Guangdong Adway Construction (Group) Holdings Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06189  2016-11-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-15 0 0.072 0.068 0.075 0.067 0.090 4,489,500 314,080 0.0700 0.072 0.068 0.075 0.067 0.090 4,489,500 0.0700 -10.00%
2025-07-14 0 0.080 0.081 0.085 0.073 0.086 485,000 38,215 0.0788 0.080 0.081 0.085 0.073 0.086 485,000 0.0788 9.59%
2025-07-11 0 0.073 0.072 0.075 0.071 0.074 115,000 8,166 0.0710 0.073 0.072 0.075 0.071 0.074 115,000 0.0710 -2.67%
2025-07-10 0 0.075 0.072 0.075 0.072 0.083 1,062,000 84,653 0.0797 0.075 0.072 0.075 0.072 0.083 1,062,000 0.0797 2.74%
2025-07-09 0 0.073 0.073 0.080 0.070 0.081 403,000 28,705 0.0712 0.073 0.073 0.080 0.070 0.081 403,000 0.0712 -9.88%
2025-07-08 0 0.081 0.081 0.082 0.073 0.090 958,500 74,491 0.0777 0.081 0.081 0.082 0.073 0.090 958,500 0.0777 -5.81%
2025-07-07 0 0.086 0.086 0.089 0.080 0.115 2,321,000 201,676 0.0869 0.086 0.086 0.089 0.080 0.115 2,321,000 0.0869 -27.73%
2025-07-04 0 0.119 0.110 0.120 0.110 0.119 30,000 3,556 0.1185 0.119 0.110 0.120 0.110 0.119 30,000 0.1185 0.00%
2025-07-03 0 0.119 0.111 0.119 0.110 0.119 16,500 1,844 0.1118 0.119 0.111 0.119 0.110 0.119 16,500 0.1118 0.00%
2025-07-02 0 0.119 0.111 0.119 0.101 0.119 26,500 2,760 0.1042 0.119 0.111 0.119 0.101 0.119 26,500 0.1042 2.59%
2025-06-30 0 0.116 0.111 0.116 0.098 0.124 60,500 6,817 0.1127 0.116 0.111 0.116 0.098 0.124 60,500 0.1127 5.45%
2025-06-27 0 0.110 0.111 0.126 0.110 0.110 10,000 1,100 0.1100 0.110 0.111 0.126 0.110 0.110 10,000 0.1100 -5.98%
2025-06-26 0 0.117 0.117 0.128 0.116 0.126 171,500 20,543 0.1198 0.117 0.117 0.128 0.116 0.126 171,500 0.1198 -10.69%
2025-06-25 0 0.131 0.126 0.139 - - 0 0 - 0.131 0.126 0.139 - - 0 - 0.00%
2025-06-24 0 0.131 0.127 0.138 0.127 0.131 48,500 6,363 0.1312 0.131 0.127 0.138 0.127 0.131 48,500 0.1312 -5.76%
2025-06-23 0 0.139 0.126 0.139 - - 0 0 - 0.139 0.126 0.139 - - 0 - 0.00%
2025-06-20 0 0.139 0.127 0.139 - - 0 0 - 0.139 0.127 0.139 - - 0 - -0.71%
2025-06-19 0 0.140 0.128 0.140 0.126 0.140 111,500 14,134 0.1268 0.140 0.128 0.140 0.126 0.140 111,500 0.1268 -4.76%
2025-06-18 0 0.147 0.128 0.147 0.147 0.147 500 73 0.1460 0.147 0.128 0.147 0.147 0.147 500 0.1460 1.38%
2025-06-17 0 0.145 0.130 0.145 0.127 0.148 13,000 1,697 0.1305 0.145 0.130 0.145 0.127 0.148 13,000 0.1305 3.57%
2025-06-16 0 0.140 0.133 0.148 0.126 0.144 92,500 12,166 0.1315 0.140 0.133 0.148 0.126 0.144 92,500 0.1315 -4.11%
2025-06-13 0 0.146 0.140 0.146 - - 0 0 - 0.146 0.140 0.146 - - 0 - -1.35%
2025-06-12 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - -1.33%
2025-06-11 0 0.150 0.140 0.150 0.152 0.152 1,000 152 0.1520 0.150 0.140 0.150 0.152 0.152 1,000 0.1520 -0.66%
2025-06-10 0 0.151 0.140 0.155 0.151 0.151 6,500 981 0.1509 0.151 0.140 0.155 0.151 0.151 6,500 0.1509 0.67%
2025-06-09 0 0.150 0.148 0.151 - - 134,500 20,175 0.1500 0.150 0.148 0.151 - - 134,500 0.1500 0.00%
2025-06-06 0 0.150 0.140 0.152 - - 0 0 - 0.150 0.140 0.152 - - 0 - 0.00%
2025-06-05 0 0.150 0.140 0.150 - - 0 0 - 0.150 0.140 0.150 - - 0 - -0.66%
2025-06-04 0 0.151 0.140 0.151 - - 0 0 - 0.151 0.140 0.151 - - 0 - 0.00%
2025-06-03 0 0.151 0.140 0.152 - - 0 0 - 0.151 0.140 0.152 - - 0 - 0.00%
2025-06-02 0 0.151 0.140 0.152 - - 0 0 - 0.151 0.140 0.152 - - 0 - 0.00%
2025-05-30 0 0.151 0.141 0.151 0.147 0.152 14,000 2,071 0.1479 0.151 0.141 0.151 0.147 0.152 14,000 0.1479 7.86%
2025-05-29 0 0.140 0.140 0.147 0.140 0.140 10,500 1,470 0.1400 0.140 0.140 0.147 0.140 0.140 10,500 0.1400 0.00%
2025-05-28 0 0.140 0.140 0.150 0.140 0.150 471,000 70,640 0.1500 0.140 0.140 0.150 0.140 0.150 471,000 0.1500 -6.67%
2025-05-27 0 0.150 0.140 0.150 - - 0 0 - 0.150 0.140 0.150 - - 0 - -1.32%
2025-05-26 0 0.152 0.131 0.152 0.138 0.154 79,500 11,603 0.1459 0.152 0.131 0.152 0.138 0.154 79,500 0.1459 10.14%
2025-05-23 0 0.138 0.138 0.148 0.138 0.140 26,000 3,600 0.1385 0.138 0.138 0.148 0.138 0.140 26,000 0.1385 -13.75%
2025-05-22 0 0.160 0.141 0.160 0.140 0.170 386,500 56,488 0.1462 0.160 0.141 0.160 0.140 0.170 386,500 0.1462 14.29%
2025-05-21 0 0.140 0.127 0.148 - - 0 0 - 0.140 0.127 0.148 - - 0 - 0.00%
2025-05-20 0 0.140 0.116 0.148 0.140 0.154 45,000 6,510 0.1447 0.140 0.116 0.148 0.140 0.154 45,000 0.1447 -9.68%
2025-05-19 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2025-05-16 0 0.155 0.141 0.155 0.130 0.155 8,000 1,142 0.1428 0.155 0.141 0.155 0.130 0.155 8,000 0.1428 6.90%
2025-05-15 0 0.145 0.131 0.145 - - 0 0 - 0.145 0.131 0.145 - - 0 - 0.00%
2025-05-14 0 0.145 0.132 0.148 0.130 0.148 543,000 77,796 0.1433 0.145 0.132 0.148 0.130 0.148 543,000 0.1433 11.54%
2025-05-13 0 0.130 0.130 0.148 0.130 0.130 18,000 2,340 0.1300 0.130 0.130 0.148 0.130 0.130 18,000 0.1300 -12.75%
2025-05-12 0 0.149 0.134 0.151 0.126 0.152 57,500 8,125 0.1413 0.149 0.134 0.151 0.126 0.152 57,500 0.1413 13.74%
2025-05-09 0 0.131 0.111 0.130 0.110 0.131 44,000 5,095 0.1158 0.131 0.111 0.130 0.110 0.131 44,000 0.1158 20.18%
2025-05-08 0 0.109 0.100 0.110 0.099 0.110 10,500 1,055 0.1005 0.109 0.100 0.110 0.099 0.110 10,500 0.1005 10.10%
2025-05-07 0 0.099 0.094 0.111 0.095 0.097 2,000 192 0.0960 0.099 0.094 0.111 0.095 0.097 2,000 0.0960 -10.81%
2025-05-06 0 0.111 0.095 0.111 - - 0 0 - 0.111 0.095 0.111 - - 0 - 0.00%
2025-05-02 0 0.111 0.106 0.111 0.091 0.112 21,000 2,106 0.1003 0.111 0.106 0.111 0.091 0.112 21,000 0.1003 0.91%
2025-04-30 0 0.110 0.094 0.110 0.100 0.110 32,500 3,282 0.1010 0.110 0.094 0.110 0.100 0.110 32,500 0.1010 6.80%
2025-04-29 0 0.103 0.098 0.102 0.100 0.112 174,500 18,209 0.1043 0.103 0.098 0.102 0.100 0.112 174,500 0.1043 11.96%
2025-04-28 0 0.092 0.091 0.110 - - 0 0 - 0.092 0.091 0.110 - - 0 - 0.00%
2025-04-25 0 0.092 0.092 0.112 0.090 0.104 5,500 565 0.1027 0.092 0.092 0.112 0.090 0.104 5,500 0.1027 -1.08%
2025-04-24 0 0.093 0.093 0.113 0.093 0.093 12,500 1,162 0.0930 0.093 0.093 0.113 0.093 0.093 12,500 0.0930 -17.70%
2025-04-23 0 0.113 0.104 0.113 0.114 0.114 10,000 1,140 0.1140 0.113 0.104 0.113 0.114 0.114 10,000 0.1140 3.67%
2025-04-22 0 0.109 0.093 0.109 0.092 0.110 725,500 70,773 0.0976 0.109 0.093 0.109 0.092 0.110 725,500 0.0976 12.37%
2025-04-17 0 0.097 0.090 0.114 - - 0 0 - 0.097 0.090 0.114 - - 0 - 0.00%
2025-04-16 0 0.097 0.090 0.114 - - 0 0 - 0.097 0.090 0.114 - - 0 - 0.00%
2025-04-15 0 0.097 0.090 0.114 - - 0 0 - 0.097 0.090 0.114 - - 0 - 0.00%
2025-04-14 0 0.097 0.097 0.104 0.095 0.097 6,000 572 0.0953 0.097 0.097 0.104 0.095 0.097 6,000 0.0953 -6.73%
2025-04-11 0 0.104 0.096 0.114 - - 0 0 - 0.104 0.096 0.114 - - 0 - 0.00%
2025-04-10 0 0.104 0.096 0.114 0.098 0.104 86,000 8,938 0.1039 0.104 0.096 0.114 0.098 0.104 86,000 0.1039 0.00%
2025-04-09 0 0.104 0.104 0.114 - - 0 0 - 0.104 0.104 0.114 - - 0 - 0.00%
2025-04-08 0 0.104 0.104 0.114 0.104 0.104 4,500 468 0.1040 0.104 0.104 0.114 0.104 0.104 4,500 0.1040 0.00%
2025-04-07 0 0.104 0.096 0.105 0.110 0.110 585,000 64,350 0.1100 0.104 0.096 0.105 0.110 0.110 585,000 0.1100 -7.96%
2025-04-03 0 0.113 0.098 0.113 - - 0 0 - 0.113 0.098 0.113 - - 0 - 0.00%
2025-04-02 0 0.113 0.100 0.114 - - 0 0 - 0.113 0.100 0.114 - - 0 - 0.00%
2025-04-01 0 0.113 0.110 0.122 0.113 0.122 2,000 235 0.1175 0.113 0.110 0.122 0.113 0.122 2,000 0.1175 -7.38%
2025-03-31 0 0.122 0.106 0.135 0.106 0.124 13,500 1,509 0.1118 0.122 0.106 0.135 0.106 0.124 13,500 0.1118 -5.43%
2025-03-28 0 0.129 0.112 0.129 0.112 0.134 33,000 3,765 0.1141 0.129 0.112 0.129 0.112 0.134 33,000 0.1141 -4.44%
2025-03-27 0 0.135 0.121 0.135 0.120 0.135 102,500 12,322 0.1202 0.135 0.121 0.135 0.120 0.135 102,500 0.1202 7.14%
2025-03-26 0 0.126 0.126 0.148 0.126 0.126 3,000 378 0.1260 0.126 0.126 0.148 0.126 0.126 3,000 0.1260 -3.82%
2025-03-25 0 0.131 0.131 0.148 0.131 0.131 496,000 64,976 0.1310 0.131 0.131 0.148 0.131 0.131 496,000 0.1310 -6.43%
2025-03-24 0 0.140 0.140 0.148 - - 0 0 - 0.140 0.140 0.148 - - 0 - 0.00%
2025-03-21 0 0.140 0.130 0.148 - - 0 0 - 0.140 0.130 0.148 - - 0 - 0.00%
2025-03-20 0 0.140 0.121 0.140 0.140 0.140 5,500 770 0.1400 0.140 0.121 0.140 0.140 0.140 5,500 0.1400 0.00%
2025-03-19 0 0.140 0.140 0.150 0.140 0.150 102,500 15,302 0.1493 0.140 0.140 0.150 0.140 0.150 102,500 0.1493 -6.67%
2025-03-18 0 0.150 0.150 0.152 0.150 0.150 3,000 450 0.1500 0.150 0.150 0.152 0.150 0.150 3,000 0.1500 0.00%
2025-03-17 0 0.150 0.147 0.152 0.147 0.150 4,000 591 0.1478 0.150 0.147 0.152 0.147 0.150 4,000 0.1478 0.00%
2025-03-14 0 0.150 0.150 0.155 0.150 0.150 448,500 68,155 0.1520 0.150 0.150 0.155 0.150 0.150 448,500 0.1520 -3.23%
2025-03-13 0 0.155 0.150 0.155 0.150 0.155 104,000 15,740 0.1513 0.155 0.150 0.155 0.150 0.155 104,000 0.1513 -3.12%
2025-03-12 0 0.160 0.151 0.160 0.160 0.160 8,000 1,280 0.1600 0.160 0.151 0.160 0.160 0.160 8,000 0.1600 6.67%
2025-03-11 0 0.150 0.150 0.158 0.150 0.150 2,000 300 0.1500 0.150 0.150 0.158 0.150 0.150 2,000 0.1500 0.00%
2025-03-10 0 0.150 0.150 0.160 0.150 0.160 43,500 6,789 0.1561 0.150 0.150 0.160 0.150 0.160 43,500 0.1561 -3.85%
2025-03-07 0 0.156 0.156 0.160 0.155 0.160 46,500 7,291 0.1568 0.156 0.156 0.160 0.155 0.160 46,500 0.1568 -2.50%
2025-03-06 0 0.160 0.148 0.160 0.147 0.173 111,500 16,885 0.1514 0.160 0.148 0.160 0.147 0.173 111,500 0.1514 1.27%
2025-03-05 0 0.158 0.141 0.158 0.142 0.171 53,000 7,993 0.1508 0.158 0.141 0.158 0.142 0.171 53,000 0.1508 12.06%
2025-03-04 0 0.141 0.128 0.147 - - 0 0 - 0.141 0.128 0.147 - - 0 - 0.00%
2025-03-03 0 0.141 0.132 0.143 0.128 0.148 29,500 3,901 0.1322 0.141 0.132 0.143 0.128 0.148 29,500 0.1322 0.00%
2025-02-28 0 0.141 0.127 0.141 - - 0 0 - 0.141 0.127 0.141 - - 0 - -1.40%
2025-02-27 0 0.143 0.111 0.146 0.122 0.147 62,000 8,750 0.1411 0.143 0.111 0.146 0.122 0.147 62,000 0.1411 -2.05%
2025-02-26 0 0.146 0.130 0.139 0.121 0.150 145,000 19,697 0.1358 0.146 0.130 0.139 0.121 0.150 145,000 0.1358 11.45%
2025-02-25 0 0.131 0.131 0.135 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2025-02-24 0 0.131 0.126 0.132 0.132 0.132 300,000 39,600 0.1320 0.131 0.126 0.132 0.132 0.132 300,000 0.1320 -0.76%
2025-02-21 0 0.132 0.111 0.132 0.110 0.135 53,500 6,125 0.1145 0.132 0.111 0.132 0.110 0.135 53,500 0.1145 4.76%
2025-02-20 0 0.126 0.110 0.135 - - 0 0 - 0.126 0.110 0.135 - - 0 - 0.00%
2025-02-19 0 0.126 0.122 0.126 0.126 0.126 3,000 378 0.1260 0.126 0.122 0.126 0.126 0.126 3,000 0.1260 0.00%
2025-02-18 0 0.126 0.126 0.143 0.126 0.145 7,000 977 0.1396 0.126 0.126 0.143 0.126 0.145 7,000 0.1396 -9.35%
2025-02-17 0 0.139 0.117 0.139 0.108 0.140 529,000 59,017 0.1116 0.139 0.117 0.139 0.108 0.140 529,000 0.1116 34.95%
2025-02-14 0 0.103 0.102 0.115 0.101 0.103 2,500 254 0.1016 0.103 0.102 0.115 0.101 0.103 2,500 0.1016 -0.96%
2025-02-13 0 0.104 0.100 0.104 - - 0 0 - 0.104 0.100 0.104 - - 0 - 0.00%
2025-02-12 0 0.104 0.100 0.116 - - 0 0 - 0.104 0.100 0.116 - - 0 - 0.00%
2025-02-11 0 0.104 0.104 0.115 - - 0 0 - 0.104 0.104 0.115 - - 0 - 0.00%
2025-02-10 0 0.104 0.104 0.115 0.101 0.104 10,500 1,076 0.1025 0.104 0.104 0.115 0.101 0.104 10,500 0.1025 -8.77%
2025-02-07 0 0.114 0.102 0.115 - - 0 0 - 0.114 0.102 0.115 - - 0 - 0.00%
2025-02-06 0 0.114 0.100 0.114 - - 0 0 - 0.114 0.100 0.114 - - 0 - 0.00%
2025-02-05 0 0.114 0.105 0.116 - - 5,000 550 0.1100 0.114 0.105 0.116 - - 5,000 0.1100 0.00%
2025-02-04 0 0.114 0.113 0.114 0.104 0.129 345,500 37,379 0.1082 0.114 0.113 0.114 0.104 0.129 345,500 0.1082 16.33%
2025-02-03 0 0.098 0.093 0.098 - - 0 0 - 0.098 0.093 0.098 - - 0 - 0.00%
2025-01-28 0 0.098 0.095 0.105 - - 0 0 - 0.098 0.095 0.105 - - 0 - 0.00%
2025-01-27 0 0.098 0.098 0.105 0.095 0.096 163,000 15,641 0.0960 0.098 0.098 0.105 0.095 0.096 163,000 0.0960 3.16%
2025-01-24 0 0.095 0.090 0.105 0.095 0.104 45,500 4,642 0.1020 0.095 0.090 0.105 0.095 0.104 45,500 0.1020 1.06%
2025-01-23 0 0.094 0.090 0.105 - - 0 0 - 0.094 0.090 0.105 - - 0 - 0.00%
2025-01-22 0 0.094 0.090 0.094 - - 0 0 - 0.094 0.090 0.094 - - 0 - 0.00%
2025-01-21 0 0.094 0.092 0.105 - - 0 0 - 0.094 0.092 0.105 - - 0 - 0.00%
2025-01-20 0 0.094 0.093 0.105 0.094 0.094 34,500 3,243 0.0940 0.094 0.093 0.105 0.094 0.094 34,500 0.0940 -6.00%
2025-01-17 0 0.100 0.093 0.105 - - 0 0 - 0.100 0.093 0.105 - - 0 - 0.00%
2025-01-16 0 0.100 0.093 0.100 - - 0 0 - 0.100 0.093 0.100 - - 0 - 0.00%
2025-01-15 0 0.100 0.094 0.104 - - 0 0 - 0.100 0.094 0.104 - - 0 - 0.00%
2025-01-14 0 0.100 0.094 0.100 - - 0 0 - 0.100 0.094 0.100 - - 0 - 0.00%
2025-01-13 0 0.100 0.095 0.105 0.095 0.100 132,500 12,601 0.0951 0.100 0.095 0.105 0.095 0.100 132,500 0.0951 -4.76%
2025-01-10 0 0.105 0.100 0.105 0.100 0.120 269,500 31,678 0.1175 0.105 0.100 0.105 0.100 0.120 269,500 0.1175 -6.25%
2025-01-09 0 0.112 0.112 0.116 - - 0 0 - 0.112 0.112 0.116 - - 0 - 0.00%
2025-01-08 0 0.112 0.110 0.125 0.110 0.125 102,000 11,327 0.1110 0.112 0.110 0.125 0.110 0.125 102,000 0.1110 -1.75%
2025-01-07 0 0.114 0.111 0.126 - - 0 0 - 0.114 0.111 0.126 - - 0 - 0.00%
2025-01-06 0 0.114 0.115 0.130 0.114 0.114 101,500 11,571 0.1140 0.114 0.115 0.130 0.114 0.114 101,500 0.1140 -2.56%
2025-01-03 0 0.117 0.116 0.129 - - 0 0 - 0.117 0.116 0.129 - - 0 - 0.00%
2025-01-02 0 0.117 0.110 0.117 - - 0 0 - 0.117 0.110 0.117 - - 0 - 0.00%
2024-12-31 0 0.117 0.113 0.130 - - 0 0 - 0.117 0.113 0.130 - - 0 - 0.00%
2024-12-30 0 0.117 0.117 0.128 - - 0 0 - 0.117 0.117 0.128 - - 0 - 0.86%
2024-12-27 0 0.116 0.110 0.130 - - 0 0 - 0.116 0.110 0.130 - - 0 - 0.00%
2024-12-24 0 0.116 0.116 0.132 - - 0 0 - 0.116 0.116 0.132 - - 0 - 2.65%
2024-12-23 0 0.113 0.113 0.118 0.111 0.118 48,000 5,657 0.1179 0.113 0.113 0.118 0.111 0.118 48,000 0.1179 -4.24%
2024-12-20 0 0.118 0.118 0.134 0.118 0.118 27,500 3,245 0.1180 0.118 0.118 0.134 0.118 0.118 27,500 0.1180 -1.67%
2024-12-19 0 0.120 0.118 0.134 0.119 0.119 61,000 7,257 0.1190 0.120 0.118 0.134 0.119 0.119 61,000 0.1190 0.00%
2024-12-18 0 0.120 0.111 0.129 0.111 0.120 185,000 21,991 0.1189 0.120 0.111 0.129 0.111 0.120 185,000 0.1189 2.56%
2024-12-17 0 0.117 0.116 0.118 0.117 0.118 81,000 9,537 0.1177 0.117 0.116 0.118 0.117 0.118 81,000 0.1177 -2.50%
2024-12-16 0 0.120 0.120 0.135 0.120 0.120 24,500 2,940 0.1200 0.120 0.120 0.135 0.120 0.120 24,500 0.1200 -4.00%
2024-12-13 0 0.125 0.125 0.132 0.125 0.133 50,500 6,316 0.1251 0.125 0.125 0.132 0.125 0.133 50,500 0.1251 -5.30%
2024-12-12 0 0.132 0.111 0.132 0.127 0.134 7,000 907 0.1296 0.132 0.111 0.132 0.127 0.134 7,000 0.1296 4.76%
2024-12-11 0 0.126 0.126 0.143 0.110 0.144 390,000 48,217 0.1236 0.126 0.126 0.143 0.110 0.144 390,000 0.1236 16.67%
2024-12-10 0 0.108 0.092 0.116 - - 0 0 - 0.108 0.092 0.116 - - 0 - 0.00%
2024-12-09 0 0.108 0.092 0.116 - - 0 0 - 0.108 0.092 0.116 - - 0 - 0.00%
2024-12-06 0 0.108 0.091 0.116 - - 0 0 - 0.108 0.091 0.116 - - 0 - 0.00%
2024-12-05 0 0.108 0.103 0.116 0.100 0.103 3,500 353 0.1009 0.108 0.103 0.116 0.100 0.103 3,500 0.1009 -6.90%
2024-12-04 0 0.116 0.111 0.116 0.090 0.116 10,500 1,074 0.1023 0.116 0.111 0.116 0.090 0.116 10,500 0.1023 10.48%
2024-12-03 0 0.105 0.100 0.111 0.100 0.100 28,000 2,800 0.1000 0.105 0.100 0.111 0.100 0.100 28,000 0.1000 -5.41%
2024-12-02 0 0.111 0.105 0.116 - - 0 0 - 0.111 0.105 0.116 - - 0 - 0.00%
2024-11-29 0 0.111 0.111 0.116 0.110 0.111 95,000 10,450 0.1100 0.111 0.111 0.116 0.110 0.111 95,000 0.1100 -11.90%
2024-11-28 0 0.126 0.120 0.126 0.099 0.126 21,000 2,286 0.1089 0.126 0.120 0.126 0.099 0.126 21,000 0.1089 14.55%
2024-11-27 0 0.110 0.110 0.126 0.091 0.110 14,000 1,490 0.1064 0.110 0.110 0.126 0.091 0.110 14,000 0.1064 -3.51%
2024-11-26 0 0.114 0.113 0.125 0.110 0.126 3,000 362 0.1207 0.114 0.113 0.125 0.110 0.126 3,000 0.1207 -10.24%
2024-11-25 0 0.127 0.126 0.135 - - 0 0 - 0.127 0.126 0.135 - - 0 - 0.00%
2024-11-22 0 0.127 0.126 0.135 - - 0 0 - 0.127 0.126 0.135 - - 0 - 0.00%
2024-11-21 0 0.127 0.126 0.128 - - 0 0 - 0.127 0.126 0.128 - - 0 - 0.00%
2024-11-20 0 0.127 0.126 0.132 - - 0 0 - 0.127 0.126 0.132 - - 0 - 0.00%
2024-11-19 0 0.127 0.126 0.135 - - 0 0 - 0.127 0.126 0.135 - - 0 - 0.00%
2024-11-18 0 0.127 0.127 0.147 0.126 0.127 31,500 3,997 0.1269 0.127 0.127 0.147 0.126 0.127 31,500 0.1269 -8.63%
2024-11-15 0 0.139 0.119 0.139 0.117 0.139 13,000 1,689 0.1299 0.139 0.119 0.139 0.117 0.139 13,000 0.1299 9.45%
2024-11-14 0 0.127 0.126 0.142 0.127 0.127 11,000 1,397 0.1270 0.127 0.126 0.142 0.127 0.127 11,000 0.1270 -2.31%
2024-11-13 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2024-11-12 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2024-11-11 0 0.130 0.127 0.147 0.130 0.131 138,000 17,985 0.1303 0.130 0.127 0.147 0.130 0.131 138,000 0.1303 -11.56%
2024-11-08 0 0.147 0.139 0.148 0.140 0.148 9,000 1,267 0.1408 0.147 0.139 0.148 0.140 0.148 9,000 0.1408 -0.68%
2024-11-07 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2024-11-06 0 0.148 0.148 0.155 - - 0 0 - 0.148 0.148 0.155 - - 0 - 0.68%
2024-11-05 0 0.147 0.147 0.155 - - 0 0 - 0.147 0.147 0.155 - - 0 - 0.00%
2024-11-04 0 0.147 0.147 0.149 0.147 0.148 274,000 40,308 0.1471 0.147 0.147 0.149 0.147 0.148 274,000 0.1471 13.08%
2024-11-01 0 0.130 0.110 0.148 - - 0 0 - 0.130 0.110 0.148 - - 0 - 4.84%
2024-10-31 0 0.124 0.124 0.141 - - 0 0 - 0.124 0.124 0.141 - - 0 - 0.00%
2024-10-30 0 0.124 0.120 0.124 0.125 0.125 114,000 14,250 0.1250 0.124 0.120 0.124 0.125 0.125 114,000 0.1250 -10.14%
2024-10-29 0 0.138 0.121 0.146 0.138 0.140 36,500 5,045 0.1382 0.138 0.121 0.146 0.138 0.140 36,500 0.1382 -2.13%
2024-10-28 0 0.141 0.141 0.146 0.140 0.141 5,000 704 0.1408 0.141 0.141 0.146 0.140 0.141 5,000 0.1408 -3.42%
2024-10-25 0 0.146 0.135 0.146 0.140 0.148 19,000 2,782 0.1464 0.146 0.135 0.146 0.140 0.148 19,000 0.1464 -1.35%
2024-10-24 0 0.148 0.146 0.148 - - 0 0 - 0.148 0.146 0.148 - - 0 - 0.00%
2024-10-23 0 0.148 0.146 0.148 - - 0 0 - 0.148 0.146 0.148 - - 0 - 0.00%
2024-10-22 0 0.148 0.148 0.171 0.146 0.155 5,500 843 0.1533 0.148 0.148 0.171 0.146 0.155 5,500 0.1533 -4.52%
2024-10-21 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2024-10-18 0 0.155 0.141 0.155 0.140 0.160 30,000 4,498 0.1499 0.155 0.141 0.155 0.140 0.160 30,000 0.1499 -1.90%
2024-10-17 0 0.158 0.140 0.162 0.158 0.167 14,500 2,304 0.1589 0.158 0.140 0.162 0.158 0.167 14,500 0.1589 -5.39%
2024-10-16 0 0.167 0.167 0.170 0.167 0.167 2,500 417 0.1668 0.167 0.167 0.170 0.167 0.167 2,500 0.1668 -3.47%
2024-10-15 0 0.173 0.165 0.174 0.173 0.193 16,500 2,965 0.1797 0.173 0.165 0.174 0.173 0.193 16,500 0.1797 -12.63%
2024-10-14 0 0.198 0.193 0.212 - - 0 0 - 0.198 0.193 0.212 - - 0 - 0.00%
2024-10-10 0 0.198 0.196 0.198 - - 0 0 - 0.198 0.196 0.198 - - 0 - 0.00%
2024-10-09 0 0.198 0.198 0.228 0.196 0.227 291,000 58,424 0.2008 0.198 0.198 0.228 0.196 0.227 291,000 0.2008 -19.84%
2024-10-08 0 0.247 0.223 0.247 0.223 0.247 88,000 19,786 0.2248 0.247 0.223 0.247 0.223 0.247 88,000 0.2248 7.39%
2024-10-07 0 0.230 0.230 0.295 0.213 0.230 503,500 111,720 0.2219 0.230 0.230 0.295 0.213 0.230 503,500 0.2219 7.98%
2024-10-04 0 0.213 0.205 0.213 0.180 0.213 323,500 66,072 0.2042 0.213 0.205 0.213 0.180 0.213 323,500 0.2042 19.66%
2024-10-03 0 0.178 0.168 0.178 0.162 0.180 266,000 44,576 0.1676 0.178 0.168 0.178 0.162 0.180 266,000 0.1676 9.88%
2024-10-02 0 0.162 0.155 0.162 0.137 0.162 211,500 32,851 0.1553 0.162 0.155 0.162 0.137 0.162 211,500 0.1553 18.25%
2024-09-30 0 0.137 0.136 0.141 0.134 0.138 41,500 5,629 0.1356 0.137 0.136 0.141 0.134 0.138 41,500 0.1356 1.48%
2024-09-27 0 0.135 0.134 0.135 0.130 0.148 111,000 15,160 0.1366 0.135 0.134 0.135 0.130 0.148 111,000 0.1366 -11.76%
2024-09-26 0 0.153 0.145 0.153 0.140 0.154 16,500 2,436 0.1476 0.153 0.145 0.153 0.140 0.154 16,500 0.1476 6.25%
2024-09-25 0 0.144 0.125 0.144 0.139 0.146 75,000 10,816 0.1442 0.144 0.125 0.144 0.139 0.146 75,000 0.1442 0.00%
2024-09-24 0 0.144 0.140 0.145 0.140 0.150 81,000 11,747 0.1450 0.144 0.140 0.145 0.140 0.150 81,000 0.1450 -4.00%
2024-09-23 0 0.150 0.140 0.155 - - 0 0 - 0.150 0.140 0.155 - - 0 - 0.00%
2024-09-20 0 0.150 0.150 0.155 0.150 0.150 2,500 375 0.1500 0.150 0.150 0.155 0.150 0.150 2,500 0.1500 -1.32%
2024-09-19 0 0.152 0.140 0.152 - - 0 0 - 0.152 0.140 0.152 - - 0 - 0.00%
2024-09-17 0 0.152 0.140 0.155 - - 0 0 - 0.152 0.140 0.155 - - 0 - 0.00%
2024-09-16 0 0.152 0.140 0.152 - - 0 0 - 0.152 0.140 0.152 - - 0 - 0.00%
2024-09-13 0 0.152 0.150 0.152 0.145 0.155 16,500 2,450 0.1485 0.152 0.150 0.152 0.145 0.155 16,500 0.1485 1.33%
2024-09-12 0 0.150 0.150 0.152 0.150 0.153 74,500 11,389 0.1529 0.150 0.150 0.152 0.150 0.153 74,500 0.1529 -1.96%
2024-09-11 0 0.153 0.148 0.153 0.140 0.154 84,500 12,018 0.1422 0.153 0.148 0.153 0.140 0.154 84,500 0.1422 9.29%
2024-09-10 0 0.140 0.116 0.148 - - 0 0 - 0.140 0.116 0.148 - - 0 - 0.00%
2024-09-09 0 0.140 0.140 0.148 0.125 0.148 26,000 3,767 0.1449 0.140 0.140 0.148 0.125 0.148 26,000 0.1449 12.00%
2024-09-05 0 0.125 0.125 0.148 - - 0 0 - 0.125 0.125 0.148 - - 0 - 0.00%
2024-09-04 0 0.125 0.117 0.148 - - 0 0 - 0.125 0.117 0.148 - - 0 - 0.00%
2024-09-03 0 0.125 0.125 0.140 0.119 0.121 340,500 40,858 0.1200 0.125 0.125 0.140 0.119 0.121 340,500 0.1200 -10.71%
2024-09-02 0 0.140 0.125 0.140 - - 0 0 - 0.140 0.125 0.140 - - 0 - 0.00%
2024-08-30 0 0.140 0.130 0.140 0.127 0.155 196,500 27,507 0.1400 0.140 0.130 0.140 0.127 0.155 196,500 0.1400 -6.04%
2024-08-29 0 0.149 0.129 0.149 0.140 0.150 42,000 6,179 0.1471 0.149 0.129 0.149 0.140 0.150 42,000 0.1471 -12.35%
2024-08-28 0 0.170 0.151 0.170 - - 0 0 - 0.170 0.151 0.170 - - 0 - -10.53%
2024-08-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-08-26 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-08-23 0 0.190 0.150 0.190 - - 0 0 - 0.190 0.150 0.190 - - 0 - -1.55%
2024-08-22 0 0.193 0.150 0.193 0.195 0.198 362,000 71,123 0.1965 0.193 0.150 0.193 0.195 0.198 362,000 0.1965 22.93%
2024-08-21 0 0.157 0.148 - - - 0 0 - 0.157 0.148 - - - 0 - 0.00%
2024-08-20 0 0.157 0.148 0.175 - - 0 0 - 0.157 0.148 0.175 - - 0 - 0.00%
2024-08-19 0 0.157 0.157 - 0.150 0.157 24,500 3,800 0.1551 0.157 0.157 - 0.150 0.157 24,500 0.1551 0.00%
2024-08-16 0 0.157 0.155 - - - 0 0 - 0.157 0.155 - - - 0 - 0.00%
2024-08-15 0 0.157 0.157 0.167 0.156 0.156 10,500 1,638 0.1560 0.157 0.157 0.167 0.156 0.156 10,500 0.1560 -6.55%
2024-08-14 0 0.168 0.156 0.168 0.156 0.170 26,000 4,403 0.1693 0.168 0.156 0.168 0.156 0.170 26,000 0.1693 -6.67%
2024-08-13 0 0.180 0.180 0.200 0.171 0.185 1,500 270 0.1800 0.180 0.180 0.200 0.171 0.185 1,500 0.1800 -4.26%
2024-08-12 0 0.188 0.164 0.188 - - 0 0 - 0.188 0.164 0.188 - - 0 - 0.00%
2024-08-09 0 0.188 0.188 0.200 0.188 0.200 12,500 2,386 0.1909 0.188 0.188 0.200 0.188 0.200 12,500 0.1909 -6.00%
2024-08-08 0 0.200 0.188 0.200 0.188 0.200 127,000 23,893 0.1881 0.200 0.188 0.200 0.188 0.200 127,000 0.1881 6.38%
2024-08-07 0 0.188 0.188 0.195 0.188 0.195 4,500 874 0.1942 0.188 0.188 0.195 0.188 0.195 4,500 0.1942 -5.05%
2024-08-06 0 0.198 0.200 0.226 0.195 0.200 16,000 3,195 0.1997 0.198 0.200 0.226 0.195 0.200 16,000 0.1997 -8.33%
2024-08-05 0 0.216 0.210 0.239 - - 0 0 - 0.216 0.210 0.239 - - 0 - 0.00%
2024-08-02 0 0.216 0.195 0.245 - - 0 0 - 0.216 0.195 0.245 - - 0 - 0.00%
2024-08-01 0 0.216 0.210 0.245 - - 0 0 - 0.216 0.210 0.245 - - 0 - 0.00%
2024-07-31 0 0.216 0.205 0.216 0.216 0.217 14,500 3,135 0.2162 0.216 0.205 0.216 0.216 0.217 14,500 0.2162 -6.09%
2024-07-30 0 0.230 0.195 0.245 - - 0 0 - 0.230 0.195 0.245 - - 0 - 0.00%
2024-07-29 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2024-07-26 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2024-07-25 0 0.230 - 0.230 0.230 0.230 5,000 1,150 0.2300 0.230 - 0.230 0.230 0.230 5,000 0.2300 -0.86%
