10-19 0 0.900 0.900 0.920 0.900 0.960 1,190,000 1,081,900 0.9092 0.900 0.900 0.920 0.900 0.960 1,190,000 0.9092 -7.22%
2017-10-18 0 0.970 0.960 0.980 0.880 0.970 2,010,000 1,887,300 0.9390 0.970 0.960 0.980 0.880 0.970 2,010,000 0.9390 5.43%
2017-10-17 0 0.920 0.900 0.920 0.900 1.000 12,770,000 11,865,600 0.9292 0.920 0.900 0.920 0.900 1.000 12,770,000 0.9292 -9.80%
2017-10-16 0 1.020 1.010 1.020 1.000 1.100 3,160,000 3,242,400 1.0261 1.020 1.010 1.020 1.000 1.100 3,160,000 1.0261 -7.27%
2017-10-13 0 1.100 1.090 1.110 1.090 1.180 4,660,000 5,228,800 1.1221 1.100 1.090 1.110 1.090 1.180 4,660,000 1.1221 -6.78%
2017-10-12 0 1.180 1.170 1.180 1.000 1.200 3,050,000 3,439,300 1.1276 1.180 1.170 1.180 1.000 1.200 3,050,000 1.1276 2.61%
2017-10-11 0 1.150 1.140 1.150 1.130 1.200 2,050,000 2,391,100 1.1664 1.150 1.140 1.150 1.130 1.200 2,050,000 1.1664 -4.17%
2017-10-10 0 1.200 1.170 1.200 1.120 1.290 4,470,000 5,296,400 1.1849 1.200 1.170 1.200 1.120 1.290 4,470,000 1.1849 -4.00%
2017-10-09 0 1.250 1.250 1.260 1.120 1.280 20,965,800 24,234,554 1.1559 1.250 1.250 1.260 1.120 1.280 20,965,800 1.1559 11.61%
2017-10-06 0 1.120 1.100 1.120 1.020 1.140 16,570,000 17,946,500 1.0831 1.120 1.100 1.120 1.020 1.140 16,570,000 1.0831 9.80%
2017-10-04 0 1.020 1.010 1.030 1.010 1.030 710,000 724,100 1.0199 1.020 1.010 1.030 1.010 1.030 710,000 1.0199 -1.92%
2017-10-03 0 1.040 1.030 1.040 1.030 1.060 420,000 438,100 1.0431 1.040 1.030 1.040 1.030 1.060 420,000 1.0431 0.97%
2017-09-29 0 1.030 1.010 1.030 1.000 1.050 870,000 878,900 1.0102 1.030 1.010 1.030 1.000 1.050 870,000 1.0102 -0.96%
2017-09-28 0 1.040 1.000 1.040 1.000 1.040 840,000 848,900 1.0106 1.040 1.000 1.040 1.000 1.040 840,000 1.0106 4.00%
2017-09-27 0 1.000 0.990 1.010 0.990 1.010 930,000 925,400 0.9951 1.000 0.990 1.010 0.990 1.010 930,000 0.9951 0.00%
2017-09-26 0 1.000 0.990 1.000 0.980 1.000 1,740,000 1,729,800 0.9941 1.000 0.990 1.000 0.980 1.000 1,740,000 0.9941 1.01%
2017-09-25 0 0.990 0.970 0.990 0.850 1.030 9,640,000 9,023,000 0.9360 0.990 0.970 0.990 0.850 1.030 9,640,000 0.9360 -1.00%
2017-09-22 0 1.000 1.000 1.010 0.970 1.030 9,720,000 9,724,700 1.0005 1.000 1.000 1.010 0.970 1.030 9,720,000 1.0005 0.00%
2017-09-21 0 1.000 0.990 1.000 0.960 1.050 3,330,000 3,321,100 0.9973 1.000 0.990 1.000 0.960 1.050 3,330,000 0.9973 -1.96%
2017-09-20 0 1.020 1.010 1.030 0.940 1.040 3,300,000 3,329,000 1.0088 1.020 1.010 1.030 0.940 1.040 3,300,000 1.0088 6.25%
2017-09-19 0 0.960 0.950 0.970 0.930 0.970 1,850,000 1,767,400 0.9554 0.960 0.950 0.970 0.930 0.970 1,850,000 0.9554 1.05%
2017-09-18 0 0.950 0.930 0.960 0.930 0.960 5,840,000 5,506,300 0.9429 0.950 0.930 0.960 0.930 0.960 5,840,000 0.9429 1.06%
2017-09-15 0 0.940 0.930 0.950 0.880 0.950 3,530,000 3,273,900 0.9275 0.940 0.930 0.950 0.880 0.950 3,530,000 0.9275 -1.05%
2017-09-14 0 0.950 0.940 0.960 0.940 0.980 5,250,000 5,024,400 0.9570 0.950 0.940 0.960 0.940 0.980 5,250,000 0.9570 0.00%
2017-09-13 0 0.950 0.950 0.960 0.930 0.960 7,620,000 7,123,400 0.9348 0.950 0.950 0.960 0.930 0.960 7,620,000 0.9348 -2.06%
2017-09-12 0 0.970 0.950 0.970 0.950 1.000 2,540,000 2,454,600 0.9664 0.970 0.950 0.970 0.950 1.000 2,540,000 0.9664 -2.02%
2017-09-11 0 0.990 0.980 0.990 0.920 1.000 7,715,000 7,370,500 0.9553 0.990 0.980 0.990 0.920 1.000 7,715,000 0.9553 8.79%
2017-09-08 0 0.910 0.900 0.910 0.900 0.930 3,300,000 3,013,100 0.9131 0.910 0.900 0.910 0.900 0.930 3,300,000 0.9131 -2.15%
2017-09-07 0 0.930 0.920 0.930 0.900 0.970 4,520,000 4,229,400 0.9357 0.930 0.920 0.930 0.900 0.970 4,520,000 0.9357 0.00%
2017-09-06 0 0.930 0.920 0.940 0.880 0.940 6,280,000 5,756,300 0.9166 0.930 0.920 0.940 0.880 0.940 6,280,000 0.9166 3.33%
2017-09-05 0 0.900 0.900 0.910 0.840 0.910 6,050,000 5,287,500 0.8740 0.900 0.900 0.910 0.840 0.910 6,050,000 0.8740 4.65%