2024-07-24 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2024-07-23 0 0.232 0.215 0.265 - - 0 0 - 0.232 0.215 0.265 - - 0 - 0.00%
2024-07-22 0 0.232 - 0.250 - - 0 0 - 0.232 - 0.250 - - 0 - 0.00%
2024-07-19 0 0.232 0.219 0.232 0.219 0.232 210,000 48,590 0.2314 0.232 0.219 0.232 0.219 0.232 210,000 0.2314 6.42%
2024-07-18 0 0.218 0.218 0.238 0.218 0.218 3,500 763 0.2180 0.218 0.218 0.238 0.218 0.218 3,500 0.2180 -0.46%
2024-07-17 0 0.219 0.219 0.230 0.219 0.219 26,000 5,694 0.2190 0.219 0.219 0.230 0.219 0.219 26,000 0.2190 0.00%
2024-07-16 0 0.219 0.218 0.230 0.218 0.219 12,500 2,725 0.2180 0.219 0.218 0.230 0.218 0.219 12,500 0.2180 0.46%
2024-07-15 0 0.218 0.218 0.240 0.200 0.205 10,500 2,102 0.2002 0.218 0.218 0.240 0.200 0.205 10,500 0.2002 -1.36%
2024-07-12 0 0.221 0.220 0.228 0.217 0.229 5,500 1,253 0.2278 0.221 0.220 0.228 0.217 0.229 5,500 0.2278 -4.74%
2024-07-11 0 0.232 0.235 0.246 0.229 0.231 30,500 6,985 0.2290 0.232 0.235 0.246 0.229 0.231 30,500 0.2290 -1.28%
2024-07-10 0 0.235 0.210 0.235 - - 0 0 - 0.235 0.210 0.235 - - 0 - -0.84%
2024-07-09 0 0.237 0.219 0.238 0.218 0.237 55,500 12,194 0.2197 0.237 0.219 0.238 0.218 0.237 55,500 0.2197 11.79%
2024-07-08 0 0.212 0.212 0.228 0.206 0.255 40,500 10,280 0.2538 0.212 0.212 0.228 0.206 0.255 40,500 0.2538 -7.42%
2024-07-05 0 0.229 0.228 0.249 0.224 0.265 77,500 18,421 0.2377 0.229 0.228 0.249 0.224 0.265 77,500 0.2377 -13.58%
2024-07-04 0 0.265 - 0.265 0.265 0.265 500 132 0.2640 0.265 - 0.265 0.265 0.265 500 0.2640 16.23%
2024-07-03 0 0.228 0.215 0.250 - - 0 0 - 0.228 0.215 0.250 - - 0 - 0.00%
2024-07-02 0 0.228 0.228 0.280 0.221 0.236 1,500 339 0.2260 0.228 0.228 0.280 0.221 0.236 1,500 0.2260 -3.39%
2024-06-28 0 0.236 - 0.260 - - 0 0 - 0.236 - 0.260 - - 0 - 0.00%
2024-06-27 0 0.236 0.218 0.265 - - 0 0 - 0.236 0.218 0.265 - - 0 - 0.00%
2024-06-26 0 0.236 0.230 0.236 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2024-06-25 0 0.236 0.235 0.265 - - 0 0 - 0.236 0.235 0.265 - - 0 - 0.00%
2024-06-24 0 0.236 0.230 0.236 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2024-06-21 0 0.236 0.236 0.270 0.231 0.231 2,500 577 0.2308 0.236 0.236 0.270 0.231 0.231 2,500 0.2308 -10.94%
2024-06-20 0 0.265 0.260 0.265 0.265 0.265 4,000 1,060 0.2650 0.265 0.260 0.265 0.265 0.265 4,000 0.2650 11.34%
2024-06-19 0 0.238 0.221 0.250 0.197 0.238 526,500 116,194 0.2207 0.238 0.221 0.250 0.197 0.238 526,500 0.2207 7.69%
2024-06-18 0 0.221 0.220 0.241 0.218 0.238 102,000 24,213 0.2374 0.221 0.220 0.241 0.218 0.238 102,000 0.2374 1.84%
2024-06-17 0 0.217 0.203 0.218 0.196 0.220 52,000 10,414 0.2003 0.217 0.203 0.218 0.196 0.220 52,000 0.2003 -8.82%
2024-06-14 0 0.238 0.221 0.238 - - 0 0 - 0.238 0.221 0.238 - - 0 - -2.86%
2024-06-13 0 0.245 0.220 0.245 - - 0 0 - 0.245 0.220 0.245 - - 0 - -1.21%
2024-06-12 0 0.248 0.220 0.248 - - 0 0 - 0.248 0.220 0.248 - - 0 - 0.00%
2024-06-11 0 0.248 0.225 0.248 - - 0 0 - 0.248 0.225 0.248 - - 0 - -0.80%
2024-06-07 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - -3.85%
2024-06-06 0 0.260 0.245 0.260 0.245 0.260 45,000 11,004 0.2445 0.260 0.245 0.260 0.245 0.260 45,000 0.2445 1.96%
2024-06-05 0 0.255 0.250 0.270 - - 0 0 - 0.255 0.250 0.270 - - 0 - 0.00%
2024-06-04 0 0.255 0.255 0.275 0.255 0.270 6,500 1,732 0.2665 0.255 0.255 0.275 0.255 0.270 6,500 0.2665 -5.56%
2024-06-03 0 0.270 0.243 0.270 0.241 0.285 1,033,000 276,644 0.2678 0.270 0.243 0.270 0.241 0.285 1,033,000 0.2678 0.00%
2024-05-31 0 0.270 0.231 0.270 0.228 0.275 24,500 6,336 0.2586 0.270 0.231 0.270 0.228 0.275 24,500 0.2586 18.42%
2024-05-30 0 0.228 0.228 0.260 0.221 0.221 107,000 25,582 0.2391 0.228 0.228 0.260 0.221 0.221 107,000 0.2391 -5.00%
2024-05-29 0 0.240 0.240 0.248 0.238 0.242 206,000 49,304 0.2393 0.240 0.240 0.248 0.238 0.242 206,000 0.2393 -0.41%
2024-05-28 0 0.241 0.241 0.265 0.240 0.241 6,000 1,440 0.2400 0.241 0.241 0.265 0.240 0.241 6,000 0.2400 -1.63%
2024-05-27 0 0.245 0.245 0.275 0.235 0.243 27,500 6,562 0.2386 0.245 0.245 0.275 0.235 0.243 27,500 0.2386 0.41%
2024-05-24 0 0.244 0.244 0.265 - - 0 0 - 0.244 0.244 0.265 - - 0 - 0.00%
2024-05-23 0 0.244 0.235 0.244 - - 0 0 - 0.244 0.235 0.244 - - 0 - -0.41%
2024-05-22 0 0.245 0.233 0.249 0.233 0.245 162,000 38,355 0.2368 0.245 0.233 0.249 0.233 0.245 162,000 0.2368 -1.61%
2024-05-21 0 0.249 0.245 0.249 0.245 0.270 297,000 75,194 0.2532 0.249 0.245 0.249 0.245 0.270 297,000 0.2532 -7.78%
2024-05-20 0 0.270 0.270 0.280 0.260 0.285 100,500 27,245 0.2711 0.270 0.270 0.280 0.260 0.285 100,500 0.2711 -5.26%
2024-05-17 0 0.285 0.265 0.285 0.260 0.305 171,000 46,350 0.2711 0.285 0.265 0.285 0.260 0.305 171,000 0.2711 5.56%
2024-05-16 0 0.270 0.270 0.285 0.210 0.295 2,208,000 590,377 0.2674 0.270 0.270 0.285 0.210 0.295 2,208,000 0.2674 35.00%
2024-05-14 0 0.200 0.192 0.209 0.188 0.200 152,500 30,043 0.1970 0.200 0.192 0.209 0.188 0.200 152,500 0.1970 5.26%
2024-05-13 0 0.190 0.190 0.195 0.190 0.195 79,000 15,390 0.1948 0.190 0.190 0.195 0.190 0.195 79,000 0.1948 -2.56%
2024-05-10 0 0.195 0.182 0.195 0.180 0.195 269,500 49,367 0.1832 0.195 0.182 0.195 0.180 0.195 269,500 0.1832 4.84%
2024-05-09 0 0.186 0.186 0.194 0.185 0.187 49,500 9,246 0.1868 0.186 0.186 0.194 0.185 0.187 49,500 0.1868 1.64%
2024-05-08 0 0.183 0.180 0.193 0.183 0.194 30,000 5,710 0.1903 0.183 0.180 0.193 0.183 0.194 30,000 0.1903 1.67%
2024-05-07 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2024-05-06 0 0.180 0.175 0.195 0.175 0.200 29,004 5,236 0.1805 0.180 0.175 0.195 0.175 0.200 29,004 0.1805 -7.69%
2024-05-03 0 0.195 0.175 0.195 0.196 0.196 3,000 588 0.1960 0.195 0.175 0.195 0.196 0.196 3,000 0.1960 -1.52%
2024-05-02 0 0.198 0.164 0.198 0.162 0.198 5,500 927 0.1685 0.198 0.164 0.198 0.162 0.198 5,500 0.1685 9.39%
2024-04-30 0 0.181 0.172 0.199 0.166 0.199 13,000 2,430 0.1869 0.181 0.172 0.199 0.166 0.199 13,000 0.1869 -2.16%
2024-04-29 0 0.185 0.175 0.185 0.066 0.185 32,000 5,054 0.1579 0.185 0.175 0.185 0.066 0.185 32,000 0.1579 -6.57%
2024-04-26 0 0.198 - 0.198 0.198 0.198 11,000 2,178 0.1980 0.198 - 0.198 0.198 0.198 11,000 0.1980 0.00%
2024-04-25 0 0.198 0.089 0.198 0.198 0.198 2,000 396 0.1980 0.198 0.089 0.198 0.198 0.198 2,000 0.1980 0.00%
2024-04-24 0 0.198 0.198 0.199 0.198 0.198 10,000 1,980 0.1980 0.198 0.198 0.199 0.198 0.198 10,000 0.1980 -1.00%
2024-04-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-22 0 0.200 0.080 0.200 - - 7,500 1,500 0.2000 0.200 0.080 0.200 - - 7,500 0.2000 0.00%
2024-04-19 0 0.200 - 0.200 0.200 0.200 2,500 500 0.2000 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2024-04-18 0 0.200 0.146 0.200 0.199 0.200 2,500 498 0.1992 0.200 0.146 0.200 0.199 0.200 2,500 0.1992 1.01%
2024-04-17 0 0.198 - 0.200 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
2024-04-16 0 0.198 0.070 0.198 0.197 0.198 1,000 197 0.1970 0.198 0.070 0.198 0.197 0.198 1,000 0.1970 0.00%
2024-04-15 0 0.198 0.165 0.198 0.151 0.198 103,000 17,019 0.1652 0.198 0.165 0.198 0.151 0.198 103,000 0.1652 13.14%
2024-04-12 0 0.175 0.171 0.190 - - 0 0 - 0.175 0.171 0.190 - - 0 - 0.00%
2024-04-11 0 0.175 0.151 0.199 - - 0 0 - 0.175 0.151 0.199 - - 0 - 0.00%
2024-04-10 0 0.175 - 0.197 - - 0 0 - 0.175 - 0.197 - - 0 - 0.00%
2024-04-09 0 0.175 0.175 0.198 0.175 0.175 3,000 525 0.1750 0.175 0.175 0.198 0.175 0.175 3,000 0.1750 0.00%
2024-04-08 0 0.175 0.175 0.197 0.165 0.176 29,000 4,871 0.1680 0.175 0.175 0.197 0.165 0.176 29,000 0.1680 0.00%
2024-04-05 0 0.175 0.175 0.195 0.170 0.170 7,000 1,190 0.1700 0.175 0.175 0.195 0.170 0.170 7,000 0.1700 2.94%
2024-04-03 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-04-02 0 0.170 0.170 0.194 0.169 0.171 60,500 10,254 0.1695 0.170 0.170 0.194 0.169 0.171 60,500 0.1695 0.59%
2024-03-28 0 0.169 0.169 0.170 0.155 0.170 22,500 3,816 0.1696 0.169 0.169 0.170 0.155 0.170 22,500 0.1696 -11.05%
2024-03-27 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2024-03-26 0 0.190 0.166 0.200 - - 0 0 - 0.190 0.166 0.200 - - 0 - 0.00%
2024-03-25 0 0.190 0.181 0.190 0.181 0.190 43,500 7,980 0.1834 0.190 0.181 0.190 0.181 0.190 43,500 0.1834 0.00%
2024-03-22 0 0.190 0.181 0.200 - - 0 0 - 0.190 0.181 0.200 - - 0 - 0.00%
2024-03-21 0 0.190 0.190 0.199 0.181 0.181 6,500 1,176 0.1809 0.190 0.190 0.199 0.181 0.181 6,500 0.1809 -4.52%
2024-03-20 0 0.199 0.181 0.217 - - 0 0 - 0.199 0.181 0.217 - - 0 - 0.00%
2024-03-19 0 0.199 0.190 0.199 - - 0 0 - 0.199 0.190 0.199 - - 0 - -0.50%
2024-03-18 0 0.200 0.200 0.216 0.184 0.208 15,500 3,179 0.2051 0.200 0.200 0.216 0.184 0.208 15,500 0.2051 -0.50%
2024-03-15 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 1.01%
2024-03-14 0 0.199 0.181 0.199 - - 0 0 - 0.199 0.181 0.199 - - 0 - 0.00%
2024-03-13 0 0.199 0.181 0.199 - - 0 0 - 0.199 0.181 0.199 - - 0 - 0.00%
2024-03-12 0 0.199 0.185 0.199 0.177 0.203 172,000 33,957 0.1974 0.199 0.185 0.199 0.177 0.203 172,000 0.1974 -13.48%
2024-03-11 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-03-08 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-03-07 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -0.43%
2024-03-06 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - -0.43%
2024-03-05 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2024-03-04 0 0.232 0.205 0.232 0.205 0.232 7,000 1,526 0.2180 0.232 0.205 0.232 0.205 0.232 7,000 0.2180 1.31%
2024-03-01 0 0.229 0.205 0.229 - - 0 0 - 0.229 0.205 0.229 - - 0 - -1.72%
2024-02-29 0 0.233 0.210 0.233 0.210 0.234 3,000 642 0.2140 0.233 0.210 0.233 0.210 0.234 3,000 0.2140 -0.43%
2024-02-28 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - -2.50%
2024-02-27 0 0.240 0.124 0.240 - - 0 0 - 0.240 0.124 0.240 - - 0 - 0.00%
2024-02-26 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -1.64%
2024-02-23 0 0.244 - 0.250 - - 0 0 - 0.244 - 0.250 - - 0 - 0.00%
2024-02-22 0 0.244 0.213 0.244 0.209 0.244 21,000 4,407 0.2099 0.244 0.213 0.244 0.209 0.244 21,000 0.2099 3.83%
2024-02-21 0 0.235 0.219 0.238 0.211 0.235 33,500 7,222 0.2156 0.235 0.219 0.238 0.211 0.235 33,500 0.2156 9.30%
2024-02-20 0 0.215 0.207 0.225 0.205 0.233 239,500 49,350 0.2061 0.215 0.207 0.225 0.205 0.233 239,500 0.2061 -6.52%
2024-02-19 0 0.230 0.211 0.230 0.194 0.231 7,500 1,657 0.2209 0.230 0.211 0.230 0.194 0.231 7,500 0.2209 9.52%
2024-02-16 0 0.210 0.210 0.230 0.209 0.210 3,500 732 0.2091 0.210 0.210 0.230 0.209 0.210 3,500 0.2091 0.00%
2024-02-15 0 0.210 0.190 0.210 0.184 0.210 10,000 1,859 0.1859 0.210 0.190 0.210 0.184 0.210 10,000 0.1859 0.00%
2024-02-14 0 0.210 0.210 0.219 0.210 0.220 5,500 1,205 0.2191 0.210 0.210 0.219 0.210 0.220 5,500 0.2191 0.00%
2024-02-09 0 0.210 0.186 0.234 - - 0 0 - 0.210 0.186 0.234 - - 0 - 0.00%
2024-02-08 0 0.210 0.186 0.234 - - 0 0 - 0.210 0.186 0.234 - - 0 - 0.00%
2024-02-07 0 0.210 0.210 0.225 - - 0 0 - 0.210 0.210 0.225 - - 0 - 0.00%
2024-02-06 0 0.210 0.203 0.210 0.203 0.210 10,500 2,166 0.2063 0.210 0.203 0.210 0.203 0.210 10,500 0.2063 5.53%
2024-02-05 0 0.199 0.199 0.215 0.198 0.215 6,500 1,389 0.2137 0.199 0.199 0.215 0.198 0.215 6,500 0.2137 -7.44%
2024-02-02 0 0.215 0.191 0.216 0.215 0.226 95,000 20,768 0.2186 0.215 0.191 0.216 0.215 0.226 95,000 0.2186 -14.00%
2024-02-01 0 0.250 0.226 0.260 - - 0 0 - 0.250 0.226 0.260 - - 0 - 0.00%
2024-01-31 0 0.250 0.250 0.260 0.250 0.250 1,500 375 0.2500 0.250 0.250 0.260 0.250 0.250 1,500 0.2500 0.00%
2024-01-30 0 0.250 0.250 0.260 0.250 0.250 2,500 625 0.2500 0.250 0.250 0.260 0.250 0.250 2,500 0.2500 0.00%
2024-01-29 0 0.250 0.250 0.260 0.250 0.260 20,500 5,325 0.2598 0.250 0.250 0.260 0.250 0.260 20,500 0.2598 0.00%
2024-01-26 0 0.250 0.250 0.260 0.250 0.250 41,000 10,250 0.2500 0.250 0.250 0.260 0.250 0.250 41,000 0.2500 -7.41%
2024-01-25 0 0.270 0.255 0.270 0.223 0.270 50,500 13,211 0.2616 0.270 0.255 0.270 0.223 0.270 50,500 0.2616 10.20%
2024-01-24 0 0.245 0.221 0.245 0.244 0.246 6,500 1,589 0.2445 0.245 0.221 0.245 0.244 0.246 6,500 0.2445 11.36%
2024-01-23 0 0.220 0.220 0.231 0.205 0.206 12,500 2,573 0.2058 0.220 0.220 0.231 0.205 0.206 12,500 0.2058 7.32%
2024-01-22 0 0.205 0.205 0.242 0.196 0.218 10,000 2,020 0.2020 0.205 0.205 0.242 0.196 0.218 10,000 0.2020 -15.29%
2024-01-19 0 0.242 0.241 0.260 0.230 0.270 28,500 6,937 0.2434 0.242 0.241 0.260 0.230 0.270 28,500 0.2434 4.76%
2024-01-18 0 0.231 0.230 0.265 0.230 0.231 33,000 7,591 0.2300 0.231 0.230 0.265 0.230 0.231 33,000 0.2300 -3.75%
2024-01-17 0 0.240 0.240 0.260 0.228 0.250 11,500 2,654 0.2308 0.240 0.240 0.260 0.228 0.250 11,500 0.2308 -7.69%
2024-01-16 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2024-01-15 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2024-01-12 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2024-01-11 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 1.96%
2024-01-10 0 0.255 0.255 0.270 0.241 0.260 163,000 41,514 0.2547 0.255 0.255 0.270 0.241 0.260 163,000 0.2547 -5.56%
2024-01-09 0 0.270 0.265 0.280 0.255 0.270 105,000 27,630 0.2631 0.270 0.265 0.280 0.255 0.270 105,000 0.2631 1.89%
2024-01-08 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2024-01-05 0 0.265 0.265 0.280 0.265 0.265 14,500 3,842 0.2650 0.265 0.265 0.280 0.265 0.265 14,500 0.2650 -1.85%
2024-01-04 0 0.270 0.265 0.280 0.260 0.270 39,500 10,610 0.2686 0.270 0.265 0.280 0.260 0.270 39,500 0.2686 1.89%
2024-01-03 0 0.265 0.260 0.280 0.260 0.265 5,000 1,305 0.2610 0.265 0.260 0.280 0.260 0.265 5,000 0.2610 -3.64%
2024-01-02 0 0.275 0.260 0.275 0.275 0.275 11,000 3,025 0.2750 0.275 0.260 0.275 0.275 0.275 11,000 0.2750 0.00%
2023-12-29 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - -1.79%
2023-12-28 0 0.280 0.265 0.280 0.260 0.280 49,500 13,012 0.2629 0.280 0.265 0.280 0.260 0.280 49,500 0.2629 1.82%
2023-12-27 0 0.275 0.275 0.280 0.250 0.280 120,000 32,227 0.2686 0.275 0.275 0.280 0.250 0.280 120,000 0.2686 -5.17%
2023-12-22 0 0.290 0.270 0.290 0.260 0.290 29,000 7,827 0.2699 0.290 0.270 0.290 0.260 0.290 29,000 0.2699 1.75%
2023-12-21 0 0.285 0.285 0.290 0.255 0.290 7,000 1,977 0.2824 0.285 0.285 0.290 0.255 0.290 7,000 0.2824 -8.06%
2023-12-20 0 0.310 0.310 0.315 0.300 0.305 37,000 11,145 0.3012 0.310 0.310 0.315 0.300 0.305 37,000 0.3012 -1.59%
2023-12-19 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2023-12-18 0 0.315 0.320 0.330 0.310 0.330 25,000 7,990 0.3196 0.315 0.320 0.330 0.310 0.330 25,000 0.3196 -5.97%
2023-12-15 0 0.335 0.340 0.345 0.320 0.370 18,000 5,982 0.3323 0.335 0.340 0.345 0.320 0.370 18,000 0.3323 -1.47%
2023-12-14 0 0.340 0.340 0.370 0.325 0.340 9,500 3,182 0.3349 0.340 0.340 0.370 0.325 0.340 9,500 0.3349 0.00%
2023-12-13 0 0.340 0.335 0.370 0.320 0.370 75,000 25,095 0.3346 0.340 0.335 0.370 0.320 0.370 75,000 0.3346 -15.00%
2023-12-12 0 0.400 0.340 0.400 0.320 0.400 31,500 11,332 0.3597 0.400 0.340 0.400 0.320 0.400 31,500 0.3597 11.11%
2023-12-11 0 0.360 0.360 0.370 0.360 0.430 37,000 13,375 0.3615 0.360 0.360 0.370 0.360 0.430 37,000 0.3615 -2.70%
2023-12-08 0 0.370 0.360 0.390 0.360 0.395 34,000 13,005 0.3825 0.370 0.360 0.390 0.360 0.395 34,000 0.3825 -2.63%
2023-12-07 0 0.380 0.390 0.405 0.380 0.400 72,000 27,672 0.3843 0.380 0.390 0.405 0.380 0.400 72,000 0.3843 -6.17%
2023-12-06 0 0.405 0.400 0.405 0.400 0.405 79,000 31,987 0.4049 0.405 0.400 0.405 0.400 0.405 79,000 0.4049 0.00%
2023-12-05 0 0.405 0.405 0.430 0.400 0.430 703,000 301,795 0.4293 0.405 0.405 0.430 0.400 0.430 703,000 0.4293 -3.57%
2023-12-04 0 0.420 0.415 0.420 0.380 0.465 853,000 370,027 0.4338 0.420 0.415 0.420 0.380 0.465 853,000 0.4338 16.67%
2023-12-01 0 0.360 0.335 0.380 0.330 0.380 554,500 198,952 0.3588 0.360 0.335 0.380 0.330 0.380 554,500 0.3588 -1.37%
2023-11-30 0 0.365 0.355 0.365 0.250 0.425 480,500 164,487 0.3423 0.365 0.355 0.365 0.250 0.425 480,500 0.3423 -14.12%
2023-11-29 0 0.425 0.420 0.425 0.420 0.600 1,747,000 818,282 0.4684 0.425 0.420 0.425 0.420 0.600 1,747,000 0.4684 -19.81%
2023-11-28 0 0.530 0.530 0.600 0.400 0.560 1,980,500 950,135 0.4797 0.530 0.530 0.600 0.400 0.560 1,980,500 0.4797 15.22%
2023-11-27 0 0.460 0.400 0.460 0.270 0.460 1,024,000 376,932 0.3681 0.460 0.400 0.460 0.270 0.460 1,024,000 0.3681 16.46%
2023-11-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2022-03-31 0 0.395 0.390 0.400 0.400 0.405 55,500 22,220 0.4004 0.395 0.390 0.400 0.400 0.405 55,500 0.4004 -3.66%
2022-03-30 0 0.410 0.405 0.420 0.410 0.410 4,000 1,640 0.4100 0.410 0.405 0.420 0.410 0.410 4,000 0.4100 1.23%
2022-03-29 0 0.405 0.405 0.420 0.405 0.420 60,500 25,402 0.4199 0.405 0.405 0.420 0.405 0.420 60,500 0.4199 0.00%
2022-03-28 0 0.405 0.405 0.430 0.400 0.430 118,500 48,275 0.4074 0.405 0.405 0.430 0.400 0.430 118,500 0.4074 -1.22%
2022-03-25 0 0.410 0.405 0.415 0.410 0.420 64,000 26,755 0.4180 0.410 0.405 0.415 0.410 0.420 64,000 0.4180 -3.53%
2022-03-24 0 0.425 0.425 0.430 0.410 0.470 199,000 84,702 0.4256 0.425 0.425 0.430 0.410 0.470 199,000 0.4256 -10.53%
2022-03-23 0 0.475 0.460 0.490 - - 0 0 - 0.475 0.460 0.490 - - 0 - -1.04%
2022-03-22 0 0.480 0.465 0.490 0.460 0.500 29,500 14,055 0.4764 0.480 0.465 0.490 0.460 0.500 29,500 0.4764 -4.00%
2022-03-21 0 0.500 0.450 0.500 0.440 0.500 30,000 14,400 0.4800 0.500 0.450 0.500 0.440 0.500 30,000 0.4800 0.00%
2022-03-18 0 0.500 0.435 0.500 0.490 0.500 23,000 11,320 0.4922 0.500 0.435 0.500 0.490 0.500 23,000 0.4922 2.04%
2022-03-17 0 0.490 0.430 0.490 0.480 0.520 15,000 7,500 0.5000 0.490 0.430 0.490 0.480 0.520 15,000 0.5000 7.69%
2022-03-16 0 0.455 0.430 0.455 0.380 0.455 246,500 103,982 0.4218 0.455 0.430 0.455 0.380 0.455 246,500 0.4218 2.25%
2022-03-15 0 0.445 0.390 0.445 0.370 0.485 294,000 128,485 0.4370 0.445 0.390 0.445 0.370 0.485 294,000 0.4370 3.49%
2022-03-14 0 0.430 0.420 0.430 0.400 0.530 512,500 238,100 0.4646 0.430 0.420 0.430 0.400 0.530 512,500 0.4646 -20.37%
2022-03-11 0 0.540 0.540 0.580 0.540 0.550 8,500 4,655 0.5476 0.540 0.540 0.580 0.540 0.550 8,500 0.5476 -8.47%
2022-03-10 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - -1.67%
2022-03-09 0 0.600 0.540 0.600 0.590 0.640 8,000 4,870 0.6088 0.600 0.540 0.600 0.590 0.640 8,000 0.6088 11.11%
2022-03-08 0 0.540 0.530 0.580 0.530 0.620 17,500 9,580 0.5474 0.540 0.530 0.580 0.530 0.620 17,500 0.5474 0.00%
2022-03-07 0 0.540 0.530 0.540 0.540 0.610 72,000 39,805 0.5528 0.540 0.530 0.540 0.540 0.610 72,000 0.5528 -6.90%
2022-03-04 0 0.580 0.580 0.600 0.580 0.600 29,500 17,510 0.5936 0.580 0.580 0.600 0.580 0.600 29,500 0.5936 -3.33%
2022-03-03 0 0.600 0.610 0.620 0.600 0.620 22,500 13,520 0.6009 0.600 0.610 0.620 0.600 0.620 22,500 0.6009 0.00%
2022-03-02 0 0.600 0.600 0.620 0.600 0.620 56,000 34,110 0.6091 0.600 0.600 0.620 0.600 0.620 56,000 0.6091 -1.64%
2022-03-01 0 0.610 0.610 0.630 0.610 0.630 3,500 2,165 0.6186 0.610 0.610 0.630 0.610 0.630 3,500 0.6186 -3.17%
2022-02-28 0 0.630 0.610 0.640 0.640 0.640 500 320 0.6400 0.630 0.610 0.640 0.640 0.640 500 0.6400 0.00%
2022-02-25 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2022-02-24 0 0.630 0.610 0.630 0.610 0.650 92,000 59,420 0.6459 0.630 0.610 0.630 0.610 0.650 92,000 0.6459 -4.55%
2022-02-23 0 0.660 0.630 0.670 - - 0 0 - 0.660 0.630 0.670 - - 0 - 0.00%
2022-02-22 0 0.660 0.610 0.670 - - 0 0 - 0.660 0.610 0.670 - - 0 - 0.00%
2022-02-21 0 0.660 0.630 0.660 0.640 0.660 9,000 5,860 0.6511 0.660 0.630 0.660 0.640 0.660 9,000 0.6511 1.54%
2022-02-18 0 0.650 0.650 0.660 0.640 0.650 42,500 27,535 0.6479 0.650 0.650 0.660 0.640 0.650 42,500 0.6479 1.56%
2022-02-17 0 0.640 0.640 0.670 0.640 0.640 4,000 2,560 0.6400 0.640 0.640 0.670 0.640 0.640 4,000 0.6400 -4.48%
2022-02-16 0 0.670 0.650 0.670 0.670 0.700 16,500 11,160 0.6764 0.670 0.650 0.670 0.670 0.700 16,500 0.6764 4.69%
2022-02-15 0 0.640 0.640 0.670 0.640 0.640 4,000 2,560 0.6400 0.640 0.640 0.670 0.640 0.640 4,000 0.6400 -3.03%
2022-02-14 0 0.660 0.640 0.670 0.670 0.680 16,500 11,160 0.6764 0.660 0.640 0.670 0.670 0.680 16,500 0.6764 -1.49%
2022-02-11 0 0.670 0.650 0.680 0.630 0.680 34,500 22,815 0.6613 0.670 0.650 0.680 0.630 0.680 34,500 0.6613 0.00%
2022-02-10 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 0.670 0.670 0.680 0.670 0.670 2,000 0.6700 -1.47%
2022-02-09 0 0.680 0.680 0.690 0.640 0.680 25,500 16,840 0.6604 0.680 0.680 0.690 0.640 0.680 25,500 0.6604 0.00%
2022-02-08 0 0.680 0.670 0.710 - - 0 0 - 0.680 0.670 0.710 - - 0 - 0.00%
2022-02-07 0 0.680 0.680 0.720 0.670 0.680 19,000 12,770 0.6721 0.680 0.680 0.720 0.670 0.680 19,000 0.6721 -2.86%
2022-02-04 0 0.700 0.680 0.700 0.680 0.720 8,500 5,920 0.6965 0.700 0.680 0.700 0.680 0.720 8,500 0.6965 2.94%
2022-01-31 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2022-01-28 0 0.680 0.670 0.680 0.670 0.680 13,000 8,805 0.6773 0.680 0.670 0.680 0.670 0.680 13,000 0.6773 -2.86%
2022-01-27 0 0.700 0.640 0.700 0.620 0.700 34,000 22,665 0.6666 0.700 0.640 0.700 0.620 0.700 34,000 0.6666 11.11%
2022-01-26 0 0.630 0.600 0.660 0.600 0.680 29,500 19,210 0.6512 0.630 0.600 0.660 0.600 0.680 29,500 0.6512 -3.08%
2022-01-25 0 0.650 0.640 0.650 0.640 0.650 2,000 1,285 0.6425 0.650 0.640 0.650 0.640 0.650 2,000 0.6425 -2.99%
2022-01-24 0 0.670 0.640 0.670 0.670 0.670 9,500 6,365 0.6700 0.670 0.640 0.670 0.670 0.670 9,500 0.6700 -1.47%
2022-01-21 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2022-01-20 0 0.680 0.670 0.680 0.650 0.720 19,000 12,795 0.6734 0.680 0.670 0.680 0.650 0.720 19,000 0.6734 1.49%
2022-01-19 0 0.670 0.640 0.680 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2022-01-18 0 0.670 0.670 0.680 0.600 0.700 256,500 162,260 0.6326 0.670 0.670 0.680 0.600 0.700 256,500 0.6326 0.00%
2022-01-17 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.680 0.670 0.670 4,000 0.6700 -1.47%
2022-01-14 0 0.680 0.670 0.700 0.680 0.680 6,000 4,080 0.6800 0.680 0.670 0.700 0.680 0.680 6,000 0.6800 0.00%
2022-01-13 0 0.680 0.630 0.680 0.630 0.700 30,500 20,170 0.6613 0.680 0.630 0.680 0.630 0.700 30,500 0.6613 -2.86%
2022-01-12 0 0.700 0.670 0.700 0.680 0.720 5,500 3,845 0.6991 0.700 0.670 0.700 0.680 0.720 5,500 0.6991 4.48%
2022-01-11 0 0.670 0.670 0.680 0.670 0.670 2,500 1,675 0.6700 0.670 0.670 0.680 0.670 0.670 2,500 0.6700 -4.29%
2022-01-10 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2022-01-07 0 0.700 0.700 0.720 0.670 0.720 24,500 16,840 0.6873 0.700 0.700 0.720 0.670 0.720 24,500 0.6873 -1.41%
2022-01-06 0 0.710 0.680 0.710 0.670 0.710 74,500 51,395 0.6899 0.710 0.680 0.710 0.670 0.710 74,500 0.6899 0.00%
2022-01-05 0 0.710 0.670 0.720 0.680 0.720 28,000 18,910 0.6754 0.710 0.670 0.720 0.680 0.720 28,000 0.6754 5.97%
2022-01-04 0 0.670 0.670 0.710 0.670 0.680 9,500 6,405 0.6742 0.670 0.670 0.710 0.670 0.680 9,500 0.6742 -5.63%
2022-01-03 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2021-12-31 0 0.710 0.680 0.710 0.680 0.720 9,000 6,225 0.6917 0.710 0.680 0.710 0.680 0.720 9,000 0.6917 9.23%
2021-12-30 0 0.650 0.640 0.680 - - 0 0 - 0.650 0.640 0.680 - - 0 - 0.00%
2021-12-29 0 0.650 0.650 0.670 0.650 0.670 5,000 3,330 0.6660 0.650 0.650 0.670 0.650 0.670 5,000 0.6660 -5.80%
2021-12-28 0 0.690 0.670 0.700 0.680 0.720 25,500 17,545 0.6880 0.690 0.670 0.700 0.680 0.720 25,500 0.6880 -1.43%
2021-12-24 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2021-12-23 0 0.700 0.680 0.700 0.670 0.700 25,000 16,965 0.6786 0.700 0.680 0.700 0.670 0.700 25,000 0.6786 6.06%
2021-12-22 0 0.660 0.650 0.670 0.620 0.660 45,500 29,505 0.6485 0.660 0.650 0.670 0.620 0.660 45,500 0.6485 -2.94%
2021-12-21 0 0.680 0.650 0.680 0.670 0.700 23,500 15,930 0.6779 0.680 0.650 0.680 0.670 0.700 23,500 0.6779 4.62%
2021-12-20 0 0.650 0.650 0.680 0.650 0.660 11,500 7,480 0.6504 0.650 0.650 0.680 0.650 0.660 11,500 0.6504 -2.99%
2021-12-17 0 0.670 0.650 0.670 0.670 0.670 31,500 21,105 0.6700 0.670 0.650 0.670 0.670 0.670 31,500 0.6700 0.00%
2021-12-16 0 0.670 0.670 0.680 0.670 0.670 15,500 10,400 0.6710 0.670 0.670 0.680 0.670 0.670 15,500 0.6710 0.00%
2021-12-15 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2021-12-14 0 0.670 0.660 0.670 0.670 0.680 16,000 10,835 0.6772 0.670 0.660 0.670 0.670 0.680 16,000 0.6772 -1.47%
2021-12-13 0 0.680 0.680 0.710 0.680 0.700 16,000 11,025 0.6891 0.680 0.680 0.710 0.680 0.700 16,000 0.6891 -4.23%
2021-12-10 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2021-12-09 0 0.710 0.690 0.720 0.710 0.720 38,500 27,420 0.7122 0.710 0.690 0.720 0.710 0.720 38,500 0.7122 -1.39%
2021-12-08 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2021-12-07 0 0.720 0.690 0.720 0.670 0.720 35,000 24,340 0.6954 0.720 0.690 0.720 0.670 0.720 35,000 0.6954 4.35%
2021-12-06 0 0.690 0.690 0.710 0.690 0.730 14,500 10,105 0.6969 0.690 0.690 0.710 0.690 0.730 14,500 0.6969 -5.48%
2021-12-03 0 0.730 0.680 0.730 0.720 0.750 5,000 3,630 0.7260 0.730 0.680 0.730 0.720 0.750 5,000 0.7260 4.29%
2021-12-02 0 0.700 0.700 0.720 0.670 0.700 18,000 12,360 0.6867 0.700 0.700 0.720 0.670 0.700 18,000 0.6867 0.00%
2021-12-01 0 0.700 0.680 0.700 0.700 0.700 77,000 53,900 0.7000 0.700 0.680 0.700 0.700 0.700 77,000 0.7000 0.00%
2021-11-30 0 0.700 0.670 0.700 0.670 0.700 36,000 24,340 0.6761 0.700 0.670 0.700 0.670 0.700 36,000 0.6761 0.00%
2021-11-29 0 0.700 0.690 0.700 0.680 0.700 75,500 51,500 0.6821 0.700 0.690 0.700 0.680 0.700 75,500 0.6821 -1.41%
2021-11-26 0 0.710 0.690 0.750 0.710 0.720 16,000 11,445 0.7153 0.710 0.690 0.750 0.710 0.720 16,000 0.7153 -4.05%
2021-11-25 0 0.740 0.710 0.750 0.680 0.760 41,000 28,415 0.6930 0.740 0.710 0.750 0.680 0.760 41,000 0.6930 4.23%
2021-11-24 0 0.710 0.710 0.720 0.710 0.710 67,500 47,925 0.7100 0.710 0.710 0.720 0.710 0.710 67,500 0.7100 0.00%
2021-11-23 0 0.710 0.710 0.750 0.710 0.760 146,500 105,075 0.7172 0.710 0.710 0.750 0.710 0.760 146,500 0.7172 2.90%
2021-11-22 0 0.690 0.700 0.760 0.690 0.720 32,000 22,950 0.7172 0.690 0.700 0.760 0.690 0.720 32,000 0.7172 -4.17%
2021-11-19 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2021-11-18 0 0.720 0.700 0.720 0.670 0.720 32,000 21,825 0.6820 0.720 0.700 0.720 0.670 0.720 32,000 0.6820 -4.00%
2021-11-17 0 0.750 0.710 0.760 0.690 0.760 15,500 10,860 0.7006 0.750 0.710 0.760 0.690 0.760 15,500 0.7006 5.63%
2021-11-16 0 0.710 0.680 0.710 0.690 0.730 94,500 67,390 0.7131 0.710 0.680 0.710 0.690 0.730 94,500 0.7131 4.41%
2021-11-15 0 0.680 0.680 0.690 0.680 0.690 139,500 96,060 0.6886 0.680 0.680 0.690 0.680 0.690 139,500 0.6886 -1.45%
2021-11-12 0 0.690 0.690 0.700 - - 0 0 - 0.690 0.690 0.700 - - 0 - 1.47%
2021-11-11 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 1.49%
2021-11-10 0 0.670 0.670 0.690 0.660 0.710 34,500 23,430 0.6791 0.670 0.670 0.690 0.660 0.710 34,500 0.6791 -5.63%
2021-11-09 0 0.710 0.670 0.720 0.710 0.720 7,500 5,345 0.7127 0.710 0.670 0.720 0.710 0.720 7,500 0.7127 2.90%
2021-11-08 0 0.690 0.690 0.710 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2021-11-05 0 0.690 0.670 0.700 0.690 0.690 21,000 14,500 0.6905 0.690 0.670 0.700 0.690 0.690 21,000 0.6905 -1.43%
2021-11-04 0 0.700 0.690 0.700 0.670 0.700 35,000 23,710 0.6774 0.700 0.690 0.700 0.670 0.700 35,000 0.6774 4.48%
2021-11-03 0 0.670 0.670 0.680 0.670 0.680 5,500 3,710 0.6745 0.670 0.670 0.680 0.670 0.680 5,500 0.6745 -2.90%
2021-11-02 0 0.690 0.680 0.690 0.690 0.700 27,000 18,800 0.6963 0.690 0.680 0.690 0.690 0.700 27,000 0.6963 -1.43%
2021-11-01 0 0.700 0.670 0.700 0.710 0.720 4,000 2,845 0.7113 0.700 0.670 0.700 0.710 0.720 4,000 0.7113 2.94%
2021-10-29 0 0.680 0.680 0.720 0.680 0.680 35,000 23,800 0.6800 0.680 0.680 0.720 0.680 0.680 35,000 0.6800 -4.23%
2021-10-28 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2021-10-27 0 0.710 0.670 0.720 - - 0 0 - 0.710 0.670 0.720 - - 0 - 0.00%
2021-10-26 0 0.710 0.680 0.720 0.720 0.720 500 360 0.7200 0.710 0.680 0.720 0.720 0.720 500 0.7200 -1.39%
2021-10-25 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2021-10-22 0 0.720 0.700 0.720 0.710 0.730 50,000 36,000 0.7200 0.720 0.700 0.720 0.710 0.730 50,000 0.7200 2.86%
2021-10-21 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2021-10-20 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2021-10-19 0 0.700 0.680 0.700 0.680 0.700 19,000 13,120 0.6905 0.700 0.680 0.700 0.680 0.700 19,000 0.6905 0.00%
2021-10-18 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.700 0.680 0.700 0.700 0.700 50,000 0.7000 0.00%
2021-10-15 0 0.700 0.670 0.700 0.670 0.700 21,000 14,275 0.6798 0.700 0.670 0.700 0.670 0.700 21,000 0.6798 2.94%
2021-10-12 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.680 0.670 0.680 0.680 0.680 20,000 0.6800 0.00%
2021-10-11 0 0.680 0.660 0.680 0.670 0.710 229,500 157,370 0.6857 0.680 0.660 0.680 0.670 0.710 229,500 0.6857 -4.23%
2021-10-08 0 0.710 0.700 0.720 0.710 0.730 82,500 59,725 0.7239 0.710 0.700 0.720 0.710 0.730 82,500 0.7239 -2.74%
2021-10-07 0 0.730 0.720 0.730 0.710 0.740 94,000 66,920 0.7119 0.730 0.720 0.730 0.710 0.740 94,000 0.7119 0.00%
2021-10-06 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2021-10-05 0 0.730 0.740 0.770 0.710 0.710 3,500 2,495 0.7129 0.730 0.740 0.770 0.710 0.710 3,500 0.7129 1.39%
2021-10-04 0 0.720 0.710 0.720 0.700 0.740 45,000 32,080 0.7129 0.720 0.710 0.720 0.700 0.740 45,000 0.7129 -7.69%
2021-09-30 0 0.780 0.780 0.840 0.780 0.780 500 390 0.7800 0.780 0.780 0.840 0.780 0.780 500 0.7800 0.00%
2021-09-29 0 0.780 0.780 0.810 0.780 0.840 24,500 19,530 0.7971 0.780 0.780 0.810 0.780 0.840 24,500 0.7971 -1.27%
2021-09-28 0 0.790 0.740 0.790 0.790 0.870 8,500 6,920 0.8141 0.790 0.740 0.790 0.790 0.870 8,500 0.8141 8.22%
2021-09-27 0 0.730 0.700 0.790 0.730 0.730 31,000 22,630 0.7300 0.730 0.700 0.790 0.730 0.730 31,000 0.7300 -3.95%
2021-09-24 0 0.760 0.750 0.760 0.770 0.800 35,000 27,025 0.7721 0.760 0.750 0.760 0.770 0.800 35,000 0.7721 0.00%
2021-09-23 0 0.760 0.750 0.800 0.750 0.840 78,000 61,225 0.7849 0.760 0.750 0.800 0.750 0.840 78,000 0.7849 -2.56%
2021-09-21 0 0.780 0.780 0.790 0.710 0.790 43,500 32,455 0.7461 0.780 0.780 0.790 0.710 0.790 43,500 0.7461 2.63%
2021-09-20 0 0.760 0.760 0.790 0.760 0.780 61,500 47,690 0.7754 0.760 0.760 0.790 0.760 0.780 61,500 0.7754 -5.00%
2021-09-17 0 0.800 0.770 0.800 0.770 0.800 42,000 33,545 0.7987 0.800 0.770 0.800 0.770 0.800 42,000 0.7987 1.27%
2021-09-16 0 0.790 0.770 0.790 0.770 0.790 69,000 53,630 0.7772 0.790 0.770 0.790 0.770 0.790 69,000 0.7772 2.60%
2021-09-15 0 0.770 0.790 0.800 0.770 0.770 8,000 6,160 0.7700 0.770 0.790 0.800 0.770 0.770 8,000 0.7700 -1.28%
2021-09-14 0 0.780 0.780 0.790 0.770 0.840 107,000 84,390 0.7887 0.780 0.780 0.790 0.770 0.840 107,000 0.7887 1.30%
2021-09-13 0 0.770 0.770 0.800 0.770 0.790 23,000 17,800 0.7739 0.770 0.770 0.800 0.770 0.790 23,000 0.7739 -6.10%
2021-09-10 0 0.820 0.790 0.820 0.780 0.830 79,500 63,390 0.7974 0.820 0.790 0.820 0.780 0.830 79,500 0.7974 10.81%
2021-09-09 0 0.740 0.740 0.790 0.650 0.860 359,500 273,840 0.7617 0.740 0.740 0.790 0.650 0.860 359,500 0.7617 -14.94%
2021-09-08 0 0.870 0.840 0.870 0.870 0.880 31,200 27,153 0.8703 0.870 0.840 0.870 0.870 0.880 31,200 0.8703 -1.14%
2021-09-07 0 0.880 0.870 0.880 0.840 0.950 56,500 49,140 0.8697 0.880 0.870 0.880 0.840 0.950 56,500 0.8697 -1.12%
2021-09-06 0 0.890 0.860 0.890 0.870 0.910 103,000 92,485 0.8979 0.890 0.860 0.890 0.870 0.910 103,000 0.8979 -3.26%
2021-09-03 0 0.920 0.910 0.920 0.830 0.950 91,000 81,065 0.8908 0.920 0.910 0.920 0.830 0.950 91,000 0.8908 10.84%
2021-09-02 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2021-09-01 0 0.830 0.800 0.830 0.820 0.840 3,500 2,880 0.8229 0.830 0.800 0.830 0.820 0.840 3,500 0.8229 1.22%
2021-08-31 0 0.820 0.800 0.840 0.790 0.840 28,500 22,905 0.8037 0.820 0.800 0.840 0.790 0.840 28,500 0.8037 -1.20%
2021-08-30 0 0.830 0.790 0.830 0.770 0.830 71,000 56,030 0.7892 0.830 0.790 0.830 0.770 0.830 71,000 0.7892 6.41%
2021-08-27 0 0.780 0.780 0.800 0.780 0.800 99,000 78,195 0.7898 0.780 0.780 0.800 0.780 0.800 99,000 0.7898 -2.50%
2021-08-26 0 0.800 0.790 0.800 0.780 0.800 20,000 15,760 0.7880 0.800 0.790 0.800 0.780 0.800 20,000 0.7880 -3.61%
2021-08-25 0 0.830 0.800 0.830 0.820 0.860 88,000 73,275 0.8327 0.830 0.800 0.830 0.820 0.860 88,000 0.8327 1.22%
2021-08-24 0 0.820 0.790 0.820 0.770 0.830 82,500 65,215 0.7905 0.820 0.790 0.820 0.770 0.830 82,500 0.7905 0.00%
2021-08-23 0 0.820 0.790 0.860 0.790 0.860 148,500 123,085 0.8289 0.820 0.790 0.860 0.790 0.860 148,500 0.8289 -4.65%
2021-08-20 0 0.860 0.800 0.860 0.800 0.880 238,500 196,210 0.8227 0.860 0.800 0.860 0.800 0.880 238,500 0.8227 2.38%
2021-08-19 0 0.840 0.810 0.840 0.800 0.930 389,000 326,585 0.8396 0.840 0.810 0.840 0.800 0.930 389,000 0.8396 -9.68%
2021-08-18 0 0.930 0.930 0.940 0.800 1.080 1,944,500 1,890,680 0.9723 0.930 0.930 0.940 0.800 1.080 1,944,500 0.9723 16.25%
2021-08-17 0 0.800 0.790 0.800 0.760 0.820 308,500 247,790 0.8032 0.800 0.790 0.800 0.760 0.820 308,500 0.8032 6.67%
2021-08-16 0 0.750 0.730 0.750 0.720 0.760 5,500 4,025 0.7318 0.750 0.730 0.750 0.720 0.760 5,500 0.7318 5.63%
2021-08-13 0 0.710 0.710 0.740 0.700 0.750 5,000 3,665 0.7330 0.710 0.710 0.740 0.700 0.750 5,000 0.7330 -4.05%
2021-08-12 0 0.740 0.730 0.740 0.700 0.740 38,000 27,245 0.7170 0.740 0.730 0.740 0.700 0.740 38,000 0.7170 -1.33%
2021-08-11 0 0.750 0.740 0.750 0.730 0.760 35,000 26,370 0.7534 0.750 0.740 0.750 0.730 0.760 35,000 0.7534 1.35%
2021-08-10 0 0.740 0.710 0.740 0.680 0.740 70,000 49,485 0.7069 0.740 0.710 0.740 0.680 0.740 70,000 0.7069 12.12%
2021-08-09 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2021-08-06 0 0.660 0.660 0.700 0.660 0.680 4,500 3,040 0.6756 0.660 0.660 0.700 0.660 0.680 4,500 0.6756 -4.35%
2021-08-05 0 0.690 0.680 0.700 0.690 0.690 43,000 29,670 0.6900 0.690 0.680 0.700 0.690 0.690 43,000 0.6900 0.00%
2021-08-04 0 0.690 0.690 0.700 0.690 0.700 14,000 9,705 0.6932 0.690 0.690 0.700 0.690 0.700 14,000 0.6932 1.47%
2021-08-03 0 0.680 0.680 0.690 0.650 0.680 10,500 7,050 0.6714 0.680 0.680 0.690 0.650 0.680 10,500 0.6714 -2.86%
2021-08-02 0 0.700 0.690 0.700 0.680 0.700 81,000 56,195 0.6938 0.700 0.690 0.700 0.680 0.700 81,000 0.6938 0.00%
2021-07-30 0 0.700 0.680 0.700 0.680 0.700 14,500 9,930 0.6848 0.700 0.680 0.700 0.680 0.700 14,500 0.6848 -1.41%
2021-07-29 0 0.710 0.690 0.710 0.690 0.710 9,500 6,610 0.6958 0.710 0.690 0.710 0.690 0.710 9,500 0.6958 2.90%
2021-07-28 0 0.690 0.660 0.690 0.660 0.690 43,000 28,970 0.6737 0.690 0.660 0.690 0.660 0.690 43,000 0.6737 1.47%
2021-07-27 0 0.680 0.650 0.690 0.680 0.710 153,500 107,700 0.7016 0.680 0.650 0.690 0.680 0.710 153,500 0.7016 -4.23%
2021-07-26 0 0.710 0.710 0.720 0.710 0.720 30,000 21,580 0.7193 0.710 0.710 0.720 0.710 0.720 30,000 0.7193 -2.74%
2021-07-23 0 0.730 0.730 0.740 0.730 0.750 25,500 18,825 0.7382 0.730 0.730 0.740 0.730 0.750 25,500 0.7382 -2.67%
2021-07-22 0 0.750 0.730 0.780 0.750 0.780 6,500 4,950 0.7615 0.750 0.730 0.780 0.750 0.780 6,500 0.7615 -6.25%
2021-07-21 0 0.800 0.730 0.800 0.750 0.800 9,000 6,900 0.7667 0.800 0.730 0.800 0.750 0.800 9,000 0.7667 5.26%
2021-07-20 0 0.760 0.760 0.770 0.700 0.760 134,000 99,230 0.7405 0.760 0.760 0.770 0.700 0.760 134,000 0.7405 1.33%
2021-07-19 0 0.750 0.750 0.760 0.730 0.780 107,000 79,740 0.7452 0.750 0.750 0.760 0.730 0.780 107,000 0.7452 -3.85%
2021-07-16 0 0.780 0.780 0.790 0.780 0.840 29,000 22,800 0.7862 0.780 0.780 0.790 0.780 0.840 29,000 0.7862 0.00%
2021-07-15 0 0.780 0.770 0.780 0.740 0.780 67,500 51,155 0.7579 0.780 0.770 0.780 0.740 0.780 67,500 0.7579 2.63%
2021-07-14 0 0.760 0.740 0.770 0.750 0.770 32,000 24,060 0.7519 0.760 0.740 0.770 0.750 0.770 32,000 0.7519 -2.56%
2021-07-13 0 0.780 0.750 0.780 0.730 0.800 50,000 38,215 0.7643 0.780 0.750 0.780 0.730 0.800 50,000 0.7643 5.41%
2021-07-12 0 0.740 0.730 0.740 0.730 0.750 4,000 2,955 0.7388 0.740 0.730 0.740 0.730 0.750 4,000 0.7388 0.00%
2021-07-09 0 0.740 0.740 0.760 0.710 0.780 72,000 52,790 0.7332 0.740 0.740 0.760 0.710 0.780 72,000 0.7332 0.00%
2021-07-08 0 0.740 0.730 0.760 0.740 0.770 105,000 79,735 0.7594 0.740 0.730 0.760 0.740 0.770 105,000 0.7594 -6.33%
2021-07-07 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2021-07-06 0 0.790 0.770 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.770 0.790 0.790 0.790 2,000 0.7900 -1.25%
2021-07-05 0 0.800 0.790 0.800 0.790 0.800 39,000 31,110 0.7977 0.800 0.790 0.800 0.790 0.800 39,000 0.7977 0.00%
2021-07-02 0 0.800 0.790 0.800 0.750 0.800 62,000 48,575 0.7835 0.800 0.790 0.800 0.750 0.800 62,000 0.7835 3.90%
2021-06-30 0 0.770 0.760 0.800 0.770 0.880 20,000 16,045 0.8023 0.770 0.760 0.800 0.770 0.880 20,000 0.8023 -2.53%
2021-06-29 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2021-06-28 0 0.790 0.770 0.800 0.790 0.820 9,000 7,205 0.8006 0.790 0.770 0.800 0.790 0.820 9,000 0.8006 0.00%
2021-06-25 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2021-06-24 0 0.790 0.790 0.800 0.770 0.790 71,000 55,620 0.7834 0.790 0.790 0.800 0.770 0.790 71,000 0.7834 2.60%
2021-06-23 0 0.770 0.750 0.770 0.770 0.800 74,500 58,935 0.7911 0.770 0.750 0.770 0.770 0.800 74,500 0.7911 -3.75%
2021-06-22 0 0.800 0.800 0.820 0.790 0.800 54,500 43,595 0.7999 0.800 0.800 0.820 0.790 0.800 54,500 0.7999 2.56%
2021-06-21 0 0.780 0.780 0.800 0.760 0.810 85,500 68,265 0.7984 0.780 0.780 0.800 0.760 0.810 85,500 0.7984 -2.50%
2021-06-18 0 0.800 0.800 0.810 0.800 0.810 35,500 28,520 0.8034 0.800 0.800 0.810 0.800 0.810 35,500 0.8034 0.00%
2021-06-17 0 0.800 0.800 0.810 0.800 0.830 12,000 9,755 0.8129 0.800 0.800 0.810 0.800 0.830 12,000 0.8129 -4.76%
2021-06-16 0 0.840 0.830 0.850 0.800 0.840 70,500 56,950 0.8078 0.840 0.830 0.850 0.800 0.840 70,500 0.8078 1.20%
2021-06-15 0 0.830 0.820 0.830 0.830 0.830 3,000 2,500 0.8333 0.830 0.820 0.830 0.830 0.830 3,000 0.8333 -1.19%
2021-06-11 0 0.840 0.830 0.840 0.820 0.840 69,000 57,640 0.8354 0.840 0.830 0.840 0.820 0.840 69,000 0.8354 1.20%
2021-06-10 0 0.830 0.830 0.860 0.810 0.870 11,000 9,315 0.8468 0.830 0.830 0.860 0.810 0.870 11,000 0.8468 -4.60%
2021-06-09 0 0.870 0.850 0.870 0.800 0.880 81,500 68,965 0.8462 0.870 0.850 0.870 0.800 0.880 81,500 0.8462 4.82%
2021-06-08 0 0.830 0.810 0.830 0.810 0.830 25,000 20,680 0.8272 0.830 0.810 0.830 0.810 0.830 25,000 0.8272 0.00%
2021-06-07 0 0.830 0.810 0.830 0.810 0.830 27,000 22,350 0.8278 0.830 0.810 0.830 0.810 0.830 27,000 0.8278 -2.35%
2021-06-04 0 0.850 0.830 0.850 0.840 0.850 3,000 2,530 0.8433 0.850 0.830 0.850 0.840 0.850 3,000 0.8433 2.41%
2021-06-03 0 0.830 0.820 0.830 0.830 0.830 1,500 1,245 0.8300 0.830 0.820 0.830 0.830 0.830 1,500 0.8300 -2.35%
2021-06-02 0 0.850 0.830 0.850 0.830 0.860 27,000 23,015 0.8524 0.850 0.830 0.850 0.830 0.860 27,000 0.8524 -1.16%
2021-06-01 0 0.860 0.820 0.860 0.820 0.880 49,500 41,615 0.8407 0.860 0.820 0.860 0.820 0.880 49,500 0.8407 7.50%
2021-05-31 0 0.800 0.800 0.820 0.800 0.840 463,500 372,930 0.8046 0.800 0.800 0.820 0.800 0.840 463,500 0.8046 -5.88%
2021-05-28 0 0.850 0.830 0.860 0.850 0.870 22,000 18,960 0.8618 0.850 0.830 0.860 0.850 0.870 22,000 0.8618 -1.16%
2021-05-27 0 0.860 0.850 0.870 0.830 0.860 9,000 7,590 0.8433 0.860 0.850 0.870 0.830 0.860 9,000 0.8433 2.38%
2021-05-26 0 0.840 0.820 0.840 0.800 0.840 393,000 315,210 0.8021 0.840 0.820 0.840 0.800 0.840 393,000 0.8021 1.20%
2021-05-25 0 0.830 0.830 0.840 0.820 0.850 53,000 43,870 0.8277 0.830 0.830 0.840 0.820 0.850 53,000 0.8277 -1.19%
2021-05-24 0 0.840 0.830 0.850 0.840 0.850 30,500 25,870 0.8482 0.840 0.830 0.850 0.840 0.850 30,500 0.8482 -1.18%
2021-05-21 0 0.850 0.850 0.860 0.850 0.850 49,500 42,075 0.8500 0.850 0.850 0.860 0.850 0.850 49,500 0.8500 -2.30%
2021-05-20 0 0.870 0.860 0.880 0.850 0.870 28,000 24,130 0.8618 0.870 0.860 0.880 0.850 0.870 28,000 0.8618 1.16%
2021-05-18 0 0.860 0.850 0.860 0.840 0.870 23,000 19,465 0.8463 0.860 0.850 0.860 0.840 0.870 23,000 0.8463 1.18%
2021-05-17 0 0.850 0.850 0.860 0.850 0.850 5,500 4,675 0.8500 0.850 0.850 0.860 0.850 0.850 5,500 0.8500 -1.16%
2021-05-14 0 0.860 0.850 0.880 0.850 0.880 21,000 18,075 0.8607 0.860 0.850 0.880 0.850 0.880 21,000 0.8607 0.00%
2021-05-13 0 0.860 0.860 0.880 0.860 0.900 13,500 11,830 0.8763 0.860 0.860 0.880 0.860 0.900 13,500 0.8763 -1.15%
2021-05-12 0 0.870 0.860 0.870 0.860 0.870 23,500 20,315 0.8645 0.870 0.860 0.870 0.860 0.870 23,500 0.8645 -2.25%
2021-05-11 0 0.890 0.870 0.900 - - 0 0 - 0.890 0.870 0.900 - - 0 - 0.00%
2021-05-10 0 0.890 0.870 0.900 0.890 0.890 26,000 23,140 0.8900 0.890 0.870 0.900 0.890 0.890 26,000 0.8900 -1.11%
2021-05-07 0 0.900 0.890 0.900 0.880 0.920 64,000 57,810 0.9033 0.900 0.890 0.900 0.880 0.920 64,000 0.9033 4.65%
2021-05-06 0 0.860 0.850 0.870 0.840 0.870 102,000 87,185 0.8548 0.860 0.850 0.870 0.840 0.870 102,000 0.8548 -1.15%
2021-05-05 0 0.870 0.850 0.880 0.870 0.880 12,000 10,540 0.8783 0.870 0.850 0.880 0.870 0.880 12,000 0.8783 1.16%
2021-05-04 0 0.860 0.850 0.860 0.850 0.890 127,500 110,000 0.8627 0.860 0.850 0.860 0.850 0.890 127,500 0.8627 -5.49%
2021-05-03 0 0.910 0.890 0.920 0.890 0.910 64,000 57,405 0.8970 0.910 0.890 0.920 0.890 0.910 64,000 0.8970 2.25%
2021-04-30 0 0.890 0.870 0.900 0.890 0.890 42,000 37,380 0.8900 0.890 0.870 0.900 0.890 0.890 42,000 0.8900 0.00%
2021-04-29 0 0.890 0.880 0.890 0.890 0.920 98,000 88,380 0.9018 0.890 0.880 0.890 0.890 0.920 98,000 0.9018 1.14%
2021-04-28 0 0.880 0.870 0.880 0.870 0.880 2,500 2,195 0.8780 0.880 0.870 0.880 0.870 0.880 2,500 0.8780 -1.12%
2021-04-27 0 0.890 0.880 0.900 0.890 0.900 48,000 43,180 0.8996 0.890 0.880 0.900 0.890 0.900 48,000 0.8996 -1.11%
2021-04-26 0 0.900 0.900 0.920 0.870 0.900 27,500 24,365 0.8860 0.900 0.900 0.920 0.870 0.900 27,500 0.8860 1.12%
2021-04-23 0 0.890 0.880 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.880 0.900 0.890 0.890 2,000 0.8900 -1.11%
2021-04-22 0 0.900 0.870 0.900 0.850 0.900 125,000 108,085 0.8647 0.900 0.870 0.900 0.850 0.900 125,000 0.8647 1.12%
2021-04-21 0 0.890 0.890 0.900 0.890 0.890 3,000 2,670 0.8900 0.890 0.890 0.900 0.890 0.890 3,000 0.8900 -1.11%
2021-04-20 0 0.900 0.900 0.910 0.890 0.920 42,000 37,415 0.8908 0.900 0.900 0.910 0.890 0.920 42,000 0.8908 1.12%
2021-04-19 0 0.890 0.890 0.920 0.890 0.920 34,500 31,055 0.9001 0.890 0.890 0.920 0.890 0.920 34,500 0.9001 -2.20%
2021-04-16 0 0.910 0.900 0.910 0.880 0.920 60,500 54,710 0.9043 0.910 0.900 0.910 0.880 0.920 60,500 0.9043 -1.09%
2021-04-15 0 0.920 0.920 0.930 0.860 0.960 48,500 45,205 0.9321 0.920 0.920 0.930 0.860 0.960 48,500 0.9321 0.00%
2021-04-14 0 0.920 0.920 0.950 0.890 0.920 81,500 73,715 0.9045 0.920 0.920 0.950 0.890 0.920 81,500 0.9045 -1.08%
2021-04-13 0 0.930 0.890 0.930 0.870 0.930 10,500 9,295 0.8852 0.930 0.890 0.930 0.870 0.930 10,500 0.8852 5.68%
2021-04-12 0 0.880 0.880 0.900 0.870 0.890 40,000 35,100 0.8775 0.880 0.880 0.900 0.870 0.890 40,000 0.8775 -1.12%
2021-04-09 0 0.890 0.890 0.920 0.850 0.920 67,000 59,605 0.8896 0.890 0.890 0.920 0.850 0.920 67,000 0.8896 -1.11%
2021-04-08 0 0.900 0.900 0.920 0.900 0.920 9,000 8,220 0.9133 0.900 0.900 0.920 0.900 0.920 9,000 0.9133 0.00%
2021-04-07 0 0.900 0.900 0.920 0.900 0.900 52,000 46,800 0.9000 0.900 0.900 0.920 0.900 0.900 52,000 0.9000 -1.10%
2021-04-01 0 0.910 0.910 0.920 0.900 0.920 249,000 224,905 0.9032 0.910 0.910 0.920 0.900 0.920 249,000 0.9032 -2.15%
2021-03-31 0 0.930 0.920 0.930 0.930 0.950 51,000 47,870 0.9386 0.930 0.920 0.930 0.930 0.950 51,000 0.9386 0.00%
2021-03-30 0 0.930 0.930 0.940 0.910 0.940 196,000 179,760 0.9171 0.930 0.930 0.940 0.910 0.940 196,000 0.9171 -1.06%
2021-03-29 0 0.940 0.920 0.940 0.940 0.980 86,000 82,230 0.9562 0.940 0.920 0.940 0.940 0.980 86,000 0.9562 -1.05%
2021-03-26 0 0.950 0.950 0.960 0.920 0.990 77,000 72,425 0.9406 0.950 0.950 0.960 0.920 0.990 77,000 0.9406 -2.06%
2021-03-25 0 0.970 0.950 0.990 0.950 0.970 207,000 198,670 0.9598 0.970 0.950 0.990 0.950 0.970 207,000 0.9598 1.04%
2021-03-24 0 0.960 0.960 0.980 0.950 1.020 319,500 311,620 0.9753 0.960 0.960 0.980 0.950 1.020 319,500 0.9753 -8.57%
2021-03-23 0 1.050 1.030 1.050 1.030 1.080 82,500 86,105 1.0437 1.050 1.030 1.050 1.030 1.080 82,500 1.0437 -2.78%
2021-03-22 0 1.080 1.080 1.100 1.030 1.100 187,000 195,820 1.0472 1.080 1.080 1.100 1.030 1.100 187,000 1.0472 0.00%
2021-03-19 0 1.080 1.050 1.080 1.030 1.100 221,500 235,670 1.0640 1.080 1.050 1.080 1.030 1.100 221,500 1.0640 -1.82%
2021-03-18 0 1.100 1.100 1.140 1.080 1.110 123,500 135,910 1.1005 1.100 1.100 1.140 1.080 1.110 123,500 1.1005 0.92%
2021-03-17 0 1.090 1.090 1.100 1.090 1.120 13,500 15,025 1.1130 1.090 1.090 1.100 1.090 1.120 13,500 1.1130 -1.80%
2021-03-16 0 1.110 1.100 1.110 1.070 1.130 660,500 717,705 1.0866 1.110 1.100 1.110 1.070 1.130 660,500 1.0866 -1.77%
2021-03-15 0 1.130 1.130 1.150 1.130 1.130 3,500 3,955 1.1300 1.130 1.130 1.150 1.130 1.130 3,500 1.1300 0.00%
2021-03-12 0 1.130 1.130 1.150 1.130 1.150 8,500 9,765 1.1488 1.130 1.130 1.150 1.130 1.150 8,500 1.1488 -1.74%
2021-03-11 0 1.150 1.110 1.150 1.070 1.150 129,500 143,465 1.1078 1.150 1.110 1.150 1.070 1.150 129,500 1.1078 -2.54%
2021-03-10 0 1.180 1.180 1.190 1.090 1.180 83,000 91,235 1.0992 1.180 1.180 1.190 1.090 1.180 83,000 1.0992 2.61%
2021-03-09 0 1.150 1.130 1.150 1.050 1.170 143,000 162,025 1.1330 1.150 1.130 1.150 1.050 1.170 143,000 1.1330 1.77%
2021-03-08 0 1.130 1.130 1.170 1.130 1.150 144,000 163,870 1.1380 1.130 1.130 1.170 1.130 1.150 144,000 1.1380 -4.24%
2021-03-05 0 1.180 1.180 1.190 1.100 1.190 354,000 408,900 1.1551 1.180 1.180 1.190 1.100 1.190 354,000 1.1551 0.00%
2021-03-04 0 1.180 1.180 1.210 1.180 1.240 59,000 72,930 1.2361 1.180 1.180 1.210 1.180 1.240 59,000 1.2361 -4.84%
2021-03-03 0 1.240 1.200 1.250 1.200 1.240 87,500 105,200 1.2023 1.240 1.200 1.250 1.200 1.240 87,500 1.2023 3.33%
2021-03-02 0 1.200 1.200 1.220 1.200 1.220 67,500 81,520 1.2077 1.200 1.200 1.220 1.200 1.220 67,500 1.2077 -4.00%
2021-03-01 0 1.250 1.220 1.250 1.210 1.330 83,500 103,710 1.2420 1.250 1.220 1.250 1.210 1.330 83,500 1.2420 1.63%
2021-02-26 0 1.230 1.210 1.230 1.200 1.250 241,000 291,905 1.2112 1.230 1.210 1.230 1.200 1.250 241,000 1.2112 -1.60%
2021-02-25 0 1.250 1.250 1.270 1.240 1.310 95,000 119,000 1.2526 1.250 1.250 1.270 1.240 1.310 95,000 1.2526 0.81%
2021-02-24 0 1.240 1.240 1.270 1.200 1.290 161,500 201,535 1.2479 1.240 1.240 1.270 1.200 1.290 161,500 1.2479 -4.62%
2021-02-23 0 1.300 1.290 1.320 1.200 1.330 287,000 370,985 1.2926 1.300 1.290 1.320 1.200 1.330 287,000 1.2926 0.00%
2021-02-22 0 1.300 1.300 1.310 1.280 1.400 302,900 401,072 1.3241 1.300 1.300 1.310 1.280 1.400 302,900 1.3241 0.78%
2021-02-19 0 1.290 1.250 1.290 1.260 1.290 52,000 65,535 1.2603 1.290 1.250 1.290 1.260 1.290 52,000 1.2603 0.78%
2021-02-18 0 1.280 1.280 1.290 1.280 1.310 340,000 438,930 1.2910 1.280 1.280 1.290 1.280 1.310 340,000 1.2910 -1.54%
2021-02-17 0 1.300 1.300 1.320 1.220 1.330 316,500 407,000 1.2859 1.300 1.300 1.320 1.220 1.330 316,500 1.2859 4.84%
2021-02-16 0 1.240 1.240 1.250 1.150 1.250 294,500 350,975 1.1918 1.240 1.240 1.250 1.150 1.250 294,500 1.1918 3.33%