2017-09-04 0 0.860 0.850 0.870 0.780 0.870 19,320,000 16,255,100 0.8414 0.860 0.850 0.870 0.780 0.870 19,320,000 0.8414 8.86%
2017-09-01 0 0.790 0.780 0.800 0.780 0.830 4,380,000 3,500,500 0.7992 0.790 0.780 0.800 0.780 0.830 4,380,000 0.7992 0.00%
2017-08-31 0 0.790 0.790 0.800 0.750 0.810 11,010,000 8,507,600 0.7727 0.790 0.790 0.800 0.750 0.810 11,010,000 0.7727 2.60%
2017-08-30 0 0.770 0.760 0.780 0.750 0.810 14,960,000 11,492,000 0.7682 0.770 0.760 0.780 0.750 0.810 14,960,000 0.7682 -3.75%
2017-08-29 0 0.800 0.780 0.800 0.780 0.830 6,190,000 5,024,300 0.8117 0.800 0.780 0.800 0.780 0.830 6,190,000 0.8117 2.56%
2017-08-28 0 0.780 0.760 0.780 0.720 0.780 14,080,000 10,714,600 0.7610 0.780 0.760 0.780 0.720 0.780 14,080,000 0.7610 6.85%
2017-08-25 0 0.730 0.730 0.740 0.720 0.760 13,545,000 9,894,850 0.7305 0.730 0.730 0.740 0.720 0.760 13,545,000 0.7305 -2.67%
2017-08-24 0 0.750 0.750 0.760 0.670 0.770 32,140,000 23,709,400 0.7377 0.750 0.750 0.760 0.670 0.770 32,140,000 0.7377 10.29%
2017-08-22 0 0.680 0.670 0.680 0.640 0.700 3,470,000 2,346,300 0.6762 0.680 0.670 0.680 0.640 0.700 3,470,000 0.6762 4.62%
2017-08-21 0 0.650 0.650 0.660 0.630 0.670 3,480,000 2,246,300 0.6455 0.650 0.650 0.660 0.630 0.670 3,480,000 0.6455 -1.52%
2017-08-18 0 0.660 0.650 0.660 0.530 0.730 47,480,000 30,957,900 0.6520 0.660 0.650 0.660 0.530 0.730 47,480,000 0.6520 24.53%
2017-08-17 0 0.530 0.520 0.540 0.510 0.530 1,010,000 527,400 0.5222 0.530 0.520 0.540 0.510 0.530 1,010,000 0.5222 6.00%
2017-08-16 0 0.500 0.500 0.510 0.500 0.510 70,000 35,400 0.5057 0.500 0.500 0.510 0.500 0.510 70,000 0.5057 -1.96%
2017-08-15 0 0.510 0.510 0.520 0.510 0.510 500,000 255,000 0.5100 0.510 0.510 0.520 0.510 0.510 500,000 0.5100 0.00%
2017-08-14 0 0.510 0.510 0.520 0.500 0.510 110,000 55,300 0.5027 0.510 0.510 0.520 0.500 0.510 110,000 0.5027 2.00%
2017-08-11 0 0.500 0.500 0.510 0.500 0.500 240,000 120,000 0.5000 0.500 0.500 0.510 0.500 0.500 240,000 0.5000 0.00%
2017-08-10 0 0.500 0.500 0.510 0.500 0.510 460,000 231,000 0.5022 0.500 0.500 0.510 0.500 0.510 460,000 0.5022 -1.96%
2017-08-09 0 0.510 0.500 0.520 0.510 0.510 30,000 15,300 0.5100 0.510 0.500 0.520 0.510 0.510 30,000 0.5100 -1.92%
2017-08-08 0 0.520 0.500 0.520 0.510 0.520 300,000 154,100 0.5137 0.520 0.500 0.520 0.510 0.520 300,000 0.5137 0.00%
2017-08-07 0 0.520 0.500 0.520 0.500 0.520 220,000 111,400 0.5064 0.520 0.500 0.520 0.500 0.520 220,000 0.5064 0.00%
2017-08-04 0 0.520 0.510 0.520 0.510 0.520 260,000 132,800 0.5108 0.520 0.510 0.520 0.510 0.520 260,000 0.5108 0.00%
2017-08-03 0 0.520 0.500 0.520 0.500 0.520 110,000 57,000 0.5182 0.520 0.500 0.520 0.500 0.520 110,000 0.5182 4.00%
2017-08-02 0 0.500 0.500 0.530 0.500 0.500 440,000 220,000 0.5000 0.500 0.500 0.530 0.500 0.500 440,000 0.5000 0.00%
2017-08-01 0 0.500 0.490 0.500 0.500 0.500 650,000 325,000 0.5000 0.500 0.490 0.500 0.500 0.500 650,000 0.5000 -1.96%
2017-07-31 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.510 0.500 0.510 0.510 0.510 30,000 0.5100 0.00%
2017-07-28 0 0.510 0.500 0.520 0.510 0.510 10,000 5,100 0.5100 0.510 0.500 0.520 0.510 0.510 10,000 0.5100 0.00%
2017-07-27 0 0.510 0.510 0.520 0.510 0.510 60,000 30,600 0.5100 0.510 0.510 0.520 0.510 0.510 60,000 0.5100 0.00%
2017-07-26 0 0.510 0.500 0.510 0.500 0.510 240,000 120,600 0.5025 0.510 0.500 0.510 0.500 0.510 240,000 0.5025 0.00%
2017-07-25 0 0.510 0.510 0.520 0.500 0.520 320,000 162,500 0.5078 0.510 0.510 0.520 0.500 0.520 320,000 0.5078 -1.92%
2017-07-24 0 0.520 0.510 0.520 0.520 0.520 30,000 15,600 0.5200 0.520 0.510 0.520 0.520 0.520 30,000 0.5200 0.00%
2017-07-21 0 0.520 0.500 0.520 0.500 0.520 950,000 478,000 0.5032 0.520 0.500 0.520 0.500 0.520 950,000 0.5032 -1.89%