2021-02-11 0 1.200 1.160 1.200 1.120 1.200 98,000 113,400 1.1571 1.200 1.160 1.200 1.120 1.200 98,000 1.1571 2.56%
2021-02-10 0 1.170 1.170 1.180 1.100 1.190 471,500 540,025 1.1453 1.170 1.170 1.180 1.100 1.190 471,500 1.1453 3.54%
2021-02-09 0 1.130 1.110 1.140 1.080 1.140 148,000 162,675 1.0992 1.130 1.110 1.140 1.080 1.140 148,000 1.0992 1.80%
2021-02-08 0 1.110 1.100 1.140 1.100 1.140 481,000 535,355 1.1130 1.110 1.100 1.140 1.100 1.140 481,000 1.1130 -5.13%
2021-02-05 0 1.170 1.140 1.170 1.100 1.190 334,000 377,840 1.1313 1.170 1.140 1.170 1.100 1.190 334,000 1.1313 2.63%
2021-02-04 0 1.140 1.130 1.140 1.120 1.170 308,000 349,745 1.1355 1.140 1.130 1.140 1.120 1.170 308,000 1.1355 -4.20%
2021-02-03 0 1.190 1.170 1.190 1.130 1.240 189,500 223,370 1.1787 1.190 1.170 1.190 1.130 1.240 189,500 1.1787 0.85%
2021-02-02 0 1.180 1.150 1.180 1.130 1.250 349,500 417,120 1.1935 1.180 1.150 1.180 1.130 1.250 349,500 1.1935 -6.35%
2021-02-01 0 1.260 1.210 1.270 1.250 1.350 366,000 467,380 1.2770 1.260 1.210 1.270 1.250 1.350 366,000 1.2770 -8.03%
2021-01-29 0 1.370 1.330 1.370 1.310 1.420 542,000 724,235 1.3362 1.370 1.330 1.370 1.310 1.420 542,000 1.3362 -2.84%
2021-01-28 0 1.410 1.370 1.410 1.330 1.460 795,000 1,108,785 1.3947 1.410 1.370 1.410 1.330 1.460 795,000 1.3947 0.71%
2021-01-27 0 1.400 1.400 1.420 1.340 1.510 891,500 1,277,640 1.4331 1.400 1.400 1.420 1.340 1.510 891,500 1.4331 -5.41%
2021-01-26 0 1.480 1.450 1.480 1.130 1.520 4,649,500 6,513,215 1.4008 1.480 1.450 1.480 1.130 1.520 4,649,500 1.4008 28.70%
2021-01-25 0 1.150 1.150 1.170 1.050 1.200 568,500 654,400 1.1511 1.150 1.150 1.170 1.050 1.200 568,500 1.1511 5.50%
2021-01-22 0 1.090 1.090 1.150 1.070 1.240 572,500 663,380 1.1587 1.090 1.090 1.150 1.070 1.240 572,500 1.1587 -4.39%
2021-01-21 0 1.140 1.100 1.150 1.080 1.280 683,500 781,205 1.1429 1.140 1.100 1.150 1.080 1.280 683,500 1.1429 -2.56%
2021-01-20 0 1.170 1.160 1.170 0.950 1.240 2,712,500 2,981,405 1.0991 1.170 1.160 1.170 0.950 1.240 2,712,500 1.0991 24.47%
2021-01-19 0 0.940 0.930 0.940 0.890 0.950 767,500 706,095 0.9200 0.940 0.930 0.940 0.890 0.950 767,500 0.9200 5.62%
2021-01-18 0 0.890 0.880 0.900 0.840 0.890 256,000 223,285 0.8722 0.890 0.880 0.900 0.840 0.890 256,000 0.8722 3.49%
2021-01-15 0 0.860 0.850 0.860 0.830 0.880 297,500 255,795 0.8598 0.860 0.850 0.860 0.830 0.880 297,500 0.8598 3.61%
2021-01-14 0 0.830 0.830 0.860 0.780 0.870 749,000 628,615 0.8393 0.830 0.830 0.860 0.780 0.870 749,000 0.8393 5.06%
2021-01-13 0 0.790 0.770 0.790 0.760 0.790 76,000 59,515 0.7831 0.790 0.770 0.790 0.760 0.790 76,000 0.7831 1.28%
2021-01-12 0 0.780 0.760 0.790 0.760 0.820 91,500 71,860 0.7854 0.780 0.760 0.790 0.760 0.820 91,500 0.7854 -2.50%
2021-01-11 0 0.800 0.780 0.800 0.760 0.800 70,000 55,600 0.7943 0.800 0.780 0.800 0.760 0.800 70,000 0.7943 0.00%
2021-01-08 0 0.800 0.760 0.800 0.750 0.830 468,000 368,180 0.7867 0.800 0.760 0.800 0.750 0.830 468,000 0.7867 -1.23%
2021-01-07 0 0.810 0.810 0.820 0.800 0.810 122,000 98,560 0.8079 0.810 0.810 0.820 0.800 0.810 122,000 0.8079 0.00%
2021-01-06 0 0.810 0.810 0.820 0.790 0.820 137,500 111,360 0.8099 0.810 0.810 0.820 0.790 0.820 137,500 0.8099 1.25%
2021-01-05 0 0.800 0.800 0.820 0.800 0.820 39,000 31,250 0.8013 0.800 0.800 0.820 0.800 0.820 39,000 0.8013 -1.23%
2021-01-04 0 0.810 0.810 0.820 0.810 0.820 40,500 32,880 0.8119 0.810 0.810 0.820 0.810 0.820 40,500 0.8119 -2.41%
2020-12-31 0 0.830 0.820 0.830 0.800 0.830 32,500 26,775 0.8238 0.830 0.820 0.830 0.800 0.830 32,500 0.8238 0.00%
2020-12-30 0 0.830 0.820 0.830 0.800 0.830 74,500 61,155 0.8209 0.830 0.820 0.830 0.800 0.830 74,500 0.8209 1.22%
2020-12-29 0 0.820 0.820 0.830 0.810 0.860 117,000 96,680 0.8263 0.820 0.820 0.830 0.810 0.860 117,000 0.8263 2.50%
2020-12-28 0 0.800 0.800 0.830 0.800 0.820 18,500 15,085 0.8154 0.800 0.800 0.830 0.800 0.820 18,500 0.8154 -3.61%
2020-12-24 0 0.830 0.820 0.830 0.820 0.830 92,000 76,140 0.8276 0.830 0.820 0.830 0.820 0.830 92,000 0.8276 -1.19%
2020-12-23 0 0.840 0.840 0.850 0.830 0.850 157,500 132,210 0.8394 0.840 0.840 0.850 0.830 0.850 157,500 0.8394 0.00%
2020-12-22 0 0.840 0.830 0.840 0.830 0.860 78,500 65,560 0.8352 0.840 0.830 0.840 0.830 0.860 78,500 0.8352 1.20%
2020-12-21 0 0.830 0.820 0.860 0.820 0.850 54,500 45,035 0.8263 0.830 0.820 0.860 0.820 0.850 54,500 0.8263 -3.49%
2020-12-18 0 0.860 0.850 0.860 0.820 0.860 124,500 105,220 0.8451 0.860 0.850 0.860 0.820 0.860 124,500 0.8451 1.18%
2020-12-17 0 0.850 0.820 0.850 0.820 0.850 11,500 9,565 0.8317 0.850 0.820 0.850 0.820 0.850 11,500 0.8317 2.41%
2020-12-16 0 0.830 0.830 0.840 0.820 0.830 39,000 32,300 0.8282 0.830 0.830 0.840 0.820 0.830 39,000 0.8282 0.00%
2020-12-15 0 0.830 0.820 0.840 0.830 0.860 53,500 44,430 0.8305 0.830 0.820 0.840 0.830 0.860 53,500 0.8305 0.00%
2020-12-14 0 0.830 0.820 0.830 0.820 0.900 70,000 57,970 0.8281 0.830 0.820 0.830 0.820 0.900 70,000 0.8281 2.47%
2020-12-11 0 0.810 0.810 0.820 0.800 0.830 115,500 93,000 0.8052 0.810 0.810 0.820 0.800 0.830 115,500 0.8052 -1.22%
2020-12-10 0 0.820 0.820 0.830 0.800 0.830 28,000 22,625 0.8080 0.820 0.820 0.830 0.800 0.830 28,000 0.8080 -2.38%
2020-12-09 0 0.840 0.820 0.850 0.820 0.850 32,000 26,720 0.8350 0.840 0.820 0.850 0.820 0.850 32,000 0.8350 2.44%
2020-12-08 0 0.820 0.820 0.840 0.800 0.840 282,000 230,535 0.8175 0.820 0.820 0.840 0.800 0.840 282,000 0.8175 -3.53%
2020-12-07 0 0.850 0.840 0.850 0.850 0.890 30,500 26,510 0.8692 0.850 0.840 0.850 0.850 0.890 30,500 0.8692 -1.16%
2020-12-04 0 0.860 0.850 0.870 0.850 0.900 97,000 83,690 0.8628 0.860 0.850 0.870 0.850 0.900 97,000 0.8628 2.38%
2020-12-03 0 0.840 0.840 0.860 0.830 0.890 441,000 372,925 0.8456 0.840 0.840 0.860 0.830 0.890 441,000 0.8456 -2.33%
2020-12-02 0 0.860 0.860 0.870 0.850 0.870 40,000 34,435 0.8609 0.860 0.860 0.870 0.850 0.870 40,000 0.8609 -1.15%
2020-12-01 0 0.870 0.870 0.880 0.870 0.890 17,000 14,930 0.8782 0.870 0.870 0.880 0.870 0.890 17,000 0.8782 0.00%
2020-11-30 0 0.870 0.870 0.880 0.870 0.910 16,500 14,605 0.8852 0.870 0.870 0.880 0.870 0.910 16,500 0.8852 -3.33%
2020-11-27 0 0.900 0.880 0.900 0.860 0.900 90,500 79,985 0.8838 0.900 0.880 0.900 0.860 0.900 90,500 0.8838 4.65%
2020-11-26 0 0.860 0.860 0.880 0.860 0.900 69,500 60,400 0.8691 0.860 0.860 0.880 0.860 0.900 69,500 0.8691 -3.37%
2020-11-25 0 0.890 0.880 0.890 0.880 0.900 112,500 100,485 0.8932 0.890 0.880 0.890 0.880 0.900 112,500 0.8932 -1.11%
2020-11-24 0 0.900 0.890 0.900 0.880 0.900 123,500 110,210 0.8924 0.900 0.890 0.900 0.880 0.900 123,500 0.8924 0.00%
2020-11-23 0 0.900 0.880 0.900 0.880 0.910 122,500 109,110 0.8907 0.900 0.880 0.900 0.880 0.910 122,500 0.8907 -1.10%
2020-11-20 0 0.910 0.890 0.910 0.890 0.910 23,000 20,610 0.8961 0.910 0.890 0.910 0.890 0.910 23,000 0.8961 -1.09%
2020-11-19 0 0.920 0.910 0.920 0.880 0.920 75,500 68,065 0.9015 0.920 0.910 0.920 0.880 0.920 75,500 0.9015 0.00%
2020-11-18 0 0.920 0.900 0.920 0.900 0.920 100,000 90,400 0.9040 0.920 0.900 0.920 0.900 0.920 100,000 0.9040 -1.08%
2020-11-17 0 0.930 0.900 0.930 0.900 0.930 124,000 112,825 0.9099 0.930 0.900 0.930 0.900 0.930 124,000 0.9099 0.00%
2020-11-16 0 0.930 0.900 0.930 0.900 0.930 42,000 38,140 0.9081 0.930 0.900 0.930 0.900 0.930 42,000 0.9081 0.00%
2020-11-13 0 0.930 0.900 0.930 0.900 0.930 105,000 95,200 0.9067 0.930 0.900 0.930 0.900 0.930 105,000 0.9067 0.00%
2020-11-12 0 0.930 0.910 0.930 0.910 0.940 30,500 28,040 0.9193 0.930 0.910 0.930 0.910 0.940 30,500 0.9193 -1.06%
2020-11-11 0 0.940 0.920 0.940 0.900 0.940 63,000 57,405 0.9112 0.940 0.920 0.940 0.900 0.940 63,000 0.9112 0.00%
2020-11-10 0 0.940 0.910 0.940 0.930 0.950 51,000 47,930 0.9398 0.940 0.910 0.940 0.930 0.950 51,000 0.9398 -1.05%
2020-11-09 0 0.950 0.930 0.950 0.930 0.960 92,500 87,115 0.9418 0.950 0.930 0.950 0.930 0.960 92,500 0.9418 0.00%
2020-11-06 0 0.950 0.930 0.950 0.920 0.960 115,000 108,970 0.9476 0.950 0.930 0.950 0.920 0.960 115,000 0.9476 -1.04%
2020-11-05 0 0.960 0.930 0.960 0.920 0.960 19,000 17,905 0.9424 0.960 0.930 0.960 0.920 0.960 19,000 0.9424 1.05%
2020-11-04 0 0.950 0.990 1.000 0.940 1.000 33,000 31,130 0.9433 0.950 0.990 1.000 0.940 1.000 33,000 0.9433 0.00%
2020-11-03 0 0.950 0.920 0.950 0.920 0.960 58,000 54,125 0.9332 0.950 0.920 0.950 0.920 0.960 58,000 0.9332 0.00%
2020-11-02 0 0.950 0.940 0.960 0.930 0.970 32,000 30,090 0.9403 0.950 0.940 0.960 0.930 0.970 32,000 0.9403 -4.04%
2020-10-30 0 0.990 0.940 0.990 0.930 0.990 172,000 163,575 0.9510 0.990 0.940 0.990 0.930 0.990 172,000 0.9510 4.21%
2020-10-29 0 0.950 0.950 0.960 0.850 0.990 347,500 319,120 0.9183 0.950 0.950 0.960 0.850 0.990 347,500 0.9183 -4.04%
2020-10-28 0 0.990 0.970 0.990 0.970 0.990 20,500 19,965 0.9739 0.990 0.970 0.990 0.970 0.990 20,500 0.9739 -1.00%
2020-10-27 0 1.000 0.980 1.000 0.970 1.020 69,500 68,435 0.9847 1.000 0.980 1.000 0.970 1.020 69,500 0.9847 0.00%
2020-10-23 0 1.000 0.990 1.000 1.000 1.020 6,000 6,010 1.0017 1.000 0.990 1.000 1.000 1.020 6,000 1.0017 0.00%
2020-10-22 0 1.000 0.980 1.000 1.000 1.020 24,500 24,710 1.0086 1.000 0.980 1.000 1.000 1.020 24,500 1.0086 1.01%
2020-10-21 0 0.990 0.980 1.000 0.980 1.000 99,500 99,115 0.9961 0.990 0.980 1.000 0.980 1.000 99,500 0.9961 2.06%
2020-10-20 0 0.970 0.960 0.970 0.960 0.990 72,500 70,965 0.9788 0.970 0.960 0.970 0.960 0.990 72,500 0.9788 1.04%
2020-10-19 0 0.960 0.960 0.970 0.960 0.970 101,000 97,290 0.9633 0.960 0.960 0.970 0.960 0.970 101,000 0.9633 -3.03%
2020-10-16 0 0.990 0.970 0.990 0.980 0.990 71,500 70,470 0.9856 0.990 0.970 0.990 0.980 0.990 71,500 0.9856 1.02%
2020-10-15 0 0.980 0.960 0.980 0.950 0.980 50,000 48,360 0.9672 0.980 0.960 0.980 0.950 0.980 50,000 0.9672 -1.01%
2020-10-14 0 0.990 0.970 1.000 0.960 1.020 124,000 122,060 0.9844 0.990 0.970 1.000 0.960 1.020 124,000 0.9844 -1.00%
2020-10-12 0 1.000 0.990 1.000 0.960 1.000 88,500 87,535 0.9891 1.000 0.990 1.000 0.960 1.000 88,500 0.9891 2.04%
2020-10-09 0 0.980 0.970 0.980 0.960 0.990 80,500 78,745 0.9782 0.980 0.970 0.980 0.960 0.990 80,500 0.9782 1.03%
2020-10-08 0 0.970 0.970 0.990 0.960 1.010 30,000 29,195 0.9732 0.970 0.970 0.990 0.960 1.010 30,000 0.9732 0.00%
2020-10-07 0 0.970 0.970 0.980 0.970 1.020 90,000 88,015 0.9779 0.970 0.970 0.980 0.970 1.020 90,000 0.9779 -3.00%
2020-10-06 0 1.000 0.970 1.000 0.970 1.040 42,500 42,100 0.9906 1.000 0.970 1.000 0.970 1.040 42,500 0.9906 1.01%
2020-10-05 0 0.990 0.960 0.990 0.940 1.010 113,000 109,070 0.9652 0.990 0.960 0.990 0.940 1.010 113,000 0.9652 2.06%
2020-09-30 0 0.970 0.970 0.980 0.950 1.010 95,500 93,095 0.9748 0.970 0.970 0.980 0.950 1.010 95,500 0.9748 1.04%
2020-09-29 0 0.960 0.950 0.960 0.940 1.000 219,500 211,690 0.9644 0.960 0.950 0.960 0.940 1.000 219,500 0.9644 -4.00%
2020-09-28 0 1.000 0.990 1.000 0.950 1.080 133,500 128,100 0.9596 1.000 0.990 1.000 0.950 1.080 133,500 0.9596 1.01%
2020-09-25 0 0.990 0.980 0.990 0.990 1.020 94,000 93,965 0.9996 0.990 0.980 0.990 0.990 1.020 94,000 0.9996 -2.94%
2020-09-24 0 1.020 1.020 1.040 1.010 1.080 129,500 135,385 1.0454 1.020 1.020 1.040 1.010 1.080 129,500 1.0454 -1.92%
2020-09-23 0 1.040 1.040 1.060 1.040 1.070 185,000 194,840 1.0532 1.040 1.040 1.060 1.040 1.070 185,000 1.0532 -2.80%
2020-09-22 0 1.070 1.060 1.090 1.040 1.110 53,500 56,710 1.0600 1.070 1.060 1.090 1.040 1.110 53,500 1.0600 -0.93%
2020-09-21 0 1.080 1.080 1.100 1.070 1.110 216,500 234,915 1.0851 1.080 1.080 1.100 1.070 1.110 216,500 1.0851 -0.92%
2020-09-18 0 1.090 1.090 1.140 1.080 1.110 21,000 23,125 1.1012 1.090 1.090 1.140 1.080 1.110 21,000 1.1012 -0.91%
2020-09-17 0 1.100 1.100 1.110 1.080 1.130 103,500 113,040 1.0922 1.100 1.100 1.110 1.080 1.130 103,500 1.0922 -1.79%
2020-09-16 0 1.120 1.120 1.140 1.110 1.200 235,500 269,105 1.1427 1.120 1.120 1.140 1.110 1.200 235,500 1.1427 3.70%
2020-09-15 0 1.080 1.080 1.100 1.060 1.130 82,500 89,360 1.0832 1.080 1.080 1.100 1.060 1.130 82,500 1.0832 -5.26%
2020-09-14 0 1.140 1.130 1.140 1.090 1.150 344,500 382,750 1.1110 1.140 1.130 1.140 1.090 1.150 344,500 1.1110 0.88%
2020-09-11 0 1.130 1.130 1.160 1.130 1.150 73,500 83,220 1.1322 1.130 1.130 1.160 1.130 1.150 73,500 1.1322 -1.74%
2020-09-10 0 1.150 1.150 1.170 1.140 1.140 6,500 7,410 1.1400 1.150 1.150 1.170 1.140 1.140 6,500 1.1400 -1.71%
2020-09-09 0 1.170 1.150 1.180 1.140 1.190 102,000 118,140 1.1582 1.170 1.150 1.180 1.140 1.190 102,000 1.1582 1.74%
2020-09-08 0 1.150 1.150 1.180 1.150 1.180 92,000 106,945 1.1624 1.150 1.150 1.180 1.150 1.180 92,000 1.1624 0.88%
2020-09-07 0 1.140 1.140 1.180 1.120 1.180 219,000 250,355 1.1432 1.140 1.140 1.180 1.120 1.180 219,000 1.1432 -5.00%
2020-09-04 0 1.200 1.200 1.210 1.180 1.210 82,500 97,895 1.1866 1.200 1.200 1.210 1.180 1.210 82,500 1.1866 0.00%
2020-09-03 0 1.200 1.200 1.230 1.180 1.290 87,000 107,105 1.2311 1.200 1.200 1.230 1.180 1.290 87,000 1.2311 0.00%
2020-09-02 0 1.200 1.200 1.220 1.190 1.230 144,000 173,910 1.2077 1.200 1.200 1.220 1.190 1.230 144,000 1.2077 0.00%
2020-09-01 0 1.200 1.200 1.230 1.190 1.250 103,500 124,290 1.2009 1.200 1.200 1.230 1.190 1.250 103,500 1.2009 0.00%
2020-08-31 0 1.200 1.200 1.220 1.150 1.250 283,000 346,680 1.2250 1.200 1.200 1.220 1.150 1.250 283,000 1.2250 -2.44%
2020-08-28 0 1.230 1.220 1.250 1.200 1.240 181,000 219,075 1.2104 1.230 1.220 1.250 1.200 1.240 181,000 1.2104 -2.38%
2020-08-27 0 1.260 1.260 1.270 1.200 1.260 421,500 522,920 1.2406 1.260 1.260 1.270 1.200 1.260 421,500 1.2406 0.00%
2020-08-26 0 1.260 1.240 1.260 1.240 1.270 82,000 102,385 1.2486 1.260 1.240 1.260 1.240 1.270 82,000 1.2486 0.80%
2020-08-25 0 1.250 1.240 1.270 1.230 1.250 59,000 73,120 1.2393 1.250 1.240 1.270 1.230 1.250 59,000 1.2393 -0.79%
2020-08-24 0 1.260 1.250 1.270 1.250 1.270 127,500 161,080 1.2634 1.260 1.250 1.270 1.250 1.270 127,500 1.2634 -0.79%
2020-08-21 0 1.270 1.270 1.310 1.260 1.350 246,500 312,440 1.2675 1.270 1.270 1.310 1.260 1.350 246,500 1.2675 -0.78%
2020-08-20 0 1.280 1.280 1.310 1.260 1.300 95,500 122,055 1.2781 1.280 1.280 1.310 1.260 1.300 95,500 1.2781 -3.03%
2020-08-19 0 1.320 1.320 1.330 1.290 1.360 82,000 108,450 1.3226 1.320 1.320 1.330 1.290 1.360 82,000 1.3226 0.00%
2020-08-18 0 1.320 1.300 1.330 1.290 1.330 75,000 98,090 1.3079 1.320 1.300 1.330 1.290 1.330 75,000 1.3079 -1.49%
2020-08-17 0 1.340 1.320 1.340 1.310 1.490 950,500 1,311,100 1.3794 1.340 1.320 1.340 1.310 1.490 950,500 1.3794 4.69%
2020-08-14 0 1.280 1.280 1.290 1.220 1.280 419,500 520,125 1.2399 1.280 1.280 1.290 1.220 1.280 419,500 1.2399 4.07%
2020-08-13 0 1.230 1.230 1.240 1.230 1.240 143,000 176,170 1.2320 1.230 1.230 1.240 1.230 1.240 143,000 1.2320 -0.81%
2020-08-12 0 1.240 1.240 1.270 1.230 1.250 91,500 113,170 1.2368 1.240 1.240 1.270 1.230 1.250 91,500 1.2368 -0.80%
2020-08-11 0 1.250 1.250 1.270 1.250 1.290 363,000 459,660 1.2663 1.250 1.250 1.270 1.250 1.290 363,000 1.2663 -3.10%
2020-08-10 0 1.290 1.280 1.290 1.260 1.300 116,000 149,875 1.2920 1.290 1.280 1.290 1.260 1.300 116,000 1.2920 -0.77%
2020-08-07 0 1.300 1.290 1.320 1.290 1.310 125,000 162,275 1.2982 1.300 1.290 1.320 1.290 1.310 125,000 1.2982 -0.76%
2020-08-06 0 1.310 1.310 1.330 1.300 1.340 281,500 369,250 1.3117 1.310 1.310 1.330 1.300 1.340 281,500 1.3117 -2.24%
2020-08-05 0 1.340 1.300 1.340 1.300 1.340 261,500 343,040 1.3118 1.340 1.300 1.340 1.300 1.340 261,500 1.3118 0.75%
2020-08-04 0 1.330 1.320 1.340 1.310 1.430 560,500 753,415 1.3442 1.330 1.320 1.340 1.310 1.430 560,500 1.3442 -5.00%
2020-08-03 0 1.400 1.400 1.410 1.270 1.450 2,806,000 3,913,075 1.3945 1.400 1.400 1.410 1.270 1.450 2,806,000 1.3945 11.11%
2020-07-31 0 1.260 1.230 1.260 1.220 1.260 82,500 101,630 1.2319 1.260 1.230 1.260 1.220 1.260 82,500 1.2319 1.61%
2020-07-30 0 1.240 1.220 1.240 1.200 1.240 51,000 62,565 1.2268 1.240 1.220 1.240 1.200 1.240 51,000 1.2268 1.64%
2020-07-29 0 1.220 1.220 1.260 1.220 1.220 97,000 118,340 1.2200 1.220 1.220 1.260 1.220 1.220 97,000 1.2200 0.00%
2020-07-28 0 1.220 1.220 1.260 1.220 1.230 122,500 150,120 1.2255 1.220 1.220 1.260 1.220 1.230 122,500 1.2255 -0.81%
2020-07-27 0 1.230 1.230 1.250 1.220 1.250 150,500 185,620 1.2334 1.230 1.230 1.250 1.220 1.250 150,500 1.2334 -0.81%
2020-07-24 0 1.240 1.230 1.260 1.220 1.270 380,000 475,300 1.2508 1.240 1.230 1.260 1.220 1.270 380,000 1.2508 -1.59%
2020-07-23 0 1.260 1.260 1.310 1.250 1.280 143,000 180,330 1.2610 1.260 1.260 1.310 1.250 1.280 143,000 1.2610 -0.79%
2020-07-22 0 1.270 1.260 1.300 1.270 1.300 65,500 83,615 1.2766 1.270 1.260 1.300 1.270 1.300 65,500 1.2766 -2.31%
2020-07-21 0 1.300 1.290 1.300 1.270 1.350 154,500 203,480 1.3170 1.300 1.290 1.300 1.270 1.350 154,500 1.3170 3.17%
2020-07-20 0 1.260 1.250 1.270 1.250 1.290 204,000 258,450 1.2669 1.260 1.250 1.270 1.250 1.290 204,000 1.2669 -3.08%
2020-07-17 0 1.300 1.250 1.310 1.240 1.310 222,500 283,605 1.2746 1.300 1.250 1.310 1.240 1.310 222,500 1.2746 2.36%
2020-07-16 0 1.270 1.260 1.270 1.260 1.300 282,500 362,125 1.2819 1.270 1.260 1.270 1.260 1.300 282,500 1.2819 -3.05%
2020-07-15 0 1.310 1.300 1.310 1.290 1.310 222,500 288,855 1.2982 1.310 1.300 1.310 1.290 1.310 222,500 1.2982 0.77%
2020-07-14 0 1.300 1.300 1.320 1.300 1.320 152,000 199,310 1.3113 1.300 1.300 1.320 1.300 1.320 152,000 1.3113 -1.52%
2020-07-13 0 1.320 1.310 1.320 1.320 1.350 143,800 191,381 1.3309 1.320 1.310 1.320 1.320 1.350 143,800 1.3309 0.00%
2020-07-10 0 1.320 1.320 1.330 1.310 1.350 297,000 396,255 1.3342 1.320 1.320 1.330 1.310 1.350 297,000 1.3342 -2.22%
2020-07-09 0 1.350 1.350 1.360 1.330 1.370 284,000 382,160 1.3456 1.350 1.350 1.360 1.330 1.370 284,000 1.3456 0.00%
2020-07-08 0 1.350 1.350 1.360 1.320 1.360 284,500 378,195 1.3293 1.350 1.350 1.360 1.320 1.360 284,500 1.3293 0.75%
2020-07-07 0 1.340 1.340 1.350 1.320 1.380 200,000 267,675 1.3384 1.340 1.340 1.350 1.320 1.380 200,000 1.3384 0.00%
2020-07-06 0 1.340 1.320 1.340 1.320 1.390 336,300 452,035 1.3441 1.340 1.320 1.340 1.320 1.390 336,300 1.3441 -0.74%
2020-07-03 0 1.350 1.350 1.370 1.310 1.400 82,500 111,175 1.3476 1.350 1.350 1.370 1.310 1.400 82,500 1.3476 -0.74%
2020-07-02 0 1.360 1.340 1.370 1.290 1.390 246,000 332,765 1.3527 1.360 1.340 1.370 1.290 1.390 246,000 1.3527 6.25%
2020-06-30 0 1.280 1.260 1.310 1.280 1.330 149,000 192,940 1.2949 1.280 1.260 1.310 1.280 1.330 149,000 1.2949 -1.54%
2020-06-29 0 1.300 1.290 1.340 1.280 1.350 286,500 377,255 1.3168 1.300 1.290 1.340 1.280 1.350 286,500 1.3168 -2.99%
2020-06-26 0 1.340 1.350 1.360 1.340 1.470 144,000 196,920 1.3675 1.340 1.350 1.360 1.340 1.470 144,000 1.3675 -1.47%
2020-06-24 0 1.360 1.360 1.390 1.360 1.430 179,000 244,265 1.3646 1.360 1.360 1.390 1.360 1.430 179,000 1.3646 -0.73%
2020-06-23 0 1.370 1.370 1.390 1.360 1.390 115,500 157,505 1.3637 1.370 1.370 1.390 1.360 1.390 115,500 1.3637 -0.72%
2020-06-22 0 1.380 1.370 1.400 1.370 1.400 110,500 153,215 1.3866 1.380 1.370 1.400 1.370 1.400 110,500 1.3866 -1.43%
2020-06-19 0 1.400 1.390 1.400 1.380 1.440 93,000 130,535 1.4036 1.400 1.390 1.400 1.380 1.440 93,000 1.4036 0.00%
2020-06-18 0 1.400 1.390 1.410 1.350 1.480 363,000 517,060 1.4244 1.400 1.390 1.410 1.350 1.480 363,000 1.4244 1.45%
2020-06-17 0 1.380 1.380 1.400 1.380 1.420 124,000 171,315 1.3816 1.380 1.380 1.400 1.380 1.420 124,000 1.3816 -1.43%
2020-06-16 0 1.400 1.390 1.420 1.380 1.440 315,500 449,415 1.4245 1.400 1.390 1.420 1.380 1.440 315,500 1.4245 0.72%
2020-06-15 0 1.390 1.400 1.410 1.360 1.480 253,000 354,355 1.4006 1.390 1.400 1.410 1.360 1.480 253,000 1.4006 -6.08%
2020-06-12 0 1.480 1.460 1.480 1.330 1.580 544,500 785,690 1.4430 1.480 1.460 1.480 1.330 1.580 544,500 1.4430 8.82%
2020-06-11 0 1.360 1.360 1.370 1.340 1.380 287,500 387,120 1.3465 1.360 1.360 1.370 1.340 1.380 287,500 1.3465 -2.16%
2020-06-10 0 1.390 1.390 1.400 1.380 1.420 459,500 640,700 1.3943 1.390 1.390 1.400 1.380 1.420 459,500 1.3943 -2.80%
2020-06-09 0 1.430 1.420 1.440 1.390 1.470 455,500 645,620 1.4174 1.430 1.420 1.440 1.390 1.470 455,500 1.4174 -1.38%
2020-06-08 0 1.450 1.450 1.460 1.420 1.520 822,500 1,210,350 1.4716 1.450 1.450 1.460 1.420 1.520 822,500 1.4716 0.00%
2020-06-05 0 1.450 1.440 1.450 1.400 1.750 2,943,500 4,565,150 1.5509 1.450 1.440 1.450 1.400 1.750 2,943,500 1.5509 -9.37%
2020-06-04 0 1.600 1.590 1.600 1.310 1.740 5,584,000 8,746,680 1.5664 1.600 1.590 1.600 1.310 1.740 5,584,000 1.5664 24.03%
2020-06-03 0 1.290 1.280 1.300 1.250 1.320 414,500 534,800 1.2902 1.290 1.280 1.300 1.250 1.320 414,500 1.2902 4.03%
2020-06-02 0 1.240 1.230 1.270 1.240 1.270 270,500 337,345 1.2471 1.240 1.230 1.270 1.240 1.270 270,500 1.2471 -1.59%
2020-06-01 0 1.260 1.250 1.290 1.220 1.310 236,500 298,610 1.2626 1.260 1.250 1.290 1.220 1.310 236,500 1.2626 0.00%
2020-05-29 0 1.260 1.260 1.280 1.260 1.290 115,000 145,525 1.2654 1.260 1.260 1.280 1.260 1.290 115,000 1.2654 -1.56%
2020-05-28 0 1.280 1.250 1.280 1.240 1.310 386,000 491,365 1.2730 1.280 1.250 1.280 1.240 1.310 386,000 1.2730 -0.78%
2020-05-27 0 1.290 1.280 1.300 1.270 1.330 307,000 398,035 1.2965 1.290 1.280 1.300 1.270 1.330 307,000 1.2965 -5.15%
2020-05-26 0 1.360 1.360 1.370 1.350 1.440 280,000 387,305 1.3832 1.360 1.360 1.370 1.350 1.440 280,000 1.3832 0.74%
2020-05-25 0 1.350 1.320 1.350 1.290 1.370 399,500 529,890 1.3264 1.350 1.320 1.350 1.290 1.370 399,500 1.3264 -2.17%
2020-05-22 0 1.380 1.380 1.390 1.280 1.570 2,524,500 3,637,165 1.4407 1.380 1.380 1.390 1.280 1.570 2,524,500 1.4407 -0.72%
2020-05-21 0 1.390 1.370 1.390 1.250 1.390 1,121,500 1,502,855 1.3400 1.390 1.370 1.390 1.250 1.390 1,121,500 1.3400 8.59%
2020-05-20 0 1.280 1.280 1.290 1.260 1.310 167,500 213,550 1.2749 1.280 1.280 1.290 1.260 1.310 167,500 1.2749 -0.78%
2020-05-19 0 1.290 1.270 1.290 1.250 1.290 155,500 197,560 1.2705 1.290 1.270 1.290 1.250 1.290 155,500 1.2705 0.78%
2020-05-18 0 1.280 1.270 1.290 1.270 1.290 93,000 118,225 1.2712 1.280 1.270 1.290 1.270 1.290 93,000 1.2712 0.79%
2020-05-15 0 1.270 1.270 1.290 1.270 1.300 99,000 126,095 1.2737 1.270 1.270 1.290 1.270 1.300 99,000 1.2737 0.00%
2020-05-14 0 1.270 1.270 1.280 1.250 1.330 153,500 196,195 1.2781 1.270 1.270 1.280 1.250 1.330 153,500 1.2781 -0.78%
2020-05-13 0 1.280 1.270 1.290 1.280 1.300 81,000 104,220 1.2867 1.280 1.270 1.290 1.280 1.300 81,000 1.2867 -0.78%
2020-05-12 0 1.290 1.290 1.300 1.270 1.310 203,500 261,855 1.2868 1.290 1.290 1.300 1.270 1.310 203,500 1.2868 0.00%
2020-05-11 0 1.290 1.280 1.290 1.290 1.320 177,000 231,185 1.3061 1.290 1.280 1.290 1.290 1.320 177,000 1.3061 0.00%
2020-05-08 0 1.290 1.290 1.310 1.270 1.320 210,500 270,420 1.2847 1.290 1.290 1.310 1.270 1.320 210,500 1.2847 0.78%
2020-05-07 0 1.280 1.280 1.290 1.250 1.290 111,500 141,665 1.2705 1.280 1.280 1.290 1.250 1.290 111,500 1.2705 -0.78%
2020-05-06 0 1.290 1.290 1.310 1.270 1.360 191,000 247,400 1.2953 1.290 1.290 1.310 1.270 1.360 191,000 1.2953 0.78%
2020-05-05 0 1.280 1.280 1.300 1.270 1.320 274,500 354,985 1.2932 1.280 1.280 1.300 1.270 1.320 274,500 1.2932 -0.78%
2020-05-04 0 1.290 1.280 1.310 1.290 1.350 190,000 247,405 1.3021 1.290 1.280 1.310 1.290 1.350 190,000 1.3021 -5.84%
2020-04-29 0 1.370 1.370 1.380 1.350 1.380 172,000 233,925 1.3600 1.370 1.370 1.380 1.350 1.380 172,000 1.3600 0.74%
2020-04-28 0 1.360 1.350 1.370 1.350 1.390 229,500 313,940 1.3679 1.360 1.350 1.370 1.350 1.390 229,500 1.3679 1.49%
2020-04-27 0 1.340 1.330 1.350 1.300 1.380 219,000 291,975 1.3332 1.340 1.330 1.350 1.300 1.380 219,000 1.3332 5.51%
2020-04-24 0 1.270 1.270 1.280 1.270 1.300 62,000 79,565 1.2833 1.270 1.270 1.280 1.270 1.300 62,000 1.2833 -1.55%