2017-07-20 0 0.530 0.510 0.530 0.500 0.530 200,000 104,400 0.5220 0.530 0.510 0.530 0.500 0.530 200,000 0.5220 1.92%
2017-07-19 0 0.520 0.520 0.530 0.520 0.530 460,000 239,300 0.5202 0.520 0.520 0.530 0.520 0.530 460,000 0.5202 0.00%
2017-07-18 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.530 0.520 0.520 10,000 0.5200 0.00%
2017-07-17 0 0.520 0.520 0.530 0.520 0.520 390,000 202,800 0.5200 0.520 0.520 0.530 0.520 0.520 390,000 0.5200 -1.89%
2017-07-14 0 0.530 0.520 0.530 0.530 0.530 400,000 212,000 0.5300 0.530 0.520 0.530 0.530 0.530 400,000 0.5300 1.92%
2017-07-13 0 0.520 0.520 0.530 0.510 0.520 520,000 266,900 0.5133 0.520 0.520 0.530 0.510 0.520 520,000 0.5133 -1.89%
2017-07-12 0 0.530 0.520 0.530 0.520 0.550 270,000 142,900 0.5293 0.530 0.520 0.530 0.520 0.550 270,000 0.5293 0.00%
2017-07-11 0 0.530 0.520 0.530 0.530 0.580 400,000 215,400 0.5385 0.530 0.520 0.530 0.530 0.580 400,000 0.5385 -1.85%
2017-07-10 0 0.540 0.530 0.540 0.540 0.550 150,000 81,500 0.5433 0.540 0.530 0.540 0.540 0.550 150,000 0.5433 -1.82%
2017-07-07 0 0.550 0.530 0.550 0.550 0.550 250,000 137,500 0.5500 0.550 0.530 0.550 0.550 0.550 250,000 0.5500 0.00%
2017-07-06 0 0.550 0.540 0.550 0.520 0.560 590,000 325,300 0.5514 0.550 0.540 0.550 0.520 0.560 590,000 0.5514 1.85%
2017-07-05 0 0.540 0.530 0.540 0.530 0.560 180,000 96,500 0.5361 0.540 0.530 0.540 0.530 0.560 180,000 0.5361 -3.57%
2017-07-04 0 0.560 0.540 0.560 0.540 0.580 3,000,000 1,683,700 0.5612 0.560 0.540 0.560 0.540 0.580 3,000,000 0.5612 0.00%
2017-07-03 0 0.560 0.540 0.560 0.520 0.560 990,000 529,100 0.5344 0.560 0.540 0.560 0.520 0.560 990,000 0.5344 7.69%
2017-06-30 0 0.520 0.510 0.520 0.500 0.520 100,000 50,700 0.5070 0.520 0.510 0.520 0.500 0.520 100,000 0.5070 0.00%
2017-06-29 0 0.520 0.500 0.520 0.520 0.520 110,000 57,200 0.5200 0.520 0.500 0.520 0.520 0.520 110,000 0.5200 0.00%
2017-06-28 0 0.520 0.500 0.520 0.480 0.540 2,580,000 1,288,900 0.4996 0.520 0.500 0.520 0.480 0.540 2,580,000 0.4996 -1.89%
2017-06-27 0 0.530 0.510 0.530 0.510 0.540 2,590,000 1,360,600 0.5253 0.530 0.510 0.530 0.510 0.540 2,590,000 0.5253 -1.85%
2017-06-26 0 0.540 0.540 0.550 0.540 0.550 130,000 71,200 0.5477 0.540 0.540 0.550 0.540 0.550 130,000 0.5477 -1.82%
2017-06-23 0 0.550 0.540 0.560 0.550 0.550 600,000 330,000 0.5500 0.550 0.540 0.560 0.550 0.550 600,000 0.5500 0.00%
2017-06-22 0 0.550 0.540 0.560 0.550 0.550 450,000 247,200 0.5493 0.550 0.540 0.560 0.550 0.550 450,000 0.5493 0.00%
2017-06-21 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2017-06-20 0 0.550 0.540 0.550 0.540 0.550 390,000 213,600 0.5477 0.550 0.540 0.550 0.540 0.550 390,000 0.5477 0.00%
2017-06-19 0 0.550 0.540 0.550 0.530 0.560 2,460,000 1,318,800 0.5361 0.550 0.540 0.550 0.530 0.560 2,460,000 0.5361 0.00%
2017-06-16 0 0.550 0.540 0.550 0.540 0.550 480,000 261,000 0.5438 0.550 0.540 0.550 0.540 0.550 480,000 0.5438 0.00%
2017-06-15 0 0.550 0.550 0.560 0.550 0.550 210,000 115,500 0.5500 0.550 0.550 0.560 0.550 0.550 210,000 0.5500 -1.79%
2017-06-14 0 0.560 0.540 0.560 0.550 0.560 330,000 182,500 0.5530 0.560 0.540 0.560 0.550 0.560 330,000 0.5530 0.00%
2017-06-13 0 0.560 0.550 0.570 0.550 0.560 600,000 331,100 0.5518 0.560 0.550 0.570 0.550 0.560 600,000 0.5518 0.00%
2017-06-12 0 0.560 0.560 0.570 0.550 0.560 450,000 248,200 0.5516 0.560 0.560 0.570 0.550 0.560 450,000 0.5516 -1.75%
2017-06-09 0 0.570 0.560 0.570 0.570 0.580 460,000 266,200 0.5787 0.570 0.560 0.570 0.570 0.580 460,000 0.5787 -1.72%
2017-06-08 0 0.580 0.580 0.590 0.560 0.590 1,200,000 696,000 0.5800 0.580 0.580 0.590 0.560 0.590 1,200,000 0.5800 5.45%
2017-06-07 0 0.550 0.550 0.560 0.550 0.550 250,000 137,500 0.5500 0.550 0.550 0.560 0.550 0.550 250,000 0.5500 0.00%
2017-06-06 0 0.550 0.540 0.550 0.550 0.560 530,000 293,500 0.5538 0.550 0.540 0.550 0.550 0.560 530,000 0.5538 -1.79%
2017-06-05 0 0.560 0.550 0.560 0.550 0.560 320,000 177,000 0.5531 0.560 0.550 0.560 0.550 0.560 320,000 0.5531 0.00%
2017-06-02 0 0.560 0.550 0.560 0.540 0.560 610,000 334,600 0.5485 0.560 0.550 0.560 0.540 0.560 610,000 0.5485 1.82%
2017-06-01 0 0.550 0.540 0.550 0.540 0.570 1,400,000 760,900 0.5435 0.550 0.540 0.550 0.540 0.570 1,400,000 0.5435 -3.51%
2017-05-31 0 0.570 0.550 0.570 0.550 0.570 230,000 128,800 0.5600 0.570 0.550 0.570 0.550 0.570 230,000 0.5600 0.00%
2017-05-29 0 0.570 0.550 0.570 0.540 0.570 330,000 181,600 0.5503 0.570 0.550 0.570 0.540 0.570 330,000 0.5503 1.79%
2017-05-26 0 0.560 0.550 0.570 0.550 0.560 230,000 128,700 0.5596 0.560 0.550 0.570 0.550 0.560 230,000 0.5596 0.00%
2017-05-25 0 0.560 0.550 0.560 0.550 0.560 420,000 234,200 0.5576 0.560 0.550 0.560 0.550 0.560 420,000 0.5576 0.00%
2017-05-24 0 0.560 0.560 0.570 0.560 0.560 750,000 420,100 0.5601 0.560 0.560 0.570 0.560 0.560 750,000 0.5601 -1.75%
2017-05-23 0 0.570 0.560 0.570 0.560 0.570 570,000 320,200 0.5618 0.570 0.560 0.570 0.560 0.570 570,000 0.5618 0.00%
2017-05-22 0 0.570 0.570 0.580 0.560 0.570 360,000 204,400 0.5678 0.570 0.570 0.580 0.560 0.570 360,000 0.5678 0.00%
2017-05-19 0 0.570 0.560 0.580 0.560 0.570 980,000 552,500 0.5638 0.570 0.560 0.580 0.560 0.570 980,000 0.5638 -1.72%
2017-05-18 0 0.580 0.570 0.580 0.570 0.580 1,110,000 635,600 0.5726 0.580 0.570 0.580 0.570 0.580 1,110,000 0.5726 0.00%
2017-05-17 0 0.580 0.570 0.590 0.580 0.590 130,000 75,600 0.5815 0.580 0.570 0.590 0.580 0.590 130,000 0.5815 0.00%
2017-05-16 0 0.580 0.570 0.580 0.560 0.590 1,920,000 1,104,900 0.5755 0.580 0.570 0.580 0.560 0.590 1,920,000 0.5755 1.75%
2017-05-15 0 0.570 0.560 0.570 0.560 0.570 1,000,000 567,600 0.5676 0.570 0.560 0.570 0.560 0.570 1,000,000 0.5676 -1.72%
2017-05-12 0 0.580 0.560 0.580 0.570 0.580 890,000 510,500 0.5736 0.580 0.560 0.580 0.570 0.580 890,000 0.5736 0.00%
2017-05-11 0 0.580 0.570 0.580 0.580 0.590 1,750,000 1,020,200 0.5830 0.580 0.570 0.580 0.580 0.590 1,750,000 0.5830 -1.69%
2017-05-10 0 0.590 0.580 0.590 0.580 0.590 470,000 275,100 0.5853 0.590 0.580 0.590 0.580 0.590 470,000 0.5853 0.00%
2017-05-09 0 0.590 0.580 0.590 0.570 0.590 330,000 191,500 0.5803 0.590 0.580 0.590 0.570 0.590 330,000 0.5803 0.00%
2017-05-08 0 0.590 0.580 0.590 0.580 0.590 70,000 40,900 0.5843 0.590 0.580 0.590 0.580 0.590 70,000 0.5843 0.00%
2017-05-05 0 0.590 0.580 0.590 0.570 0.590 860,000 498,200 0.5793 0.590 0.580 0.590 0.570 0.590 860,000 0.5793 0.00%
2017-05-04 0 0.590 0.580 0.590 0.580 0.590 1,020,000 593,900 0.5823 0.590 0.580 0.590 0.580 0.590 1,020,000 0.5823 1.72%
2017-05-02 0 0.580 0.570 0.580 0.570 0.590 560,000 322,700 0.5763 0.580 0.570 0.580 0.570 0.590 560,000 0.5763 0.00%
2017-04-28 0 0.580 0.570 0.590 0.570 0.580 790,000 454,600 0.5754 0.580 0.570 0.590 0.570 0.580 790,000 0.5754 -1.69%
2017-04-27 0 0.590 0.570 0.590 0.570 0.590 2,025,000 1,175,550 0.5805 0.590 0.570 0.590 0.570 0.590 2,025,000 0.5805 0.00%
2017-04-26 0 0.590 0.580 0.600 0.590 0.600 300,000 177,200 0.5907 0.590 0.580 0.600 0.590 0.600 300,000 0.5907 0.00%
2017-04-25 0 0.590 0.590 0.600 0.580 0.590 820,000 483,100 0.5891 0.590 0.590 0.600 0.580 0.590 820,000 0.5891 -1.67%
2017-04-24 0 0.600 0.580 0.600 0.570 0.600 470,000 272,700 0.5802 0.600 0.580 0.600 0.570 0.600 470,000 0.5802 0.00%
2017-04-21 0 0.600 0.580 0.600 0.590 0.600 230,000 137,700 0.5987 0.600 0.580 0.600 0.590 0.600 230,000 0.5987 0.00%
2017-04-20 0 0.600 0.580 0.600 0.590 0.600 370,000 220,100 0.5949 0.600 0.580 0.600 0.590 0.600 370,000 0.5949 1.69%
2017-04-19 0 0.590 0.590 0.600 0.590 0.590 440,000 259,600 0.5900 0.590 0.590 0.600 0.590 0.590 440,000 0.5900 0.00%