2020-04-23 0 1.290 1.280 1.290 1.260 1.330 339,000 439,110 1.2953 1.290 1.280 1.290 1.260 1.330 339,000 1.2953 -1.53%
2020-04-22 0 1.310 1.310 1.320 1.270 1.330 331,500 431,840 1.3027 1.310 1.310 1.320 1.270 1.330 331,500 1.3027 -1.50%
2020-04-21 0 1.330 1.320 1.330 1.290 1.340 368,500 483,835 1.3130 1.330 1.320 1.330 1.290 1.340 368,500 1.3130 -2.21%
2020-04-20 0 1.360 1.360 1.380 1.340 1.390 68,500 92,775 1.3544 1.360 1.360 1.380 1.340 1.390 68,500 1.3544 0.00%
2020-04-17 0 1.360 1.360 1.380 1.350 1.400 192,000 263,595 1.3729 1.360 1.360 1.380 1.350 1.400 192,000 1.3729 0.74%
2020-04-16 0 1.350 1.350 1.370 1.340 1.390 423,500 574,445 1.3564 1.350 1.350 1.370 1.340 1.390 423,500 1.3564 -2.88%
2020-04-15 0 1.390 1.380 1.390 1.370 1.420 219,500 307,040 1.3988 1.390 1.380 1.390 1.370 1.420 219,500 1.3988 -1.42%
2020-04-14 0 1.410 1.400 1.420 1.370 1.470 72,500 102,145 1.4089 1.410 1.400 1.420 1.370 1.470 72,500 1.4089 -0.70%
2020-04-09 0 1.420 1.400 1.420 1.360 1.440 436,000 609,805 1.3986 1.420 1.400 1.420 1.360 1.440 436,000 1.3986 1.43%
2020-04-08 0 1.400 1.380 1.400 1.370 1.470 263,000 370,245 1.4078 1.400 1.380 1.400 1.370 1.470 263,000 1.4078 -1.41%
2020-04-07 0 1.420 1.400 1.440 1.370 1.450 248,500 348,360 1.4019 1.420 1.400 1.440 1.370 1.450 248,500 1.4019 2.16%
2020-04-06 0 1.390 1.390 1.400 1.350 1.450 203,500 282,330 1.3874 1.390 1.390 1.400 1.350 1.450 203,500 1.3874 0.00%
2020-04-03 0 1.390 1.380 1.390 1.360 1.480 415,000 578,515 1.3940 1.390 1.380 1.390 1.360 1.480 415,000 1.3940 -4.79%
2020-04-02 0 1.460 1.440 1.460 1.420 1.480 216,500 312,395 1.4429 1.460 1.440 1.460 1.420 1.480 216,500 1.4429 0.00%
2020-04-01 0 1.460 1.430 1.460 1.420 1.580 680,000 1,010,635 1.4862 1.460 1.430 1.460 1.420 1.580 680,000 1.4862 -2.67%
2020-03-31 0 1.500 1.500 1.520 1.400 1.680 1,795,500 2,756,205 1.5351 1.500 1.500 1.520 1.400 1.680 1,795,500 1.5351 7.14%
2020-03-30 0 1.400 1.370 1.400 1.370 1.500 271,500 381,555 1.4054 1.400 1.370 1.400 1.370 1.500 271,500 1.4054 -4.11%
2020-03-27 0 1.460 1.440 1.460 1.330 1.490 705,000 988,005 1.4014 1.460 1.440 1.460 1.330 1.490 705,000 1.4014 9.77%
2020-03-26 0 1.330 1.330 1.350 1.310 1.350 295,000 390,645 1.3242 1.330 1.330 1.350 1.310 1.350 295,000 1.3242 -1.48%
2020-03-25 0 1.350 1.340 1.350 1.340 1.400 314,000 429,275 1.3671 1.350 1.340 1.350 1.340 1.400 314,000 1.3671 2.27%
2020-03-24 0 1.320 1.310 1.320 1.280 1.340 350,500 461,490 1.3167 1.320 1.310 1.320 1.280 1.340 350,500 1.3167 3.13%
2020-03-23 0 1.280 1.280 1.300 1.250 1.330 477,500 620,775 1.3001 1.280 1.280 1.300 1.250 1.330 477,500 1.3001 -6.57%
2020-03-20 0 1.370 1.360 1.380 1.340 1.440 312,500 433,080 1.3859 1.370 1.360 1.380 1.340 1.440 312,500 1.3859 3.01%
2020-03-19 0 1.330 1.330 1.340 1.230 1.450 502,000 654,535 1.3039 1.330 1.330 1.340 1.230 1.450 502,000 1.3039 -9.52%
2020-03-18 0 1.470 1.460 1.500 1.460 1.630 967,000 1,504,360 1.5557 1.470 1.460 1.500 1.460 1.630 967,000 1.5557 -9.82%
2020-03-17 0 1.630 1.640 1.650 1.590 1.680 566,025 917,274 1.6206 1.630 1.640 1.650 1.590 1.680 566,025 1.6206 -3.55%
2020-03-16 0 1.690 1.690 1.710 1.680 1.800 584,500 1,005,215 1.7198 1.690 1.690 1.710 1.680 1.800 584,500 1.7198 -6.11%
2020-03-13 0 1.800 1.800 1.810 1.710 1.800 1,216,000 2,111,540 1.7365 1.800 1.800 1.810 1.710 1.800 1,216,000 1.7365 -3.23%
2020-03-12 0 1.860 1.850 1.860 1.840 1.910 591,000 1,097,865 1.8576 1.860 1.850 1.860 1.840 1.910 591,000 1.8576 -4.12%
2020-03-11 0 1.940 1.930 1.940 1.910 2.010 468,000 911,340 1.9473 1.940 1.930 1.940 1.910 2.010 468,000 1.9473 0.00%
2020-03-10 0 1.940 1.930 1.940 1.900 1.970 445,000 859,240 1.9309 1.940 1.930 1.940 1.900 1.970 445,000 1.9309 -0.51%
2020-03-09 0 1.950 1.940 1.950 1.930 2.050 1,237,000 2,429,915 1.9644 1.950 1.940 1.950 1.930 2.050 1,237,000 1.9644 -6.25%
2020-03-06 0 2.080 2.040 2.080 2.040 2.110 373,000 765,740 2.0529 2.080 2.040 2.080 2.040 2.110 373,000 2.0529 -0.95%
2020-03-05 0 2.100 2.090 2.100 2.070 2.220 1,639,500 3,462,635 2.1120 2.100 2.090 2.100 2.070 2.220 1,639,500 2.1120 -2.33%
2020-03-04 0 2.150 2.130 2.150 1.920 2.430 7,531,000 17,144,675 2.2765 2.150 2.130 2.150 1.920 2.430 7,531,000 2.2765 8.04%
2020-03-03 0 1.990 1.990 2.000 1.970 2.020 397,000 790,555 1.9913 1.990 1.990 2.000 1.970 2.020 397,000 1.9913 1.02%
2020-03-02 0 1.970 1.970 1.990 1.920 2.040 466,500 930,270 1.9941 1.970 1.970 1.990 1.920 2.040 466,500 1.9941 -1.50%
2020-02-28 0 2.000 1.990 2.000 1.950 2.030 827,500 1,639,380 1.9811 2.000 1.990 2.000 1.950 2.030 827,500 1.9811 -1.96%
2020-02-27 0 2.040 2.040 2.060 2.000 2.070 400,000 816,690 2.0417 2.040 2.040 2.060 2.000 2.070 400,000 2.0417 0.00%
2020-02-26 0 2.040 2.040 2.060 1.970 2.090 658,500 1,353,020 2.0547 2.040 2.040 2.060 1.970 2.090 658,500 2.0547 -3.32%
2020-02-25 0 2.110 2.070 2.110 2.060 2.170 494,000 1,030,445 2.0859 2.110 2.070 2.110 2.060 2.170 494,000 2.0859 -0.47%
2020-02-24 0 2.120 2.100 2.120 2.060 2.200 465,000 993,125 2.1358 2.120 2.100 2.120 2.060 2.200 465,000 2.1358 -1.40%
2020-02-21 0 2.150 2.130 2.150 2.060 2.270 1,600,000 3,441,225 2.1508 2.150 2.130 2.150 2.060 2.270 1,600,000 2.1508 0.94%
2020-02-20 0 2.130 2.090 2.130 2.080 2.230 503,500 1,059,625 2.1045 2.130 2.090 2.130 2.080 2.230 503,500 2.1045 -0.47%
2020-02-19 0 2.140 2.120 2.140 2.090 2.200 397,000 843,060 2.1236 2.140 2.120 2.140 2.090 2.200 397,000 2.1236 0.00%
2020-02-18 0 2.140 2.120 2.150 2.070 2.240 652,500 1,399,520 2.1449 2.140 2.120 2.150 2.070 2.240 652,500 2.1449 2.39%
2020-02-17 0 2.090 2.090 2.120 2.050 2.150 880,500 1,852,350 2.1037 2.090 2.090 2.120 2.050 2.150 880,500 2.1037 0.48%
2020-02-14 0 2.080 2.070 2.080 2.030 2.160 1,161,500 2,416,420 2.0804 2.080 2.070 2.080 2.030 2.160 1,161,500 2.0804 -3.70%
2020-02-13 0 2.160 2.150 2.160 2.100 2.280 1,175,000 2,548,650 2.1691 2.160 2.150 2.160 2.100 2.280 1,175,000 2.1691 -3.14%
2020-02-12 0 2.230 2.200 2.230 2.150 2.320 1,183,000 2,608,515 2.2050 2.230 2.200 2.230 2.150 2.320 1,183,000 2.2050 0.00%
2020-02-11 0 2.230 2.230 2.240 2.200 2.420 2,810,500 6,423,025 2.2854 2.230 2.230 2.240 2.200 2.420 2,810,500 2.2854 -4.70%
2020-02-10 0 2.340 2.300 2.340 2.200 2.540 2,619,500 6,117,610 2.3354 2.340 2.300 2.340 2.200 2.540 2,619,500 2.3354 -5.65%
2020-02-07 0 2.480 2.460 2.480 2.200 2.800 9,624,000 24,667,745 2.5631 2.480 2.460 2.480 2.200 2.800 9,624,000 2.5631 11.21%
2020-02-06 0 2.230 2.230 2.240 2.180 2.510 3,080,500 7,075,810 2.2970 2.230 2.230 2.240 2.180 2.510 3,080,500 2.2970 -5.91%
2020-02-05 0 2.370 2.370 2.390 2.360 3.250 15,414,000 41,083,320 2.6653 2.370 2.370 2.390 2.360 3.250 15,414,000 2.6653 -17.71%
2020-02-04 0 2.880 2.870 2.880 1.830 2.880 15,982,500 39,773,005 2.4885 2.880 2.870 2.880 1.830 2.880 15,982,500 2.4885 56.52%
2020-02-03 0 1.840 1.820 1.840 1.680 1.890 972,000 1,784,345 1.8357 1.840 1.820 1.840 1.680 1.890 972,000 1.8357 3.37%
2020-01-31 0 1.780 1.760 1.780 1.700 1.900 1,955,000 3,488,055 1.7842 1.780 1.760 1.780 1.700 1.900 1,955,000 1.7842 1.14%
2020-01-30 0 1.760 1.750 1.760 1.720 2.030 2,151,500 3,915,495 1.8199 1.760 1.750 1.760 1.720 2.030 2,151,500 1.8199 -12.00%
2020-01-29 0 2.000 2.000 2.020 1.970 2.150 1,291,400 2,602,430 2.0152 2.000 2.000 2.020 1.970 2.150 1,291,400 2.0152 -7.83%
2020-01-24 0 2.170 2.150 2.170 1.990 2.220 794,000 1,659,710 2.0903 2.170 2.150 2.170 1.990 2.220 794,000 2.0903 5.34%
2020-01-23 0 2.060 2.040 2.060 2.000 2.190 2,530,500 5,206,420 2.0575 2.060 2.040 2.060 2.000 2.190 2,530,500 2.0575 -6.36%
2020-01-22 0 2.200 2.200 2.210 2.160 2.320 2,763,000 6,110,740 2.2116 2.200 2.200 2.210 2.160 2.320 2,763,000 2.2116 -4.76%
2020-01-21 0 2.310 2.300 2.310 2.290 2.520 2,902,500 6,882,200 2.3711 2.310 2.300 2.310 2.290 2.520 2,902,500 2.3711 -10.12%
2020-01-20 0 2.570 2.560 2.570 2.550 2.760 1,907,000 5,016,225 2.6304 2.570 2.560 2.570 2.550 2.760 1,907,000 2.6304 -5.86%
2020-01-17 0 2.730 2.720 2.730 2.710 2.950 1,020,900 2,823,588 2.7658 2.730 2.720 2.730 2.710 2.950 1,020,900 2.7658 -0.73%
2020-01-16 0 2.750 2.730 2.750 2.710 2.800 799,500 2,192,645 2.7425 2.750 2.730 2.750 2.710 2.800 799,500 2.7425 -1.08%
2020-01-15 0 2.780 2.760 2.780 2.720 2.880 1,425,000 3,933,560 2.7604 2.780 2.760 2.780 2.720 2.880 1,425,000 2.7604 -2.11%
2020-01-14 0 2.840 2.830 2.840 2.800 2.910 1,445,000 4,126,475 2.8557 2.840 2.830 2.840 2.800 2.910 1,445,000 2.8557 -0.35%
2020-01-13 0 2.850 2.850 2.860 2.800 3.030 1,832,000 5,340,915 2.9153 2.850 2.850 2.860 2.800 3.030 1,832,000 2.9153 1.42%
2020-01-10 0 2.810 2.810 2.820 2.800 2.930 2,141,500 6,103,610 2.8502 2.810 2.810 2.820 2.800 2.930 2,141,500 2.8502 -5.07%
2020-01-09 0 2.960 2.940 2.960 2.910 3.080 1,489,000 4,436,070 2.9792 2.960 2.940 2.960 2.910 3.080 1,489,000 2.9792 -3.27%
2020-01-08 0 3.060 3.060 3.070 2.970 3.100 1,203,500 3,651,380 3.0340 3.060 3.060 3.070 2.970 3.100 1,203,500 3.0340 -0.65%
2020-01-07 0 3.080 3.080 3.100 3.070 3.180 1,269,500 3,930,900 3.0964 3.080 3.080 3.100 3.070 3.180 1,269,500 3.0964 -2.84%
2020-01-06 0 3.170 3.150 3.170 3.070 3.240 1,411,000 4,464,055 3.1638 3.170 3.150 3.170 3.070 3.240 1,411,000 3.1638 1.93%
2020-01-03 0 3.110 3.110 3.120 3.060 3.310 1,483,000 4,637,475 3.1271 3.110 3.110 3.120 3.060 3.310 1,483,000 3.1271 -3.12%
2020-01-02 0 3.210 3.190 3.210 3.040 3.420 3,661,500 12,054,830 3.2923 3.210 3.190 3.210 3.040 3.420 3,661,500 3.2923 4.90%
2019-12-31 0 3.060 3.060 3.070 3.030 3.190 1,612,000 4,974,990 3.0862 3.060 3.060 3.070 3.030 3.190 1,612,000 3.0862 -4.08%
2019-12-30 0 3.190 3.180 3.190 3.140 3.330 2,222,500 7,096,200 3.1929 3.190 3.180 3.190 3.140 3.330 2,222,500 3.1929 -4.20%
2019-12-27 0 3.330 3.330 3.340 3.330 3.580 2,873,500 9,746,140 3.3917 3.330 3.330 3.340 3.330 3.580 2,873,500 3.3917 -5.93%
2019-12-24 0 3.540 3.520 3.540 3.510 3.670 1,382,000 4,928,535 3.5662 3.540 3.520 3.540 3.510 3.670 1,382,000 3.5662 -2.48%
2019-12-23 0 3.630 3.630 3.650 3.600 3.830 1,446,000 5,289,275 3.6579 3.630 3.630 3.650 3.600 3.830 1,446,000 3.6579 -4.72%
2019-12-20 0 3.810 3.800 3.810 3.520 3.990 5,163,500 19,624,925 3.8007 3.810 3.800 3.810 3.520 3.990 5,163,500 3.8007 5.54%
2019-12-19 0 3.610 3.600 3.610 3.510 3.950 7,275,020 26,729,451 3.6741 3.610 3.600 3.610 3.510 3.950 7,275,020 3.6741 -8.84%
2019-12-18 0 3.960 3.950 3.960 3.940 4.300 7,629,630 30,955,595 4.0573 3.960 3.950 3.960 3.940 4.300 7,629,630 4.0573 -8.33%
2019-12-17 0 4.320 4.320 4.340 4.300 5.080 12,756,000 58,245,235 4.5661 4.320 4.320 4.340 4.300 5.080 12,756,000 4.5661 -10.56%
2019-12-16 0 4.830 4.810 4.830 4.490 5.910 65,577,000 334,967,945 5.1080 4.830 4.810 4.830 4.490 5.910 65,577,000 5.1080 9.77%
2019-12-13 0 4.400 4.390 4.400 3.010 30.45 89,153,701 420,975,510 4.7219 4.400 4.390 4.400 3.010 30.45 89,153,701 4.7219 -85.48%
2019-12-12 0 30.30 30.30 30.40 28.90 31.90 1,499,100 45,693,750 30.481 30.30 30.30 30.40 28.90 31.90 1,499,100 30.481 4.66%
2019-12-11 0 28.95 28.80 28.95 28.10 28.95 1,627,500 46,209,450 28.393 28.95 28.80 28.95 28.10 28.95 1,627,500 28.393 2.48%
2019-12-10 0 28.25 28.15 28.25 27.60 28.25 2,067,500 57,890,925 28.000 28.25 28.15 28.25 27.60 28.25 2,067,500 28.000 1.62%
2019-12-09 0 27.80 27.65 27.80 26.75 27.80 989,000 27,200,925 27.504 27.80 27.65 27.80 26.75 27.80 989,000 27.503 2.21%
2019-12-06 0 27.20 27.00 27.20 26.45 27.35 1,621,000 43,808,400 27.026 27.20 27.00 27.20 26.45 27.35 1,621,000 27.026 1.87%
2019-12-05 0 26.70 26.70 26.75 26.05 26.70 1,882,500 49,943,725 26.531 26.70 26.70 26.75 26.05 26.70 1,882,500 26.531 2.50%
2019-12-04 0 26.05 25.95 26.05 25.50 26.10 779,000 20,168,675 25.891 26.05 25.95 26.05 25.50 26.10 779,000 25.890 0.39%
2019-12-03 0 25.95 25.85 25.95 25.00 26.05 845,500 21,726,300 25.696 25.95 25.85 25.95 25.00 26.05 845,500 25.696 1.37%
2019-12-02 0 25.60 25.40 25.60 24.60 25.70 720,000 18,167,025 25.232 25.60 25.40 25.60 24.60 25.70 720,000 25.232 1.19%
2019-11-29 0 25.30 25.00 25.30 24.25 25.50 1,187,000 29,625,725 24.959 25.30 25.00 25.30 24.25 25.50 1,187,000 24.958 0.60%
2019-11-28 0 25.15 25.05 25.15 24.55 25.15 958,000 23,869,150 24.916 25.15 25.05 25.15 24.55 25.15 958,000 24.916 2.24%
2019-11-27 0 24.60 24.60 24.80 23.65 24.85 873,000 21,408,950 24.523 24.60 24.60 24.80 23.65 24.85 873,000 24.523 4.02%
2019-11-26 0 23.65 23.45 23.70 23.00 23.80 467,000 10,873,975 23.285 23.65 23.45 23.70 23.00 23.80 467,000 23.285 1.28%
2019-11-25 0 23.35 23.30 23.40 22.00 23.35 727,000 16,608,425 22.845 23.35 23.30 23.40 22.00 23.35 727,000 22.845 2.86%
2019-11-22 0 22.70 22.65 22.70 21.00 22.90 727,500 16,034,675 22.041 22.70 22.65 22.70 21.00 22.90 727,500 22.041 5.09%
2019-11-21 0 21.60 21.60 21.65 20.80 21.80 897,500 19,026,250 21.199 21.60 21.60 21.65 20.80 21.80 897,500 21.199 0.00%
2019-11-20 0 21.60 21.30 21.60 20.50 21.90 646,500 13,753,400 21.274 21.60 21.30 21.60 20.50 21.90 646,500 21.274 -0.23%
2019-11-19 0 21.65 21.65 21.70 19.82 22.55 876,000 19,054,375 21.752 21.65 21.65 21.70 19.82 22.55 876,000 21.752 -3.99%
2019-11-18 0 22.55 22.55 22.60 22.55 23.70 605,046 14,072,757 23.259 22.55 22.55 22.60 22.55 23.70 605,046 23.259 -4.04%
2019-11-15 0 23.50 23.45 23.55 23.10 24.40 617,500 14,640,925 23.710 23.50 23.45 23.55 23.10 24.40 617,500 23.710 0.86%
2019-11-14 0 23.30 23.25 23.30 21.85 23.40 886,000 20,090,950 22.676 23.30 23.25 23.30 21.85 23.40 886,000 22.676 5.19%
2019-11-13 0 22.15 22.00 22.15 21.00 22.15 930,000 20,001,600 21.507 22.15 22.00 22.15 21.00 22.15 930,000 21.507 3.02%
2019-11-12 0 21.50 21.30 21.50 20.30 21.50 641,000 13,175,875 20.555 21.50 21.30 21.50 20.30 21.50 641,000 20.555 4.88%
2019-11-11 0 20.50 20.45 20.60 20.40 21.20 710,500 14,615,900 20.571 20.50 20.45 20.60 20.40 21.20 710,500 20.571 -2.38%
2019-11-08 0 21.00 20.55 21.00 20.25 21.00 584,620 12,000,853 20.528 21.00 20.55 21.00 20.25 21.00 584,620 20.528 0.96%
2019-11-07 0 20.80 20.40 20.80 20.15 21.30 320,500 6,584,800 20.545 20.80 20.40 20.80 20.15 21.30 320,500 20.545 -0.48%
2019-11-06 0 20.90 20.90 21.00 17.64 23.75 1,509,000 31,168,095 20.655 20.90 20.90 21.00 17.64 23.75 1,509,000 20.655 18.48%
2019-11-05 0 17.64 17.48 17.66 17.16 17.66 941,500 16,411,520 17.431 17.64 17.48 17.66 17.16 17.66 941,500 17.431 2.08%
2019-11-04 0 17.28 16.94 17.30 16.86 17.30 1,217,500 20,733,950 17.030 17.28 16.94 17.30 16.86 17.30 1,217,500 17.030 2.61%
2019-11-01 0 16.84 16.60 16.84 16.32 16.84 740,500 12,337,370 16.661 16.84 16.60 16.84 16.32 16.84 740,500 16.661 2.06%
2019-10-31 0 16.50 16.40 16.50 15.96 16.50 840,000 13,631,920 16.229 16.50 16.40 16.50 15.96 16.50 840,000 16.228 1.23%
2019-10-30 0 16.30 15.80 16.30 15.60 16.30 143,500 2,267,350 15.800 16.30 15.80 16.30 15.60 16.30 143,500 15.800 2.13%
2019-10-29 0 15.96 15.70 15.96 15.60 15.96 103,000 1,628,700 15.813 15.96 15.70 15.96 15.60 15.96 103,000 15.813 -0.25%
2019-10-28 0 16.00 15.54 16.00 15.54 16.16 105,000 1,657,380 15.785 16.00 15.54 16.00 15.54 16.16 105,000 15.785 0.25%
2019-10-25 0 15.96 15.62 15.98 15.64 16.00 92,000 1,463,360 15.906 15.96 15.62 15.98 15.64 16.00 92,000 15.906 0.25%
2019-10-24 0 15.92 15.44 15.92 15.60 16.00 183,500 2,918,210 15.903 15.92 15.44 15.92 15.60 16.00 183,500 15.903 -0.50%
2019-10-23 0 16.00 15.30 16.00 15.34 16.06 679,500 10,680,360 15.718 16.00 15.30 16.00 15.34 16.06 679,500 15.718 -0.62%
2019-10-22 0 16.10 15.88 16.10 15.88 16.22 168,500 2,705,540 16.057 16.10 15.88 16.10 15.88 16.22 168,500 16.057 -0.37%
2019-10-21 0 16.16 15.88 16.16 15.30 16.16 186,000 2,953,800 15.881 16.16 15.88 16.16 15.30 16.16 186,000 15.881 5.62%
2019-10-18 0 15.30 14.94 15.30 14.64 15.30 276,500 4,140,080 14.973 15.30 14.94 15.30 14.64 15.30 276,500 14.973 3.38%
2019-10-17 0 14.80 14.10 14.80 13.98 14.80 843,000 11,918,200 14.138 14.80 14.10 14.80 13.98 14.80 843,000 14.138 2.35%
2019-10-16 0 14.46 14.00 14.46 13.90 14.48 450,500 6,352,360 14.101 14.46 14.00 14.46 13.90 14.48 450,500 14.101 1.83%
2019-10-15 0 14.20 13.82 14.20 13.90 14.52 146,000 2,072,980 14.199 14.20 13.82 14.20 13.90 14.52 146,000 14.198 -3.01%
2019-10-14 0 14.64 14.34 14.70 14.50 14.64 94,000 1,371,330 14.589 14.64 14.34 14.70 14.50 14.64 94,000 14.589 0.41%
2019-10-11 0 14.58 14.32 14.58 14.40 14.88 24,500 358,560 14.635 14.58 14.32 14.58 14.40 14.88 24,500 14.635 -0.82%
2019-10-10 0 14.70 14.70 15.26 14.70 15.80 96,500 1,477,030 15.306 14.70 14.70 15.26 14.70 15.80 96,500 15.306 -5.89%
2019-10-09 0 15.62 15.60 15.62 15.40 16.00 201,000 3,147,320 15.658 15.62 15.60 15.62 15.40 16.00 201,000 15.658 -2.74%
2019-10-08 0 16.06 15.82 16.14 15.50 16.26 237,000 3,782,670 15.961 16.06 15.82 16.14 15.50 16.26 237,000 15.961 0.00%
2019-10-04 0 16.06 15.90 16.06 15.80 16.06 291,500 4,659,090 15.983 16.06 15.90 16.06 15.80 16.06 291,500 15.983 1.01%
2019-10-03 0 15.90 15.70 15.90 15.60 15.92 251,500 3,956,480 15.732 15.90 15.70 15.90 15.60 15.92 251,500 15.732 0.51%
2019-10-02 0 15.82 15.62 15.82 15.62 15.86 92,000 1,445,440 15.711 15.82 15.62 15.82 15.62 15.86 92,000 15.711 0.51%
2019-09-30 0 15.74 15.60 15.76 15.30 15.78 295,500 4,560,760 15.434 15.74 15.60 15.76 15.30 15.78 295,500 15.434 1.03%
2019-09-27 0 15.58 15.30 15.62 15.14 15.68 90,000 1,390,400 15.449 15.58 15.30 15.62 15.14 15.68 90,000 15.449 1.30%
2019-09-26 0 15.38 15.16 15.38 14.96 15.52 676,500 10,188,250 15.060 15.38 15.16 15.38 14.96 15.52 676,500 15.060 1.05%
2019-09-25 0 15.22 15.00 15.24 14.74 15.60 340,500 5,108,060 15.002 15.22 15.00 15.24 14.74 15.60 340,500 15.002 1.60%
2019-09-24 0 14.98 14.88 14.98 14.00 16.96 1,049,500 15,610,010 14.874 14.98 14.88 14.98 14.00 16.96 1,049,500 14.874 6.24%
2019-09-23 0 14.10 13.72 14.10 13.80 14.10 229,500 3,210,930 13.991 14.10 13.72 14.10 13.80 14.10 229,500 13.991 1.29%
2019-09-20 0 13.92 13.86 13.98 13.88 14.20 705,000 9,885,060 14.021 13.92 13.86 13.98 13.88 14.20 705,000 14.021 -0.57%
2019-09-19 0 14.00 13.64 14.06 13.78 14.08 74,000 1,031,550 13.940 14.00 13.64 14.06 13.78 14.08 74,000 13.940 0.72%
2019-09-18 0 13.90 13.74 13.90 13.74 14.26 141,000 1,967,380 13.953 13.90 13.74 13.90 13.74 14.26 141,000 13.953 0.14%
2019-09-17 0 13.88 13.88 13.94 13.84 14.10 294,000 4,096,750 13.935 13.88 13.88 13.94 13.84 14.10 294,000 13.935 -1.42%
2019-09-16 0 14.08 13.92 14.08 14.00 14.24 110,000 1,555,990 14.145 14.08 13.92 14.08 14.00 14.24 110,000 14.145 -0.85%
2019-09-13 0 14.20 13.82 14.20 14.10 14.20 113,000 1,599,370 14.154 14.20 13.82 14.20 14.10 14.20 113,000 14.154 0.71%
2019-09-12 0 14.10 13.94 14.10 14.00 14.20 335,500 4,712,900 14.047 14.10 13.94 14.10 14.00 14.20 335,500 14.047 -1.12%
2019-09-11 0 14.26 13.98 14.28 14.00 14.26 327,000 4,625,580 14.146 14.26 13.98 14.28 14.00 14.26 327,000 14.146 0.42%
2019-09-10 0 14.20 13.80 14.28 14.00 14.28 227,000 3,205,890 14.123 14.20 13.80 14.28 14.00 14.28 227,000 14.123 1.00%
2019-09-09 0 14.06 13.74 14.06 13.94 14.16 101,500 1,422,470 14.015 14.06 13.74 14.06 13.94 14.16 101,500 14.014 0.43%
2019-09-06 0 14.00 13.74 14.00 13.70 14.20 118,500 1,653,030 13.950 14.00 13.74 14.00 13.70 14.20 118,500 13.950 0.14%
2019-09-05 0 13.98 13.52 13.98 13.52 14.10 289,000 4,011,840 13.882 13.98 13.52 13.98 13.52 14.10 289,000 13.882 1.45%
2019-09-04 0 13.78 13.72 14.00 13.68 14.50 382,500 5,340,170 13.961 13.78 13.72 14.00 13.68 14.50 382,500 13.961 0.88%
2019-09-03 0 13.66 13.66 13.88 13.60 13.88 75,500 1,038,310 13.753 13.66 13.66 13.88 13.60 13.88 75,500 13.752 -1.16%
2019-09-02 0 13.82 13.80 13.86 13.80 13.92 413,440 5,733,959 13.869 13.82 13.80 13.86 13.80 13.92 413,440 13.869 -0.43%
2019-08-30 0 13.88 13.60 13.88 13.44 13.96 573,000 7,892,170 13.773 13.88 13.60 13.88 13.44 13.96 573,000 13.773 3.58%
2019-08-29 0 13.40 13.40 13.52 13.14 13.54 242,500 3,246,680 13.388 13.40 13.40 13.52 13.14 13.54 242,500 13.388 0.15%
2019-08-28 0 13.38 12.50 13.38 13.20 13.86 243,000 3,313,340 13.635 13.38 12.50 13.38 13.20 13.86 243,000 13.635 -3.74%
2019-08-27 0 13.90 13.58 13.92 13.60 13.96 252,000 3,465,250 13.751 13.90 13.58 13.92 13.60 13.96 252,000 13.751 -0.43%
2019-08-26 0 13.96 13.60 13.96 13.66 14.00 107,500 1,476,200 13.732 13.96 13.60 13.96 13.66 14.00 107,500 13.732 -0.29%
2019-08-23 0 14.00 13.78 14.00 13.74 14.00 143,500 1,974,320 13.758 14.00 13.78 14.00 13.74 14.00 143,500 13.758 0.14%
2019-08-22 0 13.98 13.72 14.00 13.76 13.98 234,000 3,242,040 13.855 13.98 13.72 14.00 13.76 13.98 234,000 13.855 -0.14%
2019-08-21 0 14.00 13.74 14.00 13.80 14.24 138,500 1,929,870 13.934 14.00 13.74 14.00 13.80 14.24 138,500 13.934 -0.71%
2019-08-20 0 14.10 13.64 14.10 13.72 14.20 86,500 1,206,690 13.950 14.10 13.64 14.10 13.72 14.20 86,500 13.950 0.71%
2019-08-19 0 14.00 13.20 14.00 13.90 14.48 57,500 815,600 14.184 14.00 13.20 14.00 13.90 14.48 57,500 14.184 -3.45%
2019-08-16 0 14.50 13.22 14.50 13.20 14.50 49,000 651,000 13.286 14.50 13.22 14.50 13.20 14.50 49,000 13.286 7.57%
2019-08-15 0 13.48 13.16 13.48 13.22 13.50 30,500 411,040 13.477 13.48 13.16 13.48 13.22 13.50 30,500 13.477 -0.44%
2019-08-14 0 13.54 13.40 13.54 13.28 14.38 610,000 8,284,660 13.581 13.54 13.40 13.54 13.28 14.38 610,000 13.581 0.45%
2019-08-13 0 13.48 13.26 13.50 13.22 13.78 129,500 1,736,930 13.413 13.48 13.26 13.50 13.22 13.78 129,500 13.413 0.60%
2019-08-12 0 13.40 13.26 13.40 13.40 14.90 107,000 1,528,140 14.282 13.40 13.26 13.40 13.40 14.90 107,000 14.282 0.90%
2019-08-09 0 13.28 12.90 13.30 9.930 13.30 131,880 1,506,112 11.420 13.28 12.90 13.30 9.930 13.30 131,880 11.420 32.01%
2019-08-08 0 10.06 9.800 - 9.030 11.38 133,500 1,294,060 9.6933 10.06 9.800 - 9.030 11.38 133,500 9.6933 11.65%
2019-08-07 0 9.010 9.010 9.400 8.600 9.300 118,000 1,043,565 8.8438 9.010 9.010 9.400 8.600 9.300 118,000 8.8438 3.80%
2019-08-06 0 8.680 8.630 8.830 8.640 8.960 756,000 6,650,365 8.7968 8.680 8.630 8.830 8.640 8.960 756,000 8.7968 -1.70%
2019-08-05 0 8.830 8.590 8.970 8.590 8.830 94,500 817,810 8.6541 8.830 8.590 8.970 8.590 8.830 94,500 8.6541 0.68%
2019-08-02 0 8.770 8.760 8.840 8.770 9.090 203,000 1,801,340 8.8736 8.770 8.760 8.840 8.770 9.090 203,000 8.8736 -0.90%
2019-08-01 0 8.850 8.850 9.100 8.680 9.100 410,500 3,630,030 8.8429 8.850 8.850 9.100 8.680 9.100 410,500 8.8429 1.14%
2019-07-31 0 8.750 8.750 8.900 8.450 8.750 191,500 1,645,070 8.5904 8.750 8.750 8.900 8.450 8.750 191,500 8.5904 3.92%
2019-07-30 0 8.420 8.420 - 8.060 8.500 662,500 5,471,850 8.2594 8.420 8.420 - 8.060 8.500 662,500 8.2594 3.31%
2019-07-29 0 8.150 8.150 8.170 7.880 8.150 123,000 981,580 7.9803 8.150 8.150 8.170 7.880 8.150 123,000 7.9803 1.62%
2019-07-26 0 8.020 7.870 8.180 7.800 8.180 132,500 1,053,640 7.9520 8.020 7.870 8.180 7.800 8.180 132,500 7.9520 0.25%
2019-07-25 0 8.000 7.870 8.010 7.800 8.000 135,000 1,069,050 7.9189 8.000 7.870 8.010 7.800 8.000 135,000 7.9189 0.00%
2019-07-24 0 8.000 7.700 8.000 7.700 8.000 317,000 2,481,895 7.8293 8.000 7.700 8.000 7.700 8.000 317,000 7.8293 -0.25%
2019-07-23 0 8.020 7.740 8.020 7.700 8.020 394,000 3,098,645 7.8646 8.020 7.740 8.020 7.700 8.020 394,000 7.8646 0.25%
2019-07-22 0 8.000 7.700 8.000 7.700 8.000 631,500 4,932,635 7.8110 8.000 7.700 8.000 7.700 8.000 631,500 7.8110 1.01%
2019-07-19 0 7.920 7.690 7.920 7.650 7.920 425,500 3,315,165 7.7912 7.920 7.690 7.920 7.650 7.920 425,500 7.7912 0.89%
2019-07-18 0 7.850 7.200 7.860 - - 0 0 - 7.850 7.200 7.860 - - 0 - 0.00%
2019-07-17 0 7.850 7.200 7.850 - - 0 0 - 7.850 7.200 7.850 - - 0 - 0.00%
2019-07-16 0 7.850 7.200 7.960 - - 0 0 - 7.850 7.200 7.960 - - 0 - 0.00%
2019-07-15 0 7.850 7.200 7.850 - - 0 0 - 7.850 7.200 7.850 - - 0 - 0.00%