2017-04-18 0 0.590 0.580 0.590 0.570 0.590 1,450,000 841,000 0.5800 0.590 0.580 0.590 0.570 0.590 1,450,000 0.5800 -1.67%
2017-04-13 0 0.600 0.590 0.610 0.600 0.600 610,000 365,500 0.5992 0.600 0.590 0.610 0.600 0.600 610,000 0.5992 0.00%
2017-04-12 0 0.600 0.600 0.610 0.590 0.620 940,000 563,500 0.5995 0.600 0.600 0.610 0.590 0.620 940,000 0.5995 0.00%
2017-04-11 0 0.600 0.600 0.610 0.580 0.600 2,220,000 1,306,000 0.5883 0.600 0.600 0.610 0.580 0.600 2,220,000 0.5883 1.69%
2017-04-10 0 0.590 0.590 0.600 0.590 0.600 290,000 173,900 0.5997 0.590 0.590 0.600 0.590 0.600 290,000 0.5997 -1.67%
2017-04-07 0 0.600 0.590 0.600 0.580 0.600 1,340,000 791,400 0.5906 0.600 0.590 0.600 0.580 0.600 1,340,000 0.5906 0.00%
2017-04-06 0 0.600 0.590 0.600 0.590 0.610 1,970,000 1,191,700 0.6049 0.600 0.590 0.600 0.590 0.610 1,970,000 0.6049 -1.64%
2017-04-05 0 0.610 0.600 0.610 0.580 0.610 2,060,000 1,238,400 0.6012 0.610 0.600 0.610 0.580 0.610 2,060,000 0.6012 1.67%
2017-04-03 0 0.600 0.580 0.600 0.580 0.630 4,874,000 2,928,180 0.6008 0.600 0.580 0.600 0.580 0.630 4,874,000 0.6008 -4.76%
2017-03-31 0 0.630 0.620 0.630 0.610 0.650 1,710,000 1,067,300 0.6242 0.630 0.620 0.630 0.610 0.650 1,710,000 0.6242 0.00%
2017-03-30 0 0.630 0.620 0.630 0.610 0.650 4,220,000 2,673,200 0.6335 0.630 0.620 0.630 0.610 0.650 4,220,000 0.6335 -1.56%
2017-03-29 0 0.640 0.630 0.650 0.600 0.650 8,490,000 5,338,100 0.6288 0.640 0.630 0.650 0.600 0.650 8,490,000 0.6288 4.92%
2017-03-28 0 0.610 0.600 0.610 0.580 0.630 4,710,000 2,870,300 0.6094 0.610 0.600 0.610 0.580 0.630 4,710,000 0.6094 3.39%
2017-03-27 0 0.590 0.580 0.590 0.570 0.600 2,580,000 1,499,100 0.5810 0.590 0.580 0.590 0.570 0.600 2,580,000 0.5810 -3.28%
2017-03-24 0 0.610 0.590 0.610 0.560 0.630 16,500,000 9,855,100 0.5973 0.610 0.590 0.610 0.560 0.630 16,500,000 0.5973 3.39%
2017-03-23 0 0.590 0.580 0.590 0.520 0.600 21,814,000 12,515,040 0.5737 0.590 0.580 0.590 0.520 0.600 21,814,000 0.5737 11.32%
2017-03-22 0 0.530 0.520 0.530 0.510 0.530 1,130,000 596,200 0.5276 0.530 0.520 0.530 0.510 0.530 1,130,000 0.5276 0.00%
2017-03-21 0 0.530 0.520 0.530 0.510 0.530 1,490,000 775,700 0.5206 0.530 0.520 0.530 0.510 0.530 1,490,000 0.5206 0.00%
2017-03-20 0 0.530 0.520 0.530 0.510 0.540 7,970,000 4,200,700 0.5271 0.530 0.520 0.530 0.510 0.540 7,970,000 0.5271 6.00%
2017-03-17 0 0.500 0.500 0.510 0.495 0.510 790,000 394,850 0.4998 0.500 0.500 0.510 0.495 0.510 790,000 0.4998 0.00%
2017-03-16 0 0.500 0.500 0.510 0.500 0.500 390,000 195,000 0.5000 0.500 0.500 0.510 0.500 0.500 390,000 0.5000 -1.96%
2017-03-15 0 0.510 0.510 0.520 0.490 0.510 770,000 386,050 0.5014 0.510 0.510 0.520 0.490 0.510 770,000 0.5014 3.03%
2017-03-14 0 0.495 0.495 0.510 0.495 0.500 310,000 154,500 0.4984 0.495 0.495 0.510 0.495 0.500 310,000 0.4984 -2.94%
2017-03-13 0 0.510 0.510 0.520 0.490 0.510 910,000 460,300 0.5058 0.510 0.510 0.520 0.490 0.510 910,000 0.5058 2.00%
2017-03-10 0 0.500 0.485 0.500 0.490 0.500 280,000 137,900 0.4925 0.500 0.485 0.500 0.490 0.500 280,000 0.4925 2.04%
2017-03-09 0 0.490 0.485 0.495 0.490 0.500 1,140,000 560,700 0.4918 0.490 0.485 0.495 0.490 0.500 1,140,000 0.4918 -2.00%
2017-03-08 0 0.500 0.500 0.510 0.500 0.500 650,000 325,000 0.5000 0.500 0.500 0.510 0.500 0.500 650,000 0.5000 0.00%
2017-03-07 0 0.500 0.500 0.510 0.500 0.510 1,090,000 549,000 0.5037 0.500 0.500 0.510 0.500 0.510 1,090,000 0.5037 -1.96%
2017-03-06 0 0.510 0.500 0.510 0.500 0.510 220,000 112,000 0.5091 0.510 0.500 0.510 0.500 0.510 220,000 0.5091 2.00%
2017-03-03 0 0.500 0.495 0.500 0.495 0.510 410,000 205,750 0.5018 0.500 0.495 0.500 0.495 0.510 410,000 0.5018 0.00%
2017-03-02 0 0.500 0.495 0.500 0.500 0.510 470,000 238,600 0.5077 0.500 0.495 0.500 0.500 0.510 470,000 0.5077 -1.96%