2019-07-12 0 7.850 7.200 7.880 7.500 7.850 2,000 15,520 7.7600 7.850 7.200 7.880 7.500 7.850 2,000 7.7600 6.22%
2019-07-11 0 7.390 7.200 7.960 7.390 7.390 500 3,695 7.3900 7.390 7.200 7.960 7.390 7.390 500 7.3900 -2.25%
2019-07-10 0 7.560 7.200 7.960 7.560 7.560 4,000 30,240 7.5600 7.560 7.200 7.960 7.560 7.560 4,000 7.5600 0.13%
2019-07-09 0 7.550 7.200 7.960 - - 0 0 - 7.550 7.200 7.960 - - 0 - 0.00%
2019-07-08 0 7.550 7.200 7.950 - - 0 0 - 7.550 7.200 7.950 - - 0 - 0.00%
2019-07-05 0 7.550 7.200 7.970 - - 0 0 - 7.550 7.200 7.970 - - 0 - 0.00%
2019-07-04 0 7.550 7.200 7.550 - - 0 0 - 7.550 7.200 7.550 - - 0 - -3.08%
2019-07-03 0 7.790 7.200 7.950 - - 0 0 - 7.790 7.200 7.950 - - 0 - 0.00%
2019-07-02 0 7.790 7.200 7.820 - - 0 0 - 7.790 7.200 7.820 - - 0 - 0.00%
2019-06-28 0 7.790 7.200 7.980 - - 0 0 - 7.790 7.200 7.980 - - 0 - 0.00%
2019-06-27 0 7.790 7.200 7.910 - - 0 0 - 7.790 7.200 7.910 - - 0 - 0.00%
2019-06-26 0 7.790 7.200 7.840 - - 0 0 - 7.790 7.200 7.840 - - 0 - 0.00%
2019-06-25 0 7.790 7.200 7.790 - - 0 0 - 7.790 7.200 7.790 - - 0 - 0.00%
2019-06-24 0 7.790 7.200 7.900 - - 0 0 - 7.790 7.200 7.900 - - 0 - 0.00%
2019-06-21 0 7.790 7.200 7.900 7.790 7.790 7,500 58,475 7.7967 7.790 7.200 7.900 7.790 7.790 7,500 7.7967 -1.89%
2019-06-20 0 7.940 7.200 7.950 - - 0 0 - 7.940 7.200 7.950 - - 0 - 0.00%
2019-06-19 0 7.940 7.200 7.940 7.940 7.940 500 3,970 7.9400 7.940 7.200 7.940 7.940 7.940 500 7.9400 4.47%
2019-06-18 0 7.600 7.200 7.950 - - 0 0 - 7.600 7.200 7.950 - - 0 - 0.00%
2019-06-17 0 7.600 7.200 7.950 - - 0 0 - 7.600 7.200 7.950 - - 0 - 0.00%
2019-06-14 0 7.600 7.200 7.950 - - 0 0 - 7.600 7.200 7.950 - - 0 - 0.00%
2019-06-13 0 7.600 7.200 7.950 - - 0 0 - 7.600 7.200 7.950 - - 0 - 0.00%
2019-06-12 0 7.600 7.200 7.950 - - 0 0 - 7.600 7.200 7.950 - - 0 - 0.00%
2019-06-11 0 7.600 7.200 7.950 - - 0 0 - 7.600 7.200 7.950 - - 0 - 0.00%
2019-06-10 0 7.600 7.200 7.800 7.600 7.600 500 3,800 7.6000 7.600 7.200 7.800 7.600 7.600 500 7.6000 0.26%
2019-06-06 0 7.580 7.200 7.800 - - 0 0 - 7.580 7.200 7.800 - - 0 - 0.00%
2019-06-05 0 7.580 7.200 7.950 7.270 7.770 10,500 76,850 7.3190 7.580 7.200 7.950 7.270 7.770 10,500 7.3190 3.13%
2019-06-04 0 7.350 7.200 7.940 7.350 7.350 6,000 44,100 7.3500 7.350 7.200 7.940 7.350 7.350 6,000 7.3500 -2.00%
2019-06-03 0 7.500 7.200 7.500 7.060 7.500 17,000 120,650 7.0971 7.500 7.200 7.500 7.060 7.500 17,000 7.0971 0.00%
2019-05-31 0 7.500 7.200 7.500 - - 0 0 - 7.500 7.200 7.500 - - 0 - -3.72%
2019-05-30 0 7.790 7.200 7.900 - - 0 0 - 7.790 7.200 7.900 - - 0 - 0.00%
2019-05-29 0 7.790 7.200 7.790 7.350 7.800 21,500 160,925 7.4849 7.790 7.200 7.790 7.350 7.800 21,500 7.4849 3.87%
2019-05-28 0 7.500 7.500 7.650 - - 0 0 - 7.500 7.500 7.650 - - 0 - 1.90%
2019-05-27 0 7.360 7.160 7.570 - - 0 0 - 7.360 7.160 7.570 - - 0 - 0.00%
2019-05-24 0 7.360 7.210 7.590 - - 0 0 - 7.360 7.210 7.590 - - 0 - 0.00%
2019-05-23 0 7.360 7.160 7.620 - - 0 0 - 7.360 7.160 7.620 - - 0 - 0.00%
2019-05-22 0 7.360 7.360 7.580 - - 0 0 - 7.360 7.360 7.580 - - 0 - 0.82%
2019-05-21 0 7.300 7.160 7.590 - - 0 0 - 7.300 7.160 7.590 - - 0 - 0.00%
2019-05-20 0 7.300 7.160 7.620 - - 0 0 - 7.300 7.160 7.620 - - 0 - 0.00%
2019-05-17 0 7.300 7.160 7.570 - - 0 0 - 7.300 7.160 7.570 - - 0 - 0.00%
2019-05-16 0 7.300 7.300 7.600 7.160 7.280 10,000 71,720 7.1720 7.300 7.300 7.600 7.160 7.280 10,000 7.1720 0.69%
2019-05-15 0 7.250 7.160 7.250 - - 0 0 - 7.250 7.160 7.250 - - 0 - -2.68%
2019-05-14 0 7.450 7.160 7.500 7.450 7.500 40,500 302,225 7.4623 7.450 7.160 7.500 7.450 7.500 40,500 7.4623 -1.32%
2019-05-10 0 7.550 7.550 7.600 7.350 7.590 5,000 36,990 7.3980 7.550 7.550 7.600 7.350 7.590 5,000 7.3980 2.72%
2019-05-09 0 7.350 7.160 7.350 - - 0 0 - 7.350 7.160 7.350 - - 0 - -0.41%
2019-05-08 0 7.380 7.160 7.560 - - 0 0 - 7.380 7.160 7.560 - - 0 - 0.00%
2019-05-07 0 7.380 7.160 7.380 - - 0 0 - 7.380 7.160 7.380 - - 0 - -0.94%
2019-05-06 0 7.450 7.160 7.550 - - 0 0 - 7.450 7.160 7.550 - - 0 - 0.00%
2019-05-03 0 7.450 7.160 7.550 - - 0 0 - 7.450 7.160 7.550 - - 0 - 0.00%
2019-05-02 0 7.450 7.160 7.550 7.440 7.450 38,500 286,810 7.4496 7.450 7.160 7.550 7.440 7.450 38,500 7.4496 0.40%
2019-04-30 0 7.420 7.160 7.450 - - 0 0 - 7.420 7.160 7.450 - - 0 - 0.00%
2019-04-29 0 7.420 7.160 7.450 - - 0 0 - 7.420 7.160 7.450 - - 0 - 0.00%
2019-04-26 0 7.420 7.160 7.450 - - 0 0 - 7.420 7.160 7.450 - - 0 - 0.00%
2019-04-25 0 7.420 7.160 7.450 - - 0 0 - 7.420 7.160 7.450 - - 0 - 0.00%
2019-04-24 0 7.420 7.160 7.420 7.420 7.420 1,000 7,420 7.4200 7.420 7.160 7.420 7.420 7.420 1,000 7.4200 0.27%
2019-04-23 0 7.400 7.320 7.400 7.400 7.400 1,000 7,400 7.4000 7.400 7.320 7.400 7.400 7.400 1,000 7.4000 3.21%
2019-04-18 0 7.170 7.160 7.550 7.170 7.170 500 3,585 7.1700 7.170 7.160 7.550 7.170 7.170 500 7.1700 -4.27%
2019-04-17 0 7.490 7.160 7.510 - - 0 0 - 7.490 7.160 7.510 - - 0 - 0.00%
2019-04-16 0 7.490 7.160 7.490 - - 0 0 - 7.490 7.160 7.490 - - 0 - -0.27%
2019-04-15 0 7.510 7.160 7.510 - - 0 0 - 7.510 7.160 7.510 - - 0 - 0.00%
2019-04-12 0 7.510 7.160 7.600 7.510 7.590 2,000 15,100 7.5500 7.510 7.160 7.600 7.510 7.590 2,000 7.5500 -1.05%
2019-04-11 0 7.590 7.150 7.590 7.610 7.610 1,000 7,610 7.6100 7.590 7.150 7.590 7.610 7.610 1,000 7.6100 0.13%
2019-04-10 0 7.580 7.120 7.580 7.120 7.590 9,000 64,685 7.1872 7.580 7.120 7.580 7.120 7.590 9,000 7.1872 6.01%
2019-04-09 0 7.150 7.120 7.180 7.150 7.160 12,000 85,890 7.1575 7.150 7.120 7.180 7.150 7.160 12,000 7.1575 -5.92%
2019-04-08 0 7.600 7.160 7.980 - - 0 0 - 7.600 7.160 7.980 - - 0 - 0.00%
2019-04-04 0 7.600 7.160 8.200 - - 0 0 - 7.600 7.160 8.200 - - 0 - 0.00%
2019-04-03 0 7.600 7.160 - - - 0 0 - 7.600 7.160 - - - 0 - 0.00%
2019-04-02 0 7.600 7.160 7.600 7.400 7.600 3,500 26,200 7.4857 7.600 7.160 7.600 7.400 7.600 3,500 7.4857 2.98%
2019-04-01 0 7.380 7.160 - 7.380 7.380 1,000 7,380 7.3800 7.380 7.160 - 7.380 7.380 1,000 7.3800 0.41%
2019-03-29 0 7.350 7.160 - - - 0 0 - 7.350 7.160 - - - 0 - 0.00%
2019-03-28 0 7.350 7.350 - - - 0 0 - 7.350 7.350 - - - 0 - 0.96%
2019-03-27 0 7.280 7.280 7.500 - - 0 0 - 7.280 7.280 7.500 - - 0 - 0.28%
2019-03-26 0 7.260 7.160 7.450 - - 0 0 - 7.260 7.160 7.450 - - 0 - 0.00%
2019-03-25 0 7.260 7.160 7.260 - - 0 0 - 7.260 7.160 7.260 - - 0 - -2.55%
2019-03-22 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2019-03-21 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2019-03-20 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2019-03-19 0 7.450 7.170 7.450 - - 0 0 - 7.450 7.170 7.450 - - 0 - 0.00%
2019-03-18 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2019-03-15 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2019-03-14 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - -0.67%
2019-03-13 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - 0.00%
2019-03-12 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - 0.00%
2019-03-11 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - -1.32%
2019-03-08 0 7.600 7.160 7.600 - - 0 0 - 7.600 7.160 7.600 - - 0 - -0.65%
2019-03-07 0 7.650 7.160 - - - 0 0 - 7.650 7.160 - - - 0 - 0.00%
2019-03-06 0 7.650 7.160 7.650 7.500 7.680 27,000 203,730 7.5456 7.650 7.160 7.650 7.500 7.680 27,000 7.5456 -2.92%
2019-03-05 0 7.880 7.160 - - - 0 0 - 7.880 7.160 - - - 0 - 0.00%
2019-03-04 0 7.880 7.160 7.880 7.860 7.880 28,500 224,080 7.8625 7.880 7.160 7.880 7.860 7.880 28,500 7.8625 0.38%
2019-03-01 0 7.850 7.160 7.850 7.850 7.850 12,500 98,125 7.8500 7.850 7.160 7.850 7.850 7.850 12,500 7.8500 0.38%
2019-02-28 0 7.820 7.160 7.820 7.780 7.820 24,500 190,790 7.7873 7.820 7.160 7.820 7.780 7.820 24,500 7.7873 1.03%
2019-02-27 0 7.740 7.160 7.740 7.660 7.740 45,000 346,460 7.6991 7.740 7.160 7.740 7.660 7.740 45,000 7.6991 1.84%
2019-02-26 0 7.600 7.160 7.600 7.500 7.600 11,000 82,810 7.5282 7.600 7.160 7.600 7.500 7.600 11,000 7.5282 1.33%
2019-02-25 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - -1.32%
2019-02-22 0 7.600 7.160 7.600 - - 0 0 - 7.600 7.160 7.600 - - 0 - 0.00%
2019-02-21 0 7.600 7.160 7.600 - - 0 0 - 7.600 7.160 7.600 - - 0 - -0.78%
2019-02-20 0 7.660 7.160 7.660 - - 0 0 - 7.660 7.160 7.660 - - 0 - 0.00%
2019-02-19 0 7.660 7.160 7.660 7.660 7.680 11,000 84,460 7.6782 7.660 7.160 7.660 7.660 7.680 11,000 7.6782 0.79%
2019-02-18 0 7.600 7.160 7.600 - - 0 0 - 7.600 7.160 7.600 - - 0 - 0.00%
2019-02-15 0 7.600 7.160 7.600 - - 0 0 - 7.600 7.160 7.600 - - 0 - -0.78%
2019-02-14 0 7.660 7.160 7.660 - - 0 0 - 7.660 7.160 7.660 - - 0 - 0.00%
2019-02-13 0 7.660 7.160 7.660 7.680 7.680 10,000 76,800 7.6800 7.660 7.160 7.660 7.680 7.680 10,000 7.6800 0.79%
2019-02-12 0 7.600 7.160 7.600 7.600 7.620 9,500 72,380 7.6189 7.600 7.160 7.600 7.600 7.620 9,500 7.6189 2.01%
2019-02-11 0 7.450 7.160 7.450 7.450 7.470 20,500 152,760 7.4517 7.450 7.160 7.450 7.450 7.470 20,500 7.4517 1.78%
2019-02-08 0 7.320 7.160 7.540 - - 0 0 - 7.320 7.160 7.540 - - 0 - 0.00%
2019-02-04 0 7.320 7.160 7.510 - - 0 0 - 7.320 7.160 7.510 - - 0 - 0.00%
2019-02-01 0 7.320 7.160 7.520 - - 0 0 - 7.320 7.160 7.520 - - 0 - 0.00%
2019-01-31 0 7.320 7.140 7.320 7.140 7.320 3,000 21,620 7.2067 7.320 7.140 7.320 7.140 7.320 3,000 7.2067 -2.14%
2019-01-30 0 7.480 7.160 7.480 - - 0 0 - 7.480 7.160 7.480 - - 0 - 0.00%
2019-01-29 0 7.480 7.160 7.480 - - 0 0 - 7.480 7.160 7.480 - - 0 - -0.27%
2019-01-28 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - 0.00%
2019-01-25 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - 0.00%
2019-01-24 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - 0.00%
2019-01-23 0 7.500 7.160 7.500 - - 0 0 - 7.500 7.160 7.500 - - 0 - -0.40%
2019-01-22 0 7.530 7.160 7.580 - - 0 0 - 7.530 7.160 7.580 - - 0 - 0.00%
2019-01-21 0 7.530 7.160 7.590 - - 0 0 - 7.530 7.160 7.590 - - 0 - 0.00%
2019-01-18 0 7.530 7.160 7.530 7.530 7.580 5,500 41,665 7.5755 7.530 7.160 7.530 7.530 7.580 5,500 7.5755 0.00%
2019-01-17 0 7.530 7.160 7.530 - - 0 0 - 7.530 7.160 7.530 - - 0 - 0.00%
2019-01-16 0 7.530 7.160 7.530 - - 0 0 - 7.530 7.160 7.530 - - 0 - 0.00%
2019-01-15 0 7.530 7.160 7.530 7.530 7.580 6,000 45,430 7.5717 7.530 7.160 7.530 7.530 7.580 6,000 7.5717 -0.26%
2019-01-14 0 7.550 7.160 7.580 - - 0 0 - 7.550 7.160 7.580 - - 0 - 0.00%
2019-01-11 0 7.550 7.160 7.570 - - 0 0 - 7.550 7.160 7.570 - - 0 - 0.00%
2019-01-10 0 7.550 7.160 7.550 7.500 7.550 10,500 79,025 7.5262 7.550 7.160 7.550 7.500 7.550 10,500 7.5262 0.67%
2019-01-09 0 7.500 7.160 7.500 7.500 7.560 9,000 67,890 7.5433 7.500 7.160 7.500 7.500 7.560 9,000 7.5433 -0.13%
2019-01-08 0 7.510 7.160 7.510 - - 0 0 - 7.510 7.160 7.510 - - 0 - -0.13%
2019-01-07 0 7.520 7.160 7.550 7.490 7.520 15,500 116,425 7.5113 7.520 7.160 7.550 7.490 7.520 15,500 7.5113 2.73%
2019-01-04 0 7.320 7.160 7.520 - - 0 0 - 7.320 7.160 7.520 - - 0 - 0.00%
2019-01-03 0 7.320 7.160 7.520 - - 0 0 - 7.320 7.160 7.520 - - 0 - 0.00%
2019-01-02 0 7.320 7.160 7.320 7.320 7.320 10,500 76,860 7.3200 7.320 7.160 7.320 7.320 7.320 10,500 7.3200 -1.35%
2018-12-31 0 7.420 7.420 7.510 - - 0 0 - 7.420 7.420 7.510 - - 0 - 0.27%
2018-12-28 0 7.400 7.160 7.400 7.400 7.400 1,500 11,100 7.4000 7.400 7.160 7.400 7.400 7.400 1,500 7.4000 0.00%
2018-12-27 0 7.400 7.160 7.400 7.400 7.400 1,000 7,400 7.4000 7.400 7.160 7.400 7.400 7.400 1,000 7.4000 -0.67%
2018-12-24 0 7.450 7.160 7.550 - - 0 0 - 7.450 7.160 7.550 - - 0 - 0.00%
2018-12-21 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2018-12-20 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2018-12-19 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - 0.00%
2018-12-18 0 7.450 7.160 7.450 - - 0 0 - 7.450 7.160 7.450 - - 0 - -0.13%
2018-12-17 0 7.460 7.160 7.520 - - 0 0 - 7.460 7.160 7.520 - - 0 - 0.00%
2018-12-14 0 7.460 7.160 7.480 - - 0 0 - 7.460 7.160 7.480 - - 0 - 0.00%
2018-12-13 0 7.460 7.160 7.460 7.460 7.460 1,000 7,460 7.4600 7.460 7.160 7.460 7.460 7.460 1,000 7.4600 0.13%
2018-12-12 0 7.450 7.160 7.450 7.450 7.450 12,000 89,400 7.4500 7.450 7.160 7.450 7.450 7.450 12,000 7.4500 0.40%
2018-12-11 0 7.420 7.160 7.420 7.420 7.420 19,500 144,690 7.4200 7.420 7.160 7.420 7.420 7.420 19,500 7.4200 0.95%
2018-12-10 0 7.350 7.160 7.350 - - 0 0 - 7.350 7.160 7.350 - - 0 - -0.41%
2018-12-07 0 7.380 7.160 7.380 7.420 7.420 8,500 63,070 7.4200 7.380 7.160 7.380 7.420 7.420 8,500 7.4200 -0.94%
2018-12-06 0 7.450 7.160 7.460 - - 0 0 - 7.450 7.160 7.460 - - 0 - 0.00%
2018-12-05 0 7.450 7.160 7.450 7.450 7.450 12,000 89,400 7.4500 7.450 7.160 7.450 7.450 7.450 12,000 7.4500 -0.67%
2018-12-04 0 7.500 7.160 7.600 - - 0 0 - 7.500 7.160 7.600 - - 0 - 0.00%
2018-12-03 0 7.500 7.160 7.500 7.500 7.500 3,000 22,500 7.5000 7.500 7.160 7.500 7.500 7.500 3,000 7.5000 -2.72%
2018-11-30 0 7.710 7.160 7.710 - - 0 0 - 7.710 7.160 7.710 - - 0 - -0.26%
2018-11-29 0 7.730 7.160 7.730 7.730 7.730 7,000 54,110 7.7300 7.730 7.160 7.730 7.730 7.730 7,000 7.7300 0.65%
2018-11-28 0 7.680 7.160 7.680 7.680 7.680 5,500 42,240 7.6800 7.680 7.160 7.680 7.680 7.680 5,500 7.6800 0.79%
2018-11-27 0 7.620 7.160 7.680 7.620 7.620 5,000 38,100 7.6200 7.620 7.160 7.680 7.620 7.620 5,000 7.6200 0.26%
2018-11-26 0 7.600 7.160 7.600 7.660 7.660 4,500 34,470 7.6600 7.600 7.160 7.600 7.660 7.660 4,500 7.6600 -0.26%
2018-11-23 0 7.620 7.160 7.620 7.620 7.620 2,000 15,240 7.6200 7.620 7.160 7.620 7.620 7.620 2,000 7.6200 0.53%
2018-11-22 0 7.580 7.160 7.580 7.580 7.580 2,000 15,160 7.5800 7.580 7.160 7.580 7.580 7.580 2,000 7.5800 1.07%
2018-11-21 0 7.500 7.160 7.500 7.500 7.500 5,500 41,250 7.5000 7.500 7.160 7.500 7.500 7.500 5,500 7.5000 0.27%
2018-11-20 0 7.480 7.160 7.480 7.480 7.480 20,000 149,600 7.4800 7.480 7.160 7.480 7.480 7.480 20,000 7.4800 -0.93%
2018-11-19 0 7.550 7.160 7.550 7.550 7.550 2,000 15,100 7.5500 7.550 7.160 7.550 7.550 7.550 2,000 7.5500 1.34%
2018-11-16 0 7.450 7.160 7.450 7.450 7.450 1,500 11,175 7.4500 7.450 7.160 7.450 7.450 7.450 1,500 7.4500 -0.40%
2018-11-15 0 7.480 7.180 7.480 7.450 7.480 30,000 223,815 7.4605 7.480 7.180 7.480 7.450 7.480 30,000 7.4605 0.81%
2018-11-14 0 7.420 7.160 7.420 - - 34,000 252,280 7.4200 7.420 7.160 7.420 - - 34,000 7.4200 -0.27%
2018-11-13 0 7.440 7.160 7.520 7.440 7.440 34,000 252,960 7.4400 7.440 7.160 7.520 7.440 7.440 34,000 7.4400 0.27%
2018-11-12 0 7.420 7.420 7.610 7.420 7.420 5,000 37,100 7.4200 7.420 7.420 7.610 7.420 7.420 5,000 7.4200 0.54%
2018-11-09 0 7.380 7.180 7.380 7.420 7.420 9,500 70,490 7.4200 7.380 7.180 7.380 7.420 7.420 9,500 7.4200 0.00%
2018-11-08 0 7.380 7.160 7.380 7.440 7.500 57,500 428,580 7.4536 7.380 7.160 7.380 7.440 7.500 57,500 7.4536 1.51%
2018-11-07 0 7.270 7.160 7.270 7.180 7.270 72,000 518,140 7.1964 7.270 7.160 7.270 7.180 7.270 72,000 7.1964 0.28%
2018-11-06 0 7.250 7.160 7.320 7.250 7.250 61,000 443,950 7.2779 7.250 7.160 7.320 7.250 7.250 61,000 7.2779 -0.41%
2018-11-05 0 7.280 7.160 7.480 7.260 7.490 138,500 1,015,495 7.3321 7.280 7.160 7.480 7.260 7.490 138,500 7.3321 -2.67%
2018-11-02 0 7.480 7.160 7.480 7.390 7.480 19,500 145,040 7.4379 7.480 7.160 7.480 7.390 7.480 19,500 7.4379 1.63%
2018-11-01 0 7.360 7.160 7.420 7.200 7.380 23,500 170,865 7.2709 7.360 7.160 7.420 7.200 7.380 23,500 7.2709 0.14%
2018-10-31 0 7.350 7.160 7.360 7.350 7.350 500 3,675 7.3500 7.350 7.160 7.360 7.350 7.350 500 7.3500 0.68%
2018-10-30 0 7.300 7.140 7.300 7.310 7.310 500 3,655 7.3100 7.300 7.140 7.300 7.310 7.310 500 7.3100 1.25%
2018-10-29 0 7.210 7.140 7.250 7.210 7.210 500 3,605 7.2100 7.210 7.140 7.250 7.210 7.210 500 7.2100 0.14%
2018-10-26 0 7.200 7.110 7.230 7.110 7.200 3,500 25,015 7.1471 7.200 7.110 7.230 7.110 7.200 3,500 7.1471 0.98%
2018-10-25 0 7.130 7.100 7.130 7.120 7.180 8,000 57,340 7.1675 7.130 7.100 7.130 7.120 7.180 8,000 7.1675 -1.11%
2018-10-24 0 7.210 7.180 7.210 7.200 7.210 12,000 86,485 7.2071 7.210 7.180 7.210 7.200 7.210 12,000 7.2071 -1.77%
2018-10-23 0 7.340 7.140 7.350 7.340 7.410 6,000 44,390 7.3983 7.340 7.140 7.350 7.340 7.410 6,000 7.3983 0.96%
2018-10-22 0 7.270 7.140 7.270 7.260 7.280 11,500 83,540 7.2643 7.270 7.140 7.270 7.260 7.280 11,500 7.2643 0.41%
2018-10-19 0 7.240 7.150 7.250 7.240 7.240 1,000 7,240 7.2400 7.240 7.150 7.250 7.240 7.240 1,000 7.2400 1.40%
2018-10-18 0 7.140 7.140 7.440 7.060 7.440 47,000 336,340 7.1562 7.140 7.140 7.440 7.060 7.440 47,000 7.1562 -1.24%
2018-10-16 0 7.230 7.140 7.260 7.150 7.280 172,500 1,233,715 7.1520 7.230 7.140 7.260 7.150 7.280 172,500 7.1520 -0.14%
2018-10-15 0 7.240 7.170 7.240 7.200 7.240 48,000 345,420 7.1963 7.240 7.170 7.240 7.200 7.240 48,000 7.1963 0.70%
2018-10-12 0 7.190 7.140 7.530 7.190 7.330 5,500 39,685 7.2155 7.190 7.140 7.530 7.190 7.330 5,500 7.2155 0.98%
2018-10-11 0 7.120 7.110 7.170 7.120 7.250 51,000 366,470 7.1857 7.120 7.110 7.170 7.120 7.250 51,000 7.1857 -0.84%
2018-10-10 0 7.180 7.150 7.160 7.180 7.330 67,000 488,085 7.2849 7.180 7.150 7.160 7.180 7.330 67,000 7.2849 -3.36%
2018-10-09 0 7.430 7.170 7.540 7.160 7.430 27,500 197,990 7.1996 7.430 7.170 7.540 7.160 7.430 27,500 7.1996 -0.93%
2018-10-08 0 7.500 7.190 7.500 7.550 7.550 71,000 534,810 7.5325 7.500 7.190 7.500 7.550 7.550 71,000 7.5325 0.13%
2018-10-05 0 7.490 7.190 7.490 7.490 7.510 82,500 618,375 7.4955 7.490 7.190 7.490 7.490 7.510 82,500 7.4955 0.67%
2018-10-04 0 7.440 7.170 7.440 7.450 7.450 45,000 335,250 7.4500 7.440 7.170 7.440 7.450 7.450 45,000 7.4500 0.27%
2018-10-03 0 7.420 7.270 7.420 7.250 7.420 26,500 195,770 7.3875 7.420 7.270 7.420 7.250 7.420 26,500 7.3875 2.20%
2018-10-02 0 7.260 7.250 7.490 7.260 7.470 62,500 467,255 7.4761 7.260 7.250 7.490 7.260 7.470 62,500 7.4761 -2.42%
2018-09-28 0 7.440 7.160 7.470 7.440 7.440 62,000 462,495 7.4596 7.440 7.160 7.470 7.440 7.440 62,000 7.4596 -0.53%
2018-09-27 0 7.480 7.320 7.480 7.450 7.500 62,000 463,530 7.4763 7.480 7.320 7.480 7.450 7.500 62,000 7.4763 -0.93%
2018-09-26 0 7.550 7.160 7.550 7.520 7.550 36,500 274,675 7.5253 7.550 7.160 7.550 7.520 7.550 36,500 7.5253 0.53%
2018-09-24 0 7.510 7.200 7.510 7.510 7.510 30,000 225,300 7.5100 7.510 7.200 7.510 7.510 7.510 30,000 7.5100 0.13%
2018-09-21 0 7.500 7.160 7.500 7.450 7.550 20,500 154,325 7.5280 7.500 7.160 7.500 7.450 7.550 20,500 7.5280 0.67%
2018-09-20 0 7.450 7.180 7.450 7.180 7.450 373,500 2,688,420 7.1979 7.450 7.180 7.450 7.180 7.450 373,500 7.1979 0.68%
2018-09-19 0 7.400 7.210 7.400 7.420 7.420 14,000 103,880 7.4200 7.400 7.210 7.400 7.420 7.420 14,000 7.4200 0.82%
2018-09-18 0 7.340 7.180 7.340 7.330 7.380 14,000 103,280 7.3771 7.340 7.180 7.340 7.330 7.380 14,000 7.3771 0.55%
2018-09-17 0 7.300 7.180 7.300 7.400 7.480 12,000 89,240 7.4367 7.300 7.180 7.300 7.400 7.480 12,000 7.4367 -2.01%
2018-09-14 0 7.450 7.250 7.450 7.500 7.500 1,000 7,500 7.5000 7.450 7.250 7.450 7.500 7.500 1,000 7.5000 -0.40%
2018-09-13 0 7.480 7.160 7.480 7.300 7.500 17,000 125,100 7.3588 7.480 7.160 7.480 7.300 7.500 17,000 7.3588 2.47%
2018-09-12 0 7.300 7.250 7.300 7.320 7.320 5,000 36,600 7.3200 7.300 7.250 7.300 7.320 7.320 5,000 7.3200 0.97%
2018-09-11 0 7.230 7.230 7.240 7.180 7.350 7,000 50,640 7.2343 7.230 7.230 7.240 7.180 7.350 7,000 7.2343 -0.96%
2018-09-10 0 7.300 7.140 7.300 7.140 7.350 4,500 32,655 7.2567 7.300 7.140 7.300 7.140 7.350 4,500 7.2567 1.96%
2018-09-07 0 7.160 7.160 7.250 7.120 7.250 11,500 82,585 7.1813 7.160 7.160 7.250 7.120 7.250 11,500 7.1813 0.00%
2018-09-06 0 7.160 7.160 7.300 7.160 7.340 56,500 412,300 7.2973 7.160 7.160 7.300 7.160 7.340 56,500 7.2973 -2.05%
2018-09-05 0 7.310 7.310 7.360 7.180 7.380 34,500 253,405 7.3451 7.310 7.310 7.360 7.180 7.380 34,500 7.3451 -0.54%
2018-09-04 0 7.350 7.350 7.380 7.140 7.300 24,500 176,985 7.2239 7.350 7.350 7.380 7.140 7.300 24,500 7.2239 2.37%
2018-09-03 0 7.180 7.160 7.200 7.180 7.240 57,000 410,895 7.2087 7.180 7.160 7.200 7.180 7.240 57,000 7.2087 -0.69%
2018-08-31 0 7.230 7.160 7.230 7.140 7.310 62,500 453,105 7.2497 7.230 7.160 7.230 7.140 7.310 62,500 7.2497 0.98%
2018-08-30 0 7.160 7.160 7.180 - - 0 0 - 7.160 7.160 7.180 - - 0 - 0.28%
2018-08-29 0 7.140 7.090 7.290 7.090 7.200 5,500 39,250 7.1364 7.140 7.090 7.290 7.090 7.200 5,500 7.1364 0.28%
2018-08-28 0 7.120 7.100 7.200 7.120 7.160 17,500 124,940 7.1394 7.120 7.100 7.200 7.120 7.160 17,500 7.1394 -0.56%
2018-08-27 0 7.160 7.160 7.230 7.160 7.160 10,500 77,020 7.3352 7.160 7.160 7.230 7.160 7.160 10,500 7.3352 -2.98%
2018-08-24 0 7.380 7.120 7.380 7.430 7.520 4,000 29,945 7.4863 7.380 7.120 7.380 7.430 7.520 4,000 7.4863 -2.89%
2018-08-23 0 7.600 7.180 7.600 7.570 7.650 10,000 75,740 7.5740 7.600 7.180 7.600 7.570 7.650 10,000 7.5740 0.13%
2018-08-22 0 7.590 7.310 7.590 7.590 7.590 2,500 18,975 7.5900 7.590 7.310 7.590 7.590 7.590 2,500 7.5900 0.53%
2018-08-21 0 7.550 7.300 7.550 7.400 7.550 32,000 238,960 7.4675 7.550 7.300 7.550 7.400 7.550 32,000 7.4675 1.21%
2018-08-20 0 7.460 7.140 7.460 7.360 7.460 1,500 11,090 7.3933 7.460 7.140 7.460 7.360 7.460 1,500 7.3933 1.63%
2018-08-17 0 7.340 7.140 7.340 7.300 7.340 89,000 651,260 7.3175 7.340 7.140 7.340 7.300 7.340 89,000 7.3175 0.14%
2018-08-16 0 7.330 7.250 7.340 7.310 7.340 80,000 586,080 7.3260 7.330 7.250 7.340 7.310 7.340 80,000 7.3260 0.27%
2018-08-15 0 7.310 7.260 7.310 7.200 7.310 243,500 1,773,685 7.2841 7.310 7.260 7.310 7.200 7.310 243,500 7.2841 0.97%
2018-08-14 0 7.240 7.140 7.450 - - 0 0 - 7.240 7.140 7.450 - - 0 - 0.00%
2018-08-13 0 7.240 7.240 7.380 - - 0 0 - 7.240 7.240 7.380 - - 0 - 0.14%
2018-08-10 0 7.230 7.230 7.440 7.200 7.460 10,000 72,935 7.2935 7.230 7.230 7.440 7.200 7.460 10,000 7.2935 -2.69%
2018-08-09 0 7.430 7.160 7.430 7.150 7.430 17,000 123,220 7.2482 7.430 7.160 7.430 7.150 7.430 17,000 7.2482 0.54%
2018-08-08 0 7.390 7.170 7.390 7.210 7.390 106,000 779,780 7.3564 7.390 7.170 7.390 7.210 7.390 106,000 7.3564 0.41%
2018-08-07 0 7.360 7.360 7.390 - - 0 0 - 7.360 7.360 7.390 - - 0 - 0.96%
2018-08-06 0 7.290 7.100 7.390 7.100 7.290 155,000 1,126,140 7.2654 7.290 7.100 7.390 7.100 7.290 155,000 7.2654 0.28%
2018-08-03 0 7.270 7.180 7.280 7.220 7.280 127,000 921,050 7.2524 7.270 7.180 7.280 7.220 7.280 127,000 7.2524 0.83%
2018-08-02 0 7.210 7.120 7.390 - - 0 0 - 7.210 7.120 7.390 - - 0 - 0.00%
2018-08-01 0 7.210 7.210 7.390 - - 0 0 - 7.210 7.210 7.390 - - 0 - 1.26%
2018-07-31 0 7.120 7.120 7.250 - - 0 0 - 7.120 7.120 7.250 - - 0 - 0.28%
2018-07-30 0 7.100 7.100 7.240 7.010 7.150 24,000 169,470 7.0613 7.100 7.100 7.240 7.010 7.150 24,000 7.0613 -0.56%
2018-07-27 0 7.140 7.120 7.140 - - 0 0 - 7.140 7.120 7.140 - - 0 - -2.46%
2018-07-26 0 7.320 7.120 7.320 7.320 7.320 1,500 10,980 7.3200 7.320 7.120 7.320 7.320 7.320 1,500 7.3200 0.27%
2018-07-25 0 7.300 7.120 7.300 7.250 7.310 23,000 167,840 7.2974 7.300 7.120 7.300 7.250 7.310 23,000 7.2974 1.81%
2018-07-24 0 7.170 7.130 7.170 7.130 7.180 54,500 390,240 7.1604 7.170 7.130 7.170 7.130 7.180 54,500 7.1604 0.42%
2018-07-23 0 7.140 7.130 7.180 7.130 7.470 67,500 490,330 7.2641 7.140 7.130 7.180 7.130 7.470 67,500 7.2641 -0.28%
2018-07-20 0 7.160 7.150 7.350 7.080 7.100 77,500 549,775 7.0939 7.160 7.150 7.350 7.080 7.100 77,500 7.0939 0.99%
2018-07-19 0 7.090 7.090 7.150 7.090 7.150 101,500 722,715 7.1203 7.090 7.090 7.150 7.090 7.150 101,500 7.1203 -0.14%
2018-07-18 0 7.100 7.100 7.160 7.100 7.180 83,500 594,740 7.1226 7.100 7.100 7.160 7.100 7.180 83,500 7.1226 -1.39%
2018-07-17 0 7.200 7.200 7.350 - - 0 0 - 7.200 7.200 7.350 - - 0 - 0.14%
2018-07-16 0 7.190 7.120 7.200 7.120 7.220 47,000 337,170 7.1738 7.190 7.120 7.200 7.120 7.220 47,000 7.1738 -0.14%