2017-03-01 0 0.510 0.510 0.520 0.490 0.510 720,000 358,000 0.4972 0.510 0.510 0.520 0.490 0.510 720,000 0.4972 4.08%
2017-02-28 0 0.490 0.490 0.495 0.490 0.500 1,170,000 576,800 0.4930 0.490 0.490 0.495 0.490 0.500 1,170,000 0.4930 -2.00%
2017-02-27 0 0.500 0.495 0.500 0.490 0.510 2,730,000 1,366,300 0.5005 0.500 0.495 0.500 0.490 0.510 2,730,000 0.5005 -1.96%
2017-02-24 0 0.510 0.510 0.520 0.510 0.510 230,000 117,400 0.5104 0.510 0.510 0.520 0.510 0.510 230,000 0.5104 -1.92%
2017-02-23 0 0.520 0.510 0.520 0.510 0.530 2,070,000 1,062,100 0.5131 0.520 0.510 0.520 0.510 0.530 2,070,000 0.5131 -1.89%
2017-02-22 0 0.530 0.520 0.530 0.520 0.530 500,000 260,100 0.5202 0.530 0.520 0.530 0.520 0.530 500,000 0.5202 3.92%
2017-02-21 0 0.510 0.510 0.520 0.510 0.530 800,000 417,300 0.5216 0.510 0.510 0.520 0.510 0.530 800,000 0.5216 -3.77%
2017-02-20 0 0.530 0.520 0.530 0.510 0.530 2,330,000 1,221,400 0.5242 0.530 0.520 0.530 0.510 0.530 2,330,000 0.5242 3.92%
2017-02-17 0 0.510 0.510 0.520 0.510 0.520 600,000 309,500 0.5158 0.510 0.510 0.520 0.510 0.520 600,000 0.5158 0.00%
2017-02-16 0 0.510 0.510 0.520 0.500 0.520 560,000 286,200 0.5111 0.510 0.510 0.520 0.500 0.520 560,000 0.5111 -1.92%
2017-02-15 0 0.520 0.500 0.520 0.500 0.520 740,000 379,600 0.5130 0.520 0.500 0.520 0.500 0.520 740,000 0.5130 0.00%
2017-02-14 0 0.520 0.510 0.520 0.510 0.520 580,000 295,900 0.5102 0.520 0.510 0.520 0.510 0.520 580,000 0.5102 1.96%
2017-02-13 0 0.510 0.500 0.520 0.500 0.520 1,340,000 685,900 0.5119 0.510 0.500 0.520 0.500 0.520 1,340,000 0.5119 0.00%
2017-02-10 0 0.510 0.510 0.530 0.510 0.530 110,000 57,100 0.5191 0.510 0.510 0.530 0.510 0.530 110,000 0.5191 -1.92%
2017-02-09 0 0.520 0.510 0.530 0.510 0.530 860,000 445,100 0.5176 0.520 0.510 0.530 0.510 0.530 860,000 0.5176 -1.89%
2017-02-08 0 0.530 0.520 0.530 0.520 0.530 1,280,000 668,000 0.5219 0.530 0.520 0.530 0.520 0.530 1,280,000 0.5219 -1.85%
2017-02-07 0 0.540 0.530 0.540 0.520 0.540 1,150,000 607,100 0.5279 0.540 0.530 0.540 0.520 0.540 1,150,000 0.5279 1.89%
2017-02-06 0 0.530 0.520 0.530 0.510 0.530 2,850,000 1,496,400 0.5251 0.530 0.520 0.530 0.510 0.530 2,850,000 0.5251 3.92%
2017-02-03 0 0.510 0.500 0.520 0.500 0.510 530,000 269,600 0.5087 0.510 0.500 0.520 0.500 0.510 530,000 0.5087 0.00%
2017-02-02 0 0.510 0.500 0.510 0.500 0.510 520,000 260,800 0.5015 0.510 0.500 0.510 0.500 0.510 520,000 0.5015 2.00%
2017-02-01 0 0.500 0.500 0.510 0.500 0.500 550,000 275,000 0.5000 0.500 0.500 0.510 0.500 0.500 550,000 0.5000 0.00%
2017-01-27 0 0.500 0.500 0.510 0.500 0.500 150,000 75,000 0.5000 0.500 0.500 0.510 0.500 0.500 150,000 0.5000 0.00%
2017-01-26 0 0.500 0.500 0.510 0.500 0.510 80,000 40,300 0.5038 0.500 0.500 0.510 0.500 0.510 80,000 0.5038 -1.96%
2017-01-25 0 0.510 0.500 0.510 0.495 0.510 720,000 361,000 0.5014 0.510 0.500 0.510 0.495 0.510 720,000 0.5014 2.00%
2017-01-24 0 0.500 0.495 0.500 0.495 0.510 1,390,000 694,400 0.4996 0.500 0.495 0.500 0.495 0.510 1,390,000 0.4996 -1.96%
2017-01-23 0 0.510 0.500 0.510 0.500 0.520 980,000 494,600 0.5047 0.510 0.500 0.510 0.500 0.520 980,000 0.5047 -1.92%
2017-01-20 0 0.520 0.510 0.520 0.520 0.530 770,000 404,800 0.5257 0.520 0.510 0.520 0.520 0.530 770,000 0.5257 -1.89%
2017-01-19 0 0.530 0.520 0.530 0.520 0.540 2,350,000 1,237,300 0.5265 0.530 0.520 0.530 0.520 0.540 2,350,000 0.5265 0.00%
2017-01-18 0 0.530 0.510 0.520 0.495 0.540 6,570,000 3,375,350 0.5138 0.530 0.510 0.520 0.495 0.540 6,570,000 0.5138 1.92%
2017-01-17 0 0.520 0.510 0.520 0.500 0.520 730,000 372,500 0.5103 0.520 0.510 0.520 0.500 0.520 730,000 0.5103 0.00%
2017-01-16 0 0.520 0.510 0.520 0.500 0.520 1,050,000 537,100 0.5115 0.520 0.510 0.520 0.500 0.520 1,050,000 0.5115 -1.89%