2018-07-13 0 7.200 7.140 7.210 7.150 7.210 85,000 609,740 7.1734 7.200 7.140 7.210 7.150 7.210 85,000 7.1734 0.56%
2018-07-12 0 7.160 7.110 7.160 7.100 7.160 87,000 621,090 7.1390 7.160 7.110 7.160 7.100 7.160 87,000 7.1390 0.70%
2018-07-11 0 7.110 7.090 7.110 7.100 7.130 36,500 259,675 7.1144 7.110 7.090 7.110 7.100 7.130 36,500 7.1144 -0.42%
2018-07-10 0 7.140 7.080 7.140 7.090 7.140 152,000 1,079,120 7.0995 7.140 7.080 7.140 7.090 7.140 152,000 7.0995 0.14%
2018-07-09 0 7.130 7.130 7.350 - - 0 0 - 7.130 7.130 7.350 - - 0 - 0.28%
2018-07-06 0 7.110 7.110 7.350 7.030 7.130 48,000 338,165 7.0451 7.110 7.110 7.350 7.030 7.130 48,000 7.0451 0.42%
2018-07-05 0 7.080 7.080 7.100 7.080 7.160 3,000 21,355 7.1183 7.080 7.080 7.100 7.080 7.160 3,000 7.1183 -3.06%
2018-07-04 0 7.340 7.120 7.340 7.060 7.350 22,500 160,365 7.1273 7.303 7.084 7.303 7.025 7.313 22,613 7.0917 2.80%
2018-07-03 0 7.140 7.140 7.150 7.130 7.160 1,500 10,715 7.1433 7.104 7.104 7.114 7.094 7.124 1,508 7.1076 -0.14%
2018-06-29 0 7.150 7.120 7.150 7.140 7.150 2,500 17,865 7.1460 7.114 7.084 7.114 7.104 7.114 2,513 7.1102 0.00%
2018-06-28 0 7.150 7.130 7.150 7.140 7.150 3,000 21,440 7.1467 7.114 7.094 7.114 7.104 7.114 3,015 7.1109 0.14%
2018-06-27 0 7.140 7.140 7.320 7.110 7.180 19,500 139,675 7.1628 7.104 7.104 7.283 7.074 7.144 19,598 7.1270 -0.14%
2018-06-26 0 7.150 7.150 7.210 7.140 7.180 8,000 57,280 7.1600 7.114 7.114 7.174 7.104 7.144 8,040 7.1242 -0.28%
2018-06-25 0 7.170 7.120 7.200 7.170 7.170 1,500 10,785 7.1900 7.134 7.084 7.164 7.134 7.134 1,508 7.1540 -0.55%
2018-06-22 0 7.210 7.120 7.390 - - 1,000 7,225 7.2250 7.174 7.084 7.353 - - 1,005 7.1888 0.00%
2018-06-21 0 7.210 7.120 7.330 7.170 7.240 30,000 216,140 7.2047 7.174 7.084 7.293 7.134 7.204 30,151 7.1686 0.84%
2018-06-20 0 7.150 7.150 7.240 7.050 7.130 42,000 297,715 7.0885 7.114 7.114 7.204 7.015 7.094 42,211 7.0530 -0.42%
2018-06-19 0 7.180 7.150 7.180 7.180 7.190 2,000 14,370 7.1850 7.144 7.114 7.144 7.144 7.154 2,010 7.1490 -0.28%
2018-06-15 0 7.200 7.100 7.200 7.100 7.290 272,000 1,953,640 7.1825 7.164 7.064 7.164 7.064 7.254 273,368 7.1465 0.70%
2018-06-14 0 7.150 7.150 7.250 7.150 7.280 426,000 3,071,175 7.2093 7.114 7.114 7.214 7.114 7.244 428,143 7.1732 -1.11%
2018-06-13 0 7.230 7.180 7.230 7.190 7.270 264,000 1,907,560 7.2256 7.194 7.144 7.194 7.154 7.234 265,328 7.1894 0.14%
2018-06-12 0 7.220 7.200 7.220 7.220 7.350 189,500 1,377,320 7.2682 7.184 7.164 7.184 7.184 7.313 190,453 7.2318 0.28%
2018-06-11 0 7.200 7.200 7.260 7.200 7.280 169,000 1,227,345 7.2624 7.164 7.164 7.224 7.164 7.244 169,850 7.2260 -2.17%
2018-06-08 0 7.360 7.310 7.360 7.290 7.460 216,500 1,592,750 7.3568 7.323 7.273 7.323 7.254 7.423 217,589 7.3200 -0.27%
2018-06-07 0 7.380 7.370 7.440 7.370 7.480 30,500 226,810 7.4364 7.343 7.333 7.403 7.333 7.443 30,653 7.3992 -0.94%
2018-06-06 0 7.450 7.350 7.550 7.450 7.490 92,000 688,015 7.4784 7.413 7.313 7.512 7.413 7.453 92,463 7.4410 0.27%
2018-06-05 0 7.430 7.350 7.430 7.380 7.450 100,500 744,725 7.4102 7.393 7.313 7.393 7.343 7.413 101,006 7.3731 -0.67%
2018-06-04 0 7.480 7.310 7.480 7.450 7.480 132,000 984,960 7.4618 7.443 7.273 7.443 7.413 7.443 132,664 7.4245 0.67%
2018-06-01 0 7.430 7.240 7.430 7.390 7.430 117,000 868,510 7.4232 7.393 7.204 7.393 7.353 7.393 117,589 7.3860 1.36%
2018-05-31 0 7.330 7.200 7.330 7.290 7.330 71,500 522,335 7.3054 7.293 7.164 7.293 7.254 7.293 71,860 7.2688 1.66%
2018-05-30 0 7.210 7.160 7.220 7.150 7.240 369,500 2,660,590 7.2005 7.174 7.124 7.184 7.114 7.204 371,359 7.1645 -0.69%
2018-05-29 0 7.260 7.180 7.260 7.210 7.380 145,500 1,061,440 7.2951 7.224 7.144 7.224 7.174 7.343 146,232 7.2586 -0.14%
2018-05-28 0 7.270 7.160 7.280 7.180 7.330 127,000 919,750 7.2421 7.234 7.124 7.244 7.144 7.293 127,639 7.2059 0.28%
2018-05-25 0 7.250 7.250 7.400 7.250 7.360 91,500 667,335 7.2933 7.214 7.214 7.363 7.214 7.323 91,960 7.2568 -0.82%
2018-05-24 0 7.310 7.250 7.320 7.250 7.350 129,000 941,855 7.3012 7.273 7.214 7.283 7.214 7.313 129,649 7.2647 -1.22%
2018-05-23 0 7.400 7.360 7.400 7.380 7.510 102,000 755,855 7.4103 7.363 7.323 7.363 7.343 7.472 102,513 7.3732 -0.67%
2018-05-21 0 7.450 7.310 7.460 7.450 7.470 127,500 950,475 7.4547 7.413 7.273 7.423 7.413 7.433 128,141 7.4174 0.00%
2018-05-18 0 7.450 7.310 7.450 7.420 7.450 130,000 966,450 7.4342 7.413 7.273 7.413 7.383 7.413 130,654 7.3970 0.27%
2018-05-17 0 7.430 7.310 7.430 7.380 7.460 130,500 970,750 7.4387 7.393 7.273 7.393 7.343 7.423 131,157 7.4015 -0.67%
2018-05-16 0 7.480 7.330 7.480 7.480 7.520 114,500 858,280 7.4959 7.443 7.293 7.443 7.443 7.482 115,076 7.4584 -0.27%
2018-05-15 0 7.500 7.310 7.500 7.510 7.550 127,000 955,370 7.5226 7.462 7.273 7.462 7.472 7.512 127,639 7.4849 0.13%
2018-05-14 0 7.490 7.380 7.490 7.420 7.490 143,000 1,066,440 7.4576 7.453 7.343 7.453 7.383 7.453 143,719 7.4203 0.67%
2018-05-11 0 7.440 7.230 7.440 7.370 7.480 122,000 906,115 7.4272 7.403 7.194 7.403 7.333 7.443 122,614 7.3900 0.68%
2018-05-10 0 7.390 7.310 7.400 7.310 7.450 101,000 749,210 7.4179 7.353 7.273 7.363 7.273 7.413 101,508 7.3808 0.00%
2018-05-09 0 7.390 7.270 7.400 7.280 7.400 123,500 908,360 7.3551 7.353 7.234 7.363 7.244 7.363 124,121 7.3183 0.96%
2018-05-08 0 7.320 7.320 7.480 7.320 7.550 124,000 925,385 7.4628 7.283 7.283 7.443 7.283 7.512 124,624 7.4254 -3.17%
2018-05-07 0 7.560 7.350 7.560 7.340 7.570 149,500 1,121,810 7.5037 7.522 7.313 7.522 7.303 7.532 150,252 7.4662 1.07%
2018-05-04 0 7.480 7.320 7.500 7.380 7.520 146,500 1,093,705 7.4656 7.443 7.283 7.462 7.343 7.482 147,237 7.4282 0.13%
2018-05-03 0 7.470 7.300 7.470 7.340 7.470 108,500 802,680 7.3980 7.433 7.263 7.433 7.303 7.433 109,046 7.3609 0.13%
2018-05-02 0 7.460 7.280 7.460 7.460 7.570 156,000 1,171,305 7.5084 7.423 7.244 7.423 7.423 7.532 156,785 7.4708 1.08%
2018-04-30 0 7.380 7.210 7.380 7.290 7.380 127,500 936,180 7.3426 7.343 7.174 7.343 7.254 7.343 128,141 7.3058 1.51%
2018-04-27 0 7.270 7.200 7.280 7.160 7.280 151,500 1,095,195 7.2290 7.234 7.164 7.244 7.124 7.244 152,262 7.1928 1.25%
2018-04-26 0 7.180 7.120 7.310 7.120 7.320 166,500 1,201,685 7.2173 7.144 7.084 7.273 7.084 7.283 167,338 7.1812 -0.28%
2018-04-25 0 7.200 7.180 7.370 7.180 7.440 119,000 876,380 7.3645 7.164 7.144 7.333 7.144 7.403 119,599 7.3277 -3.61%
2018-04-24 0 7.470 7.360 7.480 7.380 7.540 161,500 1,204,120 7.4559 7.433 7.323 7.443 7.343 7.502 162,313 7.4185 0.13%
2018-04-23 0 7.460 7.310 7.470 7.310 7.490 130,000 963,235 7.4095 7.423 7.273 7.433 7.273 7.453 130,654 7.3724 2.33%
2018-04-20 0 7.290 7.230 7.290 7.220 7.350 113,500 826,145 7.2788 7.254 7.194 7.254 7.184 7.313 114,071 7.2424 -0.27%
2018-04-19 0 7.310 7.310 7.340 7.310 7.420 117,000 863,435 7.3798 7.273 7.273 7.303 7.273 7.383 117,589 7.3428 -0.54%
2018-04-18 0 7.350 7.240 7.370 7.240 7.450 137,000 998,645 7.2894 7.313 7.204 7.333 7.204 7.413 137,689 7.2529 0.55%
2018-04-17 0 7.310 7.230 7.320 7.310 7.390 143,500 1,055,880 7.3580 7.273 7.194 7.283 7.273 7.353 144,222 7.3212 -0.81%
2018-04-16 0 7.370 7.250 7.380 7.320 7.480 186,000 1,370,310 7.3673 7.333 7.214 7.343 7.283 7.443 186,936 7.3304 -1.73%
2018-04-13 0 7.500 7.320 7.510 7.400 7.510 148,000 1,101,230 7.4407 7.462 7.283 7.472 7.363 7.472 148,745 7.4035 1.21%
2018-04-12 0 7.410 7.320 7.570 7.410 7.570 185,000 1,396,000 7.5459 7.373 7.283 7.532 7.373 7.532 185,931 7.5082 -1.98%
2018-04-11 0 7.560 7.350 7.560 7.480 7.560 176,000 1,326,300 7.5358 7.522 7.313 7.522 7.443 7.522 176,885 7.4981 0.27%
2018-04-10 0 7.540 7.450 7.540 7.400 7.550 164,000 1,229,260 7.4955 7.502 7.413 7.502 7.363 7.512 164,825 7.4580 0.13%
2018-04-09 0 7.530 7.300 7.530 7.390 7.530 164,000 1,227,865 7.4870 7.492 7.263 7.492 7.353 7.492 164,825 7.4495 0.94%
2018-04-06 0 7.460 7.380 7.460 7.410 7.580 152,000 1,136,860 7.4793 7.423 7.343 7.423 7.373 7.542 152,765 7.4419 1.50%
2018-04-04 0 7.350 7.280 7.350 7.190 7.350 133,000 970,100 7.2940 7.313 7.244 7.313 7.154 7.313 133,669 7.2575 1.80%
2018-04-03 0 7.220 7.200 7.220 7.190 7.230 136,500 983,535 7.2054 7.184 7.164 7.184 7.154 7.194 137,187 7.1693 0.00%
2018-03-29 0 7.220 7.220 7.290 7.220 7.290 178,000 1,290,530 7.2502 7.184 7.184 7.254 7.184 7.254 178,896 7.2139 -1.10%
2018-03-28 0 7.300 7.280 7.310 7.230 7.320 135,500 985,480 7.2729 7.263 7.244 7.273 7.194 7.283 136,182 7.2365 -0.41%
2018-03-27 0 7.330 7.250 7.340 7.300 7.420 123,000 905,080 7.3584 7.293 7.214 7.303 7.263 7.383 123,619 7.3215 1.10%
2018-03-26 0 7.250 7.180 7.250 7.110 7.250 142,000 1,023,285 7.2062 7.214 7.144 7.214 7.074 7.214 142,714 7.1702 0.14%
2018-03-23 0 7.240 7.150 7.250 7.130 7.290 127,500 919,215 7.2095 7.204 7.114 7.214 7.094 7.254 128,141 7.1734 -0.82%
2018-03-22 0 7.300 7.230 7.350 7.290 7.490 98,500 724,500 7.3553 7.263 7.194 7.313 7.254 7.453 98,996 7.3185 -2.14%
2018-03-21 0 7.460 7.320 7.460 7.460 7.500 140,500 1,050,490 7.4768 7.423 7.283 7.423 7.423 7.462 141,207 7.4394 0.40%
2018-03-20 0 7.430 7.310 7.430 7.310 7.430 144,500 1,065,105 7.3710 7.393 7.273 7.393 7.273 7.393 145,227 7.3341 0.13%
2018-03-19 0 7.420 7.280 7.420 7.300 7.490 147,000 1,084,205 7.3755 7.383 7.244 7.383 7.263 7.453 147,740 7.3386 0.41%
2018-03-16 0 7.390 7.200 7.400 7.200 7.400 140,000 1,022,700 7.3050 7.353 7.164 7.363 7.164 7.363 140,704 7.2684 1.93%
2018-03-15 0 7.250 7.250 7.390 7.210 7.390 98,500 714,870 7.2576 7.214 7.214 7.353 7.174 7.353 98,996 7.2212 -0.68%
2018-03-14 0 7.300 7.240 7.310 7.280 7.390 93,000 679,480 7.3062 7.263 7.204 7.273 7.244 7.353 93,468 7.2697 -2.67%
2018-03-13 0 7.500 7.420 7.530 7.420 7.530 156,000 1,171,155 7.5074 7.462 7.383 7.492 7.383 7.492 156,785 7.4698 -0.66%
2018-03-12 0 7.550 7.390 7.550 7.400 7.580 539,000 4,025,845 7.4691 7.512 7.353 7.512 7.363 7.542 541,712 7.4317 0.94%
2018-03-09 0 7.480 7.360 7.490 7.460 7.520 178,500 1,334,830 7.4780 7.443 7.323 7.453 7.423 7.482 179,398 7.4406 0.13%
2018-03-08 0 7.470 7.350 7.470 7.360 7.560 178,000 1,332,255 7.4846 7.433 7.313 7.433 7.323 7.522 178,896 7.4471 1.49%
2018-03-07 0 7.360 7.360 7.470 7.360 7.480 153,000 1,130,725 7.3904 7.323 7.323 7.433 7.323 7.443 153,770 7.3534 -0.94%
2018-03-06 0 7.430 7.280 7.430 7.430 7.490 163,000 1,217,150 7.4672 7.393 7.244 7.393 7.393 7.453 163,820 7.4298 0.54%
2018-03-05 0 7.390 7.370 7.510 7.350 7.520 231,500 1,718,770 7.4245 7.353 7.333 7.472 7.313 7.482 232,665 7.3873 -0.40%
2018-03-02 0 7.420 7.420 7.550 7.340 7.520 195,000 1,453,255 7.4526 7.383 7.383 7.512 7.303 7.482 195,981 7.4153 -1.20%
2018-03-01 0 7.510 7.500 7.510 7.360 7.510 189,000 1,417,280 7.4988 7.472 7.462 7.472 7.323 7.472 189,951 7.4613 1.21%
2018-02-28 0 7.420 7.410 7.530 7.380 7.510 188,500 1,403,495 7.4456 7.383 7.373 7.492 7.343 7.472 189,448 7.4083 -1.59%
2018-02-27 0 7.540 7.450 7.540 7.540 7.560 135,500 1,022,820 7.5485 7.502 7.413 7.502 7.502 7.522 136,182 7.5107 -0.13%
2018-02-26 0 7.550 7.440 7.550 7.550 7.570 202,500 1,530,235 7.5567 7.512 7.403 7.512 7.512 7.532 203,519 7.5189 0.13%
2018-02-23 0 7.540 7.370 7.540 7.410 7.550 214,500 1,607,135 7.4925 7.502 7.333 7.502 7.373 7.512 215,579 7.4550 1.48%
2018-02-22 0 7.430 7.330 7.430 7.280 7.430 207,000 1,533,460 7.4080 7.393 7.293 7.393 7.244 7.393 208,041 7.3709 -0.13%
2018-02-21 0 7.440 7.300 7.440 7.300 7.440 211,500 1,570,380 7.4250 7.403 7.263 7.403 7.263 7.403 212,564 7.3878 0.13%
2018-02-20 0 7.430 7.260 7.430 7.380 7.430 193,500 1,435,305 7.4176 7.393 7.224 7.393 7.343 7.393 194,474 7.3805 1.36%
2018-02-15 0 7.330 7.230 7.330 7.280 7.330 160,500 1,172,960 7.3082 7.293 7.194 7.293 7.244 7.293 161,307 7.2716 0.96%
2018-02-14 0 7.260 7.200 7.260 7.210 7.460 114,500 851,880 7.4400 7.224 7.164 7.224 7.174 7.423 115,076 7.4028 0.14%
2018-02-13 0 7.250 7.200 7.250 7.210 7.320 160,000 1,166,155 7.2885 7.214 7.164 7.214 7.174 7.283 160,805 7.2520 0.14%
2018-02-12 0 7.240 7.180 7.390 7.240 7.390 154,000 1,130,960 7.3439 7.204 7.144 7.353 7.204 7.353 154,775 7.3071 -0.14%
2018-02-09 0 7.250 7.240 7.250 7.140 7.330 178,000 1,281,640 7.2002 7.214 7.204 7.214 7.104 7.293 178,896 7.1642 -0.82%
2018-02-08 0 7.310 7.180 7.320 7.200 7.320 125,000 904,500 7.2360 7.273 7.144 7.283 7.164 7.283 125,629 7.1998 1.67%
2018-02-07 0 7.190 7.190 7.330 7.120 7.710 180,500 1,365,515 7.5652 7.154 7.154 7.293 7.084 7.671 181,408 7.5273 -2.97%
2018-02-06 0 7.410 7.370 7.410 7.410 7.590 155,000 1,165,345 7.5184 7.373 7.333 7.373 7.373 7.552 155,780 7.4807 -3.77%
2018-02-05 0 7.700 7.610 7.710 7.650 7.780 167,500 1,291,505 7.7105 7.661 7.572 7.671 7.612 7.741 168,343 7.6719 0.26%
2018-02-02 0 7.680 7.620 7.690 7.650 7.780 101,500 783,575 7.7200 7.642 7.582 7.652 7.612 7.741 102,011 7.6813 -0.90%
2018-02-01 0 7.750 7.680 7.760 7.690 7.820 182,000 1,414,680 7.7730 7.711 7.642 7.721 7.652 7.781 182,916 7.7341 0.00%
2018-01-31 0 7.750 7.550 7.750 7.680 7.750 165,500 1,280,955 7.7399 7.711 7.512 7.711 7.642 7.711 166,333 7.7012 1.97%
2018-01-30 0 7.600 7.520 7.610 7.600 7.630 173,500 1,321,800 7.6184 7.562 7.482 7.572 7.562 7.592 174,373 7.5803 -0.13%
2018-01-29 0 7.610 7.490 7.610 7.550 7.610 190,000 1,439,960 7.5787 7.572 7.453 7.572 7.512 7.572 190,956 7.5408 0.40%
2018-01-26 0 7.580 7.540 7.580 7.580 7.810 136,000 1,040,555 7.6511 7.542 7.502 7.542 7.542 7.771 136,684 7.6128 -1.04%
2018-01-25 0 7.660 7.650 7.760 7.610 7.790 149,000 1,151,105 7.7255 7.622 7.612 7.721 7.572 7.751 149,750 7.6869 -2.79%
2018-01-24 0 7.880 7.680 7.880 7.820 7.880 225,500 1,769,785 7.8483 7.841 7.642 7.841 7.781 7.841 226,635 7.8090 1.29%
2018-01-23 0 7.780 7.690 7.780 7.770 7.850 197,500 1,539,820 7.7966 7.741 7.652 7.741 7.731 7.811 198,494 7.7575 0.39%
2018-01-22 0 7.750 7.480 7.750 7.480 7.750 270,500 2,077,470 7.6801 7.711 7.443 7.711 7.443 7.711 271,861 7.6417 1.97%
2018-01-19 0 7.600 7.420 7.610 7.510 7.640 164,500 1,249,625 7.5965 7.562 7.383 7.572 7.472 7.602 165,328 7.5585 1.20%
2018-01-18 0 7.510 7.290 7.510 7.320 7.510 238,500 1,771,625 7.4282 7.472 7.254 7.472 7.283 7.472 239,700 7.3910 2.18%
2018-01-17 0 7.350 7.260 7.350 7.310 7.350 200,000 1,469,900 7.3495 7.313 7.224 7.313 7.273 7.313 201,006 7.3127 0.00%
2018-01-16 0 7.350 7.260 7.350 7.260 7.350 164,000 1,203,825 7.3404 7.313 7.224 7.313 7.224 7.313 164,825 7.3037 0.14%
2018-01-15 0 7.340 7.320 7.360 7.320 7.620 174,000 1,299,795 7.4701 7.303 7.283 7.323 7.283 7.582 174,875 7.4327 -2.39%
2018-01-12 0 7.520 7.510 7.700 7.510 7.710 178,500 1,366,660 7.6564 7.482 7.472 7.661 7.472 7.671 179,398 7.6180 -2.08%
2018-01-11 0 7.680 7.380 7.680 7.380 7.780 184,500 1,402,495 7.6016 7.642 7.343 7.642 7.343 7.741 185,428 7.5635 3.50%
2018-01-10 0 7.420 7.420 7.550 7.420 7.640 137,000 1,042,585 7.6101 7.383 7.383 7.512 7.383 7.602 137,689 7.5720 -1.72%
2018-01-09 0 7.550 7.550 7.560 7.550 7.720 214,000 1,649,555 7.7082 7.512 7.512 7.522 7.512 7.681 215,077 7.6696 -1.56%
2018-01-08 0 7.670 7.670 7.690 7.670 7.860 223,500 1,745,440 7.8096 7.632 7.632 7.652 7.632 7.821 224,624 7.7705 -2.17%
2018-01-05 0 7.840 7.770 7.840 7.840 7.860 166,000 1,303,740 7.8539 7.801 7.731 7.801 7.801 7.821 166,835 7.8145 0.00%
2018-01-04 0 7.840 7.740 7.840 7.790 7.840 394,500 3,088,715 7.8294 7.801 7.701 7.801 7.751 7.801 396,485 7.7902 0.00%
2018-01-03 0 7.840 7.680 7.840 7.750 7.850 161,500 1,264,250 7.8282 7.801 7.642 7.801 7.711 7.811 162,313 7.7890 -0.13%
2018-01-02 0 7.850 7.770 7.850 7.780 7.860 147,000 1,149,410 7.8191 7.811 7.731 7.811 7.741 7.821 147,740 7.7800 1.68%
2017-12-29 0 7.720 7.420 7.880 7.690 7.860 164,500 1,277,960 7.7688 7.681 7.383 7.841 7.652 7.821 165,328 7.7299 -1.66%
2017-12-28 0 7.850 7.460 7.860 7.850 7.980 204,000 1,622,625 7.9540 7.811 7.423 7.821 7.811 7.940 205,026 7.9142 -1.51%
2017-12-27 0 7.970 7.420 7.970 7.500 7.980 224,500 1,773,730 7.9008 7.930 7.383 7.930 7.462 7.940 225,629 7.8613 7.41%
2017-12-22 0 7.420 7.170 7.420 6.710 7.500 262,000 1,843,830 7.0375 7.383 7.134 7.383 6.676 7.462 263,318 7.0023 6.00%
2017-12-21 0 7.000 6.970 7.000 6.970 7.140 224,500 1,584,000 7.0557 6.965 6.935 6.965 6.935 7.104 225,629 7.0204 -1.27%
2017-12-20 0 7.090 7.050 7.090 7.050 7.360 614,000 4,396,175 7.1599 7.055 7.015 7.055 7.015 7.323 617,089 7.1241 -2.21%
2017-12-19 0 7.250 7.200 7.250 7.180 7.270 153,000 1,105,780 7.2273 7.214 7.164 7.214 7.144 7.234 153,770 7.1911 0.00%
2017-12-18 0 7.250 7.240 7.250 7.230 7.490 279,500 2,060,315 7.3714 7.214 7.204 7.214 7.194 7.453 280,906 7.3345 0.00%
2017-12-15 0 7.250 7.180 7.250 7.170 7.630 206,500 1,530,245 7.4104 7.214 7.144 7.214 7.134 7.592 207,539 7.3733 -0.41%
2017-12-14 0 7.280 7.190 7.280 7.160 7.600 230,500 1,710,655 7.4215 7.244 7.154 7.244 7.124 7.562 231,660 7.3843 0.41%
2017-12-13 0 7.250 7.230 7.250 7.230 7.780 292,500 2,184,875 7.4697 7.214 7.194 7.214 7.194 7.741 293,972 7.4323 0.28%
2017-12-12 0 7.230 7.200 7.230 7.150 7.250 314,500 2,262,845 7.1951 7.194 7.164 7.194 7.114 7.214 316,082 7.1590 0.56%
2017-12-11 0 7.190 7.160 7.190 7.170 7.250 258,500 1,863,480 7.2088 7.154 7.124 7.154 7.134 7.214 259,801 7.1727 -0.55%
2017-12-08 0 7.230 7.150 7.240 7.150 7.250 452,000 3,257,310 7.2064 7.194 7.114 7.204 7.114 7.214 454,274 7.1704 0.28%
2017-12-07 0 7.210 7.200 7.210 7.150 7.330 416,500 3,019,880 7.2506 7.174 7.164 7.174 7.114 7.293 418,595 7.2143 -0.14%
2017-12-06 0 7.220 7.160 7.220 7.130 7.290 209,000 1,505,200 7.2019 7.184 7.124 7.184 7.094 7.254 210,051 7.1659 0.42%
2017-12-05 0 7.190 7.130 7.190 7.100 7.200 146,000 1,048,090 7.1787 7.154 7.094 7.154 7.064 7.164 146,735 7.1428 0.70%
2017-12-04 0 7.140 7.040 7.140 7.080 7.150 240,000 1,707,850 7.1160 7.104 7.005 7.104 7.045 7.114 241,207 7.0804 0.99%
2017-12-01 0 7.070 7.020 7.090 6.980 7.100 218,500 1,537,380 7.0361 7.035 6.985 7.055 6.945 7.064 219,599 7.0008 1.00%
2017-11-30 0 7.000 6.990 7.050 6.990 7.290 136,000 966,050 7.1033 6.965 6.955 7.015 6.955 7.254 136,684 7.0678 -2.51%
2017-11-29 0 7.180 7.050 7.180 7.050 7.210 105,500 753,920 7.1462 7.144 7.015 7.144 7.015 7.174 106,031 7.1104 1.13%
2017-11-28 0 7.100 6.960 7.100 6.960 7.160 70,000 495,645 7.0806 7.064 6.925 7.064 6.925 7.124 70,352 7.0452 0.00%
2017-11-27 0 7.100 7.030 7.100 6.700 7.100 358,000 2,430,075 6.7879 7.064 6.995 7.064 6.666 7.064 359,801 6.7539 4.11%
2017-11-24 0 6.820 6.700 6.830 6.700 7.110 362,000 2,480,720 6.8528 6.786 6.666 6.796 6.666 7.074 363,821 6.8185 -1.02%
2017-11-23 0 6.890 6.780 6.890 6.400 7.500 511,500 3,390,290 6.6281 6.856 6.746 6.856 6.368 7.462 514,073 6.5950 6.00%
2017-11-22 0 6.500 6.490 6.500 6.150 6.500 251,500 1,601,810 6.3690 6.467 6.458 6.467 6.119 6.467 252,765 6.3371 5.18%
2017-11-21 0 6.180 5.700 6.190 5.890 6.180 278,500 1,671,395 6.0014 6.149 5.671 6.159 5.861 6.149 279,901 5.9714 4.75%
2017-11-20 0 5.900 5.900 6.000 5.520 5.900 368,000 2,106,270 5.7236 5.870 5.870 5.970 5.492 5.870 369,851 5.6949 4.06%
2017-11-17 0 5.670 5.400 5.680 5.590 5.680 262,500 1,481,490 5.6438 5.642 5.373 5.652 5.562 5.652 263,821 5.6155 2.35%
2017-11-16 0 5.540 5.480 5.550 5.480 5.550 205,000 1,136,955 5.5461 5.512 5.453 5.522 5.453 5.522 206,031 5.5184 0.73%
2017-11-15 0 5.500 5.500 5.600 5.500 5.600 217,000 1,213,150 5.5906 5.472 5.472 5.572 5.472 5.572 218,092 5.5626 -0.72%
2017-11-14 0 5.540 5.200 5.540 5.500 5.540 280,500 1,549,970 5.5257 5.512 5.174 5.512 5.472 5.512 281,911 5.4981 2.21%
2017-11-13 0 5.420 5.250 5.420 5.390 5.420 931,500 5,047,405 5.4186 5.393 5.224 5.393 5.363 5.393 936,186 5.3915 0.37%
2017-11-10 0 5.400 5.260 6.000 5.390 5.410 1,051,500 5,677,790 5.3997 5.373 5.234 5.970 5.363 5.383 1,056,790 5.3727 -0.18%
2017-11-09 0 5.410 5.350 5.420 5.400 5.500 1,002,000 5,429,505 5.4187 5.383 5.323 5.393 5.373 5.472 1,007,041 5.3915 -0.37%
2017-11-08 0 5.430 5.410 5.530 5.400 5.530 615,500 3,375,280 5.4838 5.403 5.383 5.502 5.373 5.502 618,597 5.4564 -1.27%
2017-11-07 0 5.500 5.490 5.500 5.480 5.530 231,500 1,272,240 5.4956 5.472 5.463 5.472 5.453 5.502 232,665 5.4681 -1.08%
2017-11-06 0 5.560 5.500 5.700 5.480 5.560 409,000 2,257,440 5.5194 5.532 5.472 5.671 5.453 5.532 411,058 5.4918 0.18%
2017-11-03 0 5.550 5.460 5.550 5.520 5.630 448,000 2,509,680 5.6020 5.522 5.433 5.522 5.492 5.602 450,254 5.5739 -0.89%
2017-11-02 0 5.600 5.400 5.600 5.630 5.650 84,000 473,080 5.6319 5.572 5.373 5.572 5.602 5.622 84,423 5.6037 -0.88%
2017-11-01 0 5.650 5.550 5.700 5.650 5.780 109,000 623,720 5.7222 5.622 5.522 5.671 5.622 5.751 109,548 5.6936 -1.57%
2017-10-31 0 5.740 5.600 5.750 5.610 5.930 117,000 679,155 5.8047 5.711 5.572 5.721 5.582 5.900 117,589 5.7757 -3.20%
2017-10-30 0 5.930 5.850 5.940 5.630 6.020 285,500 1,615,855 5.6597 5.900 5.821 5.910 5.602 5.990 286,936 5.6314 5.33%
2017-10-27 0 5.630 5.500 5.630 5.640 5.650 183,000 1,030,665 5.6320 5.602 5.472 5.602 5.612 5.622 183,921 5.6039 0.90%
2017-10-26 0 5.580 5.340 5.580 5.580 5.620 143,000 799,760 5.5927 5.552 5.313 5.552 5.552 5.592 143,719 5.5647 0.00%
2017-10-25 0 5.580 5.340 5.580 5.500 5.600 256,500 1,421,415 5.5416 5.552 5.313 5.552 5.472 5.572 257,790 5.5138 1.64%
2017-10-24 0 5.490 5.340 5.490 5.400 5.500 140,500 765,690 5.4498 5.463 5.313 5.463 5.373 5.472 141,207 5.4225 1.48%
2017-10-23 0 5.410 5.400 5.490 5.400 5.540 242,500 1,331,135 5.4892 5.383 5.373 5.463 5.373 5.512 243,720 5.4617 -0.73%
2017-10-20 0 5.450 5.450 5.490 5.410 5.550 405,000 2,221,535 5.4853 5.423 5.423 5.463 5.383 5.522 407,038 5.4578 -0.73%
2017-10-19 0 5.490 5.410 5.490 5.480 5.510 254,500 1,397,335 5.4905 5.463 5.383 5.463 5.453 5.482 255,780 5.4630 0.55%
2017-10-18 0 5.460 5.460 5.570 5.450 5.590 85,500 472,660 5.5282 5.433 5.433 5.542 5.423 5.562 85,930 5.5005 -1.09%
2017-10-17 0 5.520 5.450 5.600 5.490 5.590 200,000 1,109,820 5.5491 5.492 5.423 5.572 5.463 5.562 201,006 5.5213 -1.43%
2017-10-16 0 5.600 5.500 5.600 5.550 5.600 325,000 1,816,670 5.5898 5.572 5.472 5.572 5.522 5.572 326,635 5.5618 0.36%
2017-10-13 0 5.580 5.400 5.600 5.510 5.600 342,500 1,913,410 5.5866 5.552 5.373 5.572 5.482 5.572 344,223 5.5586 -0.53%
2017-10-12 0 5.610 5.590 5.620 5.450 5.610 398,500 2,218,635 5.5675 5.582 5.562 5.592 5.423 5.582 400,505 5.5396 2.37%
2017-10-11 0 5.480 5.490 5.670 5.440 5.700 415,000 2,355,515 5.6759 5.453 5.463 5.642 5.413 5.671 417,088 5.6475 -4.36%
2017-10-10 0 5.730 5.600 5.730 5.610 5.780 154,500 884,750 5.7265 5.701 5.572 5.701 5.582 5.751 155,277 5.6979 -1.21%
2017-10-09 0 5.800 5.750 5.800 5.820 6.210 242,000 1,466,730 6.0609 5.771 5.721 5.771 5.791 6.179 243,218 6.0305 -0.17%
2017-10-06 0 5.810 5.500 5.820 5.620 5.820 177,500 1,012,610 5.7048 5.781 5.472 5.791 5.592 5.791 178,393 5.6763 3.57%
2017-10-04 0 5.610 5.610 5.700 5.450 5.740 158,500 892,410 5.6303 5.582 5.582 5.671 5.423 5.711 159,297 5.6022 1.26%
2017-10-03 0 5.540 5.540 5.660 5.470 5.670 147,000 815,805 5.5497 5.512 5.512 5.632 5.443 5.642 147,740 5.5219 1.28%
2017-09-29 0 5.470 5.250 5.470 5.450 5.490 41,500 226,785 5.4647 5.443 5.224 5.443 5.423 5.463 41,709 5.4373 0.37%
2017-09-28 0 5.450 5.220 5.450 5.480 5.480 10,000 54,800 5.4800 5.423 5.194 5.423 5.453 5.453 10,050 5.4526 -0.37%
2017-09-27 0 5.470 5.330 5.480 5.450 5.490 40,500 221,445 5.4678 5.443 5.303 5.453 5.423 5.463 40,704 5.4404 0.37%
2017-09-26 0 5.450 5.250 5.450 5.410 5.450 33,000 179,150 5.4288 5.423 5.224 5.423 5.383 5.423 33,166 5.4016 0.93%
2017-09-25 0 5.400 5.300 5.400 5.200 5.440 46,000 247,595 5.3825 5.373 5.273 5.373 5.174 5.413 46,231 5.3556 0.19%
2017-09-22 0 5.390 5.320 5.390 5.320 5.430 59,500 320,880 5.3929 5.363 5.293 5.363 5.293 5.403 59,799 5.3659 -0.19%
2017-09-21 0 5.400 5.320 5.400 5.440 5.450 10,000 54,475 5.4475 5.373 5.293 5.373 5.413 5.423 10,050 5.4202 0.19%