2017-01-13 0 0.530 0.520 0.530 0.520 0.540 1,100,000 587,200 0.5338 0.530 0.520 0.530 0.520 0.540 1,100,000 0.5338 -1.85%
2017-01-12 0 0.540 0.530 0.540 0.520 0.560 3,750,000 2,024,200 0.5398 0.540 0.530 0.540 0.520 0.560 3,750,000 0.5398 0.00%
2017-01-11 0 0.540 0.520 0.540 0.495 0.540 7,730,000 4,074,700 0.5271 0.540 0.520 0.540 0.495 0.540 7,730,000 0.5271 5.88%
2017-01-10 0 0.510 0.500 0.510 0.495 0.510 890,000 446,150 0.5013 0.510 0.500 0.510 0.495 0.510 890,000 0.5013 0.00%
2017-01-09 0 0.510 0.500 0.510 0.495 0.520 1,910,000 963,950 0.5047 0.510 0.500 0.510 0.495 0.520 1,910,000 0.5047 0.00%
2017-01-06 0 0.510 0.500 0.510 0.490 0.530 7,890,000 4,018,650 0.5093 0.510 0.500 0.510 0.490 0.530 7,890,000 0.5093 4.08%
2017-01-05 0 0.490 0.475 0.490 0.470 0.490 660,000 314,800 0.4770 0.490 0.475 0.490 0.470 0.490 660,000 0.4770 2.08%
2017-01-04 0 0.480 0.475 0.480 0.475 0.480 940,000 448,950 0.4776 0.480 0.475 0.480 0.475 0.480 940,000 0.4776 0.00%
2017-01-03 0 0.480 0.480 0.485 0.475 0.480 910,000 435,850 0.4790 0.480 0.480 0.485 0.475 0.480 910,000 0.4790 0.00%
2016-12-30 0 0.480 0.475 0.480 0.475 0.485 770,000 370,450 0.4811 0.480 0.475 0.480 0.475 0.485 770,000 0.4811 1.05%
2016-12-29 0 0.475 0.475 0.485 0.475 0.490 160,000 77,550 0.4847 0.475 0.475 0.485 0.475 0.490 160,000 0.4847 -1.04%
2016-12-28 0 0.480 0.480 0.485 0.470 0.470 50,000 23,500 0.4700 0.480 0.480 0.485 0.470 0.470 50,000 0.4700 1.05%
2016-12-23 0 0.475 0.475 0.480 0.470 0.510 5,060,000 2,453,750 0.4849 0.475 0.475 0.480 0.470 0.510 5,060,000 0.4849 1.06%
2016-12-22 0 0.470 0.470 0.475 0.465 0.475 1,590,000 745,150 0.4686 0.470 0.470 0.475 0.465 0.475 1,590,000 0.4686 -1.05%
2016-12-21 0 0.475 0.475 0.485 0.470 0.480 400,000 190,700 0.4768 0.475 0.475 0.485 0.470 0.480 400,000 0.4768 1.06%
2016-12-20 0 0.470 0.475 0.480 0.470 0.480 2,940,000 1,397,950 0.4755 0.470 0.475 0.480 0.470 0.480 2,940,000 0.4755 -2.08%
2016-12-19 0 0.480 0.475 0.480 0.480 0.490 1,350,000 650,750 0.4820 0.480 0.475 0.480 0.480 0.490 1,350,000 0.4820 -2.04%
2016-12-16 0 0.490 0.490 0.495 0.485 0.490 670,000 327,750 0.4892 0.490 0.490 0.495 0.485 0.490 670,000 0.4892 0.00%
2016-12-15 0 0.490 0.490 0.495 0.490 0.510 1,110,000 551,800 0.4971 0.490 0.490 0.495 0.490 0.510 1,110,000 0.4971 -2.00%
2016-12-14 0 0.500 0.495 0.500 0.495 0.510 1,540,000 771,450 0.5009 0.500 0.495 0.500 0.495 0.510 1,540,000 0.5009 -1.96%
2016-12-13 0 0.510 0.500 0.510 0.485 0.540 5,680,000 2,959,500 0.5210 0.510 0.500 0.510 0.485 0.540 5,680,000 0.5210 5.15%
2016-12-12 0 0.485 0.485 0.490 0.480 0.510 1,690,000 834,350 0.4937 0.485 0.485 0.490 0.480 0.510 1,690,000 0.4937 -3.00%
2016-12-09 0 0.500 0.495 0.500 0.500 0.530 6,770,000 3,461,000 0.5112 0.500 0.495 0.500 0.500 0.530 6,770,000 0.5112 -1.96%
2016-12-08 0 0.510 0.500 0.510 0.500 0.590 16,480,000 8,847,800 0.5369 0.510 0.500 0.510 0.500 0.590 16,480,000 0.5369 -8.93%
2016-12-07 0 0.560 0.550 0.560 0.475 0.570 45,890,000 24,399,350 0.5317 0.560 0.550 0.560 0.475 0.570 45,890,000 0.5317 16.67%
2016-12-06 0 0.480 0.475 0.485 0.455 0.490 2,980,000 1,413,950 0.4745 0.480 0.475 0.485 0.455 0.490 2,980,000 0.4745 7.87%
2016-12-05 0 0.445 0.445 0.450 0.440 0.465 1,480,000 667,750 0.4512 0.445 0.445 0.450 0.440 0.465 1,480,000 0.4512 -2.20%
2016-12-02 0 0.455 0.450 0.460 0.450 0.470 550,000 252,550 0.4592 0.455 0.450 0.460 0.450 0.470 550,000 0.4592 0.00%
2016-12-01 0 0.455 0.455 0.460 0.445 0.470 4,350,000 1,978,900 0.4549 0.455 0.455 0.460 0.445 0.470 4,350,000 0.4549 -1.09%
2016-11-30 0 0.460 0.455 0.460 0.450 0.460 1,650,000 750,050 0.4546 0.460 0.455 0.460 0.450 0.460 1,650,000 0.4546 -2.13%
2016-11-29 0 0.470 0.460 0.470 0.455 0.480 1,760,000 822,100 0.4671 0.470 0.460 0.470 0.455 0.480 1,760,000 0.4671 -2.08%
2016-11-28 0 0.480 0.480 0.485 0.480 0.490 950,000 461,350 0.4856 0.480 0.480 0.485 0.480 0.490 950,000 0.4856 -2.04%
2016-11-25 0 0.490 0.485 0.490 0.480 0.500 3,520,000 1,729,300 0.4913 0.490 0.485 0.490 0.480 0.500 3,520,000 0.4913 1.03%
2016-11-24 0 0.485 0.485 0.490 0.485 0.490 1,230,000 600,600 0.4883 0.485 0.485 0.490 0.485 0.490 1,230,000 0.4883 1.04%
2016-11-23 0 0.480 0.480 0.485 0.480 0.500 2,590,000 1,267,250 0.4893 0.480 0.480 0.485 0.480 0.500 2,590,000 0.4893 -3.03%
2016-11-22 0 0.495 0.490 0.500 0.490 0.510 3,010,000 1,491,700 0.4956 0.495 0.490 0.500 0.490 0.510 3,010,000 0.4956 -1.00%
2016-11-21 0 0.500 0.495 0.500 0.495 0.530 6,770,000 3,449,600 0.5095 0.500 0.495 0.500 0.495 0.530 6,770,000 0.5095 0.00%
2016-11-18 0 0.500 0.495 0.500 0.485 0.510 6,610,000 3,286,400 0.4972 0.500 0.495 0.500 0.485 0.510 6,610,000 0.4972 2.04%
2016-11-17 0 0.490 0.485 0.490 0.470 0.510 33,360,000 16,424,650 0.4923 0.490 0.485 0.490 0.470 0.510 33,360,000 0.4923 -1.01%
2016-11-16 0 0.495 0.490 0.495 0.470 0.510 49,580,000 24,349,700 0.4911 0.495 0.490 0.495 0.470 0.510 49,580,000 0.4911 6.45%
2016-11-15 0 0.465 0.465 0.470 0.460 0.520 48,050,000 23,589,600 0.4909 0.465 0.465 0.470 0.460 0.520 48,050,000 0.4909 2.20%
2016-11-14 0 0.455 0.450 0.455 0.450 0.465 700,000 317,850 0.4541 0.455 0.450 0.455 0.450 0.465 700,000 0.4541 -1.09%
2016-11-11 0 0.460 0.455 0.460 0.460 0.485 1,480,000 690,450 0.4665 0.460 0.455 0.460 0.460 0.485 1,480,000 0.4665 -4.17%
2016-11-10 0 0.480 0.475 0.480 0.450 0.485 6,020,000 2,821,650 0.4687 0.480 0.475 0.480 0.450 0.485 6,020,000 0.4687 6.67%
2016-11-09 0 0.450 0.460 0.465 0.415 0.460 10,060,000 4,394,250 0.4368 0.450 0.460 0.465 0.415 0.460 10,060,000 0.4368 2.27%
2016-11-08 0 0.440 0.435 0.440 0.430 0.465 7,330,000 3,234,500 0.4413 0.440 0.435 0.440 0.430 0.465 7,330,000 0.4413 -3.30%
2016-11-07 0 0.455 0.445 0.450 0.450 0.495 13,800,000 6,366,100 0.4613 0.455 0.445 0.450 0.450 0.495 13,800,000 0.4613 -7.14%
2016-11-04 0 0.490 0.490 0.495 0.475 0.530 22,250,000 10,908,400 0.4903 0.490 0.490 0.495 0.475 0.530 22,250,000 0.4903 -9.26%
2016-11-03 0 0.540 0.530 0.540 0.475 0.550 9,330,000 4,794,800 0.5139 0.540 0.530 0.540 0.475 0.550 9,330,000 0.5139 11.34%
2016-11-02 0 0.485 0.485 0.490 0.475 0.490 1,110,000 535,450 0.4824 0.485 0.485 0.490 0.475 0.490 1,110,000 0.4824 -2.02%
2016-11-01 0 0.495 0.490 0.495 0.475 0.500 2,260,000 1,096,650 0.4852 0.495 0.490 0.495 0.475 0.500 2,260,000 0.4852 1.02%
2016-10-31 0 0.490 0.485 0.490 0.480 0.510 4,115,800 2,032,321 0.4938 0.490 0.485 0.490 0.480 0.510 4,115,800 0.4938 -3.92%
2016-10-28 0 0.510 0.510 0.520 0.510 0.530 3,440,000 1,882,700 0.5473 0.510 0.510 0.520 0.510 0.530 3,440,000 0.5473 -1.92%
2016-10-27 0 0.520 0.520 0.530 0.510 0.530 12,970,000 6,644,700 0.5123 0.520 0.520 0.530 0.510 0.530 12,970,000 0.5123 -3.70%
2016-10-26 0 0.540 0.520 0.530 0.495 0.620 56,670,000 30,089,650 0.5310 0.540 0.520 0.530 0.495 0.620 56,670,000 0.5310 -12.90%
2016-10-25 0 0.620 0.600 0.620 0.580 0.640 10,830,000 6,626,900 0.6119 0.620 0.600 0.620 0.580 0.640 10,830,000 0.6119 -1.59%
2016-10-24 0 0.630 0.630 0.640 0.620 0.690 13,920,000 8,938,000 0.6421 0.630 0.630 0.640 0.620 0.690 13,920,000 0.6421 -3.08%
2016-10-20 0 0.650 0.640 0.650 0.640 0.690 7,470,000 4,912,000 0.6576 0.650 0.640 0.650 0.640 0.690 7,470,000 0.6576 -1.52%
2016-10-19 0 0.660 0.660 0.670 0.660 0.720 30,330,000 21,280,700 0.7016 0.660 0.660 0.670 0.660 0.720 30,330,000 0.7016 -2.94%
2016-10-18 0 0.680 0.680 0.690 0.640 0.690 14,290,000 9,545,300 0.6680 0.680 0.680 0.690 0.640 0.690 14,290,000 0.6680 6.25%
2016-10-17 0 0.640 0.630 0.640 0.590 0.730 110,035,000 71,691,250 0.6515 0.640 0.630 0.640 0.590 0.730 110,035,000 0.6515

Webb-site Database - Powered By Linux Group

Back to top