2017-09-20 0 5.390 5.300 5.390 5.430 5.430 2,000 10,860 5.4300 5.363 5.273 5.363 5.403 5.403 2,010 5.4028 -0.74%
2017-09-19 0 5.430 5.300 5.550 5.210 5.600 48,500 268,390 5.5338 5.403 5.273 5.522 5.184 5.572 48,744 5.5061 -1.09%
2017-09-18 0 5.490 5.300 5.490 5.300 5.500 107,500 579,200 5.3879 5.463 5.273 5.463 5.273 5.472 108,041 5.3609 2.81%
2017-09-15 0 5.340 5.240 5.350 5.230 5.360 96,000 512,735 5.3410 5.313 5.214 5.323 5.204 5.333 96,483 5.3143 -0.19%
2017-09-14 0 5.350 5.280 5.350 5.300 5.390 67,500 362,010 5.3631 5.323 5.254 5.323 5.273 5.363 67,840 5.3363 0.94%
2017-09-13 0 5.300 5.150 5.300 5.300 5.310 47,000 249,345 5.3052 5.273 5.124 5.273 5.273 5.283 47,236 5.2787 0.00%
2017-09-12 0 5.300 5.150 5.300 5.320 5.350 68,000 362,040 5.3241 5.273 5.124 5.273 5.293 5.323 68,342 5.2975 -0.19%
2017-09-11 0 5.310 5.290 5.310 5.300 5.340 50,000 266,120 5.3224 5.283 5.264 5.283 5.273 5.313 50,252 5.2958 0.57%
2017-09-08 0 5.280 5.200 5.290 5.150 5.280 117,500 619,685 5.2739 5.254 5.174 5.264 5.124 5.254 118,091 5.2475 0.00%
2017-09-07 0 5.280 5.150 5.280 5.280 5.300 54,000 285,425 5.2856 5.254 5.124 5.254 5.254 5.273 54,272 5.2592 -0.19%
2017-09-06 0 5.290 5.120 5.290 5.250 5.300 61,000 322,720 5.2905 5.264 5.094 5.264 5.224 5.273 61,307 5.2640 3.32%
2017-09-05 0 5.120 5.120 5.230 5.120 5.230 57,000 297,405 5.2176 5.094 5.094 5.204 5.094 5.204 57,287 5.1915 -1.54%
2017-09-04 0 5.200 5.200 5.230 5.170 5.240 126,000 654,510 5.1945 5.174 5.174 5.204 5.144 5.214 126,634 5.1685 -0.38%
2017-09-01 0 5.220 5.150 5.220 5.180 5.220 26,000 135,380 5.2069 5.194 5.124 5.194 5.154 5.194 26,131 5.1809 0.58%
2017-08-31 0 5.190 5.150 5.190 5.100 5.200 83,000 430,745 5.1897 5.164 5.124 5.164 5.074 5.174 83,418 5.1637 0.00%
2017-08-30 0 5.190 5.180 5.190 5.190 5.230 50,500 263,050 5.2089 5.164 5.154 5.164 5.164 5.204 50,754 5.1828 -0.19%
2017-08-29 0 5.200 5.120 5.200 5.180 5.280 87,500 456,860 5.2213 5.174 5.094 5.174 5.154 5.254 87,940 5.1951 -1.89%
2017-08-28 0 5.300 5.120 5.300 5.320 5.350 29,000 154,665 5.3333 5.273 5.094 5.273 5.293 5.323 29,146 5.3066 0.00%
2017-08-25 0 5.300 5.280 5.300 5.280 5.340 135,500 718,640 5.3036 5.273 5.254 5.273 5.254 5.313 136,182 5.2771 0.57%
2017-08-24 0 5.270 5.190 5.270 5.260 5.300 36,500 192,960 5.2866 5.244 5.164 5.244 5.234 5.273 36,684 5.2601 0.38%
2017-08-22 0 5.250 5.120 5.250 5.250 5.280 27,500 144,840 5.2669 5.224 5.094 5.224 5.224 5.254 27,638 5.2405 0.00%
2017-08-21 0 5.250 5.150 5.250 5.160 5.280 249,500 1,299,660 5.2091 5.224 5.124 5.224 5.134 5.254 250,755 5.1830 1.74%
2017-08-18 0 5.160 5.100 5.160 5.100 5.160 136,500 704,310 5.1598 5.134 5.074 5.134 5.074 5.134 137,187 5.1340 0.00%
2017-08-17 0 5.160 5.100 5.160 5.140 5.180 117,500 606,580 5.1624 5.134 5.074 5.134 5.114 5.154 118,091 5.1365 0.39%
2017-08-16 0 5.140 5.080 5.140 5.140 5.160 83,500 429,690 5.1460 5.114 5.055 5.114 5.114 5.134 83,920 5.1202 -0.19%
2017-08-15 0 5.150 5.080 5.150 5.120 5.170 84,500 435,390 5.1525 5.124 5.055 5.124 5.094 5.144 84,925 5.1268 -0.39%
2017-08-14 0 5.170 5.080 5.170 5.100 5.170 65,500 335,690 5.1250 5.144 5.055 5.144 5.074 5.144 65,830 5.0994 1.77%
2017-08-11 0 5.080 5.060 5.120 5.080 5.130 7,500 38,300 5.1067 5.055 5.035 5.094 5.055 5.104 7,538 5.0811 -0.97%
2017-08-10 0 5.130 5.100 5.130 5.130 5.130 27,500 141,075 5.1300 5.104 5.074 5.104 5.104 5.104 27,638 5.1043 0.20%
2017-08-09 0 5.120 5.080 5.120 5.110 5.130 122,000 624,605 5.1197 5.094 5.055 5.094 5.084 5.104 122,614 5.0941 -0.19%
2017-08-08 0 5.130 5.080 5.130 5.100 5.140 109,500 560,925 5.1226 5.104 5.055 5.104 5.074 5.114 110,051 5.0970 0.59%
2017-08-07 0 5.100 5.100 5.140 5.100 5.140 3,000 15,365 5.1217 5.074 5.074 5.114 5.074 5.114 3,015 5.0960 -0.78%
2017-08-04 0 5.140 5.120 5.140 5.120 5.150 34,500 176,950 5.1290 5.114 5.094 5.114 5.094 5.124 34,674 5.1033 0.78%
2017-08-03 0 5.100 5.100 5.140 5.100 5.150 66,000 338,870 5.1344 5.074 5.074 5.114 5.074 5.124 66,332 5.1087 -0.78%
2017-08-02 0 5.140 5.120 5.140 5.100 5.150 179,000 920,855 5.1444 5.114 5.094 5.114 5.074 5.124 179,901 5.1187 -0.19%
2017-08-01 0 5.150 5.100 5.150 5.150 5.150 110,000 566,500 5.1500 5.124 5.074 5.124 5.124 5.124 110,553 5.1242 0.00%
2017-07-31 0 5.150 5.100 5.150 5.140 5.150 176,000 906,150 5.1486 5.124 5.074 5.124 5.114 5.124 176,885 5.1228 -0.19%
2017-07-28 0 5.160 5.080 5.160 5.150 5.160 111,000 572,240 5.1553 5.134 5.055 5.134 5.124 5.134 111,558 5.1295 0.19%
2017-07-27 0 5.150 5.080 5.150 5.150 5.170 26,000 134,050 5.1558 5.124 5.055 5.124 5.124 5.144 26,131 5.1300 -0.19%
2017-07-26 0 5.160 5.100 5.160 5.160 5.160 6,000 30,960 5.1600 5.134 5.074 5.134 5.134 5.134 6,030 5.1342 0.00%
2017-07-25 0 5.160 5.110 5.160 5.160 5.160 2,500 12,900 5.1600 5.134 5.084 5.134 5.134 5.134 2,513 5.1342 0.00%
2017-07-24 0 5.160 5.080 5.160 5.130 5.160 96,500 496,260 5.1426 5.134 5.055 5.134 5.104 5.134 96,985 5.1168 0.58%
2017-07-21 0 5.130 5.080 5.130 5.150 5.150 23,500 121,025 5.1500 5.104 5.055 5.104 5.124 5.124 23,618 5.1242 -0.77%
2017-07-20 0 5.170 5.080 5.170 5.130 5.170 179,500 924,975 5.1531 5.144 5.055 5.144 5.104 5.144 180,403 5.1273 0.39%
2017-07-19 0 5.150 5.090 5.150 5.120 5.160 129,000 663,370 5.1424 5.124 5.065 5.124 5.094 5.134 129,649 5.1167 0.00%
2017-07-18 0 5.150 5.090 5.150 5.120 5.190 99,500 513,180 5.1576 5.124 5.065 5.124 5.094 5.164 100,001 5.1318 0.98%
2017-07-17 0 5.100 5.080 5.100 5.060 5.100 59,000 300,400 5.0915 5.074 5.055 5.074 5.035 5.074 59,297 5.0660 0.39%
2017-07-14 0 5.080 5.080 5.110 5.080 5.110 46,200 235,743 5.1027 5.055 5.055 5.084 5.055 5.084 46,432 5.0771 -0.59%
2017-07-13 0 5.110 5.080 5.110 5.080 5.110 78,500 400,435 5.1011 5.084 5.055 5.084 5.055 5.084 78,895 5.0755 0.20%
2017-07-12 0 5.100 5.100 5.110 5.090 5.110 69,000 351,925 5.1004 5.074 5.074 5.084 5.065 5.084 69,347 5.0748 0.00%
2017-07-11 0 5.100 5.080 5.100 5.100 5.120 31,500 160,840 5.1060 5.074 5.055 5.074 5.074 5.094 31,658 5.0805 0.00%
2017-07-10 0 5.100 5.080 5.100 5.080 5.100 25,000 127,400 5.0960 5.074 5.055 5.074 5.055 5.074 25,126 5.0705 0.00%
2017-07-07 0 5.100 5.080 5.100 5.080 5.100 59,000 300,490 5.0931 5.074 5.055 5.074 5.055 5.074 59,297 5.0676 0.39%
2017-07-06 0 5.080 5.080 5.100 5.080 5.100 52,000 265,160 5.0992 5.055 5.055 5.074 5.055 5.074 52,262 5.0737 -0.39%
2017-07-05 0 5.100 5.100 5.120 5.090 5.100 106,000 540,540 5.0994 5.074 5.074 5.094 5.065 5.074 106,533 5.0739 0.20%
2017-07-04 0 5.090 5.090 5.100 5.090 5.100 109,000 555,820 5.0993 5.065 5.065 5.074 5.065 5.074 109,548 5.0737 -1.17%
2017-07-03 0 5.150 5.100 5.150 5.130 5.350 268,000 1,377,860 5.1413 5.124 5.074 5.124 5.104 5.323 269,348 5.1155 0.39%
2017-06-30 0 5.130 5.130 5.150 5.130 5.150 119,000 611,250 5.1366 5.104 5.104 5.124 5.104 5.124 119,599 5.1108 0.00%
2017-06-29 0 5.130 5.090 5.130 5.120 5.130 280,500 1,438,600 5.1287 5.104 5.065 5.104 5.094 5.104 281,911 5.1030 0.20%
2017-06-28 0 5.120 5.110 5.120 5.100 5.120 204,500 1,046,895 5.1193 5.094 5.084 5.094 5.074 5.094 205,529 5.0937 0.39%
2017-06-27 0 5.100 5.100 5.110 5.100 5.110 214,000 1,093,235 5.1086 5.074 5.074 5.084 5.074 5.084 215,077 5.0830 -0.78%
2017-06-26 0 5.140 5.090 5.140 5.090 5.150 275,500 1,406,770 5.1062 5.114 5.065 5.114 5.065 5.124 276,886 5.0807 0.59%
2017-06-23 0 5.110 5.090 5.130 5.100 5.130 168,000 858,395 5.1095 5.084 5.065 5.104 5.074 5.104 168,845 5.0839 0.59%
2017-06-22 0 5.080 5.080 5.110 5.050 5.090 36,500 185,260 5.0756 5.055 5.055 5.084 5.025 5.065 36,684 5.0502 0.00%
2017-06-21 0 5.080 5.050 5.080 5.050 5.080 16,000 81,190 5.0744 5.055 5.025 5.055 5.025 5.055 16,080 5.0490 0.00%
2017-06-20 0 5.080 5.070 5.080 5.080 5.090 13,000 66,140 5.0877 5.055 5.045 5.055 5.055 5.065 13,065 5.0622 0.00%
2017-06-19 0 5.080 5.060 5.080 5.080 5.100 26,500 134,885 5.0900 5.055 5.035 5.055 5.055 5.074 26,633 5.0645 0.00%
2017-06-16 0 5.080 5.040 5.080 5.080 5.130 8,500 43,265 5.0900 5.055 5.015 5.055 5.055 5.104 8,543 5.0645 -1.17%
2017-06-15 0 5.140 5.080 5.140 5.220 5.220 500 2,610 5.2200 5.114 5.055 5.114 5.194 5.194 503 5.1939 0.98%
2017-06-14 0 5.090 5.090 5.140 5.080 5.080 4,000 20,370 5.0925 5.065 5.065 5.114 5.055 5.055 4,020 5.0670 0.00%
2017-06-13 0 5.090 5.090 5.120 5.040 5.080 26,500 134,125 5.0613 5.065 5.065 5.094 5.015 5.055 26,633 5.0360 0.00%
2017-06-12 0 5.090 5.090 5.150 5.080 5.080 1,000 5,080 5.0800 5.065 5.065 5.124 5.055 5.055 1,005 5.0546 -1.74%
2017-06-09 0 5.180 5.090 5.180 5.280 5.280 500 2,640 5.2800 5.154 5.065 5.154 5.254 5.254 503 5.2536 0.78%
2017-06-08 0 5.140 5.080 5.140 5.160 5.160 500 2,580 5.1600 5.114 5.055 5.114 5.134 5.134 503 5.1342 0.98%
2017-06-07 0 5.090 5.090 5.110 5.060 5.080 6,000 30,450 5.0750 5.065 5.065 5.084 5.035 5.055 6,030 5.0496 0.20%
2017-06-06 0 5.080 5.080 5.140 5.060 5.090 10,000 50,920 5.0920 5.055 5.055 5.114 5.035 5.065 10,050 5.0665 -0.39%
2017-06-05 0 5.100 5.100 5.130 5.090 5.090 6,000 30,690 5.1150 5.074 5.074 5.104 5.065 5.065 6,030 5.0894 -0.20%
2017-06-02 0 5.110 5.080 5.110 5.080 5.180 12,500 63,855 5.1084 5.084 5.055 5.084 5.055 5.154 12,563 5.0828 0.39%
2017-06-01 0 5.090 5.080 5.090 5.090 5.170 17,500 89,425 5.1100 5.065 5.055 5.065 5.065 5.144 17,588 5.0844 0.00%
2017-05-31 0 5.090 5.090 5.120 5.090 5.120 10,000 51,045 5.1045 5.065 5.065 5.094 5.065 5.094 10,050 5.0789 0.00%
2017-05-29 0 5.090 5.090 5.100 5.090 5.100 28,000 142,680 5.0957 5.065 5.065 5.074 5.065 5.074 28,141 5.0702 0.00%
2017-05-26 0 5.090 5.080 5.090 5.090 5.090 7,000 35,630 5.0900 5.065 5.055 5.065 5.065 5.065 7,035 5.0645 -0.20%
2017-05-25 0 5.100 5.090 5.100 5.120 5.120 4,000 20,505 5.1263 5.074 5.065 5.074 5.094 5.094 4,020 5.1006 0.00%
2017-05-24 0 5.100 5.100 5.120 5.090 5.090 6,500 33,205 5.1085 5.074 5.074 5.094 5.065 5.065 6,533 5.0829 -0.39%
2017-05-23 0 5.120 5.090 5.120 5.120 5.120 13,000 66,475 5.1135 5.094 5.065 5.094 5.094 5.094 13,065 5.0879 0.20%
2017-05-22 0 5.110 5.090 5.110 - - 2,500 12,750 5.1000 5.084 5.065 5.084 - - 2,513 5.0745 0.00%
2017-05-19 0 5.110 5.080 5.110 5.110 5.110 2,500 12,765 5.1060 5.084 5.055 5.084 5.084 5.084 2,513 5.0804 0.20%
2017-05-18 0 5.100 5.100 5.110 5.070 5.130 10,500 53,520 5.0971 5.074 5.074 5.084 5.045 5.104 10,553 5.0716 0.00%
2017-05-17 0 5.100 5.100 5.120 5.010 5.100 19,500 98,560 5.0544 5.074 5.074 5.094 4.985 5.074 19,598 5.0291 0.39%
2017-05-16 0 5.080 5.080 5.110 5.050 5.100 49,500 250,780 5.0663 5.055 5.055 5.084 5.025 5.074 49,749 5.0409 -0.20%
2017-05-15 0 5.090 5.080 5.090 5.090 5.140 13,000 66,645 5.1265 5.065 5.055 5.065 5.065 5.114 13,065 5.1009 -0.97%
2017-05-12 0 5.140 5.140 5.160 5.140 5.140 8,000 41,120 5.1400 5.114 5.114 5.134 5.114 5.114 8,040 5.1143 0.00%
2017-05-11 0 5.140 5.140 5.150 - - 1,500 7,740 5.1600 5.114 5.114 5.124 - - 1,508 5.1342 0.00%
2017-05-10 0 5.140 5.140 5.180 5.140 5.140 11,500 59,140 5.1426 5.114 5.114 5.154 5.114 5.114 11,558 5.1169 0.00%
2017-05-09 0 5.140 5.140 5.150 5.140 5.150 15,000 77,175 5.1450 5.114 5.114 5.124 5.114 5.124 15,075 5.1192 0.00%
2017-05-08 0 5.140 5.140 5.150 5.120 5.140 15,000 77,080 5.1387 5.114 5.114 5.124 5.094 5.114 15,075 5.1129 -0.19%
2017-05-05 0 5.150 5.100 5.170 5.080 5.150 34,000 173,605 5.1060 5.124 5.074 5.144 5.055 5.124 34,171 5.0805 0.98%
2017-05-04 0 5.100 5.080 5.100 5.090 5.120 7,500 38,255 5.1007 5.074 5.055 5.074 5.065 5.094 7,538 5.0751 -0.58%
2017-05-02 0 5.130 5.090 5.130 5.120 5.130 16,500 84,575 5.1258 5.104 5.065 5.104 5.094 5.104 16,583 5.1001 0.00%
2017-04-28 0 5.130 5.080 5.130 5.070 5.130 48,500 247,640 5.1060 5.104 5.055 5.104 5.045 5.104 48,744 5.0804 -0.39%
2017-04-27 0 5.150 5.090 5.150 5.050 5.150 43,500 220,140 5.0607 5.124 5.065 5.124 5.025 5.124 43,719 5.0354 0.19%
2017-04-26 0 5.140 5.080 5.150 5.130 5.140 1,000 5,135 5.1350 5.114 5.055 5.124 5.104 5.114 1,005 5.1093 -0.19%
2017-04-25 0 5.150 5.080 5.150 - - 2,500 12,925 5.1700 5.124 5.055 5.124 - - 2,513 5.1441 0.00%
2017-04-24 0 5.150 5.100 5.150 5.070 5.170 17,000 86,305 5.0768 5.124 5.074 5.124 5.045 5.144 17,086 5.0514 1.58%
2017-04-21 0 5.070 5.070 5.080 5.050 5.100 39,500 199,970 5.0625 5.045 5.045 5.055 5.025 5.074 39,699 5.0372 -0.20%
2017-04-20 0 5.080 5.080 5.090 5.060 5.090 5,000 25,405 5.0810 5.055 5.055 5.065 5.035 5.065 5,025 5.0556 -0.20%
2017-04-19 0 5.090 5.090 5.140 - - 0 0 - 5.065 5.065 5.114 - - 0 - 0.39%
2017-04-18 0 5.070 5.070 5.130 5.070 5.140 3,000 15,285 5.0950 5.045 5.045 5.104 5.045 5.114 3,015 5.0695 -1.36%
2017-04-13 0 5.140 5.080 5.140 5.140 5.140 500 2,570 5.1400 5.114 5.055 5.114 5.114 5.114 503 5.1143 -0.19%
2017-04-12 0 5.150 5.080 5.160 5.150 5.150 1,500 7,725 5.1500 5.124 5.055 5.134 5.124 5.124 1,508 5.1242 0.59%
2017-04-11 0 5.120 5.080 5.120 - - 0 0 - 5.094 5.055 5.094 - - 0 - -0.19%
2017-04-10 0 5.130 5.060 5.130 5.040 5.150 121,000 613,115 5.0671 5.104 5.035 5.104 5.015 5.124 121,609 5.0417 0.20%
2017-04-07 0 5.120 5.120 5.220 5.120 5.120 8,000 40,960 5.1200 5.094 5.094 5.194 5.094 5.094 8,040 5.0944 0.39%
2017-04-06 0 5.100 5.100 5.110 5.040 5.100 58,500 296,465 5.0678 5.074 5.074 5.084 5.015 5.074 58,794 5.0424 0.00%
2017-04-05 0 5.100 5.090 5.100 5.100 5.120 60,000 306,480 5.1080 5.074 5.065 5.074 5.074 5.094 60,302 5.0824 0.00%
2017-04-03 0 5.100 5.100 5.110 5.060 5.100 16,000 81,435 5.0897 5.074 5.074 5.084 5.035 5.074 16,080 5.0642 0.00%
2017-03-31 0 5.100 5.090 5.110 5.100 5.110 14,500 73,995 5.1031 5.074 5.065 5.084 5.074 5.084 14,573 5.0776 -0.39%
2017-03-30 0 5.120 5.120 5.160 5.100 5.100 1,000 5,100 5.1000 5.094 5.094 5.134 5.074 5.074 1,005 5.0745 0.20%
2017-03-29 0 5.110 5.110 5.190 5.090 5.100 8,000 40,785 5.0981 5.084 5.084 5.164 5.065 5.074 8,040 5.0726 -0.20%
2017-03-28 0 5.120 5.120 5.210 - - 1,000 5,210 5.2100 5.094 5.094 5.184 - - 1,005 5.1839 0.39%
2017-03-27 0 5.100 5.100 5.250 5.080 5.110 121,500 619,915 5.1022 5.074 5.074 5.224 5.055 5.084 122,111 5.0766 -0.20%
2017-03-24 0 5.110 5.110 5.160 5.110 5.200 23,000 119,290 5.1865 5.084 5.084 5.134 5.084 5.174 23,116 5.1606 -1.35%
2017-03-23 0 5.180 5.130 5.180 5.180 5.200 25,000 129,860 5.1944 5.154 5.104 5.154 5.154 5.174 25,126 5.1684 -0.77%
2017-03-22 0 5.220 5.130 5.220 5.160 5.220 32,000 166,805 5.2127 5.194 5.104 5.194 5.134 5.194 32,161 5.1866 0.38%
2017-03-21 0 5.200 5.180 5.240 5.190 5.200 17,500 90,955 5.1974 5.174 5.154 5.214 5.164 5.174 17,588 5.1714 1.56%
2017-03-20 0 5.120 5.120 5.170 5.120 5.120 1,500 7,680 5.1200 5.094 5.094 5.144 5.094 5.094 1,508 5.0944 0.00%
2017-03-17 0 5.120 5.120 5.210 5.100 5.120 4,000 20,450 5.1125 5.094 5.094 5.184 5.074 5.094 4,020 5.0869 -1.54%
2017-03-16 0 5.200 5.110 5.200 5.200 5.210 33,000 171,820 5.2067 5.174 5.084 5.174 5.174 5.184 33,166 5.1806 -0.57%
2017-03-15 0 5.230 5.230 5.260 5.210 5.210 15,000 78,150 5.2100 5.204 5.204 5.234 5.184 5.184 15,075 5.1839 -0.19%
2017-03-14 0 5.240 5.240 5.260 5.210 5.210 1,500 7,815 5.2100 5.214 5.214 5.234 5.184 5.184 1,508 5.1839 0.00%
2017-03-13 0 5.240 5.240 5.270 5.210 5.290 57,000 299,585 5.2559 5.214 5.214 5.244 5.184 5.264 57,287 5.2296 -0.19%
2017-03-10 0 5.250 5.200 5.250 5.200 5.290 22,500 117,770 5.2342 5.224 5.174 5.224 5.174 5.264 22,613 5.2080 0.96%
2017-03-09 0 5.200 5.200 5.220 5.140 5.200 33,500 173,860 5.1899 5.174 5.174 5.194 5.114 5.174 33,669 5.1639 0.00%
2017-03-08 0 5.200 5.110 5.280 5.080 5.310 190,500 974,635 5.1162 5.174 5.084 5.254 5.055 5.283 191,458 5.0906 1.96%
2017-03-07 0 5.100 5.080 5.100 5.090 5.100 138,500 706,190 5.0988 5.074 5.055 5.074 5.065 5.074 139,197 5.0733 0.00%
2017-03-06 0 5.100 5.060 5.100 5.050 5.100 65,000 331,375 5.0981 5.074 5.035 5.074 5.025 5.074 65,327 5.0726 0.20%
2017-03-03 0 5.090 5.080 5.090 5.090 5.100 27,500 140,055 5.0929 5.065 5.055 5.065 5.065 5.074 27,638 5.0674 0.20%
2017-03-02 0 5.080 5.070 5.080 5.080 5.100 127,500 649,940 5.0976 5.055 5.045 5.055 5.055 5.074 128,141 5.0721 -0.39%
2017-03-01 0 5.100 5.050 5.100 5.060 5.100 178,000 905,660 5.0880 5.074 5.025 5.074 5.035 5.074 178,896 5.0625 0.59%
2017-02-28 0 5.070 5.070 5.090 5.070 5.100 111,000 564,885 5.0891 5.045 5.045 5.065 5.045 5.074 111,558 5.0636 -0.59%
2017-02-27 0 5.100 5.070 5.100 5.060 5.100 201,000 1,024,890 5.0990 5.074 5.045 5.074 5.035 5.074 202,011 5.0734 0.00%
2017-02-24 0 5.100 5.060 5.100 5.060 5.100 159,000 810,760 5.0991 5.074 5.035 5.074 5.035 5.074 159,800 5.0736 0.00%
2017-02-23 0 5.100 5.060 5.100 5.070 5.100 73,000 372,250 5.0993 5.074 5.035 5.074 5.045 5.074 73,367 5.0738 0.00%
2017-02-22 0 5.100 5.060 5.100 5.070 5.100 125,500 639,955 5.0992 5.074 5.035 5.074 5.045 5.074 126,131 5.0737 0.20%
2017-02-21 0 5.090 5.060 5.090 5.070 5.100 123,500 629,810 5.0997 5.065 5.035 5.065 5.045 5.074 124,121 5.0741 -0.20%
2017-02-20 0 5.100 5.080 5.100 5.090 5.100 153,000 780,270 5.0998 5.074 5.055 5.074 5.065 5.074 153,770 5.0743 0.39%
2017-02-17 0 5.080 5.080 5.090 5.050 5.100 18,000 91,180 5.0656 5.055 5.055 5.065 5.025 5.074 18,091 5.0402 -0.39%
2017-02-16 0 5.100 5.070 5.100 5.080 5.100 101,500 517,640 5.0999 5.074 5.045 5.074 5.055 5.074 102,011 5.0744 0.79%
2017-02-15 0 5.060 5.050 5.100 5.050 5.100 157,000 799,730 5.0938 5.035 5.025 5.074 5.025 5.074 157,790 5.0683 -0.39%
2017-02-14 0 5.080 5.070 5.080 5.040 5.100 263,500 1,339,310 5.0828 5.055 5.045 5.055 5.015 5.074 264,826 5.0573 0.20%
2017-02-13 0 5.070 5.040 5.070 5.030 5.080 487,000 2,456,005 5.0431 5.045 5.015 5.045 5.005 5.055 489,450 5.0179 -0.20%
2017-02-10 0 5.080 5.060 5.080 5.050 5.080 160,000 811,195 5.0700 5.055 5.035 5.055 5.025 5.055 160,805 5.0446 0.40%
2017-02-09 0 5.060 5.050 5.060 5.060 5.070 101,000 512,015 5.0695 5.035 5.025 5.035 5.035 5.045 101,508 5.0441 -0.39%
2017-02-08 0 5.080 5.070 5.080 5.060 5.080 7,500 37,985 5.0647 5.055 5.045 5.055 5.035 5.055 7,538 5.0393 0.20%
2017-02-07 0 5.070 5.060 5.070 5.060 5.080 96,000 486,710 5.0699 5.045 5.035 5.045 5.035 5.055 96,483 5.0445 0.00%
2017-02-06 0 5.070 5.070 5.080 5.050 5.090 36,500 184,690 5.0600 5.045 5.045 5.055 5.025 5.065 36,684 5.0347 0.00%
2017-02-03 0 5.070 5.070 5.090 5.060 5.070 8,500 43,030 5.0624 5.045 5.045 5.065 5.035 5.045 8,543 5.0370 0.20%
2017-02-02 0 5.060 5.050 5.060 5.050 5.070 36,500 184,400 5.0521 5.035 5.025 5.035 5.025 5.045 36,684 5.0268 -0.20%
2017-02-01 0 5.070 5.050 5.070 5.040 5.080 97,000 490,425 5.0559 5.045 5.025 5.045 5.015 5.055 97,488 5.0306 -0.20%
2017-01-27 0 5.080 5.070 5.200 5.080 5.080 3,500 17,780 5.0800 5.055 5.045 5.174 5.055 5.055 3,518 5.0546 0.20%
2017-01-26 0 5.070 5.060 5.070 5.060 5.190 550,000 2,804,740 5.0995 5.045 5.035 5.045 5.035 5.164 552,767 5.0740 -0.59%
2017-01-25 0 5.100 5.100 5.180 5.050 5.370 2,596,000 13,253,120 5.1052 5.074 5.074 5.154 5.025 5.343 2,609,061 5.0797 0.79%
2017-01-24 0 5.060 5.060 5.080 5.060 5.080 4,500 22,810 5.0689 5.035 5.035 5.055 5.035 5.055 4,523 5.0435 0.00%
2017-01-23 0 5.060 5.050 5.060 5.060 5.080 223,500 1,130,950 5.0602 5.035 5.025 5.035 5.035 5.055 224,624 5.0348 -1.56%
2017-01-20 0 5.140 5.050 5.150 5.050 5.140 28,000 142,130 5.0761 5.114 5.025 5.124 5.025 5.114 28,141 5.0507 0.00%
2017-01-19 0 5.140 5.070 5.140 5.070 5.140 38,500 195,465 5.0770 5.114 5.045 5.114 5.045 5.114 38,694 5.0516 1.18%
2017-01-18 0 5.080 5.070 5.110 5.060 5.080 21,500 108,940 5.0670 5.055 5.045 5.084 5.035 5.055 21,608 5.0416 -0.20%
2017-01-17 0 5.090 5.080 5.090 5.060 5.090 17,000 86,080 5.0635 5.065 5.055 5.065 5.035 5.065 17,086 5.0382 0.59%
2017-01-16 0 5.060 5.050 5.090 5.060 5.080 12,500 63,300 5.0640 5.035 5.025 5.065 5.035 5.055 12,563 5.0387 -0.20%
2017-01-13 0 5.070 5.060 5.070 5.050 5.080 54,500 275,875 5.0619 5.045 5.035 5.045 5.025 5.055 54,774 5.0366 0.00%
2017-01-12 0 5.070 5.090 5.100 5.050 5.090 114,500 579,535 5.0614 5.045 5.065 5.074 5.025 5.065 115,076 5.0361 0.00%
2017-01-11 0 5.070 5.060 5.090 5.050 5.090 71,000 359,555 5.0642 5.045 5.035 5.065 5.025 5.065 71,357 5.0388 -0.39%
2017-01-10 0 5.090 5.080 5.090 5.050 5.100 71,000 359,745 5.0668 5.065 5.055 5.065 5.025 5.074 71,357 5.0415 -0.20%
2017-01-09 0 5.100 5.100 5.190 5.100 5.150 56,000 286,170 5.1102 5.074 5.074 5.164 5.074 5.124 56,282 5.0846 0.59%
2017-01-06 0 5.070 5.060 5.100 5.060 5.080 23,500 119,170 5.0711 5.045 5.035 5.074 5.035 5.055 23,618 5.0457 0.40%
2017-01-05 0 5.050 5.040 5.080 5.050 5.080 77,500 392,390 5.0631 5.025 5.015 5.055 5.025 5.055 77,890 5.0378 -0.59%
2017-01-04 0 5.080 5.080 5.150 5.070 5.080 22,000 112,265 5.1030 5.055 5.055 5.124 5.045 5.055 22,111 5.0774 -1.93%
2017-01-03 0 5.180 5.070 5.180 5.070 5.180 37,500 190,795 5.0879 5.154 5.045 5.154 5.045 5.154 37,689 5.0624 -0.96%
2016-12-30 0 5.230 5.110 5.240 5.040 5.240 532,500 2,710,445 5.0900 5.204 5.084 5.214 5.015 5.214 535,179 5.0646 2.95%
2016-12-29 0 5.080 5.040 5.090 5.040 5.080 137,000 691,850 5.0500 5.055 5.015 5.065 5.015 5.055 137,689 5.0247 -0.59%
2016-12-28 0 5.110 5.070 5.080 5.050 5.130 137,000 693,565 5.0625 5.084 5.045 5.055 5.025 5.104 137,689 5.0372 -0.78%
2016-12-23 0 5.150 5.190 5.200 5.060 5.180 74,500 379,245 5.0905 5.124 5.164 5.174 5.035 5.154 74,875 5.0651 0.78%
2016-12-22 0 5.110 5.080 5.110 5.080 5.230 6,500 33,145 5.0992 5.084 5.055 5.084 5.055 5.204 6,533 5.0737 -1.73%
2016-12-21 0 5.200 5.070 5.200 5.070 5.200 28,500 145,215 5.0953 5.174 5.045 5.174 5.045 5.174 28,643 5.0698 1.76%
2016-12-20 0 5.110 5.130 5.150 5.060 5.120 71,500 363,490 5.0838 5.084 5.104 5.124 5.035 5.094 71,860 5.0583 0.00%
2016-12-19 0 5.110 5.120 5.140 5.080 5.240 37,000 188,785 5.1023 5.084 5.094 5.114 5.055 5.214 37,186 5.0768 -0.78%
2016-12-16 0 5.150 5.090 5.150 5.090 5.270 73,000 374,910 5.1358 5.124 5.065 5.124 5.065 5.244 73,367 5.1100 1.38%
2016-12-15 0 5.080 5.070 5.090 5.040 5.080 211,500 1,069,630 5.0574 5.055 5.045 5.065 5.015 5.055 212,564 5.0320 0.20%
2016-12-14 0 5.070 5.070 5.100 5.060 5.310 155,000 796,295 5.1374 5.045 5.045 5.074 5.035 5.283 155,780 5.1117 0.00%
2016-12-13 0 5.070 5.080 5.100 5.050 5.100 381,000 1,932,665 5.0726 5.045 5.055 5.074 5.025 5.074 382,917 5.0472 -0.20%
2016-12-12 0 5.080 5.070 5.090 5.030 5.150 575,000 2,917,055 5.0731 5.055 5.045 5.065 5.005 5.124 577,893 5.0477 0.00%
2016-12-09 0 5.080 5.080 5.100 5.040 5.230 454,500 2,305,475 5.0726 5.055 5.055 5.074 5.015 5.204 456,787 5.0472 -0.39%
2016-12-08 0 5.100 5.090 5.100 5.000 5.340 1,200,500 6,085,025 5.0687 5.074 5.065 5.074 4.975 5.313 1,206,540 5.0434 -2.49%
2016-12-07 0 5.230 5.230 5.240 5.070 6.330 4,584,000 25,785,255 5.6251 5.204 5.204 5.214 5.045 6.298 4,607,062 5.5969 2.55%
2016-12-06 0 5.100 5.070 5.130 5.060 5.200 168,500 863,270 5.1233 5.074 5.045 5.104 5.035 5.174 169,348 5.0976 0.00%
2016-12-05 0 5.100 5.100 5.140 5.060 5.150 62,000 315,765 5.0930 5.074 5.074 5.114 5.035 5.124 62,312 5.0675 0.59%
2016-12-02 0 5.070 5.060 5.090 5.020 5.250 86,500 436,420 5.0453 5.045 5.035 5.065 4.995 5.224 86,935 5.0201 0.20%
2016-12-01 0 5.060 5.060 5.120 5.040 5.180 197,500 1,002,385 5.0754 5.035 5.035 5.094 5.015 5.154 198,494 5.0500 -3.98%
2016-11-30 0 5.270 5.210 5.270 5.030 5.510 652,000 3,449,180 5.2902 5.244 5.184 5.244 5.005 5.482 655,280 5.2637 6.04%
2016-11-29 0 4.970 4.970 5.000 4.700 5.100 1,419,000 7,049,640 4.9680 4.945 4.945 4.975 4.676 5.074 1,426,139 4.9432 -2.55%
2016-11-28 0 5.100 5.080 5.100 5.080 5.140 1,232,500 6,292,020 5.1051 5.074 5.055 5.074 5.055 5.114 1,238,701 5.0795 -0.20%
2016-11-25 0 5.110 5.120 5.150 4.900 5.480 8,105,500 41,989,305 5.1803 5.084 5.094 5.124 4.875 5.453 8,146,279 5.1544

Webb-site Database - Powered By Linux Group

Back to top